FINAL PRE-CLEARING PRICES AS OF 06/01/23 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 1963.2 1983.0 1954.3 1977.6A 1978.0 +14.1 750 1963.9 5959 11092 JUL23 1972.3 1991.4 1961.3 1985.9A 1986.5 +13.4 1047 1973.1 1131 2906 AUG23 1981.3 2000.7 1970.1 1995.1 1995.5 +13.4 172190 1982.1 207753 373618 OCT23 2000.3 2019.5 1990.0 2014.2A 2015.1 +13.4 1119 2001.7 1282 11379 DEC23 2019.1 2039.0 2008.6 2033.5B 2034.0 +13.6 2457 2020.4 2957 36171 FEB24 2040.0 2058.0 2026.8 2050.7A 2052.9 +14.0 600 2038.9 669 6089 APR24 2047.7 2074.8 2046.8 2070.5B 2069.9 +14.0 97 2055.9 85 1658 JUN24 2077.7 2093.1 2077.7 2084.9A 2086.3 +13.7 70 2072.6 51 1117 AUG24 2101.5 2101.5 2101.5 2099.3A 2101.5 +13.5 22 2088.0 14 108 OCT24 2114.1 2114.1 2114.1 2116.2B 2114.5 +12.5 9 2102.0 7 36 DEC24 2120.7 2128.0 2120.7 2125.5A 2127.6 +12.4 6 2115.2 19 704 FEB25 ---- ---- ---- 2137.7B 2143.4 +12.4 2131.0 APR25 ---- ---- ---- ---- 2160.6 +12.4 2148.2 JUN25 ---- ---- ---- ---- 2165.0 +12.4 2152.6 290 DEC25 ---- ---- ---- ---- 2191.4 +12.4 2179.0 9 JUN26 ---- ---- ---- ---- 2206.0 +12.4 2193.6 DEC26 ---- ---- ---- ---- 2230.5 +12.4 2218.1 2 JUN27 ---- ---- ---- ---- 2245.2 +12.4 2232.8 DEC27 ---- ---- ---- ---- 2267.7 +12.4 2255.3 JUN28 ---- ---- ---- ---- 2279.4 +12.4 2267.0 DEC28 ---- ---- ---- ---- 2298.9 +12.4 2286.5 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 .1 .0 .0 .0 .0 437 .0 DEC23 .0 .1 .0 .1 .0 .0 18 .0 FEB24 ---- ---- ---- ---- .0 .0 1 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUN23 ---- 23.875B ---- 23.910B 23.875 +.401 92 23.474 13 734 JUL23 23.625 24.030 23.355 23.980 23.987 +.400 75885 23.587 76734 100616 AUG23 ---- ---- ---- 24.130B 24.096 +.400 23.696 5 2 SEP23 23.830 24.245B 23.580A 24.200B 24.207 +.401 4283 23.806 4386 21888 DEC23 24.180 24.570 23.920 24.485A 24.528 +.393 623 24.135 1226 8264 JAN24 ---- ---- ---- 24.660B 24.642 +.397 24.245 145 MAR24 24.540 24.855 24.300A 24.805A 24.842 +.400 76 24.442 211 1587 MAY24 ---- ---- ---- 25.065B 25.036 +.398 4 24.638 316 JUL24 ---- ---- ---- 25.250B 25.225 +.395 24.830 11 SEP24 ---- ---- ---- 25.070B 25.412 +.393 25.019 9 DEC24 ---- ---- ---- 25.540B 25.671 +.383 25.288 18 JAN25 ---- ---- ---- ---- 25.791 +.383 25.408 MAR25 ---- ---- ---- ---- 25.990 +.383 25.607 JUL25 ---- ---- ---- ---- 25.834 +.383 25.451 3 DEC25 ---- ---- ---- ---- 25.946 +.383 25.563 JUL26 ---- ---- ---- ---- 26.737 +.383 26.354 5 DEC26 ---- ---- ---- ---- 26.839 +.383 26.456 JUL27 ---- ---- ---- ---- 26.947 +.383 26.564 DEC27 ---- ---- ---- ---- 27.049 +.383 26.666 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUN23 23.350 23.500B 23.350 23.270A 23.875 +.401 4 23.474 1 359 JUL23 23.610 24.030 23.360 23.985 23.987 +.400 8134 23.587 8954 7833 AUG23 ---- ---- ---- 24.130B 24.096 +.400 23.696 3 1 SEP23 23.845 24.240B 23.650 24.205B 24.207 +.401 284 23.806 413 550 DEC23 24.030 24.550 24.000 24.540B 24.528 +.393 29 24.135 20 371 JAN24 24.235 24.515B 24.235 24.575B 24.642 +.397 3 24.245 3 6 MAR24 24.450 24.450 24.450 24.230A 24.842 +.400 3 24.442 3 33 MAY24 ---- ---- ---- 24.495A 25.036 +.398 24.638 JUL24 ---- ---- ---- ---- 25.225 +.395 24.830 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option CALL 1200 ---- 799.80B 773.40A 799.80B 795.50 +13.40 782.10 1225 ---- 774.50B 748.40A 774.50B 770.50 +13.40 757.10 1250 ---- 749.90B 723.40A 749.90B 745.50 +13.40 732.10 1275 ---- 724.50B 698.40A 724.50B 720.50 +13.40 707.10 1300 ---- 699.90B 673.40A 699.90B 695.50 +13.40 682.10 1325 ---- 674.50B 648.40A 674.50B 670.50 +13.40 657.10 1350 ---- 649.90B 623.40A 649.90B 645.50 +13.40 632.10 1375 ---- 624.50B 598.40A 624.50B 620.50 +13.40 607.10 1390 ---- 609.50B 583.40A 609.50B 605.50 +13.40 592.10 1400 ---- 599.90B 573.40A 599.90B 595.50 +13.40 582.10 1410 ---- 589.50B 563.50A 589.50B 585.50 +13.40 572.10 1420 ---- 579.50B 553.50A 579.50B 575.50 +13.40 562.10 1425 ---- 574.50B 548.40A 574.50B 570.50 +13.40 557.10 1430 ---- 569.50B 543.50A 569.50B 565.50 +13.40 552.10 1440 ---- 559.50B 533.50A 559.50B 555.50 +13.40 542.10 1450 ---- 549.90B 523.40A 549.70B 545.50 +13.40 532.10 1460 ---- 539.50B 513.40A 539.50B 535.50 +13.40 522.10 1470 ---- 529.50B 503.40A 529.50B 525.50 +13.40 512.10 1475 ---- 524.50B 498.40A 524.50B 520.50 +13.40 507.10 1480 ---- 519.50B 493.40A 519.50B 515.50 +13.40 502.10 1490 ---- 509.50B 483.40A 509.50B 505.50 +13.40 492.10 1495 ---- 504.50B 478.40A 504.50B 500.50 +13.40 487.10 1500 ---- 499.90B 473.40A 499.90B 495.50 +13.40 482.10 1505 ---- 494.50B 468.40A 494.50B 490.50 +13.40 477.10 1510 ---- 489.50B 463.50A 489.50B 485.50 +13.40 472.10 2 1515 ---- 484.50B 458.50A 484.50B 480.50 +13.40 467.10 1520 ---- 479.50B 453.50A 479.50B 475.50 +13.40 462.10 1525 ---- 474.50B 448.40A 474.50B 470.50 +13.40 457.10 1530 ---- 469.50B 443.40A 469.50B 465.50 +13.40 452.10 1535 ---- 464.50B 438.40A 464.50B 460.50 +13.40 447.10 1540 ---- 459.50B 433.40A 459.50B 455.50 +13.40 442.10 1545 ---- 454.50B 428.40A 454.50B 450.50 +13.40 437.10 1550 ---- 449.90B 423.40A 449.70B 445.50 +13.40 432.10 1555 ---- 444.50B 418.40A 444.50B 440.50 +13.40 427.10 1560 ---- 439.50B 413.40A 439.50B 435.50 +13.40 422.10 1565 ---- 434.50B 408.40A 434.50B 430.50 +13.40 417.10 1570 ---- 429.50B 403.50A 429.50B 425.50 +13.40 412.10 1575 ---- 424.50B 399.40A 424.50B 420.50 +13.40 407.10 1580 ---- 419.50B 393.50A 419.50B 415.50 +13.40 402.10 1585 ---- 414.50B 388.50A 414.50B 410.50 +13.40 397.10 1590 ---- 409.50B 383.50A 409.50B 405.50 +13.40 392.10 1595 ---- 404.50B 378.50A 404.50B 400.50 +13.40 387.10 1600 ---- 399.90B 373.40A 399.70B 395.50 +13.40 382.10 8 1605 ---- 394.50B 368.50A 394.50B 390.50 +13.40 377.10 1610 ---- 389.50B 363.50A 389.50B 385.50 +13.40 372.10 1615 ---- 384.50B 358.50A 384.50B 380.50 +13.40 367.10 1620 ---- 379.50B 354.50A 379.50B 375.50 +13.40 362.10 1625 ---- 374.50B 349.40A 374.50B 370.50 +13.40 357.10 1 1630 ---- 369.50B 344.50A 369.50B 365.50 +13.40 352.10 1635 ---- 364.50B 339.50A 364.50B 360.50 +13.40 347.10 1640 ---- 359.50B 334.50A 359.50B 355.50 +13.40 342.10 1645 ---- 354.50B 328.50A 354.50B 350.50 +13.40 337.10 1650 ---- 349.90B 323.40A 349.70B 345.50 +13.40 332.10 3 1655 ---- 344.50B 318.50A 344.50B 340.50 +13.40 327.10 1660 ---- 339.50B 314.50A 339.50B 335.50 +13.40 322.10 1665 ---- 334.50B 309.50A 334.50B 330.50 +13.40 317.10 1670 ---- 329.50B 304.50A 329.50B 325.50 +13.40 312.10 1675 ---- 324.50B 299.40A 324.50B 320.50 +13.40 307.10 1680 ---- 319.50B 294.50A 319.50B 315.50 +13.40 302.10 1 1685 ---- 314.50B 289.50A 314.50B 310.50 +13.40 297.10 1690 ---- 309.50B 284.50A 309.50B 305.50 +13.40 292.10 1695 ---- 304.60B 279.50A 304.60B 300.50 +13.40 287.10 1700 ---- 299.90B 274.50A 299.90B 295.50 +13.40 282.10 94 1705 ---- 294.60B 269.50A 294.60B 290.50 +13.40 277.10 1710 ---- 289.60B 264.50A 289.60B 285.50 +13.40 272.10 1715 ---- 284.60B 259.50A 284.60B 280.50 +13.40 267.10 1720 ---- 279.60B 254.50A 279.60B 275.50 +13.40 262.10 1725 ---- 274.60B 249.50A 274.60B 270.50 +13.40 257.10 4 1730 ---- 269.60B 244.50A 269.60B 265.50 +13.40 252.10 1735 ---- 264.60B 239.50A 264.60B 260.50 +13.40 247.10 1740 ---- 259.50B 234.60A 259.50B 255.50 +13.40 242.10 1745 ---- 254.50B 229.60A 254.50B 250.50 +13.40 237.10 1750 ---- 249.90B 220.60A 220.60A 245.50 +13.40 232.10 89 91 1755 ---- 244.50B 219.60A 244.50B 240.50 +13.40 227.10 3 1760 ---- 239.50B 214.60A 238.80B 235.50 +13.30 222.20 18 1765 ---- 234.50B 209.60A 234.50B 230.50 +13.30 217.20 22 1770 ---- 229.50B 204.50A 229.50B 225.50 +13.30 212.20 4 1775 ---- 225.50B 195.70A 195.70A 220.50 +13.30 207.20 36 1780 ---- 219.60B 194.60A 219.60B 215.50 +13.30 202.20 1 1785 ---- 214.60B 189.60A 214.60B 210.60 +13.30 197.30 19 1790 ---- 209.70B 184.60A 209.70B 205.60 +13.30 192.30 2 1795 ---- 204.70B 179.70A 204.70B 200.60 +13.30 187.30 1800 ---- 200.60B 170.90A 170.90A 195.60 +13.20 182.40 274 1805 ---- 194.80B 168.90A 194.80B 190.70 +13.30 177.40 2 1810 ---- 189.80B 163.90A 189.80B 185.70 +13.20 172.50 142 1815 ---- 184.80B 159.00A 184.80B 180.70 +13.20 167.50 12 1820 ---- 179.90B 154.10A 179.90B 175.80 +13.20 162.60 4 1825 ---- 175.80B 146.30A 146.30A 170.80 +13.10 157.70 3 1830 ---- 170.00B 144.30A 170.00B 165.90 +13.20 152.70 11 1835 ---- 165.10B 139.50A 165.10B 161.00 +13.10 147.90 1 1840 ---- 160.20B 134.60A 160.20B 156.10 +13.10 143.00 66 1845 ---- 155.20B 129.80A 155.20B 151.20 +13.10 138.10 1 1850 ---- 151.20B 122.20A 122.20A 146.30 +13.00 133.30 623 1855 ---- 145.50B 120.20A 145.50B 141.40 +13.00 128.40 25 1860 ---- 140.60B 115.50A 140.60B 136.60 +13.00 123.60 668 1865 ---- 135.70B 110.80A 135.70B 131.70 +12.80 118.90 139 1870 ---- 130.90B 106.10A 130.90B 126.90 +12.80 114.10 256 1875 ---- 126.90B 98.70A 98.70A 122.10 +12.60 109.50 105 1880 ---- 121.30B 94.20A 121.30B 117.30 +12.50 104.80 195 1885 ---- 116.60B 89.70A 116.20B 112.60 +12.40 100.20 9 1890 ---- 111.90B 85.30A 85.30A 107.90 +12.30 1 95.60 289 1895 ---- 107.20B 80.90A 80.90A 103.20 +12.00 91.20 1 138 1900 ---- 103.30B 76.70A 76.70A 98.60 +11.90 1 86.70 1112 1905 ---- 98.60B 72.50A 72.50A 94.00 +11.60 82.40 554 1910 ---- 94.20B 68.40A 68.40A 89.50 +11.40 78.10 248 1915 ---- 89.70B 64.40A 64.40A 85.10 +11.20 73.90 29 1920 ---- 85.30B 60.50A 60.50A 80.70 +10.90 69.80 86 1925 ---- 81.00B 56.80A 56.80A 76.40 +10.50 65.90 393 1930 ---- 76.70B 53.20A 53.20A 72.20 +10.20 62.00 16 1935 ---- 72.60B 49.70A 49.70A 68.10 +9.80 58.30 34 1940 ---- 68.50B 46.40A 46.40A 64.10 +9.50 54.60 185 1945 ---- 64.60B 43.20A 43.20A 60.20 +9.00 51.20 118 1950 45.10 60.80B 40.20A 45.00A 56.50 +8.70 4 47.80 2 1943 1955 ---- 57.10B 37.30A 37.30A 52.90 +8.20 44.70 6 88 1960 43.90 53.50B 34.50A 53.50B 49.40 +7.80 11 41.60 22 1545 1965 46.20 50.10B 31.90A 44.70A 46.10 +7.40 1 38.70 2 625 1970 31.30 46.70B 29.50A 41.50A 42.90 +6.90 122 36.00 139 501 1975 40.80 43.60B 27.10A 41.80B 39.90 +6.50 1 33.40 10 1924 1980 31.00 40.60B 25.00A 38.80B 37.00 +6.10 64 30.90 81 1054 1985 27.80 37.70B 22.90A 33.00A 34.30 +5.70 16 28.60 42 377 1990 26.50 34.90B 21.00A 34.90B 31.70 +5.20 15 26.50 55 248 1995 ---- 32.30B 19.30A 19.30A 29.30 +4.90 3 24.40 279 2000 23.00 29.90B 17.60A 27.60B 27.00 +4.50 298 22.50 1687 2418 2005 21.10 27.70B 16.10A 22.60A 24.90 +4.20 24 20.70 15 305 2010 19.40 25.50B 14.80A 25.50B 22.80 +3.70 24 19.10 44 355 2015 17.70 23.50B 13.50A 20.90B 21.00 +3.40 19 17.60 11 982 2020 13.20 21.60B 12.30A 19.10 19.20 +3.10 566 16.10 371 686 2025 14.80 19.90B 11.20A 17.40 17.60 +2.80 86 14.80 15 1078 2030 13.60 18.20B 10.20A 16.00A 16.10 +2.50 569 13.60 947 1760 2035 12.20 16.70B 9.30A 16.70B 14.70 +2.20 17 12.50 29 618 2040 11.20 15.30B 8.40A 14.10B 13.40 +2.00 98 11.40 329 619 2045 10.00 14.00B 7.70A 13.90B 12.20 +1.70 67 10.50 11 190 2050 9.20 12.80B 7.00A 10.60A 11.10 +1.50 148 9.60 1121 3475 2055 8.40 11.60B 6.40A 10.00 10.20 +1.40 25 8.80 15 172 2060 9.50 10.60B 5.80A 9.10 9.30 +1.20 30 8.10 43 780 2065 7.50 9.70B 5.30A 8.30 8.40 +1.00 22 7.40 123 1480 2070 6.50 8.80B 4.90A 7.40A 7.70 +.90 34 6.80 99 1124 2075 5.30 8.10B 4.50A 6.90 7.00 +.70 22 6.30 113 1931 2080 6.60 7.40B 4.10A 6.20A 6.40 +.60 11 5.80 21 847 2085 4.50 6.70B 3.80A 6.70B 5.90 +.60 37 5.30 3 617 2090 6.10 6.10 3.50A 5.20 5.40 +.50 11 4.90 7 329 2095 5.50 5.60B 3.20A 5.60B 4.90 +.40 7 4.50 4 215 2100 4.00 5.20 2.90 4.30 4.50 +.40 155 4.10 1187 4825 2105 ---- 4.70B 2.80A 2.80A 4.10 +.30 3 3.80 19 361 2110 3.50 4.30B 2.60A 4.30B 3.80 +.30 4 3.50 5 695 2115 3.50 4.00 2.40A 3.40A 3.50 +.20 16 3.30 50 280 2120 ---- 3.70B 2.20A 2.20A 3.20 +.20 7 3.00 13 341 2125 2.00 3.40B 2.00 3.40B 3.00 +.20 27 2.80 100 1206 2130 2.70 3.10B 1.90A 2.70 2.80 +.20 6 2.60 3 805 2135 ---- 2.90B 1.80A 1.80A 2.60 +.20 1 2.40 16 294 2140 2.40 2.70B 1.70A 2.70B 2.40 +.20 4 2.20 35 1164 2145 ---- 2.50B 1.60A 1.60A 2.20 +.10 2 2.10 1 84 2150 1.50 2.30 1.40 2.10A 2.10 +.10 214 2.00 128 3944 2155 1.90 2.10B 1.40A 2.10B 2.00 +.20 18 1.80 4 225 2160 ---- 2.00B 1.30A 1.30A 1.80 +.10 402 1.70 7 1073 2165 ---- 1.90B 1.30A 1.30A 1.70 +.10 7 1.60 5 94 2170 ---- 1.70B 1.20A 1.20A 1.60 +.10 3 1.50 10 347 2175 1.40 1.60B 1.10A 1.40 1.50 .00 4 1.50 2 675 2180 1.50 1.50 1.10A 1.40A 1.40 .00 27 1.40 154 2185 ---- 1.40B 1.00A 1.00A 1.40 +.10 1 1.30 3 202 2190 1.40 1.40 1.00A 1.30A 1.30 +.10 4 1.20 1 127 2195 ---- 1.30B .90A .90A 1.20 .00 1 1.20 1 283 2200 .90 1.30 .90 1.10 1.20 +.10 369 1.10 131 6322 2205 1.00 1.10B .80A 1.10B 1.10 .00 3 1.10 146 2210 1.10 1.10 .80A 1.10 1.10 +.10 2 1.00 163 2215 ---- ---- .80A .80A 1.00 .00 1.00 3 378 2220 .90 1.00 .70A .90A 1.00 +.10 102 .90 135 2225 .70 .90B .70 .90B .90 .00 18 .90 8 1342 2230 ---- .90B .70A .70A .90 +.10 1 .80 1 3613 2235 ---- ---- .60A .60A .80 .00 1 .80 10 214 2240 ---- .80B .60A .60A .80 +.10 .70 2 168 2245 ---- ---- .60A .60A .70 .00 .70 64 2250 .60 .70 .60 .70 .70 .00 77 .70 101 2771 2255 ---- .70B .50A .50A .70 +.10 .60 46 2260 ---- ---- .50A .50A .60 .00 .60 40 2265 ---- ---- .50A .50A .60 .00 .60 10 92 2270 ---- ---- .50A .50A .60 .00 .60 603 513 2275 .50 .50 .50 .50 .60 +.10 2 .50 12 1218 2280 .50 .50 .40 .50B .50 .00 32 .50 10 138 2290 ---- ---- .40A .40A .50 .00 1 .50 153 2300 .40 .40 .40 .40 .50 +.10 8 .40 19 5703 2310 ---- ---- ---- ---- .40 .00 .40 65 2320 ---- ---- ---- ---- .40 .00 2 .40 2 52 2325 ---- ---- ---- ---- .40 +.10 .30 1 421 2330 ---- ---- ---- ---- .40 +.10 .30 1 169 2340 .30 .30 .30 .30 .30 .00 3 .30 248 2350 .30 .30 .30 .30 .30 .00 2 .30 136 710 2360 ---- ---- ---- ---- .30 .00 .30 141 2370 ---- ---- ---- ---- .30 +.10 .20 184 2375 ---- ---- ---- ---- .30 +.10 .20 3 229 2380 .20 .20 .10 .10 .30 +.10 4 .20 245 2400 .20 .20 .20 .20 .20 .00 4 .20 7 751 2425 ---- ---- ---- ---- .20 .00 .20 147 2450 .20 .20 .20 .20 .20 +.10 75 .10 10 5459 2475 ---- ---- ---- ---- .20 +.10 .10 142 2500 .10 .20 .10 .20 .10 .00 15 .10 1450 2525 ---- ---- ---- ---- .10 .00 .10 140 2550 .20 .20 .20 .20 .10 .00 9 .10 132 438 2575 ---- ---- ---- ---- .10 .00 .10 454 2700 .10 .10 .10 .10 .10 .00 70 .10 821 3000 ---- ---- ---- ---- .10 .00 .10 843 OG AUG23 Gold Option CALL 1200 ---- 799.70B 773.60A 799.70B 795.50 +13.40 782.10 1225 ---- 774.70B 748.60A 774.50B 770.50 +13.40 757.10 1250 ---- 749.70B 723.60A 749.70B 745.50 +13.40 732.10 1275 ---- 724.70B 698.60A 724.50B 720.50 +13.40 707.10 1300 ---- 699.70B 673.60A 699.70B 695.50 +13.40 682.10 1325 ---- 674.70B 648.60A 674.70B 670.50 +13.40 657.10 1350 ---- 649.70B 623.60A 649.70B 645.50 +13.40 632.10 1375 ---- 624.70B 598.60A 624.70B 620.50 +13.40 607.10 1390 ---- 609.70B 583.60A 609.70B 605.50 +13.40 592.10 1400 ---- 599.70B 573.60A 599.70B 595.50 +13.40 582.10 1410 ---- 589.70B 563.60A 589.70B 585.50 +13.40 572.10 1420 ---- 579.70B 553.60A 579.70B 575.50 +13.40 562.10 1425 ---- 574.70B 548.60A 574.70B 570.50 +13.40 557.10 1430 ---- 569.70B 543.60A 569.70B 565.50 +13.40 552.10 1440 ---- 559.70B 533.60A 559.70B 555.50 +13.40 542.10 1450 ---- 549.80B 523.60A 549.60B 545.50 +13.40 532.10 1 1460 ---- 539.40B 513.60A 539.40B 535.50 +13.40 522.10 1 1470 ---- 529.80B 503.60A 529.80B 525.50 +13.40 512.10 1475 ---- 524.80B 498.60A 524.60B 520.50 +13.40 507.10 1480 ---- 519.80B 493.60A 519.60B 515.50 +13.40 502.10 1490 ---- 509.80B 483.60A 509.60B 505.50 +13.40 492.10 1495 ---- 504.80B 478.60A 504.60B 500.50 +13.40 487.10 1500 ---- 499.80B 473.60A 499.80B 495.50 +13.40 482.10 1505 ---- 494.80B 469.60A 494.60B 490.50 +13.40 477.10 1510 ---- 489.80B 464.60A 489.60B 485.50 +13.40 472.10 1515 ---- 484.80B 458.60A 484.60B 480.50 +13.40 467.10 1520 ---- 479.80B 453.60A 479.60B 475.50 +13.40 462.10 1525 ---- 474.80B 448.60A 474.60B 470.50 +13.40 457.10 1530 ---- 469.80B 443.60A 469.80B 465.50 +13.40 452.10 1535 ---- 464.80B 438.60A 464.80B 460.50 +13.40 447.10 1540 ---- 459.80B 433.60A 459.80B 455.50 +13.40 442.10 1545 ---- 454.80B 428.60A 454.80B 450.50 +13.40 437.10 1550 ---- 449.80B 423.60A 449.60B 445.50 +13.40 432.10 1555 ---- 444.80B 418.60A 444.80B 440.50 +13.40 427.10 1560 ---- 439.80B 413.60A 439.80B 435.50 +13.40 422.10 1565 ---- 434.80B 408.60A 434.80B 430.50 +13.40 417.10 1570 ---- 429.80B 404.60A 429.80B 425.50 +13.40 412.10 1575 ---- 424.40B 399.60A 424.40B 420.50 +13.40 407.10 13 1580 ---- 419.80B 394.60A 419.80B 415.50 +13.40 402.10 1585 ---- 414.80B 389.60A 414.80B 410.50 +13.40 397.10 1590 ---- 409.80B 383.60A 409.80B 405.50 +13.40 392.10 1595 ---- 404.80B 378.60A 404.80B 400.50 +13.40 387.10 1600 ---- 399.80B 373.60A 399.80B 395.50 +13.40 382.10 1605 ---- 394.80B 368.60A 394.80B 390.50 +13.40 377.10 1610 ---- 389.80B 363.60A 389.80B 385.50 +13.40 372.10 1615 ---- 384.80B 359.60A 384.80B 380.50 +13.40 367.10 1620 ---- 379.80B 354.60A 379.80B 375.50 +13.40 362.10 1625 ---- 374.80B 349.60A 374.80B 370.50 +13.40 357.10 1630 ---- 369.80B 344.60A 369.80B 365.50 +13.40 352.10 1635 ---- 364.80B 339.70A 364.80B 360.50 +13.40 347.10 1640 ---- 359.80B 334.70A 359.80B 355.50 +13.40 342.10 1645 ---- 354.80B 328.70A 354.80B 350.50 +13.40 337.10 1650 ---- 349.80B 324.60A 349.60B 345.50 +13.40 332.10 66 1655 ---- 344.80B 319.70A 344.80B 340.50 +13.40 327.10 1660 ---- 339.80B 314.70A 339.80B 335.50 +13.40 322.10 1665 ---- 334.40B 309.70A 333.80B 330.50 +13.40 317.10 1 1670 ---- 329.80B 304.70A 329.80B 325.50 +13.40 312.10 1675 ---- 324.50B 299.60A 324.10B 320.50 +13.40 307.10 62 1680 ---- 319.80B 294.70A 319.80B 315.50 +13.40 302.10 1685 ---- 314.80B 289.70A 314.80B 310.50 +13.40 297.10 1690 ---- 309.80B 284.70A 309.80B 305.50 +13.40 292.10 1695 ---- 304.80B 279.70A 304.80B 300.50 +13.40 287.10 1700 ---- 299.90B 270.60A 270.60A 295.50 +13.40 282.10 350 1705 ---- 294.80B 269.80A 294.80B 290.50 +13.40 277.10 1710 ---- 289.80B 264.80A 289.80B 285.50 +13.40 272.10 1715 ---- 284.50B 259.70A 284.10B 280.50 +13.40 267.10 115 1720 ---- 279.50B 254.80A 279.50B 275.50 +13.40 262.10 4 1725 ---- 275.50B 245.70A 245.70A 270.50 +13.30 257.20 49 1730 ---- 269.90B 244.80A 269.70B 265.50 +13.30 252.20 1735 ---- 264.70B 239.90A 264.70B 260.50 +13.30 247.20 109 1740 ---- 260.10B 234.00A 260.10B 255.60 +13.30 242.30 1745 ---- 254.70B 229.10A 254.70B 250.60 +13.30 237.30 66 1750 ---- 250.60B 221.00A 221.00A 245.60 +13.20 232.40 465 1755 ---- 244.80B 219.20A 244.80B 240.70 +13.30 227.40 1 1760 ---- 239.90B 214.30A 239.90B 235.70 +13.20 222.50 4 1765 ---- 235.00B 209.40A 235.00B 230.80 +13.20 217.60 3 1770 ---- 230.00B 204.50A 230.00B 225.80 +13.10 212.70 104 1775 ---- 225.90B 196.50A 196.50A 220.90 +13.10 207.80 933 1780 ---- 220.20B 194.80A 220.20B 216.00 +13.10 202.90 5 1785 ---- 215.60B 189.90A 215.60B 211.10 +13.10 198.00 1790 ---- 210.40B 185.10A 210.40B 206.20 +13.00 193.20 2 1795 ---- 205.50B 180.20A 205.50B 201.30 +13.00 188.30 2 1800 ---- 201.50B 172.50A 172.50A 196.40 +12.90 183.50 108 1805 ---- 195.70B 170.70A 195.70B 191.60 +12.90 178.70 1 1810 ---- 190.90B 165.90A 190.90B 186.70 +12.80 173.90 5 1815 ---- 186.00B 161.20A 186.00B 181.90 +12.80 169.10 10 1820 ---- 181.20B 156.50A 181.20B 177.10 +12.70 164.40 1825 ---- 177.20B 148.80A 148.80A 172.30 +12.60 159.70 1 141 1830 ---- 171.60B 147.10A 171.60B 167.60 +12.60 155.00 1123 1835 ---- 166.90B 142.50A 166.90B 162.80 +12.50 150.30 5 1840 ---- 162.10B 135.00A 162.10B 158.10 +12.40 145.70 1 1845 ---- 157.40B 130.50A 157.40B 153.40 +12.40 141.00 1850 ---- 153.50B 126.00A 126.00A 148.80 +12.30 136.50 989 1855 ---- 148.10B 121.60A 121.60A 144.10 +12.10 132.00 38 1860 ---- 143.50B 117.20A 117.20A 139.50 +12.00 127.50 385 1865 ---- 138.90B 113.00A 113.00A 135.00 +12.00 123.00 1870 ---- 135.20B 108.70A 108.70A 130.50 +11.80 118.70 15 1875 ---- 130.70B 104.60A 104.60A 126.00 +11.60 114.40 388 1880 ---- 126.20B 100.40A 100.40A 121.60 +11.50 110.10 34 1885 ---- 121.90B 96.40A 96.40A 117.30 +11.40 105.90 78 1890 108.50 117.50B 92.50A 106.60A 113.00 +11.20 1 101.80 2 133 1895 ---- 113.20B 88.60A 88.60A 108.70 +10.90 97.80 5 1900 99.80 109.20 84.80A 102.80A 104.60 +10.80 4 93.80 16 1439 1905 ---- 104.90B 81.10A 81.10A 100.50 +10.50 90.00 32 1910 ---- 100.80B 77.60A 77.60A 96.50 +10.30 86.20 227 1915 ---- 96.80B 74.10A 74.10A 92.50 +10.00 82.50 174 1920 ---- 92.90B 70.70A 70.70A 88.70 +9.70 79.00 257 1925 ---- 89.00B 67.40A 67.40A 84.90 +9.40 75.50 1 333 1930 ---- 85.30B 64.20A 64.20A 81.20 +9.10 72.10 8 1935 ---- 81.60B 61.10A 61.10A 77.70 +8.90 1 68.80 150 1940 ---- 78.10B 58.10A 58.10A 74.20 +8.60 65.60 163 1945 ---- 74.60B 55.30A 55.30A 70.80 +8.30 62.50 170 1950 ---- 71.30B 52.50A 52.50A 67.50 +7.90 6 59.60 1552 1955 ---- 68.00B 49.90A 49.90A 64.40 +7.70 56.70 2 300 1960 58.40 64.80B 47.30A 61.30 61.30 +7.40 5 53.90 34 548 1965 55.70 61.80B 44.80A 61.80B 58.30 +7.00 1 51.30 547 1970 ---- 58.80B 42.50A 42.50A 55.50 +6.80 48.70 547 1975 ---- 56.00B 40.20A 40.20A 52.70 +6.40 3 46.30 4 668 1980 42.40 53.20B 38.10A 53.20B 50.00 +6.10 5 43.90 101 292 1985 ---- 50.60B 36.00A 36.00A 47.50 +5.80 59 41.70 62 139 1990 43.30 48.00B 34.10A 48.00B 45.00 +5.50 5 39.50 13 176 1995 ---- 45.60B 32.20A 32.20A 42.70 +5.20 1 37.50 144 2000 31.20 43.30B 30.50A 39.40A 40.40 +4.90 123 35.50 545 3817 2005 ---- 41.00B 28.70A 28.70A 38.30 +4.70 191 33.60 349 2010 30.30 38.90B 27.10A 32.10A 36.20 +4.40 12 31.80 16 408 2015 ---- 36.80B 25.60A 25.60A 34.30 +4.20 1 30.10 124 2020 29.10 34.80B 24.10A 32.40B 32.40 +3.90 9 28.50 18 177 2025 30.40 33.00B 22.80A 33.00B 30.60 +3.60 9 27.00 424 1640 2030 25.50 31.20B 21.50A 25.60A 28.90 +3.40 31 25.50 331 2035 ---- 29.50B 20.30A 20.30A 27.30 +3.20 24.10 88 2040 25.60 27.80B 19.10A 25.40 25.70 +2.90 263 22.80 683 2045 ---- 26.30B 18.00A 18.00A 24.20 +2.70 1 21.50 10 428 2050 17.40 24.80B 17.00A 22.80B 22.90 +2.60 156 20.30 1849 5213 2055 ---- 23.40B 16.00A 16.00A 21.50 +2.30 2 19.20 5 155 2060 ---- 22.10B 15.10A 15.10A 20.30 +2.10 18.20 5 493 2065 ---- 20.80B 14.20A 14.20A 19.10 +1.90 4 17.20 1 338 2070 13.70 19.60B 13.40A 13.40A 18.00 +1.80 1 16.20 14 473 2075 16.60 18.60 12.60A 16.50A 16.90 +1.60 666 15.30 529 2118 2080 15.30 17.40 11.90A 15.90B 15.90 +1.40 13 14.50 11 1578 2085 ---- 16.40B 11.20A 11.20A 15.00 +1.30 1 13.70 26 245 2090 12.10 15.50B 10.50A 13.80A 14.10 +1.20 16 12.90 2 304 2095 11.30 14.60B 9.90A 12.90A 13.30 +1.10 190 12.20 3 271 2100 11.20 13.70B 9.40A 12.30A 12.50 +1.00 1252 11.50 1935 9495 2105 12.00 13.00B 8.90A 11.70B 11.80 +.90 5 10.90 1 127 2110 ---- 12.20B 8.40A 8.40A 11.10 +.80 1 10.30 49 3040 2115 10.50 11.50B 7.90A 10.20A 10.50 +.80 2 9.70 12 104 2120 ---- 10.90B 7.50A 7.50A 9.90 +.70 10 9.20 12 467 2125 ---- 10.30B 7.10A 7.10A 9.40 +.70 191 8.70 6 908 2130 ---- 9.70B 6.70A 6.70A 8.80 +.50 4 8.30 1 181 2135 8.10 9.10B 6.40A 8.30B 8.40 +.60 13 7.80 12 138 2140 6.00 8.60B 6.00 8.60B 7.90 +.50 5 7.40 3 131 2145 ---- 8.20B 5.80A 5.80A 7.50 +.50 12 7.00 5 132 2150 6.40 7.70B 5.50A 7.70B 7.10 +.40 34 6.70 931 3823 2155 ---- 7.30B 5.20A 5.20A 6.70 +.40 6.30 1 360 2160 ---- 6.90B 5.00A 5.00A 6.30 +.30 6.00 10 396 2165 ---- 6.50B 4.70A 4.70A 6.00 +.30 9 5.70 6 293 2170 ---- 6.20B 4.50A 4.50A 5.70 +.20 2 5.50 173 529 2175 5.10 6.00 4.30A 5.40A 5.40 +.20 56 5.20 25 630 2180 ---- 5.50B 4.10A 4.10A 5.10 +.20 2 4.90 579 2185 ---- 5.30B 3.90A 3.90A 4.90 +.20 4.70 1 107 2190 4.60 5.00B 3.70A 5.00B 4.70 +.20 2 4.50 5 84 2195 ---- 4.70B 3.50A 3.50A 4.40 +.10 1 4.30 8 55 2200 4.20 4.50 3.40A 4.00 4.20 +.10 24 4.10 729 5082 2205 ---- 4.30B 3.20A 3.20A 4.00 +.10 1 3.90 1 26 2210 ---- 4.10B 3.10A 3.10A 3.80 .00 3.80 1 88 2215 ---- 3.90B 3.00A 3.00A 3.60 .00 1 3.60 1 1038 2220 ---- 3.70B 2.80A 2.80A 3.50 +.10 3.40 3 218 2225 3.20 3.50B 2.70A 3.50B 3.30 .00 10 3.30 10 1342 2230 ---- 3.30B 2.60A 2.60A 3.20 .00 1 3.20 6 306 2235 ---- 3.20B 2.50A 2.50A 3.00 .00 3.00 39 2240 ---- 3.10B 2.40A 2.40A 2.90 .00 1 2.90 2 444 2245 ---- 2.90B 2.30A 2.30A 2.80 .00 2 2.80 30 2250 2.60 2.80B 2.20A 2.60 2.60 -.10 22 2.70 76 6305 2255 ---- 2.70B 2.10A 2.10A 2.50 -.10 2.60 31 2260 ---- ---- 2.10A 2.10A 2.40 -.10 2.50 1 51 2265 ---- ---- 2.00A 2.00A 2.30 -.10 2.40 48 2270 ---- ---- 1.90A 1.90A 2.20 -.10 2.30 42 2275 2.10 2.20B 1.80A 2.20B 2.10 -.10 2 2.20 1 111 2280 ---- ---- 1.80A 1.80A 2.10 .00 1 2.10 123 2290 ---- ---- 1.70A 1.70A 1.90 -.10 2 2.00 1 113 2300 1.70 1.80B 1.50A 1.50A 1.70 -.10 20 1.80 118 1786 2310 ---- ---- 1.40A 1.40A 1.60 -.10 1.70 6 75 2320 ---- ---- 1.40A 1.40A 1.50 -.10 13 1.60 85 2325 1.20 1.50B 1.20 1.50B 1.40 -.10 7 1.50 168 2330 1.30 1.50 1.30 1.50 1.40 -.10 4 1.50 1 39 2340 ---- ---- 1.20A 1.20A 1.30 -.10 3 1.40 13 57 2350 1.10 1.30 1.00A 1.10 1.20 -.10 31 1.30 8 578 2360 ---- ---- 1.00A 1.00A 1.10 -.10 1 1.20 2 49 2370 .90 1.20 .90 1.10A 1.10 .00 11 1.10 7 65 2375 ---- ---- .90A .90A 1.00 -.10 4 1.10 2 207 2380 ---- ---- .90A .90A 1.00 .00 1.00 4 123 2400 .90 .90 .80 .80 .90 .00 31 .90 9 1361 2425 ---- ---- .70A .70A .70 -.10 .80 13 272 2450 .80 .80 .60A .70A .60 -.10 1 .70 6 1466 2475 ---- ---- .50A .50A .60 .00 .60 2 269 2500 ---- ---- ---- ---- .50 .00 8 .50 295 2393 2525 ---- ---- .40A .40A .40 -.10 .50 2 934 2550 .50 .50 .50 .50 .40 .00 6 .40 808 2575 .30 .30 .30 .30 .40 .00 10 .40 3 917 2600 ---- ---- ---- ---- .30 .00 .30 293 1865 2625 ---- ---- ---- ---- .30 .00 .30 2650 ---- ---- ---- ---- .30 .00 .30 54 3000 ---- ---- ---- ---- .10 .00 4 .10 12 1501 3500 ---- ---- ---- ---- .10 .00 .10 9 4000 ---- ---- ---- ---- .10 .00 .10 512 OG SEP23 Gold Option CALL 1200 ---- 819.10B 793.20A 818.90B 815.10 +13.40 801.70 2 1225 ---- 793.50B 768.20A 793.50B 790.10 +13.40 776.70 1250 ---- 769.10B 743.20A 768.90B 765.10 +13.40 751.70 1275 ---- 743.50B 718.20A 743.50B 740.10 +13.40 726.70 1300 ---- 719.10B 693.20A 718.90B 715.10 +13.40 701.70 1325 ---- 693.50B 668.20A 693.50B 690.10 +13.40 676.70 1350 ---- 669.10B 643.20A 668.90B 665.10 +13.40 651.70 1 1375 ---- 643.50B 618.20A 643.50B 640.10 +13.40 626.70 1 1400 ---- 619.10B 593.20A 618.90B 615.10 +13.40 601.70 1410 ---- 608.60B 583.30A 608.20B 605.10 +13.40 591.70 1420 ---- 598.60B 573.30A 598.20B 595.10 +13.40 581.70 1425 ---- 593.60B 568.20A 593.20B 590.10 +13.40 576.70 1430 ---- 588.60B 563.30A 588.20B 585.10 +13.40 571.70 1440 ---- 578.60B 553.30A 578.20B 575.10 +13.40 561.70 1450 ---- 569.20B 543.20A 569.00B 565.10 +13.40 551.70 2 1460 ---- 558.60B 533.30A 558.20B 555.10 +13.40 541.70 1470 ---- 548.60B 523.30A 548.20B 545.10 +13.40 531.70 1475 ---- 543.60B 518.20A 543.20B 540.10 +13.40 526.70 1480 ---- 538.60B 513.30A 537.40B 535.10 +13.40 521.70 1490 ---- 528.60B 503.30A 528.20B 525.10 +13.40 511.70 1500 ---- 519.20B 493.20A 519.00B 515.10 +13.40 501.70 1505 ---- 513.60B 488.30A 513.20B 510.10 +13.40 496.70 1510 ---- 508.60B 483.30A 508.20B 505.10 +13.40 491.70 1515 ---- 503.60B 478.30A 503.20B 500.10 +13.40 486.70 1520 ---- 498.60B 473.30A 498.20B 495.10 +13.40 481.70 1525 ---- 493.60B 468.20A 493.60B 490.10 +13.40 476.70 1530 ---- 488.60B 463.30A 488.30B 485.10 +13.40 471.70 1535 ---- 483.60B 458.30A 483.30B 480.10 +13.40 466.70 1540 ---- 478.70B 453.30A 478.30B 475.10 +13.40 461.70 1545 ---- 473.70B 448.30A 473.30B 470.10 +13.40 456.70 1550 ---- 469.20B 443.20A 469.00B 465.10 +13.40 451.70 1555 ---- 463.70B 438.30A 463.30B 460.10 +13.40 446.70 1560 ---- 458.70B 433.30A 458.30B 455.10 +13.40 441.70 1565 ---- 453.70B 428.30A 453.30B 450.10 +13.40 436.70 1570 ---- 448.70B 423.30A 448.20B 445.10 +13.40 431.70 1575 ---- 443.70B 418.20A 443.70B 440.10 +13.40 426.70 1580 ---- 438.70B 413.30A 438.20B 435.10 +13.40 421.70 1585 ---- 433.70B 408.30A 433.20B 430.10 +13.40 416.70 1 1590 ---- 428.70B 403.30A 428.20B 425.10 +13.40 411.70 1595 ---- 423.70B 398.30A 423.20B 420.10 +13.40 406.70 1600 ---- 419.20B 393.20A 418.80B 415.10 +13.40 401.70 1605 ---- 413.70B 388.30A 413.20B 410.10 +13.40 396.70 1610 ---- 408.70B 383.30A 408.20B 405.10 +13.40 391.70 1615 ---- 403.70B 378.30A 403.20B 400.10 +13.40 386.70 1 1620 ---- 398.70B 373.30A 398.20B 395.10 +13.40 381.70 1625 ---- 393.70B 368.20A 393.30B 390.10 +13.40 376.70 1630 ---- 388.70B 363.30A 388.20B 385.10 +13.40 371.70 1635 ---- 383.70B 358.30A 383.20B 380.10 +13.40 366.70 1640 ---- 378.70B 353.30A 378.20B 375.10 +13.40 361.70 1645 ---- 373.70B 348.30A 373.20B 370.10 +13.40 356.70 1650 ---- 369.20B 343.30A 369.00B 365.10 +13.40 351.70 1 1655 ---- 363.70B 338.30A 363.20B 360.10 +13.40 346.70 1660 ---- 358.70B 333.30A 358.20B 355.10 +13.40 341.70 1665 ---- 353.70B 328.30A 353.30B 350.10 +13.40 336.70 1670 ---- 348.70B 323.30A 348.30B 345.10 +13.40 331.70 1675 ---- 343.80B 315.00A 343.80B 340.10 +13.40 326.70 1680 ---- 338.70B 313.40A 338.70B 335.10 +13.40 321.70 1685 ---- 333.80B 308.30A 333.80B 330.10 +13.40 316.70 1690 ---- 328.70B 303.30A 328.50B 325.10 +13.40 311.70 1695 ---- 323.70B 298.40A 323.50B 320.10 +13.40 306.70 1 1700 ---- 320.00B 290.20A 290.20A 315.10 +13.40 301.70 16 1705 ---- 313.80B 289.50A 313.40B 310.10 +13.30 296.80 1710 ---- 308.90B 284.50A 308.90B 305.10 +13.30 291.80 1715 ---- 303.90B 279.60A 303.90B 300.20 +13.30 286.90 1720 ---- 299.00B 274.70A 299.00B 295.20 +13.30 281.90 1725 ---- 295.20B 265.60A 265.60A 290.20 +13.20 277.00 1730 ---- 289.10B 264.80A 289.10B 285.30 +13.30 272.00 1735 ---- 284.20B 259.90A 284.20B 280.30 +13.20 267.10 1740 ---- 279.20B 255.00A 279.20B 275.40 +13.20 262.20 1 1745 ---- 274.30B 249.20A 274.30B 270.50 +13.20 257.30 1750 ---- 270.50B 241.20A 241.20A 265.60 +13.20 252.40 18 1755 ---- 264.60B 239.50A 264.60B 260.70 +13.10 247.60 1760 ---- 259.60B 234.70A 259.60B 255.80 +13.10 242.70 1 1765 ---- 254.80B 229.80A 254.80B 250.90 +13.10 237.80 1770 ---- 249.90B 225.00A 249.90B 246.10 +13.10 233.00 1 1775 ---- 246.10B 217.10A 217.10A 241.20 +13.00 228.20 1 1780 ---- 240.40B 215.50A 240.40B 236.40 +13.00 223.40 1 1785 ---- 235.40B 210.70A 235.40B 231.60 +13.00 218.60 16 1790 ---- 230.60B 206.00A 230.60B 226.80 +13.00 213.80 3 1795 ---- 225.80B 201.30A 225.80B 222.00 +12.90 209.10 7 1800 ---- 222.00B 193.50A 193.50A 217.20 +12.80 204.40 3059 1805 ---- 216.20B 191.90A 216.20B 212.40 +12.70 199.70 1810 ---- 211.50B 187.30A 211.50B 207.70 +12.70 195.00 4 1815 ---- 207.00B 182.60A 207.00B 202.90 +12.50 190.40 1820 ---- 202.10B 178.10A 202.10B 198.20 +12.50 185.70 10 1825 ---- 198.40B 170.60A 170.60A 193.60 +12.50 181.10 1 1830 ---- 192.70B 166.10A 192.70B 188.90 +12.30 176.60 1835 ---- 188.30B 161.60A 161.60A 184.30 +12.30 172.00 1840 ---- 183.50B 157.20A 157.20A 179.70 +12.10 167.60 1845 ---- 179.00B 152.90A 152.90A 175.20 +12.10 163.10 1 1850 ---- 175.50B 148.60A 148.60A 170.70 +12.00 158.70 5026 1855 ---- 170.90B 144.30A 144.30A 166.20 +11.90 154.30 1860 ---- 166.50B 140.00A 140.00A 161.80 +11.80 150.00 1 1865 ---- 162.00B 135.90A 135.90A 157.40 +11.70 145.70 1870 ---- 157.70B 131.80A 131.80A 153.00 +11.50 141.50 1 1875 131.80 153.30B 127.70A 127.70A 148.70 +11.40 1 137.30 97 1880 ---- 149.00B 123.70A 123.70A 144.50 +11.30 133.20 252 1885 ---- 144.80B 119.80A 119.80A 140.30 +11.10 129.20 12 1890 ---- 140.60B 115.90A 115.90A 136.10 +10.90 125.20 25 1895 ---- 136.40B 112.10A 112.10A 132.00 +10.80 121.20 68 1900 ---- 132.40B 108.40A 108.40A 128.00 +10.60 117.40 169 1905 ---- 128.30B 104.80A 104.80A 124.00 +10.40 113.60 16 1910 ---- 124.40B 101.20A 101.20A 120.10 +10.20 4 109.90 4 25 1915 ---- 120.50B 97.70A 97.70A 116.30 +10.10 106.20 221 1920 ---- 116.60B 94.30A 94.30A 112.50 +9.80 102.70 42 1925 ---- 112.90B 90.90A 90.90A 108.80 +9.60 99.20 6 1930 ---- 109.20B 87.70A 87.70A 105.20 +9.40 95.80 213 1935 ---- 105.50B 84.50A 84.50A 101.60 +9.20 92.40 703 1940 ---- 102.00B 81.40A 81.40A 98.10 +8.90 89.20 2 1945 ---- 98.50B 78.40A 78.40A 94.70 +8.70 86.00 19 1950 ---- 95.10B 75.50A 75.50A 91.40 +8.50 14 82.90 12 518 1955 ---- 91.80B 72.60A 72.60A 88.20 +8.30 79.90 50 1960 77.20 88.60B 69.90A 88.60B 85.00 +8.00 1 77.00 3 2 1965 ---- 85.40B 67.20A 67.20A 81.90 +7.70 74.20 4 1970 ---- 82.30B 64.60A 64.60A 78.90 +7.50 71.40 237 1975 ---- 79.30B 62.10A 62.10A 75.90 +7.10 68.80 754 1980 ---- 76.40B 59.60A 59.60A 73.10 +6.90 66.20 12 33 1985 69.90 73.60B 57.30A 70.40B 70.30 +6.60 1 63.70 1 311 1990 63.80 70.80B 55.00A 70.80B 67.60 +6.40 2 61.20 1 220 1995 ---- 68.10B 52.80A 52.80A 65.00 +6.10 58.90 591 2000 ---- 65.60B 50.60A 50.60A 62.50 +5.90 15 56.60 15 9459 2005 ---- 63.00B 48.60A 48.60A 60.10 +5.70 54.40 78 2010 52.60 60.60B 46.60A 60.60B 57.70 +5.50 264 52.20 25 52 2015 ---- 58.30B 44.70A 44.70A 55.40 +5.20 20 50.20 182 2020 51.20 56.00B 42.80A 56.00B 53.20 +5.00 20 48.20 12 117 2025 47.00 53.80B 41.10A 43.20A 51.00 +4.70 23 46.30 2 1656 2030 ---- 51.70B 39.40A 39.40A 49.00 +4.60 44.40 167 2035 ---- 49.60B 37.70A 37.70A 47.00 +4.40 2 42.60 141 2040 ---- 47.60B 36.10A 36.10A 45.10 +4.20 2 40.90 206 2045 42.00 45.70B 34.60A 41.10A 43.20 +4.00 1 39.20 78 2050 33.90 43.90B 33.10A 43.90B 41.40 +3.80 19 37.60 45 2398 2055 33.80 42.10B 31.70A 38.90A 39.70 +3.60 13 36.10 1 25 2060 ---- 40.30B 30.40A 30.40A 38.10 +3.50 34.60 1397 2065 32.30 38.70B 29.10A 38.70B 36.50 +3.30 4 33.20 284 2070 ---- 37.10B 27.90A 27.90A 35.00 +3.10 31.90 11 31 2075 33.80 35.60B 26.70A 35.50B 33.50 +2.90 506 30.60 2 426 2080 ---- 34.10B 25.60A 25.60A 32.10 +2.80 29.30 286 2085 ---- 32.70B 24.50A 24.50A 30.80 +2.70 28.10 310 2090 ---- 31.30B 23.50A 23.50A 29.50 +2.50 27.00 21 2095 28.50 30.00B 22.50A 30.00B 28.20 +2.30 6 25.90 19 2100 25.00 28.70B 21.50A 28.70B 27.00 +2.20 52 24.80 574 3810 2105 ---- 27.50B 20.60A 20.60A 25.90 +2.10 23.80 1 40 2110 21.00 26.40B 19.80A 26.40B 24.80 +2.00 11 22.80 3 102 2115 24.00 25.30B 19.00A 25.30B 23.80 +1.90 3 21.90 35 2120 ---- 24.30B 18.20A 18.20A 22.80 +1.80 21.00 2 33 2125 ---- 23.30B 17.40A 17.40A 21.90 +1.70 20 20.20 25 1695 2130 ---- 22.20B 16.70A 16.70A 20.90 +1.50 19.40 83 2135 ---- 21.40B 16.00A 16.00A 20.10 +1.50 18.60 465 2140 ---- 20.40B 15.40A 15.40A 19.20 +1.30 17.90 17 2145 ---- 19.70B 14.80A 14.80A 18.50 +1.30 12 17.20 66 2150 14.40 18.80B 14.20A 17.30A 17.70 +1.20 301 16.50 480 10490 2155 ---- 18.10B 13.60A 13.60A 17.00 +1.10 15.90 97 2160 15.40 17.30B 13.10A 13.10A 16.30 +1.10 15 15.20 91 2165 ---- 16.60B 12.60A 12.60A 15.60 +.90 14.70 28 2170 ---- 15.90B 12.10A 12.10A 15.00 +.90 14.10 734 2175 14.00 15.20B 11.60A 15.20B 14.40 +.80 1150 13.60 2150 911 2180 ---- 14.60B 11.10A 11.10A 13.80 +.80 13.00 84 2185 13.10 14.00B 10.70A 14.00B 13.20 +.60 10 12.60 1 385 2190 ---- 13.50B 10.30A 10.30A 12.70 +.60 12.10 21 2195 ---- 12.90B 9.90A 9.90A 12.20 +.60 11.60 10 2200 11.30 12.40 9.50A 11.50A 11.70 +.50 5 11.20 485 1772 2205 ---- 11.90B 9.20A 9.20A 11.30 +.50 10.80 3 2210 9.30 11.40B 8.90A 11.40B 10.80 +.40 17 10.40 4 83 2215 ---- 11.00B 8.50A 8.50A 10.40 +.40 10.00 27 2220 ---- 10.60B 8.20A 8.20A 10.00 +.30 9.70 5 219 2225 9.00 10.10B 7.90A 10.10B 9.60 +.30 7 9.30 482 2230 ---- 9.80B 7.70A 7.70A 9.20 +.20 9.00 13 41 2235 ---- 9.40B 7.40A 7.40A 8.90 +.20 8.70 22 2240 ---- 9.10B 7.10A 7.10A 8.50 +.10 8.40 10 2245 ---- 8.70B 6.90A 6.90A 8.20 +.10 8.10 1 8 2250 ---- 8.30B 6.60A 6.60A 7.90 +.10 96 7.80 24 2862 2255 ---- 8.00B 6.40A 6.40A 7.60 +.10 2 7.50 1 12 2260 ---- 7.70B 6.20A 6.20A 7.30 .00 7.30 6 410 2265 ---- 7.40B 6.00A 6.00A 7.10 +.10 7.00 21 2270 ---- 7.20B 5.80A 5.80A 6.80 .00 6.80 2 39 2275 ---- 6.90B 5.60A 5.60A 6.50 .00 6.50 414 2280 5.60 6.70B 5.40A 5.40A 6.30 .00 5 6.30 3 226 2285 ---- 6.40B 5.20A 5.20A 6.10 .00 6.10 10 2290 ---- 6.20B 5.10A 5.10A 5.90 .00 5.90 2 15 2295 5.50 6.00B 4.90A 5.50 5.60 -.10 2 5.70 10 2300 5.70 5.80B 4.70A 5.50 5.40 -.10 52 5.50 572 3840 2310 ---- 5.40B 4.50A 4.50A 5.10 -.10 18 5.20 27 88 2320 ---- 5.00B 4.20A 4.20A 4.70 -.20 4.90 9 20 2325 4.80 4.80 4.10A 4.60A 4.60 -.10 5 4.70 59 118 2330 4.10 4.70B 4.00A 4.70B 4.40 -.20 3 4.60 3 77 2340 ---- 4.40B 3.70A 3.70A 4.10 -.20 4.30 7 16 2350 3.70 4.10B 3.50A 4.10B 3.80 -.20 101 4.00 21 2361 2360 3.80 3.80 3.30A 3.70A 3.60 -.20 1 3.80 3 20 2370 ---- ---- 3.10A 3.10A 3.40 -.20 1 3.60 2 16 2375 3.20 3.50B 3.00A 3.00A 3.30 -.20 2 3.50 2 614 2380 ---- ---- 2.90A 2.90A 3.20 -.20 2 3.40 1 105 2390 3.00 3.00 2.70A 3.00 3.00 -.20 2 3.20 5 2400 2.90 3.00B 2.50 3.00B 2.80 -.20 45 3.00 24 1943 2425 2.40 2.50B 2.20A 2.50B 2.40 -.20 9 2.60 9 370 2450 2.40 2.40 1.90A 2.20A 2.10 -.20 91 2.30 6 2004 2475 ---- ---- 1.70A 1.70A 1.80 -.20 1 2.00 2 935 2490 ---- ---- 1.60A 1.60A 1.70 -.20 1 1.90 66 2500 1.50 1.70 1.50 1.70 1.60 -.20 22 1.80 29 648 2525 ---- ---- 1.30A 1.30A 1.40 -.20 11 1.60 8 81 2550 1.20 1.30 1.10A 1.30 1.30 -.10 8 1.40 1 867 2575 ---- ---- 1.00A 1.00A 1.10 -.20 6 1.30 9 219 2600 .90 1.00B .90 1.00B 1.00 -.10 58 1.10 62 1732 2750 ---- ---- .50A .50A .60 -.10 2 .70 1 260 3000 .30 .30 .30 .30 .30 -.10 42 .40 1 1948 OG OCT23 Gold Option CALL 1200 ---- 818.40B 793.20A 818.10B 815.10 +13.40 801.70 1225 ---- 793.00B 768.20A 768.20A 790.10 +13.40 776.70 1250 ---- 768.40B 743.20A 768.10B 765.10 +13.40 751.70 1275 ---- 743.00B 718.20A 718.20A 740.10 +13.40 726.70 1300 ---- 718.50B 693.20A 718.50B 715.10 +13.40 701.70 1325 ---- 692.90B 668.20A 668.20A 690.10 +13.40 676.70 1350 ---- 668.60B 643.20A 668.60B 665.10 +13.40 651.70 1375 ---- 643.10B 618.20A 618.20A 640.10 +13.40 626.70 1400 ---- 618.60B 593.20A 618.60B 615.10 +13.40 601.70 1410 ---- 608.00B 583.30A 583.30A 605.10 +13.40 591.70 1420 ---- 598.00B 573.30A 573.30A 595.10 +13.40 581.70 1425 ---- 593.10B 568.20A 568.20A 590.10 +13.40 576.70 1430 ---- 588.00B 563.30A 563.30A 585.10 +13.40 571.70 1440 ---- 577.90B 553.30A 553.30A 575.10 +13.40 561.70 1450 ---- 568.70B 543.20A 568.10B 565.10 +13.40 551.70 1460 ---- 557.90B 533.30A 533.30A 555.10 +13.40 541.70 1470 ---- 547.90B 523.30A 523.30A 545.10 +13.40 531.70 1475 ---- 543.10B 518.20A 518.20A 540.10 +13.40 526.70 1480 ---- 538.10B 513.30A 513.30A 535.10 +13.40 521.70 1490 ---- 528.10B 503.30A 503.30A 525.10 +13.40 511.70 1500 ---- 518.70B 493.20A 518.70B 515.10 +13.40 501.70 1505 ---- 513.10B 488.30A 488.30A 510.10 +13.40 496.70 1510 ---- 508.10B 483.30A 483.30A 505.10 +13.40 491.70 1515 ---- 503.10B 478.30A 478.30A 500.10 +13.40 486.70 1520 ---- 498.10B 473.30A 473.30A 495.10 +13.40 481.70 1525 ---- 493.00B 468.20A 468.20A 490.10 +13.40 476.70 1530 ---- 488.10B 463.30A 463.30A 485.10 +13.40 471.70 1535 ---- 483.10B 458.30A 458.30A 480.10 +13.40 466.70 1540 ---- 478.10B 453.30A 453.30A 475.10 +13.40 461.70 1545 ---- 473.10B 448.30A 448.30A 470.10 +13.40 456.70 1550 ---- 468.80B 443.20A 468.50B 465.10 +13.40 451.70 1555 ---- 463.10B 438.30A 438.30A 460.10 +13.40 446.70 1560 ---- 458.10B 433.30A 458.10B 455.10 +13.40 441.70 1565 ---- 453.10B 428.30A 453.10B 450.10 +13.40 436.70 1570 ---- 448.10B 423.30A 448.10B 445.10 +13.40 431.70 1575 ---- 443.20B 418.20A 442.80B 440.10 +13.40 426.70 1580 ---- 438.10B 413.30A 438.10B 435.10 +13.40 421.70 1585 ---- 433.10B 408.30A 408.30A 430.10 +13.40 416.70 1590 ---- 428.10B 403.30A 403.30A 425.10 +13.40 411.70 1595 ---- 423.10B 398.30A 423.10B 420.10 +13.40 406.70 1600 ---- 418.80B 393.30A 418.80B 415.10 +13.40 401.70 5 1605 ---- 413.10B 388.30A 413.10B 410.10 +13.40 396.70 1610 ---- 408.20B 383.30A 408.20B 405.10 +13.40 391.70 1615 ---- 403.20B 378.30A 378.30A 400.10 +13.40 386.70 1620 ---- 398.20B 373.30A 398.20B 395.10 +13.40 381.70 1625 ---- 393.20B 368.30A 393.20B 390.10 +13.40 376.70 1630 ---- 388.20B 363.40A 388.20B 385.10 +13.40 371.70 1635 ---- 383.20B 358.40A 383.20B 380.10 +13.40 366.70 1640 ---- 378.20B 353.40A 378.20B 375.10 +13.40 361.70 1645 ---- 373.20B 348.40A 348.40A 370.10 +13.40 356.70 1650 ---- 368.90B 340.10A 340.10A 365.10 +13.40 351.70 1655 ---- 363.20B 338.40A 363.20B 360.10 +13.40 346.70 1660 ---- 358.20B 333.40A 358.20B 355.10 +13.40 341.70 1665 ---- 353.30B 328.50A 353.30B 350.10 +13.40 336.70 1670 ---- 348.40B 323.50A 348.40B 345.10 +13.30 331.80 1675 ---- 345.00B 315.40A 315.40A 340.10 +13.30 326.80 1680 ---- 338.60B 314.60A 338.60B 335.20 +13.40 321.80 1685 ---- 333.50B 309.70A 333.20B 330.20 +13.30 316.90 1690 ---- 328.70B 304.80A 328.70B 325.20 +13.20 312.00 1695 ---- 323.80B 299.90A 323.80B 320.30 +13.30 307.00 1700 ---- 320.20B 290.90A 290.90A 315.40 +13.30 5 302.10 27 1705 ---- 313.90B 290.10A 313.90B 310.40 +13.20 297.20 1 1710 ---- 308.90B 284.30A 308.90B 305.50 +13.20 292.30 1715 ---- 304.00B 279.40A 304.00B 300.60 +13.10 287.50 1720 ---- 299.10B 274.60A 299.10B 295.70 +13.10 282.60 1 1725 ---- 295.70B 266.60A 266.60A 290.80 +13.10 277.70 8 1730 ---- 289.40B 264.90A 289.40B 285.90 +13.00 272.90 5 1735 ---- 284.50B 260.10A 284.50B 281.10 +13.00 268.10 4 1740 ---- 279.70B 255.30A 279.70B 276.20 +12.90 263.30 38 1745 ---- 274.80B 250.50A 274.80B 271.40 +12.90 258.50 2 1750 ---- 271.40B 242.70A 242.70A 266.60 +12.90 253.70 8 1755 ---- 265.40B 241.10A 265.40B 261.80 +12.90 248.90 2 1760 ---- 260.60B 236.30A 260.60B 257.00 +12.80 244.20 1765 ---- 255.70B 231.60A 255.70B 252.20 +12.70 239.50 1770 ---- 251.10B 227.00A 251.10B 247.50 +12.70 234.80 1775 ---- 247.50B 219.30A 219.30A 242.70 +12.60 1 230.10 28 148 1780 ---- 241.40B 217.70A 241.40B 238.00 +12.60 225.40 2 1785 ---- 236.70B 213.10A 236.70B 233.30 +12.50 220.80 1790 ---- 232.10B 208.50A 232.10B 228.70 +12.60 216.10 1795 ---- 227.50B 203.90A 227.50B 224.00 +12.50 211.50 1800 ---- 224.00B 196.50A 196.50A 219.40 +12.40 80 207.00 95 1805 ---- 218.10B 192.00A 192.00A 214.80 +12.40 202.40 1810 ---- 213.60B 187.60A 187.60A 210.20 +12.30 197.90 1815 ---- 209.00B 183.20A 183.20A 205.70 +12.30 193.40 1820 ---- 204.70B 178.80A 178.80A 201.20 +12.20 189.00 1825 ---- 201.20B 174.50A 174.50A 196.70 +12.10 184.60 1830 ---- 196.70B 170.20A 170.20A 192.20 +12.00 180.20 1 1 1835 ---- 192.20B 165.90A 165.90A 187.80 +11.90 175.90 1840 ---- 187.80B 161.70A 161.70A 183.40 +11.80 171.60 210 1845 ---- 183.40B 157.60A 157.60A 179.10 +11.80 167.30 1850 ---- 179.10B 153.50A 153.50A 174.80 +11.70 163.10 13 1855 ---- 174.80B 149.40A 149.40A 170.50 +11.50 159.00 1860 ---- 170.50B 145.40A 145.40A 166.30 +11.50 154.80 1 1865 ---- 166.30B 141.50A 141.50A 162.10 +11.30 150.80 1 1870 ---- 162.10B 137.60A 137.60A 157.90 +11.10 146.80 250 1875 ---- 158.00B 133.70A 133.70A 153.90 +11.00 142.90 30 1880 ---- 153.90B 130.00A 130.00A 149.80 +10.80 139.00 1885 ---- 149.80B 126.30A 126.30A 145.80 +10.60 135.20 29 1890 ---- 145.90B 122.60A 122.60A 141.90 +10.50 131.40 1 1895 ---- 142.00B 119.00A 119.00A 138.00 +10.20 127.80 1 1900 115.10 138.10B 115.10 138.10B 134.20 +10.00 5 124.20 226 1905 ---- 134.30B 112.10A 112.10A 130.40 +9.80 120.60 2 1910 ---- 130.50B 108.70A 108.70A 126.70 +9.60 28 117.10 4 1915 ---- 126.80B 105.40A 105.40A 123.10 +9.40 113.70 2 1920 ---- 123.20B 102.20A 102.20A 119.50 +9.10 110.40 3 1925 ---- 119.60B 99.00A 99.00A 116.00 +8.90 27 107.10 26 262 1930 ---- 116.20B 95.90A 95.90A 112.50 +8.70 103.80 5 1935 ---- 112.70B 92.90A 92.90A 109.10 +8.40 100.70 1940 ---- 109.30B 89.90A 89.90A 105.80 +8.20 97.60 3 1945 ---- 106.10B 87.00A 87.00A 102.60 +8.00 94.60 1 1950 ---- 102.80B 84.20A 84.20A 99.40 +7.80 91.60 1 527 1955 ---- 99.70B 81.50A 81.50A 96.30 +7.60 88.70 90 1960 ---- 96.60B 78.80A 78.80A 93.30 +7.40 25 85.90 65 1965 ---- 93.60B 76.20A 76.20A 90.40 +7.30 83.10 1 4 1970 ---- 90.60B 73.60A 73.60A 87.50 +7.10 80.40 1 71 1975 ---- 87.80B 71.20A 71.20A 84.70 +6.90 77.80 1 490 1980 ---- 85.10B 68.80A 68.80A 81.90 +6.60 75.30 18 1985 ---- 82.30B 66.40A 66.40A 79.30 +6.50 72.80 18 1990 69.70 79.70B 64.20A 79.70B 76.70 +6.30 2 70.40 25 1995 ---- 77.10B 62.00A 62.00A 74.20 +6.20 68.00 10 72 2000 65.00 74.60B 59.80A 74.60B 71.70 +6.00 2 65.70 2 665 2005 ---- 72.20B 57.80A 57.80A 69.30 +5.80 63.50 15 2010 ---- 69.80B 55.80A 55.80A 67.00 +5.60 61.40 11 248 2015 ---- 67.50B 53.80A 53.80A 64.70 +5.40 59.30 124 2020 ---- 65.20B 52.00A 52.00A 62.60 +5.30 2 57.30 64 2025 ---- 63.10B 50.20A 50.20A 60.40 +5.00 55.40 50 134 2030 ---- 60.90B 48.40A 48.40A 58.40 +4.90 53.50 1 152 2035 ---- 58.90B 46.70A 46.70A 56.40 +4.70 51.70 16 2040 ---- 56.90B 45.00A 45.00A 54.40 +4.50 49.90 8 336 2045 ---- 54.80B 43.50A 43.50A 52.50 +4.30 48.20 5 2050 44.20 53.10B 41.90A 53.10B 50.70 +4.20 48 46.50 624 2055 ---- 51.20B 40.40A 40.40A 49.00 +4.00 45.00 45 2060 ---- 49.50B 39.00A 39.00A 47.30 +3.90 43.40 259 2065 ---- 47.80B 37.60A 37.60A 45.60 +3.70 41.90 14 2070 ---- 46.10B 36.30A 36.30A 44.00 +3.50 8 40.50 22 2075 ---- 44.50B 35.00A 35.00A 42.50 +3.40 39.10 420 2080 ---- 43.00B 33.80A 33.80A 41.00 +3.20 37.80 225 2085 ---- 41.50B 32.60A 32.60A 39.60 +3.10 36.50 19 2090 ---- 40.00B 31.50A 31.50A 38.20 +2.90 35.30 88 2095 ---- 38.60B 30.40A 30.40A 36.80 +2.70 34.10 24 2100 36.00 37.30B 29.30A 36.30B 35.50 +2.60 9 32.90 111 1790 2105 ---- 36.00B 28.30A 28.30A 34.30 +2.50 31.80 3 2110 ---- 34.70B 27.30A 27.30A 33.10 +2.40 30.70 12 2115 ---- 33.50B 26.40A 26.40A 31.90 +2.20 29.70 18 2120 ---- 32.30B 25.40A 25.40A 30.80 +2.10 8 28.70 2 2125 ---- 31.20B 24.60A 24.60A 29.80 +2.10 600 27.70 1875 4071 2130 ---- 30.10B 23.70A 23.70A 28.70 +1.90 26.80 1 2135 ---- 29.10B 22.90A 22.90A 27.70 +1.80 25.90 1 2140 ---- 28.10B 22.10A 22.10A 26.80 +1.80 25.00 60 2145 ---- 27.10B 21.40A 21.40A 25.90 +1.70 24.20 32 2150 23.20 26.20B 20.70A 26.20B 25.00 +1.60 135 23.40 2 976 2155 ---- 25.30B 20.00A 20.00A 24.10 +1.50 22.60 4 2160 ---- 24.50B 19.30A 19.30A 23.30 +1.40 21.90 2 2 2165 ---- 23.60B 18.70A 18.70A 22.50 +1.40 21.10 5 2170 20.90 22.80B 18.10A 22.80B 21.80 +1.30 5 20.50 36 2175 ---- 22.10B 17.50A 17.50A 21.00 +1.20 19.80 636 2180 ---- 21.30B 16.90A 16.90A 20.30 +1.10 19.20 135 2185 ---- 20.60B 16.40A 16.40A 19.70 +1.20 18.50 423 2190 ---- 19.90B 15.80A 15.80A 19.00 +1.10 17.90 83 2195 18.70 19.30B 15.30A 19.30B 18.40 +1.00 3 17.40 15 2200 16.80 18.60B 14.90A 14.90A 17.80 +1.00 458 16.80 16 1614 2205 ---- 18.00B 14.40A 14.40A 17.20 +.90 16.30 1 2210 ---- 17.40B 14.00A 14.00A 16.60 +.80 15.80 1 2215 ---- 16.90B 13.50A 13.50A 16.10 +.80 15.30 9 2220 ---- 16.30B 13.10A 13.10A 15.60 +.80 14.80 2 27 2225 ---- 15.80B 12.70A 12.70A 15.10 +.70 14.40 20 2230 ---- 15.20B 12.30A 12.30A 14.60 +.70 13.90 5 2235 ---- 14.80B 11.90A 11.90A 14.10 +.60 13.50 1 2240 ---- 14.30B 11.60A 11.60A 13.70 +.60 13.10 17 2245 ---- 13.80B 11.20A 11.20A 13.30 +.60 12.70 4 2250 ---- 13.40B 10.90A 10.90A 12.80 +.50 16 12.30 3252 2255 ---- 13.00B 10.60A 10.60A 12.40 +.40 12.00 7 2260 ---- 12.60B 10.30A 10.30A 12.10 +.50 11.60 425 2265 ---- 12.20B 10.00A 10.00A 11.70 +.40 11.30 3 2270 ---- 11.80B 9.70A 9.70A 11.30 +.30 11.00 14 2275 ---- 11.40B 9.40A 9.40A 11.00 +.30 10.70 1459 2280 ---- 11.10B 9.10A 9.10A 10.60 +.30 10.30 11 2285 ---- 10.70B 8.90A 8.90A 10.30 +.20 10.10 7 2290 ---- 10.40B 8.60A 8.60A 10.00 +.20 9.80 2 2295 ---- 10.10B 8.40A 8.40A 9.70 +.20 9.50 2300 9.30 9.80B 8.10A 9.30 9.40 +.20 2 9.20 21 1736 2310 ---- 9.20B 7.70A 7.70A 8.90 +.20 1 8.70 52 2320 ---- 8.60B 7.30A 7.30A 8.30 .00 2 8.30 7 2325 7.00 8.40B 7.00 8.40B 8.10 +.10 30 8.00 46 597 2330 ---- 8.10B 6.90A 6.90A 7.90 +.10 7.80 1 12 2340 ---- 7.60B 6.50A 6.50A 7.40 .00 1 7.40 51 2350 ---- 7.20B 6.20A 6.20A 7.00 .00 6 7.00 363 2360 ---- 6.80B 5.90A 5.90A 6.60 .00 5 6.60 45 2370 ---- 6.40B 5.60A 5.60A 6.30 .00 6.30 2375 ---- 6.30B 5.50A 5.50A 6.10 .00 6.10 252 2380 ---- 6.10B 5.30A 5.30A 5.90 -.10 6.00 22 2390 5.30 5.80 5.00A 5.70A 5.60 -.10 3 5.70 1 4 2400 5.20 5.50B 4.80A 5.20 5.30 -.10 17 5.40 13 2207 2425 ---- 4.80B 4.20A 4.20A 4.60 -.10 1 4.70 4 313 2450 ---- ---- 3.70A 3.70A 4.10 -.10 6 4.20 309 2475 3.60 3.70B 3.30A 3.30A 3.60 -.10 2 3.70 1 63 2500 3.10 3.10 2.80A 2.80A 3.20 -.10 1408 3.30 105 1754 2525 ---- ---- 2.60A 2.60A 2.80 -.10 2.90 4 102 2550 ---- ---- 2.30A 2.30A 2.50 -.10 3 2.60 3 194 2575 ---- ---- 2.10A 2.10A 2.20 -.20 2.40 700 2650 ---- ---- 1.50A 1.50A 1.60 -.10 2 1.70 320 3000 .50 .50 .50 .50 .50 -.10 2 .60 2311 3500 ---- ---- ---- ---- .20 .00 .20 9 52 4000 ---- ---- ---- ---- .20 .00 .20 1 7 OG NOV23 Gold Option CALL 1225 ---- 811.20B 787.10A 787.10A 809.00 +13.60 795.40 1250 ---- 787.00B 762.10A 787.00B 784.00 +13.60 770.40 1275 ---- 761.20B 737.10A 737.10A 759.00 +13.60 745.40 1300 ---- 737.10B 712.10A 737.10B 734.00 +13.60 720.40 1325 ---- 711.40B 687.10A 687.10A 709.00 +13.60 695.40 1350 ---- 687.20B 662.10A 687.20B 684.00 +13.60 670.40 1375 ---- 661.20B 637.10A 637.10A 659.00 +13.60 645.40 1400 ---- 637.20B 612.10A 637.20B 634.00 +13.60 620.40 1420 ---- 616.40B 592.10A 592.10A 614.00 +13.60 600.40 1425 ---- 611.40B 587.10A 587.10A 609.00 +13.60 595.40 1430 ---- 606.40B 582.10A 582.10A 604.00 +13.60 590.40 1440 ---- 596.40B 572.10A 572.10A 594.00 +13.60 580.40 1450 ---- 587.30B 562.10A 587.30B 584.00 +13.60 570.40 1460 ---- 576.40B 552.10A 552.10A 574.00 +13.60 560.40 1470 ---- 566.40B 542.10A 542.10A 564.00 +13.60 550.40 1475 ---- 561.80B 537.10A 537.10A 559.00 +13.60 545.40 1480 ---- 556.80B 532.10A 532.10A 554.00 +13.60 540.40 1490 ---- 546.60B 522.10A 522.10A 544.00 +13.60 530.40 1500 ---- 537.30B 512.10A 537.30B 534.00 +13.60 520.40 1510 ---- 526.50B 502.10A 502.10A 524.00 +13.60 510.40 1515 ---- 521.50B 497.10A 497.10A 519.00 +13.60 505.40 1520 ---- 516.80B 492.10A 492.10A 514.00 +13.60 500.40 1525 ---- 511.90B 487.10A 487.10A 509.00 +13.60 495.40 1530 ---- 506.80B 482.10A 482.10A 504.00 +13.60 490.40 1535 ---- 501.60B 477.10A 477.10A 499.00 +13.60 485.40 1540 ---- 496.60B 472.10A 472.10A 494.00 +13.60 480.40 1545 ---- 491.50B 467.10A 467.10A 489.00 +13.60 475.40 1550 ---- 487.40B 462.00A 487.40B 484.00 +13.60 470.40 1555 ---- 481.50B 457.10A 457.10A 479.00 +13.60 465.40 1560 ---- 476.60B 452.10A 452.10A 474.00 +13.60 460.40 1565 ---- 471.80B 447.10A 447.10A 469.00 +13.60 455.40 1570 ---- 466.80B 442.10A 442.10A 464.00 +13.60 450.40 1575 ---- 461.60B 437.00A 437.00A 459.00 +13.60 445.40 1580 ---- 456.60B 432.10A 432.10A 454.00 +13.60 440.40 1585 ---- 451.60B 427.10A 427.10A 449.00 +13.60 435.40 1590 ---- 446.60B 422.10A 422.10A 444.00 +13.60 430.40 1595 ---- 441.70B 417.10A 417.10A 439.00 +13.60 425.40 1600 ---- 437.50B 412.10A 437.50B 434.00 +13.60 420.40 1605 ---- 431.70B 407.10A 407.10A 429.00 +13.60 415.40 1610 ---- 426.70B 402.10A 402.10A 424.00 +13.60 410.40 1615 ---- 421.70B 397.10A 397.10A 419.00 +13.60 405.40 1620 ---- 416.90B 392.10A 392.10A 414.00 +13.60 400.40 1625 ---- 411.80B 387.10A 387.10A 409.00 +13.60 395.40 1630 ---- 406.90B 382.20A 382.20A 404.00 +13.60 390.40 1635 ---- 401.90B 377.20A 377.20A 399.00 +13.60 385.40 1640 ---- 396.90B 372.20A 372.20A 394.00 +13.60 380.40 1645 ---- 391.90B 367.30A 391.50B 389.00 +13.60 375.40 1650 ---- 388.80B 359.00A 359.00A 384.00 +13.60 370.40 1 1655 ---- 382.00B 357.40A 381.50B 379.00 +13.60 365.40 1660 ---- 377.00B 352.30A 352.30A 374.00 +13.50 360.50 1665 ---- 372.00B 347.40A 371.60B 369.00 +13.50 355.50 1670 ---- 367.10B 342.50A 366.60B 364.10 +13.50 350.60 1675 ---- 363.90B 334.40A 334.40A 359.10 +13.50 345.60 1680 ---- 357.20B 332.60A 356.80B 354.10 +13.40 340.70 1685 ---- 352.30B 327.80A 351.80B 349.20 +13.40 335.80 1690 ---- 347.50B 323.90A 347.50B 344.30 +13.40 330.90 1695 ---- 342.70B 318.00A 342.70B 339.40 +13.40 326.00 1700 ---- 339.30B 310.00A 310.00A 334.40 +13.30 321.10 23 1705 ---- 332.80B 309.30A 332.80B 329.50 +13.30 316.20 1710 ---- 328.10B 304.40A 328.10B 324.70 +13.30 311.40 2 1715 ---- 323.20B 299.60A 323.20B 319.80 +13.30 306.50 1720 ---- 318.00B 294.80A 318.00B 314.90 +13.20 301.70 1725 ---- 314.90B 286.00A 286.00A 310.10 +13.20 296.90 1730 ---- 308.50B 284.30A 308.50B 305.30 +13.20 292.10 1735 ---- 303.50B 279.50A 303.50B 300.50 +13.20 287.30 1740 ---- 298.70B 274.80A 298.70B 295.70 +13.10 282.60 1745 ---- 294.10B 270.10A 294.10B 290.90 +13.10 277.80 1750 ---- 290.90B 262.30A 262.30A 286.10 +13.00 273.10 9 1755 ---- 284.60B 260.70A 284.60B 281.40 +13.00 268.40 1760 ---- 279.90B 256.00A 279.90B 276.60 +12.90 263.70 1765 ---- 275.30B 251.40A 275.30B 271.90 +12.90 259.00 1 1770 ---- 270.60B 246.70A 270.60B 267.20 +12.80 254.40 1775 ---- 267.20B 239.20A 239.20A 262.60 +12.90 249.70 1780 ---- 261.30B 237.50A 261.30B 257.90 +12.80 245.10 1 1785 ---- 256.50B 233.00A 256.50B 253.30 +12.80 240.50 1 1790 ---- 251.70B 225.50A 251.70B 248.60 +12.60 236.00 1 1795 ---- 247.30B 221.10A 247.30B 244.10 +12.70 231.40 1 1800 ---- 244.00B 216.60A 216.60A 239.50 +12.60 226.90 1805 ---- 238.00B 212.20A 212.20A 234.90 +12.40 222.50 1810 ---- 233.40B 207.80A 207.80A 230.40 +12.40 218.00 1 1815 ---- 230.30B 203.40A 203.40A 225.90 +12.30 213.60 1820 ---- 225.90B 199.10A 199.10A 221.50 +12.30 209.20 1825 ---- 221.40B 194.80A 194.80A 217.00 +12.10 204.90 1830 ---- 217.00B 190.60A 190.60A 212.60 +12.10 200.50 1835 ---- 212.60B 186.40A 186.40A 208.20 +11.90 196.30 1840 ---- 208.20B 182.20A 182.20A 203.90 +11.90 192.00 1845 ---- 203.90B 178.10A 178.10A 199.60 +11.80 187.80 1850 ---- 199.60B 174.00A 174.00A 195.30 +11.60 183.70 1855 ---- 195.30B 170.00A 170.00A 191.00 +11.50 179.50 1860 ---- 191.10B 166.00A 166.00A 186.80 +11.30 175.50 1 1865 ---- 186.90B 162.10A 162.10A 182.60 +11.20 171.40 1870 ---- 182.70B 158.20A 158.20A 178.50 +11.10 167.40 1 1875 ---- 178.60B 154.40A 154.40A 174.40 +10.90 163.50 1 1880 ---- 174.60B 150.60A 150.60A 170.40 +10.80 159.60 1 1885 ---- 170.60B 146.80A 146.80A 166.40 +10.60 155.80 1890 ---- 166.60B 143.20A 143.20A 162.50 +10.50 152.00 50 1895 ---- 162.70B 139.60A 139.60A 158.60 +10.30 148.30 1 1900 ---- 158.80B 136.00A 136.00A 154.80 +10.20 144.60 301 1905 ---- 155.00B 132.50A 132.50A 151.00 +10.00 141.00 1910 ---- 151.20B 129.10A 129.10A 147.30 +9.90 137.40 5 1915 ---- 147.50B 125.70A 125.70A 143.70 +9.80 133.90 1920 ---- 143.90B 122.40A 122.40A 140.10 +9.70 130.40 3 1925 ---- 140.30B 119.10A 119.10A 136.60 +9.50 127.10 1930 ---- 136.70B 115.90A 115.90A 133.20 +9.50 123.70 1 1935 ---- 133.20B 112.80A 112.80A 129.80 +9.30 120.50 1940 ---- 129.80B 109.70A 109.70A 126.50 +9.20 117.30 2 1945 ---- 126.40B 106.70A 106.70A 123.20 +9.10 114.10 1950 ---- 123.10B 103.70A 103.70A 120.00 +9.00 111.00 10 1955 ---- 119.90B 100.80A 100.80A 116.80 +8.80 108.00 1960 ---- 116.70B 98.00A 98.00A 113.70 +8.60 105.10 1965 ---- 113.50B 95.30A 95.30A 110.60 +8.40 102.20 1970 ---- 110.50B 92.60A 92.60A 107.60 +8.20 99.40 45 1975 ---- 107.50B 89.90A 89.90A 104.60 +8.00 96.60 1980 ---- 104.50B 87.40A 87.40A 101.70 +7.80 93.90 26 1985 ---- 101.60B 84.50A 84.50A 98.90 +7.70 91.20 1990 ---- 98.80B 82.10A 82.10A 96.10 +7.40 88.70 1 1995 ---- 96.10B 79.70A 79.70A 93.40 +7.20 86.20 1 2000 90.80 93.40B 77.30A 93.40B 90.70 +7.00 4 83.70 79 2005 ---- 90.80B 75.10A 75.10A 88.10 +6.80 81.30 1 2010 84.40 88.20B 72.90A 84.70A 85.50 +6.50 95 79.00 20 225 2015 ---- 85.70B 70.70A 70.70A 83.00 +6.30 76.70 1 400 2020 ---- 83.20B 68.60A 68.60A 80.60 +6.10 74.50 100 2025 ---- 80.80B 66.60A 66.60A 78.20 +5.90 72.30 10 11 2030 ---- 78.50B 64.60A 64.60A 75.90 +5.70 70.20 1 2035 ---- 76.20B 62.70A 62.70A 73.70 +5.50 68.20 44 2040 ---- 74.00B 60.80A 60.80A 71.50 +5.30 66.20 1 5 2045 ---- 71.90B 59.00A 59.00A 69.40 +5.10 64.30 160 2050 61.40 69.90B 57.20A 62.80A 67.30 +4.90 50 62.40 245 2055 ---- 67.70B 55.50A 55.50A 65.30 +4.70 60.60 6 2060 ---- 65.70B 53.80A 53.80A 63.40 +4.60 58.80 32 2065 ---- 63.80B 52.20A 52.20A 61.50 +4.40 57.10 27 2070 ---- 61.90B 50.60A 50.60A 59.70 +4.30 55.40 249 2075 ---- 60.10B 49.10A 49.10A 57.90 +4.10 53.80 9 2080 ---- 58.40B 47.60A 47.60A 56.20 +4.00 52.20 12 2085 ---- 56.70B 46.20A 46.20A 54.50 +3.80 50.70 63 2090 ---- 55.00B 44.80A 44.80A 52.90 +3.70 49.20 2 2095 ---- 53.40B 43.50A 43.50A 51.30 +3.50 47.80 19 2100 ---- 51.80B 42.20A 42.20A 49.80 +3.40 46.40 4 435 2105 ---- 50.20B 40.90A 40.90A 48.30 +3.30 45.00 6 2110 ---- 48.80B 39.70A 39.70A 46.90 +3.20 43.70 7 2115 ---- 47.30B 38.50A 38.50A 45.50 +3.10 42.40 2120 ---- 45.90B 37.40A 37.40A 44.20 +3.00 41.20 1 2125 ---- 44.60B 36.30A 36.30A 42.90 +2.90 40.00 30 2130 ---- 43.30B 35.20A 35.20A 41.60 +2.70 38.90 2135 ---- 42.00B 34.20A 34.20A 40.40 +2.60 37.80 11 2140 ---- 40.80B 33.20A 33.20A 39.20 +2.50 36.70 1 2145 ---- 39.60B 32.20A 32.20A 38.10 +2.50 35.60 2 2150 ---- 38.40B 31.30A 31.30A 37.00 +2.40 21 34.60 260 2155 ---- 37.30B 30.40A 30.40A 35.90 +2.30 33.60 3 2160 ---- 36.20B 29.50A 29.50A 34.90 +2.20 32.70 2 2165 ---- 35.20B 28.70A 28.70A 33.90 +2.10 31.80 44 2170 ---- 34.20B 27.90A 27.90A 32.90 +2.00 30.90 1 2175 ---- 33.20B 27.10A 27.10A 32.00 +2.00 30.00 10 9 2180 ---- 32.20B 26.30A 26.30A 31.00 +1.80 29.20 17 2185 ---- 31.30B 25.60A 25.60A 30.20 +1.80 28.40 3 2190 ---- 30.40B 24.90A 24.90A 29.30 +1.70 27.60 2 2195 25.00 29.60B 24.20A 24.20A 28.50 +1.70 1 26.80 9 2200 ---- 28.70B 23.50A 23.50A 27.70 +1.60 26.10 981 2205 ---- 27.90B 23.20A 23.20A 26.90 +1.50 25.40 1 2210 ---- 27.10B 22.50A 22.50A 26.20 +1.50 24.70 5 2215 ---- 26.40B 21.90A 21.90A 25.40 +1.40 24.00 2220 ---- 25.70B 21.30A 21.30A 24.70 +1.30 23.40 1 3 2225 ---- 24.90B 20.50A 20.50A 24.10 +1.30 22.80 118 2230 ---- 24.20B 20.20A 20.20A 23.40 +1.20 22.20 13 2235 ---- 23.60B 19.70A 19.70A 22.80 +1.20 21.60 2240 ---- 22.90B 19.10A 19.10A 22.10 +1.10 21.00 4 2245 ---- 22.30B 18.60A 18.60A 21.60 +1.10 20.50 1 2250 ---- 21.70B 18.00A 18.00A 21.00 +1.10 19.90 1077 2255 ---- 21.10B 17.70A 17.70A 20.40 +1.00 19.40 16 2260 ---- 20.50B 17.20A 17.20A 19.90 +1.00 18.90 1 34 2265 ---- 20.00B 16.80A 16.80A 19.30 +.90 18.40 2270 ---- 19.50B 16.40A 16.40A 18.80 +.80 18.00 2275 ---- 18.90B 15.80A 15.80A 18.30 +.80 17.50 81 2280 ---- 18.40B 15.60A 15.60A 17.90 +.80 17.10 1 2285 ---- 18.00B 15.20A 15.20A 17.40 +.70 16.70 2 2290 ---- 17.50B 14.80A 14.80A 16.90 +.70 16.20 2295 ---- 17.00B 14.40A 14.40A 16.50 +.70 15.80 2300 16.00 16.60B 13.90A 15.90A 16.10 +.60 1 15.50 916 2305 ---- 16.20B 13.70A 13.70A 15.70 +.60 15.10 2310 14.70 15.70B 13.40A 14.60A 15.30 +.60 1 14.70 1 2320 ---- 15.00B 12.80A 12.80A 14.50 +.50 14.00 1 2325 ---- 14.60B 12.30A 12.30A 14.20 +.50 13.70 2330 ---- 14.20B 12.20A 12.20A 13.80 +.50 13.30 18 2340 ---- 13.50B 11.60A 11.60A 13.10 +.40 12.70 11 2350 ---- 12.80B 11.00A 11.00A 12.50 +.40 42 12.10 380 2360 ---- 12.20B 10.60A 10.60A 11.90 +.30 11.60 11 2370 11.50 11.60B 10.10A 11.60B 11.30 +.20 7 11.10 1 2375 ---- 11.30B 9.80A 9.80A 11.00 +.20 10.80 46 2380 ---- 11.10B 9.60A 9.60A 10.80 +.20 1 10.60 2 2390 ---- 10.50B 9.20A 9.20A 10.30 +.20 1 10.10 2400 ---- 10.00B 8.80A 8.80A 9.80 +.10 3 9.70 364 2410 ---- 9.60B 8.40A 8.40A 9.30 +.10 9.20 2425 ---- 8.90B 7.90A 7.90A 8.70 .00 8.70 14 2450 ---- 7.90B 7.10A 7.10A 7.70 -.10 7.80 26 122 2475 ---- 7.10B 6.40A 6.40A 6.90 -.10 7.00 3 10 2500 6.00 6.30B 5.70A 6.30B 6.20 -.10 2 6.30 115 2525 ---- ---- 5.10A 5.10A 5.50 -.20 5.70 37 2550 ---- ---- 4.70A 4.70A 5.00 -.20 5.20 52 2575 ---- ---- 4.20A 4.20A 4.50 -.20 4.70 115 2600 4.00 4.20B 3.80A 3.80A 4.10 -.10 1 4.20 50 228 2800 ---- ---- 1.90A 1.90A 2.00 .00 2.00 125 OG DEC23 Gold Option CALL 900 ---- 1136.10B 1112.20A 1112.20A 1134.00 +13.60 1120.40 925 ---- 1111.10B 1087.20A 1087.20A 1109.00 +13.60 1095.40 950 ---- 1086.10B 1062.20A 1062.20A 1084.00 +13.60 1070.40 975 ---- 1061.20B 1037.20A 1037.20A 1059.00 +13.60 1045.40 1000 ---- 1036.20B 1012.20A 1012.20A 1034.00 +13.60 1020.40 1025 ---- 1011.20B 987.20A 987.20A 1009.00 +13.60 995.40 1050 ---- 986.20B 962.20A 962.20A 984.00 +13.60 970.40 1075 ---- 960.80B 937.20A 937.20A 959.00 +13.60 945.40 1080 ---- 956.20B 932.30A 932.30A 954.00 +13.60 940.40 1090 ---- 946.20B 922.30A 922.30A 944.00 +13.60 930.40 1100 ---- 936.00B 912.20A 912.20A 934.00 +13.60 920.40 1110 ---- 926.20B 902.30A 902.30A 924.00 +13.60 910.40 1120 ---- 916.20B 892.30A 892.30A 914.00 +13.60 900.40 1125 ---- 911.00B 887.20A 887.20A 909.00 +13.60 895.40 1130 ---- 906.20B 882.30A 882.30A 904.00 +13.60 890.40 1140 ---- 896.20B 872.30A 872.30A 894.00 +13.60 880.40 1150 ---- 886.00B 862.20A 862.20A 884.00 +13.60 870.40 1160 ---- 876.20B 852.30A 852.30A 874.00 +13.60 860.40 1170 ---- 866.20B 842.20A 842.20A 864.00 +13.60 850.40 1175 ---- 861.00B 837.20A 837.20A 859.00 +13.60 845.40 1180 ---- 856.30B 832.20A 832.20A 854.00 +13.60 840.40 1185 ---- 851.30B 827.30A 827.30A 849.00 +13.60 835.40 1190 ---- 846.30B 822.30A 822.30A 844.00 +13.60 830.40 1195 ---- 841.30B 817.30A 817.30A 839.00 +13.60 825.40 1200 ---- 836.10B 812.20A 812.20A 834.00 +13.60 820.40 1205 ---- 831.30B 807.30A 807.30A 829.00 +13.60 815.40 1210 ---- 826.30B 802.30A 802.30A 824.00 +13.60 810.40 1215 ---- 821.30B 797.20A 797.20A 819.00 +13.60 805.40 1220 ---- 816.30B 792.20A 792.20A 814.00 +13.60 800.40 1225 ---- 811.10B 787.20A 787.20A 809.00 +13.60 795.40 1230 ---- 806.30B 782.20A 782.20A 804.00 +13.60 790.40 1235 ---- 801.00B 777.20A 777.20A 799.00 +13.60 785.40 1240 ---- 796.00B 772.20A 772.20A 794.00 +13.60 780.40 1245 ---- 791.00B 767.20A 767.20A 789.00 +13.60 775.40 1250 ---- 786.10B 762.20A 762.20A 784.00 +13.60 770.40 1255 ---- 781.00B 757.20A 757.20A 779.00 +13.60 765.40 1260 ---- 776.30B 752.20A 752.20A 774.00 +13.60 760.40 1265 ---- 771.30B 747.20A 747.20A 769.00 +13.60 755.40 1270 ---- 766.30B 742.20A 742.20A 764.00 +13.60 750.40 1275 ---- 761.40B 737.20A 737.20A 759.00 +13.60 745.40 1280 ---- 756.30B 732.20A 732.20A 754.00 +13.60 740.40 1285 ---- 750.90B 727.20A 727.20A 749.00 +13.60 735.40 1290 ---- 745.90B 722.20A 722.20A 744.00 +13.60 730.40 1295 ---- 740.90B 717.20A 717.20A 739.00 +13.60 725.40 1300 ---- 736.10B 712.20A 712.20A 734.00 +13.60 720.40 1305 ---- 731.10B 707.20A 707.20A 729.00 +13.60 715.40 1310 ---- 726.10B 702.20A 702.20A 724.00 +13.60 710.40 1315 ---- 721.10B 697.20A 697.20A 719.00 +13.60 705.40 1320 ---- 716.10B 692.20A 692.20A 714.00 +13.60 700.40 1325 ---- 711.20B 687.20A 687.20A 709.00 +13.60 695.40 1330 ---- 706.10B 682.20A 682.20A 704.00 +13.60 690.40 1335 ---- 701.10B 677.20A 677.20A 699.00 +13.60 685.40 1340 ---- 696.10B 672.20A 672.20A 694.00 +13.60 680.40 1345 ---- 691.10B 667.20A 667.20A 689.00 +13.60 675.40 1350 ---- 686.20B 662.20A 662.20A 684.00 +13.60 670.40 1355 ---- 681.10B 657.20A 657.20A 679.00 +13.60 665.40 1360 ---- 676.10B 652.20A 652.20A 674.00 +13.60 660.40 1365 ---- 671.10B 647.20A 647.20A 669.00 +13.60 655.40 1370 ---- 666.40B 642.20A 642.20A 664.00 +13.60 650.40 1375 ---- 661.30B 637.20A 637.20A 659.00 +13.60 645.40 1380 ---- 656.40B 632.20A 632.20A 654.00 +13.60 640.40 1385 ---- 651.40B 627.20A 627.20A 649.00 +13.60 635.40 1390 ---- 646.40B 622.20A 622.20A 644.00 +13.60 630.40 1395 ---- 641.40B 617.20A 617.20A 639.00 +13.60 625.40 1400 ---- 636.20B 612.20A 612.20A 634.00 +13.60 620.40 1405 ---- 631.00B 607.20A 607.20A 629.00 +13.60 615.40 1410 ---- 626.00B 602.20A 602.20A 624.00 +13.60 610.40 1415 ---- 621.00B 597.20A 597.20A 619.00 +13.60 605.40 1420 ---- 616.00B 592.20A 592.20A 614.00 +13.60 600.40 1425 ---- 611.20B 587.10A 587.10A 609.00 +13.60 595.40 1430 ---- 606.60B 582.20A 582.20A 604.00 +13.60 590.40 1435 ---- 601.60B 577.20A 577.20A 599.00 +13.60 585.40 1440 ---- 596.60B 572.20A 572.20A 594.00 +13.60 580.40 1445 ---- 591.40B 567.20A 567.20A 589.00 +13.60 575.40 1450 ---- 586.50B 562.10A 562.10A 584.00 +13.60 570.40 1455 ---- 581.30B 557.20A 557.20A 579.00 +13.60 565.40 1460 ---- 576.30B 552.20A 552.20A 574.00 +13.60 560.40 1465 ---- 571.20B 547.20A 547.20A 569.00 +13.60 555.40 1470 ---- 566.20B 542.20A 542.20A 564.00 +13.60 550.40 1475 ---- 561.10B 537.10A 537.10A 559.00 +13.60 545.40 1480 ---- 556.70B 532.20A 532.20A 554.00 +13.60 540.40 1485 ---- 551.70B 527.20A 527.20A 549.00 +13.60 535.40 1490 ---- 546.70B 522.20A 522.20A 544.00 +13.60 530.40 1495 ---- 541.50B 517.20A 517.20A 539.00 +13.60 525.40 1500 ---- 536.40B 512.10A 512.10A 534.00 +13.60 520.40 1505 ---- 531.50B 507.20A 507.20A 529.00 +13.60 515.40 1510 ---- 526.50B 502.20A 502.20A 524.00 +13.60 510.40 1515 ---- 521.20B 497.20A 497.20A 519.00 +13.60 505.40 1520 ---- 516.70B 492.20A 492.20A 514.00 +13.60 500.40 1525 ---- 511.80B 487.10A 487.10A 509.00 +13.60 495.40 1530 ---- 506.70B 482.20A 482.20A 504.00 +13.60 490.40 1535 ---- 501.50B 477.20A 477.20A 499.00 +13.60 485.40 1540 ---- 496.50B 472.20A 472.20A 494.00 +13.60 480.40 1545 ---- 491.50B 467.20A 467.20A 489.00 +13.60 475.40 1550 ---- 486.40B 462.10A 462.10A 484.00 +13.60 470.40 1555 ---- 481.70B 457.20A 457.20A 479.00 +13.60 465.40 1560 ---- 476.70B 452.20A 452.20A 474.00 +13.60 460.40 1565 ---- 471.70B 447.20A 447.20A 469.00 +13.60 455.40 1570 ---- 466.70B 442.20A 442.20A 464.00 +13.60 450.40 1575 ---- 461.60B 437.10A 437.10A 459.00 +13.60 445.40 1580 ---- 456.50B 432.20A 432.20A 454.00 +13.60 440.40 1585 ---- 451.30B 427.20A 427.20A 449.00 +13.60 435.40 1590 ---- 446.70B 422.20A 422.20A 444.00 +13.60 430.40 1595 ---- 441.70B 417.20A 417.20A 439.00 +13.60 425.40 1600 ---- 436.80B 412.20A 412.20A 434.00 +13.60 420.40 95 1605 ---- 431.80B 407.20A 407.20A 429.00 +13.60 415.40 1610 ---- 426.80B 402.30A 402.30A 424.00 +13.60 410.40 1615 ---- 421.80B 397.30A 421.30B 419.00 +13.60 405.40 1620 ---- 416.80B 392.30A 392.30A 414.00 +13.60 400.40 1625 ---- 411.90B 383.90A 383.90A 409.00 +13.60 395.40 50 1630 ---- 406.90B 382.40A 406.40B 404.00 +13.60 390.40 1635 ---- 401.90B 377.50A 401.40B 399.00 +13.60 385.40 1640 ---- 396.90B 372.50A 372.50A 394.00 +13.50 380.50 1645 ---- 392.00B 367.60A 391.50B 389.00 +13.50 375.50 1650 ---- 388.90B 359.40A 359.40A 384.10 +13.50 370.60 100 1655 ---- 382.10B 357.80A 381.60B 379.10 +13.50 365.60 1660 ---- 377.20B 352.80A 376.70B 374.10 +13.40 360.70 1665 ---- 372.20B 347.90A 371.80B 369.20 +13.40 355.80 1670 ---- 367.30B 343.10A 366.90B 364.30 +13.40 350.90 1675 ---- 364.20B 335.00A 335.00A 359.40 +13.40 346.00 1680 ---- 357.60B 334.30A 356.70B 354.50 +13.40 341.10 1685 ---- 352.70B 329.50A 351.80B 349.60 +13.30 336.30 1690 ---- 347.40B 324.70A 347.40B 344.70 +13.20 331.50 1695 ---- 342.60B 319.90A 342.60B 339.80 +13.20 326.60 1700 ---- 339.90B 311.00A 311.00A 335.00 +13.20 321.80 974 1705 ---- 332.90B 309.40A 332.90B 330.20 +13.20 317.00 1710 ---- 328.10B 304.60A 328.10B 325.30 +13.10 312.20 1715 ---- 323.30B 299.90A 323.30B 320.50 +13.00 307.50 1720 ---- 318.50B 295.20A 318.50B 315.80 +13.10 302.70 1725 ---- 315.80B 287.30A 287.30A 311.00 +13.00 298.00 2 1730 ---- 309.00B 285.80A 309.00B 306.30 +13.00 293.30 1735 ---- 304.30B 281.10A 304.30B 301.50 +12.90 288.60 1 1740 ---- 299.60B 276.50A 299.60B 296.80 +12.80 284.00 1 1745 ---- 294.90B 271.80A 294.90B 292.10 +12.80 279.30 1750 ---- 292.20B 264.20A 264.20A 287.50 +12.80 274.70 551 1755 ---- 285.60B 262.70A 285.60B 282.80 +12.70 270.10 1760 ---- 281.00B 258.10A 281.00B 278.20 +12.70 265.50 1765 ---- 276.30B 253.60A 276.30B 273.60 +12.60 261.00 1770 ---- 271.70B 246.10A 271.70B 269.00 +12.60 256.40 1775 ---- 269.00B 241.60A 241.60A 264.50 +12.60 251.90 122 1780 ---- 262.60B 237.20A 237.20A 259.90 +12.40 247.50 1785 ---- 258.10B 232.80A 232.80A 255.40 +12.40 243.00 1 1790 ---- 254.40B 228.40A 228.40A 250.90 +12.30 238.60 1795 ---- 250.90B 224.10A 224.10A 246.50 +12.30 234.20 1800 ---- 246.40B 219.80A 219.80A 242.10 +12.30 229.80 5743 1805 ---- 241.90B 215.50A 215.50A 237.70 +12.20 225.50 1810 ---- 237.50B 211.20A 211.20A 233.30 +12.10 221.20 1815 ---- 233.10B 207.00A 207.00A 229.00 +12.10 216.90 1820 ---- 228.80B 202.90A 202.90A 224.70 +12.00 212.70 1825 ---- 224.50B 198.70A 198.70A 220.40 +11.90 208.50 1830 ---- 220.20B 194.70A 194.70A 216.10 +11.70 204.40 50 1835 ---- 215.90B 190.60A 190.60A 211.90 +11.70 200.20 1 1840 ---- 211.70B 186.60A 186.60A 207.80 +11.60 196.20 1 1845 ---- 207.50B 182.70A 182.70A 203.60 +11.50 192.10 1850 ---- 203.30B 178.70A 178.70A 199.50 +11.40 188.10 1754 1855 ---- 199.30B 174.90A 174.90A 195.40 +11.20 184.20 2 1860 ---- 195.20B 171.10A 171.10A 191.40 +11.10 180.30 75 1865 ---- 191.20B 167.30A 167.30A 187.40 +11.00 176.40 1870 ---- 187.20B 163.60A 163.60A 183.50 +10.90 172.60 100 1875 ---- 183.20B 159.80A 159.80A 179.50 +10.70 168.80 870 1880 ---- 179.30B 156.30A 156.30A 175.70 +10.60 165.10 130 1885 ---- 175.50B 152.60A 152.60A 171.80 +10.40 161.40 1890 ---- 171.70B 149.10A 149.10A 168.00 +10.20 157.80 1 1895 ---- 168.00B 145.70A 145.70A 164.30 +10.10 154.20 1900 ---- 164.30B 142.30A 142.30A 160.60 +9.90 150.70 5 1598 1905 ---- 160.60B 138.90A 138.90A 156.90 +9.70 147.20 10 1910 ---- 157.00B 135.60A 135.60A 153.30 +9.50 143.80 50 1915 ---- 153.40B 132.30A 132.30A 149.80 +9.40 140.40 1 1920 130.30 149.90B 129.10A 149.90B 146.30 +9.20 1 137.10 30 1925 ---- 146.50B 126.00A 126.00A 142.90 +9.10 133.80 535 1930 124.00 143.10B 122.90A 143.10B 139.50 +8.90 2 130.60 1 1935 ---- 139.70B 119.90A 119.90A 136.20 +8.70 127.50 1 1940 118.00 136.40B 116.90A 116.90A 132.90 +8.50 3 124.40 102 1945 ---- 133.20B 114.00A 114.00A 129.70 +8.30 121.40 286 1950 112.20 130.00B 111.30A 111.30A 126.60 +8.20 1 118.40 10073 1955 124.00 127.00B 108.50A 127.00B 123.50 +8.00 1 115.50 1960 117.40 123.90B 105.70A 123.80B 120.50 +7.90 1 112.60 4 1965 114.50 120.90B 103.00A 120.90B 117.50 +7.70 2 109.80 1 1970 ---- 118.00B 100.40A 100.40A 114.60 +7.50 107.10 104 1975 ---- 115.00B 97.80A 97.80A 111.80 +7.40 104.40 131 1980 ---- 112.20B 95.30A 95.30A 109.00 +7.20 101.80 4 1985 ---- 109.40B 92.50A 92.50A 106.30 +7.10 99.20 1990 ---- 106.70B 90.10A 90.10A 103.60 +6.90 96.70 59 1995 ---- 104.00B 87.70A 87.70A 101.00 +6.80 94.20 1 2000 ---- 101.40B 85.40A 85.40A 98.40 +6.60 91.80 5535 2005 ---- 98.80B 83.20A 83.20A 95.90 +6.40 89.50 201 2010 ---- 96.30B 81.00A 81.00A 93.50 +6.30 87.20 1 6 2015 ---- 93.90B 78.90A 78.90A 91.10 +6.20 84.90 36 2020 ---- 91.50B 76.80A 76.80A 88.80 +6.10 82.70 5 35 2025 ---- 89.10B 74.80A 74.80A 86.50 +5.90 80.60 73 1015 2030 ---- 86.80B 72.80A 72.80A 84.30 +5.80 78.50 623 2035 ---- 84.60B 70.90A 70.90A 82.10 +5.60 76.50 53 2040 ---- 82.40B 69.00A 69.00A 80.00 +5.50 74.50 63 2045 ---- 80.30B 67.20A 67.20A 77.90 +5.30 72.60 4 2050 ---- 78.20B 65.40A 65.40A 75.90 +5.20 70.70 50 2653 2055 ---- 76.20B 63.70A 63.70A 73.90 +5.00 68.90 11 2060 ---- 74.20B 62.00A 62.00A 72.00 +4.90 67.10 247 2065 ---- 72.30B 60.40A 60.40A 70.10 +4.80 65.30 1 2070 ---- 70.40B 58.80A 58.80A 68.30 +4.60 63.70 1 65 2075 ---- 68.60B 57.20A 57.20A 66.50 +4.50 62.00 496 2080 ---- 66.80B 55.70A 55.70A 64.70 +4.30 60.40 134 2085 ---- 65.10B 54.20A 54.20A 63.00 +4.20 58.80 26 45 2090 ---- 63.40B 52.80A 52.80A 61.40 +4.10 57.30 2 78 2095 ---- 61.80B 51.40A 51.40A 59.80 +4.00 25 55.80 85 2100 59.20 60.10B 50.00A 58.00 58.20 +3.80 3 54.40 401 11440 2105 ---- 58.70B 48.70A 48.70A 56.70 +3.70 53.00 3 28 2110 ---- 57.10B 47.40A 47.40A 55.20 +3.50 51.70 155 2115 ---- 55.70B 46.20A 46.20A 53.80 +3.50 50.30 8 2120 ---- 54.10B 45.00A 45.00A 52.40 +3.30 49.10 55 2125 ---- 52.70B 43.80A 43.80A 51.00 +3.20 47.80 1 630 2130 ---- 51.40B 42.70A 42.70A 49.70 +3.10 46.60 563 2135 ---- 50.10B 41.60A 41.60A 48.40 +3.00 45.40 25 2140 ---- 48.90B 40.50A 40.50A 47.10 +2.80 44.30 4 2145 ---- 47.60B 39.50A 39.50A 45.90 +2.70 43.20 3 2150 42.50 46.30 38.50A 44.10A 44.70 +2.60 3 42.10 8 4072 2155 ---- 45.10B 37.50A 37.50A 43.60 +2.60 41.00 1 2160 ---- 44.10B 36.60A 36.60A 42.50 +2.50 40.00 10 13 2165 ---- 42.90B 35.70A 35.70A 41.40 +2.40 39.00 29 2170 ---- 41.80B 34.80A 34.80A 40.40 +2.30 38.10 13 2175 ---- 40.70B 33.90A 33.90A 39.30 +2.20 37.10 777 2180 ---- 39.70B 33.10A 33.10A 38.40 +2.20 36.20 10 2185 ---- 38.70B 32.20A 32.20A 37.40 +2.10 35.30 12 2190 ---- 37.80B 31.40A 31.40A 36.50 +2.00 1 34.50 4 2195 ---- 36.80B 30.70A 30.70A 35.60 +2.00 33.60 18 2200 35.60 36.00 29.90A 34.20A 34.70 +1.90 10 32.80 1110 5069 2205 34.20 34.90B 29.60A 33.50A 33.80 +1.70 3 32.10 9 2210 ---- 34.10B 28.90A 28.90A 33.00 +1.70 31.30 1 7 2215 ---- 33.30B 28.20A 28.20A 32.20 +1.70 30.50 2 2220 ---- 32.50B 27.50A 27.50A 31.40 +1.60 29.80 3 12 2225 31.70 31.70 26.60A 30.60A 30.70 +1.60 673 29.10 186 1274 2230 ---- 31.00B 26.00A 26.00A 29.90 +1.40 28.50 7 2235 ---- 30.20B 25.60A 25.60A 29.20 +1.40 27.80 2 2240 ---- 29.40B 25.00A 25.00A 28.50 +1.30 1 27.20 1 2245 ---- 28.70B 24.50A 24.50A 27.90 +1.40 26.50 1 2250 ---- 28.10B 23.70A 23.70A 27.20 +1.30 25.90 3 6523 2255 ---- 27.40B 23.40A 23.40A 26.60 +1.20 25.40 2260 ---- 26.70B 22.60A 22.60A 26.00 +1.20 24.80 5 113 2265 ---- 26.10B 22.30A 22.30A 25.40 +1.20 24.20 4 4 2270 ---- 25.60B 21.80A 21.80A 24.80 +1.10 23.70 2275 ---- 25.00B 21.20A 21.20A 24.20 +1.00 23.20 344 2280 ---- 24.30B 20.90A 20.90A 23.60 +.90 22.70 2285 ---- 23.90B 20.40A 20.40A 23.10 +.90 22.20 2290 ---- 23.30B 19.90A 19.90A 22.60 +.90 21.70 2295 ---- 22.80B 19.50A 19.50A 22.10 +.90 21.20 1 2300 22.10 22.20B 19.00A 21.40A 21.60 +.80 1 20.80 118 7233 2305 ---- 21.80B 18.70A 18.70A 21.10 +.80 20.30 2310 ---- 21.30B 18.30A 18.30A 20.60 +.70 19.90 2315 ---- 20.80B 17.90A 17.90A 20.20 +.70 19.50 101 2320 ---- 20.30B 17.50A 17.50A 19.70 +.60 19.10 2325 ---- 19.90B 17.00A 17.00A 19.30 +.60 625 18.70 889 2330 19.30 19.30 16.70A 18.70A 18.90 +.60 2 18.30 7 14 2335 ---- 18.90B 16.40A 16.40A 18.50 +.60 17.90 2340 ---- 18.60B 16.10A 16.10A 18.10 +.60 17.50 7 2345 ---- 18.20B 15.70A 15.70A 17.70 +.60 17.10 2350 17.20 17.80B 15.30A 17.20 17.30 +.50 102 16.80 502 2510 2360 ---- 17.00B 14.80A 14.80A 16.60 +.50 16.10 2370 ---- 16.20B 14.20A 14.20A 15.90 +.50 15.40 1 2375 ---- 16.00B 13.90A 13.90A 15.60 +.50 15.10 1084 2380 ---- 15.60B 13.60A 13.60A 15.20 +.40 14.80 2 2390 ---- 15.00B 13.10A 13.10A 14.60 +.40 14.20 1 2400 14.10 14.40B 12.60A 14.40B 14.00 +.40 7 13.60 1 3804 2410 ---- 13.70B 12.10A 12.10A 13.40 +.40 13.00 1 2420 ---- 13.20B 11.70A 11.70A 12.90 +.40 12.50 3 4 2425 ---- 12.90B 11.40A 11.40A 12.60 +.30 12.30 176 1325 2430 ---- 12.60B 11.20A 11.20A 12.40 +.40 12.00 2 2440 11.40 12.20B 10.80A 10.80A 11.90 +.30 3 11.60 10 12 2450 ---- 11.60B 10.40A 10.40A 11.40 +.30 1 11.10 6 816 2475 ---- 10.50B 9.40A 9.40A 10.40 +.20 10.20 19 2490 ---- 9.90B 8.90A 8.90A 9.80 +.20 9.60 166 2500 9.20 9.50B 8.60A 9.50B 9.40 +.10 55 9.30 17920 2525 ---- 8.60B 7.90A 7.90A 8.60 +.10 8.50 162 2550 7.90 8.00 7.20A 7.80A 7.80 .00 200 7.80 125 2464 2575 ---- ---- 6.60A 6.60A 7.10 -.10 7.20 36 2600 ---- ---- 6.00A 6.00A 6.50 -.10 56 6.60 5718 2625 6.20 6.20 5.50A 6.10A 5.90 -.10 1 6.00 535 2650 ---- ---- 5.10A 5.10A 5.50 .00 5.50 596 2700 4.50 4.50 4.30A 4.60B 4.60 -.10 1 4.70 2762 2750 ---- ---- 3.70A 3.70A 3.90 -.10 4.00 1004 2800 ---- ---- 3.20A 3.20A 3.40 .00 3.40 730 2900 2.50 2.50 2.40A 2.50 2.50 .00 5 2.50 5 71 3000 1.80 2.00 1.80 2.00 2.00 +.20 1040 1.80 11630 3100 ---- ---- ---- ---- 1.60 +.20 1.40 1 3200 ---- ---- ---- ---- 1.30 +.20 1.10 5630 3400 ---- ---- ---- ---- .90 +.10 .80 234 3600 ---- ---- ---- ---- .70 +.10 .60 190 3800 ---- ---- ---- ---- .60 +.10 .50 33 4000 ---- ---- ---- ---- .60 +.20 .40 1097 OG JAN24 Gold Option CALL 1250 ---- 804.00B 781.00A 781.00A 802.90 +14.00 788.90 1275 ---- 779.00B 756.00A 756.00A 777.90 +14.00 763.90 1300 ---- 754.00B 731.00A 731.00A 752.90 +14.00 738.90 1325 ---- 729.10B 706.00A 706.00A 727.90 +14.00 713.90 1350 ---- 704.10B 681.00A 681.00A 702.90 +14.00 688.90 1375 ---- 679.10B 656.00A 656.00A 677.90 +14.00 663.90 1400 ---- 654.80B 631.00A 631.00A 652.90 +14.00 638.90 1425 ---- 629.80B 606.00A 606.00A 627.90 +14.00 613.90 1430 ---- 624.10B 601.10A 601.10A 622.90 +14.00 608.90 1440 ---- 614.10B 591.10A 591.10A 612.90 +14.00 598.90 1450 ---- 604.80B 581.00A 581.00A 602.90 +14.00 588.90 1460 ---- 594.10B 571.10A 571.10A 592.90 +14.00 578.90 1470 ---- 584.10B 561.10A 561.10A 582.90 +14.00 568.90 1475 ---- 579.20B 556.00A 556.00A 577.90 +14.00 563.90 1480 ---- 574.10B 551.10A 551.10A 572.90 +14.00 558.90 1490 ---- 564.10B 541.10A 541.10A 562.90 +14.00 548.90 1500 ---- 554.20B 531.00A 531.00A 552.90 +14.00 538.90 1510 ---- 544.10B 521.10A 521.10A 542.90 +14.00 528.90 1520 ---- 534.20B 511.10A 511.10A 532.90 +14.00 518.90 1525 ---- 529.90B 506.00A 506.00A 527.90 +14.00 513.90 1530 ---- 524.20B 501.10A 501.10A 522.90 +14.00 508.90 1535 ---- 519.20B 496.10A 496.10A 517.90 +14.00 503.90 1540 ---- 514.20B 491.10A 491.10A 512.90 +14.00 498.90 1545 ---- 509.20B 486.10A 486.10A 507.90 +14.00 493.90 1550 ---- 504.90B 480.90A 480.90A 502.90 +14.00 488.90 1 1555 ---- 499.20B 476.00A 476.00A 497.90 +14.00 483.90 1560 ---- 494.20B 471.00A 471.00A 492.90 +14.00 478.90 1565 ---- 489.30B 466.00A 466.00A 487.90 +14.00 473.90 1570 ---- 484.30B 461.10A 461.10A 482.90 +14.00 468.90 1575 ---- 479.90B 456.00A 456.00A 477.90 +14.00 463.90 1580 ---- 474.30B 451.10A 451.10A 472.90 +14.00 458.90 1585 ---- 469.30B 446.10A 446.10A 467.90 +14.00 453.90 1590 ---- 464.40B 441.10A 441.10A 462.90 +14.00 448.90 1595 ---- 459.90B 436.10A 436.10A 457.90 +14.00 443.90 1600 ---- 455.00B 431.00A 431.00A 452.90 +14.00 438.90 1605 ---- 449.90B 426.20A 426.20A 447.90 +14.00 433.90 1610 ---- 444.90B 421.20A 421.20A 442.90 +14.00 428.90 1615 ---- 439.90B 416.20A 416.20A 437.90 +14.00 423.90 1620 ---- 434.50B 411.20A 411.20A 432.90 +14.00 418.90 1625 ---- 432.60B 402.40A 402.40A 427.90 +14.00 413.90 1630 ---- 425.00B 401.40A 401.40A 422.90 +14.00 408.90 1635 ---- 419.60B 396.40A 396.40A 417.90 +14.00 403.90 1640 ---- 415.10B 391.50A 391.50A 412.90 +13.90 399.00 1645 ---- 409.70B 386.60A 386.60A 407.90 +13.90 394.00 1650 ---- 407.70B 377.90A 377.90A 403.00 +13.90 389.10 6 1655 ---- 400.30B 376.80A 376.80A 398.00 +13.80 384.20 1660 ---- 395.40B 371.90A 371.90A 393.10 +13.80 379.30 1665 ---- 390.50B 367.10A 367.10A 388.20 +13.80 374.40 1670 ---- 385.60B 362.20A 362.20A 383.30 +13.80 369.50 1675 ---- 383.10B 353.60A 353.60A 378.40 +13.80 364.60 1680 ---- 375.50B 352.50A 352.50A 373.50 +13.70 359.80 1685 ---- 371.00B 347.70A 347.70A 368.60 +13.60 355.00 1690 ---- 366.20B 342.90A 342.90A 363.80 +13.70 350.10 1695 ---- 361.00B 339.10A 339.10A 358.90 +13.60 345.30 1700 ---- 358.80B 329.70A 329.70A 354.10 +13.50 340.60 21 1705 ---- 351.40B 329.60A 329.60A 349.30 +13.50 335.80 1710 ---- 346.70B 324.90A 324.90A 344.50 +13.50 331.00 1715 ---- 341.90B 319.20A 319.20A 339.70 +13.40 326.30 1720 ---- 337.20B 314.50A 314.50A 335.00 +13.40 321.60 1725 ---- 334.80B 306.20A 306.20A 330.20 +13.30 316.90 1730 ---- 327.70B 305.20A 305.20A 325.50 +13.30 312.20 1735 ---- 323.00B 300.50A 300.50A 320.80 +13.20 307.60 1740 ---- 318.40B 295.90A 295.90A 316.10 +13.20 302.90 1745 ---- 313.70B 291.30A 291.30A 311.50 +13.20 298.30 1750 ---- 311.30B 283.10A 283.10A 306.80 +13.10 293.70 4 1755 ---- 304.50B 282.20A 282.20A 302.20 +13.10 289.10 1760 ---- 299.90B 277.60A 277.60A 297.60 +13.00 284.60 1765 ---- 295.30B 269.60A 269.60A 293.00 +13.00 280.00 1770 ---- 291.10B 265.10A 265.10A 288.40 +12.90 275.50 1775 ---- 288.20B 260.60A 260.60A 283.90 +12.80 271.10 1780 ---- 281.70B 256.20A 256.20A 279.40 +12.80 266.60 1785 ---- 277.20B 251.80A 251.80A 274.90 +12.70 262.20 1790 ---- 274.70B 247.50A 247.50A 270.40 +12.70 257.70 1 1795 ---- 270.20B 243.10A 243.10A 266.00 +12.60 253.40 1800 ---- 265.70B 238.80A 238.80A 261.60 +12.60 249.00 18 1805 ---- 261.30B 234.60A 234.60A 257.20 +12.50 244.70 1810 ---- 256.90B 230.30A 230.30A 252.80 +12.40 240.40 1815 ---- 252.50B 226.10A 226.10A 248.50 +12.40 236.10 1820 ---- 248.20B 222.00A 222.00A 244.20 +12.30 231.90 1825 ---- 243.90B 217.90A 217.90A 239.90 +12.20 227.70 1830 ---- 239.60B 213.80A 213.80A 235.70 +12.10 223.60 1835 ---- 235.40B 209.70A 209.70A 231.50 +12.10 219.40 1840 ---- 231.20B 205.70A 205.70A 227.30 +11.90 215.40 1845 ---- 227.00B 201.70A 201.70A 223.20 +11.90 211.30 1850 ---- 222.80B 197.80A 197.80A 219.10 +11.80 207.30 2 1855 ---- 218.70B 193.90A 193.90A 215.00 +11.60 203.40 1860 ---- 214.60B 190.10A 190.10A 210.90 +11.50 199.40 1865 ---- 210.60B 186.30A 186.30A 206.90 +11.30 195.60 1870 ---- 206.60B 182.50A 182.50A 203.00 +11.30 191.70 1875 ---- 202.60B 178.80A 178.80A 199.10 +11.20 187.90 1 1880 ---- 198.70B 175.10A 175.10A 195.20 +11.00 184.20 1885 ---- 194.90B 171.50A 171.50A 191.30 +10.80 180.50 1890 ---- 191.00B 167.90A 167.90A 187.60 +10.70 176.90 1895 ---- 187.20B 164.40A 164.40A 183.80 +10.60 173.20 1900 ---- 183.50B 160.90A 160.90A 180.10 +10.40 169.70 8 1905 ---- 179.80B 157.50A 157.50A 176.40 +10.20 166.20 1910 ---- 176.10B 154.10A 154.10A 172.80 +10.10 162.70 1915 ---- 172.50B 150.80A 150.80A 169.20 +9.90 159.30 1920 ---- 169.00B 147.50A 147.50A 165.70 +9.70 156.00 1925 ---- 165.40B 144.30A 144.30A 162.20 +9.50 152.70 1930 ---- 162.00B 141.10A 141.10A 158.80 +9.40 149.40 1935 ---- 158.60B 138.00A 138.00A 155.40 +9.20 146.20 1940 ---- 155.20B 134.90A 134.90A 152.10 +9.00 143.10 1945 ---- 151.90B 131.90A 131.90A 148.80 +8.80 140.00 1950 ---- 148.60B 128.90A 128.90A 145.60 +8.70 136.90 417 1955 ---- 145.40B 126.00A 126.00A 142.40 +8.50 133.90 1960 ---- 142.20B 123.10A 123.10A 139.20 +8.30 130.90 1965 ---- 139.10B 120.30A 120.30A 136.20 +8.20 128.00 1970 ---- 136.00B 117.60A 117.60A 133.10 +7.90 125.20 1975 ---- 133.50B 114.90A 114.90A 130.20 +7.80 122.40 1980 ---- 130.10B 112.20A 112.20A 127.20 +7.60 119.60 3 1985 ---- 127.20B 109.60A 109.60A 124.40 +7.50 116.90 3 1990 ---- 124.30B 107.10A 107.10A 121.60 +7.40 114.20 1 1995 ---- 121.50B 104.60A 104.60A 118.80 +7.20 111.60 2000 ---- 119.20B 102.10A 102.10A 116.10 +7.00 109.10 1 432 2005 ---- 116.20B 99.70A 99.70A 113.40 +6.80 106.60 2010 ---- 113.50B 97.40A 97.40A 110.80 +6.70 104.10 2015 ---- 111.00B 95.10A 95.10A 108.30 +6.60 101.70 2020 ---- 108.50B 92.90A 92.90A 105.80 +6.40 99.40 3 2025 ---- 106.20B 90.60A 90.60A 103.30 +6.20 97.10 14 2030 ---- 103.60B 88.50A 88.50A 100.90 +6.00 94.90 2035 ---- 101.40B 86.40A 86.40A 98.60 +5.90 92.70 86 2040 ---- 99.00B 84.40A 84.40A 96.30 +5.80 90.50 2 2045 ---- 96.70B 82.40A 82.40A 94.00 +5.60 88.40 2050 85.20 94.60B 80.40A 94.60B 91.80 +5.40 518 86.40 2906 2055 ---- 92.30B 78.50A 78.50A 89.70 +5.40 84.30 79 2060 ---- 90.20B 76.70A 76.70A 87.50 +5.10 82.40 2065 ---- 88.10B 74.90A 74.90A 85.50 +5.00 80.50 2070 ---- 86.10B 73.00A 73.00A 83.50 +4.90 78.60 50 2075 ---- 84.10B 71.30A 71.30A 81.50 +4.70 76.80 81 2080 ---- 82.10B 69.70A 69.70A 79.60 +4.60 75.00 2 2085 ---- 80.20B 68.10A 68.10A 77.70 +4.40 73.30 10 2090 ---- 78.30B 66.50A 66.50A 75.90 +4.30 71.60 2095 ---- 76.50B 64.90A 64.90A 74.10 +4.20 69.90 2100 ---- 74.80B 63.30A 63.30A 72.40 +4.10 1399 68.30 64 3931 2105 ---- 73.00B 61.90A 61.90A 70.70 +4.00 66.70 2110 ---- 71.30B 60.40A 60.40A 69.00 +3.80 65.20 1 2115 ---- 69.70B 59.00A 59.00A 67.40 +3.70 63.70 30 2120 ---- 68.00B 57.70A 57.70A 65.80 +3.60 62.20 460 2125 ---- 66.50B 56.20A 56.20A 64.30 +3.50 60.80 1813 2130 ---- 64.90B 55.00A 55.00A 62.80 +3.40 59.40 10 2135 ---- 63.40B 53.70A 53.70A 61.30 +3.20 58.10 2140 ---- 61.90B 52.40A 52.40A 59.90 +3.20 56.70 2145 ---- 60.50B 51.20A 51.20A 58.50 +3.00 55.50 2150 ---- 59.10B 50.00A 50.00A 57.20 +3.00 431 54.20 1500 2155 ---- 57.80B 48.90A 48.90A 55.90 +2.90 53.00 2160 ---- 56.40B 47.80A 47.80A 54.60 +2.80 51.80 2165 ---- 55.10B 46.70A 46.70A 53.30 +2.70 50.60 2170 ---- 53.90B 45.60A 45.60A 52.10 +2.70 49.40 2175 ---- 52.70B 44.60A 44.60A 50.90 +2.60 48.30 38 2180 ---- 51.50B 43.60A 43.60A 49.70 +2.50 47.20 2 2185 ---- 50.30B 42.60A 42.60A 48.60 +2.40 46.20 2190 ---- 49.20B 41.70A 41.70A 47.50 +2.30 45.20 1 2195 ---- 48.10B 40.70A 40.70A 46.40 +2.30 44.10 4 2200 ---- 47.00B 39.80A 39.80A 45.40 +2.20 989 43.20 65 2416 2205 ---- 45.90B 39.00A 39.00A 44.40 +2.20 42.20 2210 ---- 44.90B 38.10A 38.10A 43.40 +2.10 41.30 2 2215 ---- 43.90B 37.30A 37.30A 42.40 +2.00 40.40 2220 ---- 42.90B 36.50A 36.50A 41.50 +2.00 39.50 2225 ---- 42.00B 35.70A 35.70A 40.60 +2.00 38.60 150 2230 ---- 41.10B 34.90A 34.90A 39.70 +1.90 37.80 2235 ---- 40.20B 34.20A 34.20A 38.80 +1.80 37.00 2240 ---- 39.30B 33.40A 33.40A 38.00 +1.80 36.20 2245 ---- 38.40B 32.70A 32.70A 37.10 +1.70 35.40 8 8 2250 ---- 37.60B 32.00A 32.00A 36.30 +1.60 34.70 64 2040 2255 ---- 36.80B 31.40A 31.40A 35.60 +1.70 33.90 2260 ---- 36.00B 30.70A 30.70A 34.80 +1.60 33.20 12 2265 ---- 35.20B 30.10A 30.10A 34.10 +1.60 32.50 2270 ---- 34.50B 29.40A 29.40A 33.30 +1.40 31.90 2275 ---- 33.80B 28.80A 28.80A 32.60 +1.40 42 31.20 2280 ---- 33.10B 28.20A 28.20A 31.90 +1.30 30.60 7 2285 ---- 32.40B 27.70A 27.70A 31.30 +1.30 30.00 2290 ---- 31.70B 27.10A 27.10A 30.60 +1.20 29.40 1 2295 ---- 31.00B 26.60A 26.60A 30.00 +1.20 28.80 2300 ---- 30.40B 26.00A 26.00A 29.40 +1.20 522 28.20 206 1312 2305 ---- 29.80B 25.50A 25.50A 28.80 +1.20 27.60 2310 ---- 29.10B 25.00A 25.00A 28.20 +1.10 27.10 2315 ---- 28.50B 24.50A 24.50A 27.60 +1.00 26.60 2320 ---- 28.00B 24.00A 24.00A 27.10 +1.10 26.00 2325 ---- 27.40B 23.60A 23.60A 26.50 +1.00 25.50 76 2330 ---- 26.80B 23.10A 23.10A 26.00 +1.00 25.00 2340 ---- 25.80B 22.20A 22.20A 25.00 +.90 24.10 2350 ---- 24.80B 21.40A 21.40A 24.00 +.80 23.20 309 2360 ---- 23.80B 20.60A 20.60A 23.10 +.80 22.30 1 2370 ---- 22.90B 19.80A 19.80A 22.20 +.70 21.50 2375 ---- 22.40B 19.50A 19.50A 21.80 +.70 49 21.10 159 2380 ---- 22.00B 19.10A 19.10A 21.40 +.70 20.70 2390 ---- 21.20B 18.40A 18.40A 20.60 +.70 19.90 2400 ---- 20.40B 17.80A 17.80A 19.80 +.60 19.20 1263 2410 ---- 19.60B 17.10A 17.10A 19.10 +.60 18.50 2 2420 ---- 18.90B 16.50A 16.50A 18.40 +.50 17.90 2425 ---- 18.50B 16.20A 16.20A 18.00 +.50 17.50 26 2430 ---- 18.20B 15.90A 15.90A 17.70 +.50 17.20 1 2450 ---- 16.90B 14.80A 14.80A 16.50 +.50 16.00 252 2475 ---- 15.40B 13.60A 13.60A 15.00 +.30 14.70 25 2500 13.20 14.10B 12.50A 12.50A 13.80 +.40 5 13.40 316 2525 ---- 12.90B 11.50A 11.50A 12.60 +.30 12.30 136 2550 ---- 11.80B 10.60A 10.60A 11.60 +.30 11.30 8 2575 ---- 10.90B 9.80A 9.80A 10.70 +.30 10.40 2600 ---- 10.00B 9.00A 9.00A 9.80 +.20 9.60 304 2625 ---- 9.20B 8.40A 8.40A 9.10 +.20 8.90 34 2700 ---- 7.30B 6.60A 6.60A 7.20 +.20 7.00 200 214 3000 ---- ---- 3.00A 3.00A 3.30 +.20 3.10 145 3500 ---- ---- ---- ---- 1.20 +.10 1.10 1 4000 ---- ---- ---- ---- .70 +.10 .60 14 OG FEB24 Gold Option CALL 1250 ---- 803.70B 781.30A 781.30A 802.90 +14.00 788.90 1275 ---- 778.80B 756.30A 756.30A 777.90 +14.00 763.90 1300 ---- 753.80B 731.20A 731.20A 752.90 +14.00 738.90 1325 ---- 728.80B 706.20A 706.20A 727.90 +14.00 713.90 1350 ---- 703.80B 681.20A 681.20A 702.90 +14.00 688.90 1375 ---- 678.90B 656.20A 656.20A 677.90 +14.00 663.90 1400 ---- 653.90B 631.20A 631.20A 652.90 +14.00 638.90 1425 ---- 628.90B 606.20A 606.20A 627.90 +14.00 613.90 1430 ---- 623.80B 601.30A 601.30A 622.90 +14.00 608.90 1440 ---- 613.80B 591.30A 591.30A 612.90 +14.00 598.90 1450 ---- 603.90B 581.20A 581.20A 602.90 +14.00 588.90 1460 ---- 593.80B 571.30A 571.30A 592.90 +14.00 578.90 1470 ---- 583.90B 561.30A 561.30A 582.90 +14.00 568.90 1475 ---- 579.00B 556.20A 556.20A 577.90 +14.00 563.90 1480 ---- 573.90B 551.30A 551.30A 572.90 +14.00 558.90 1490 ---- 563.90B 541.30A 541.30A 562.90 +14.00 548.90 1500 ---- 554.00B 531.20A 531.20A 552.90 +14.00 538.90 1510 ---- 543.90B 521.30A 521.30A 542.90 +14.00 528.90 1520 ---- 533.90B 511.30A 511.30A 532.90 +14.00 518.90 1525 ---- 529.00B 506.20A 506.20A 527.90 +14.00 513.90 1530 ---- 523.90B 501.30A 501.30A 522.90 +14.00 508.90 1535 ---- 518.90B 496.30A 496.30A 517.90 +14.00 503.90 1540 ---- 513.90B 491.30A 491.30A 512.90 +14.00 498.90 1545 ---- 509.00B 486.30A 486.30A 507.90 +14.00 493.90 1550 ---- 504.10B 481.20A 481.20A 502.90 +14.00 488.90 1555 ---- 498.90B 476.30A 476.30A 497.90 +14.00 483.90 1560 ---- 493.90B 471.30A 471.30A 492.90 +14.00 478.90 1565 ---- 488.90B 466.30A 466.30A 487.90 +14.00 473.90 1570 ---- 483.90B 461.30A 461.30A 482.90 +14.00 468.90 1575 ---- 479.10B 456.20A 456.20A 477.90 +14.00 463.90 1580 ---- 474.00B 451.40A 451.40A 472.90 +14.00 458.90 1585 ---- 469.00B 446.40A 446.40A 467.90 +14.00 453.90 1590 ---- 464.00B 441.40A 441.40A 462.90 +14.00 448.90 1595 ---- 459.10B 436.50A 436.50A 457.90 +14.00 443.90 1600 ---- 454.30B 427.30A 427.30A 452.90 +14.00 438.90 1605 ---- 449.20B 426.60A 426.60A 447.90 +14.00 433.90 1610 ---- 444.20B 421.60A 421.60A 442.90 +14.00 428.90 1615 ---- 439.20B 416.70A 416.70A 437.90 +14.00 423.90 1620 ---- 434.20B 411.80A 411.80A 432.90 +13.90 419.00 1625 ---- 432.60B 402.80A 402.80A 427.90 +13.90 414.00 5 1630 ---- 424.40B 401.90A 401.90A 423.00 +13.90 409.10 1635 ---- 419.40B 397.00A 397.00A 418.00 +13.90 404.10 1640 ---- 414.50B 392.20A 392.20A 413.10 +13.90 399.20 1645 ---- 409.60B 387.30A 387.30A 408.20 +13.90 394.30 1650 ---- 408.00B 378.40A 378.40A 403.30 +13.90 389.40 3 1655 ---- 399.90B 377.60A 377.60A 398.40 +13.80 384.60 1660 ---- 395.00B 372.80A 372.80A 393.50 +13.70 379.80 1665 ---- 390.20B 368.00A 368.00A 388.60 +13.50 375.10 1670 ---- 385.40B 363.20A 363.20A 383.80 +13.50 370.30 1675 ---- 383.60B 354.50A 354.50A 378.90 +13.50 365.40 1680 ---- 375.80B 354.50A 354.50A 374.10 +13.60 360.50 1685 ---- 371.00B 349.70A 349.70A 369.30 +13.60 355.70 1690 ---- 366.20B 345.00A 345.00A 364.50 +13.50 351.00 1695 ---- 361.50B 339.40A 339.40A 359.80 +13.40 346.40 1700 ---- 359.70B 330.90A 330.90A 355.00 +13.30 341.70 17 1705 ---- 352.00B 330.00A 330.00A 350.30 +13.20 337.10 1710 ---- 347.30B 325.30A 325.30A 345.60 +13.20 332.40 1 1715 ---- 342.60B 320.60A 320.60A 340.80 +13.10 327.70 1720 ---- 338.10B 316.00A 316.00A 336.20 +13.30 322.90 1725 ---- 336.10B 307.80A 307.80A 331.50 +13.20 318.30 1730 ---- 328.80B 306.80A 306.80A 326.90 +13.30 313.60 1735 ---- 324.20B 302.30A 302.30A 322.20 +13.10 309.10 1740 ---- 319.60B 297.70A 297.70A 317.60 +13.00 304.60 1745 ---- 315.00B 293.20A 293.20A 313.00 +12.80 300.20 1750 ---- 312.90B 285.20A 285.20A 308.50 +12.80 295.70 1755 ---- 305.90B 280.70A 280.70A 303.90 +12.80 291.10 1760 ---- 301.40B 276.30A 276.30A 299.40 +12.90 286.50 1765 ---- 296.90B 271.90A 271.90A 294.90 +12.90 282.00 1770 ---- 294.10B 267.50A 267.50A 290.40 +12.80 277.60 1775 ---- 290.30B 263.20A 263.20A 286.00 +12.80 273.20 1780 ---- 285.90B 258.80A 258.80A 281.60 +12.70 268.90 1785 ---- 281.40B 254.60A 254.60A 277.20 +12.60 264.60 1790 ---- 277.00B 250.30A 250.30A 272.80 +12.40 260.40 1795 ---- 272.60B 246.10A 246.10A 268.40 +12.20 256.20 1800 ---- 268.30B 241.90A 241.90A 264.10 +12.10 252.00 1 1805 ---- 264.00B 237.70A 237.70A 259.80 +12.00 247.80 1810 ---- 259.70B 233.60A 233.60A 255.60 +12.00 243.60 1815 ---- 255.40B 229.50A 229.50A 251.30 +11.90 239.40 1820 ---- 251.20B 225.50A 225.50A 247.10 +11.90 235.20 1825 ---- 247.00B 221.40A 221.40A 243.00 +11.90 231.10 1 1830 ---- 242.80B 217.50A 217.50A 238.80 +11.90 226.90 1835 ---- 238.70B 213.50A 213.50A 234.70 +11.80 222.90 1840 ---- 234.50B 209.60A 209.60A 230.60 +11.70 218.90 1845 ---- 230.50B 205.80A 205.80A 226.60 +11.60 215.00 1850 ---- 226.40B 201.90A 201.90A 222.60 +11.40 211.20 12 1855 ---- 222.40B 198.20A 198.20A 218.60 +11.20 207.40 1860 ---- 218.50B 194.40A 194.40A 214.70 +11.10 203.60 1865 ---- 214.60B 190.70A 190.70A 210.80 +10.90 199.90 1870 ---- 210.70B 187.10A 187.10A 206.90 +10.70 196.20 1875 ---- 206.80B 183.50A 183.50A 203.10 +10.60 192.50 1880 ---- 203.00B 179.90A 179.90A 199.40 +10.60 188.80 1885 ---- 199.30B 176.30A 176.30A 195.60 +10.50 185.10 1890 ---- 195.50B 172.90A 172.90A 191.90 +10.40 181.50 1895 ---- 191.90B 169.40A 169.40A 188.30 +10.40 177.90 1900 ---- 188.20B 166.00A 166.00A 184.70 +10.30 174.40 5 1905 ---- 184.60B 162.80A 162.80A 181.20 +10.20 171.00 6 1910 ---- 181.10B 159.40A 159.40A 177.70 +10.10 167.60 1915 ---- 177.60B 156.20A 156.20A 174.20 +9.90 164.30 1920 ---- 174.10B 153.10A 153.10A 170.80 +9.70 161.10 1925 ---- 170.70B 149.90A 149.90A 167.40 +9.50 157.90 500 1930 ---- 167.30B 146.80A 146.80A 164.10 +9.30 154.80 1935 ---- 164.00B 143.80A 143.80A 160.90 +9.20 151.70 1940 ---- 160.70B 140.80A 140.80A 157.60 +9.00 148.60 10 1945 ---- 157.50B 137.90A 137.90A 154.50 +8.90 145.60 1950 ---- 154.30B 135.00A 135.00A 151.40 +8.80 142.60 1955 ---- 151.20B 132.10A 132.10A 148.30 +8.60 139.70 12 1960 ---- 148.10B 129.40A 129.40A 145.20 +8.40 136.80 1965 ---- 145.30B 126.60A 126.60A 142.30 +8.30 134.00 1970 ---- 142.30B 123.90A 123.90A 139.30 +8.10 131.20 1975 ---- 139.40B 121.30A 121.30A 136.40 +7.90 128.50 1980 ---- 136.50B 118.70A 118.70A 133.60 +7.80 125.80 1985 ---- 133.60B 116.10A 116.10A 130.80 +7.70 123.10 24 1990 ---- 130.80B 113.60A 113.60A 128.00 +7.50 120.50 1995 ---- 128.10B 111.20A 111.20A 125.30 +7.30 118.00 2000 ---- 125.40B 108.50A 108.50A 122.70 +7.30 115.40 452 2005 ---- 122.80B 106.10A 106.10A 120.10 +7.10 113.00 2010 ---- 120.00B 104.20A 104.20A 117.50 +6.90 110.60 2015 ---- 117.60B 101.60A 101.60A 115.00 +6.80 108.20 2020 ---- 115.10B 99.40A 99.40A 112.50 +6.70 105.80 137 2025 ---- 112.70B 97.20A 97.20A 110.10 +6.50 103.60 72 2030 ---- 110.20B 95.40A 95.40A 107.70 +6.40 101.30 2035 ---- 107.80B 93.30A 93.30A 105.40 +6.30 99.10 2040 ---- 105.50B 91.30A 91.30A 103.20 +6.20 97.00 38 2045 ---- 103.40B 89.00A 89.00A 100.90 +6.00 94.90 2050 ---- 101.20B 87.10A 87.10A 98.70 +5.80 92.90 484 2055 ---- 99.00B 85.20A 85.20A 96.60 +5.70 90.90 107 2060 ---- 96.90B 83.30A 83.30A 94.50 +5.60 88.90 11 2065 ---- 94.80B 81.50A 81.50A 92.50 +5.50 87.00 161 2070 ---- 92.60B 80.00A 80.00A 90.50 +5.40 85.10 1 2075 ---- 90.80B 78.00A 78.00A 88.50 +5.20 83.30 100 2080 ---- 88.70B 76.60A 76.60A 86.60 +5.10 81.50 2 2085 ---- 86.80B 75.00A 75.00A 84.70 +4.90 79.80 2090 ---- 84.90B 73.30A 73.30A 82.90 +4.80 78.10 2095 ---- 83.10B 71.80A 71.80A 81.10 +4.70 76.40 2 2100 ---- 81.40B 69.90A 69.90A 79.30 +4.50 74.80 1001 2105 ---- 79.70B 68.40A 68.40A 77.60 +4.40 73.20 270 2110 ---- 77.90B 67.20A 67.20A 76.00 +4.40 71.60 2 2115 ---- 76.20B 65.80A 65.80A 74.30 +4.20 70.10 2120 ---- 74.70B 64.10A 64.10A 72.80 +4.20 68.60 300 2125 ---- 73.10B 62.70A 62.70A 71.20 +4.00 67.20 181 2130 ---- 71.50B 61.70A 61.70A 69.70 +3.90 65.80 5 2135 ---- 70.00B 60.40A 60.40A 68.20 +3.80 64.40 2140 ---- 68.50B 59.10A 59.10A 66.80 +3.70 63.10 2145 ---- 67.00B 57.90A 57.90A 65.30 +3.50 61.80 2150 ---- 65.70B 56.40A 56.40A 64.00 +3.50 60.50 1146 2155 ---- 64.30B 55.50A 55.50A 62.60 +3.40 59.20 2160 ---- 62.90B 54.30A 54.30A 61.30 +3.30 58.00 1 2165 ---- 61.60B 53.20A 53.20A 60.00 +3.20 56.80 2170 ---- 60.30B 52.10A 52.10A 58.80 +3.20 55.60 2175 ---- 59.10B 50.80A 50.80A 57.50 +3.00 54.50 30 2180 ---- 57.80B 50.00A 50.00A 56.40 +3.00 53.40 2185 ---- 56.70B 49.00A 49.00A 55.20 +2.90 52.30 2190 ---- 55.50B 48.00A 48.00A 54.10 +2.90 51.20 2195 ---- 54.30B 47.00A 47.00A 52.90 +2.70 50.20 2200 ---- 53.30B 45.80A 45.80A 51.90 +2.70 60 49.20 1557 2205 ---- 52.10B 45.10A 45.10A 50.80 +2.60 48.20 2210 ---- 51.10B 44.20A 44.20A 49.80 +2.60 47.20 200 2215 ---- 50.00B 43.40A 43.40A 48.80 +2.50 46.30 2220 ---- 49.00B 42.50A 42.50A 47.80 +2.40 45.40 2225 ---- 48.10B 41.40A 41.40A 46.80 +2.30 44.50 30 2230 ---- 47.10B 40.80A 40.80A 45.90 +2.30 43.60 2235 ---- 46.10B 40.00A 40.00A 45.00 +2.20 42.80 2240 ---- 45.20B 39.30A 39.30A 44.10 +2.20 41.90 2245 ---- 44.30B 38.50A 38.50A 43.20 +2.10 41.10 2250 ---- 43.50B 37.50A 37.50A 42.40 +2.10 40.30 1288 2255 ---- 42.60B 37.00A 37.00A 41.60 +2.00 39.60 2260 ---- 41.80B 36.30A 36.30A 40.70 +1.90 38.80 2265 ---- 40.90B 35.60A 35.60A 40.00 +1.90 38.10 2270 ---- 40.10B 35.00A 35.00A 39.20 +1.90 37.30 2275 ---- 39.40B 34.10A 34.10A 38.40 +1.80 36.60 50 2280 ---- 38.60B 33.70A 33.70A 37.70 +1.80 35.90 2285 ---- 37.90B 33.00A 33.00A 37.00 +1.70 35.30 2290 ---- 37.10B 32.40A 32.40A 36.30 +1.70 34.60 2295 ---- 36.40B 31.80A 31.80A 35.60 +1.60 34.00 2300 ---- 35.70B 31.00A 31.00A 34.90 +1.50 33.40 3 1465 2305 ---- 35.10B 30.70A 30.70A 34.30 +1.60 32.70 2310 ---- 34.40B 30.10A 30.10A 33.60 +1.40 32.20 174 2315 ---- 33.80B 29.60A 29.60A 33.00 +1.40 31.60 2320 ---- 33.10B 29.00A 29.00A 32.40 +1.40 31.00 2325 ---- 32.50B 28.30A 28.30A 31.80 +1.40 30.40 674 2330 ---- 31.90B 28.00A 28.00A 31.20 +1.30 29.90 2340 ---- 30.80B 27.00A 27.00A 30.10 +1.30 28.80 2350 ---- 29.60B 25.90A 25.90A 29.00 +1.20 27.80 917 2360 ---- 28.60B 25.20A 25.20A 28.00 +1.10 26.90 2370 ---- 27.60B 24.30A 24.30A 27.00 +1.10 25.90 2375 ---- 27.10B 23.80A 23.80A 26.50 +1.00 25.50 89 2380 ---- 26.60B 23.50A 23.50A 26.10 +1.00 25.10 2390 ---- 25.70B 22.70A 22.70A 25.10 +.90 24.20 2400 ---- 24.80B 21.80A 21.80A 24.30 +.90 120 23.40 2777 2410 ---- 23.90B 21.30A 21.30A 23.50 +.90 22.60 2420 ---- 23.10B 20.60A 20.60A 22.70 +.80 21.90 2425 ---- 22.70B 20.10A 20.10A 22.30 +.80 21.50 7 2430 ---- 22.30B 19.90A 19.90A 21.90 +.80 21.10 2450 ---- 20.90B 18.60A 18.60A 20.50 +.70 19.80 202 2475 ---- 19.20B 17.20A 17.20A 18.90 +.70 18.20 2500 16.20 17.70 15.90A 17.50A 17.40 +.60 68 16.80 4 1471 2525 ---- 16.40B 14.80A 14.80A 16.10 +.50 15.60 2 2550 ---- 15.10B 13.70A 13.70A 14.90 +.50 14.40 1 2575 ---- 14.00B 12.80A 12.80A 13.80 +.50 13.30 2600 ---- 13.00B 11.90A 11.90A 12.80 +.40 12.40 104 2625 ---- 12.10B 11.10A 11.10A 11.90 +.40 11.50 2700 9.90 9.90 9.00A 9.70A 9.70 +.40 2 9.30 618 2800 ---- 7.40B 6.90A 6.90A 7.50 +.40 7.10 717 3000 ---- 4.50B 4.20A 4.20A 4.70 +.30 4.40 518 3500 ---- ---- ---- ---- 1.80 +.10 1.70 3 4000 ---- ---- ---- ---- .90 .00 .90 8 OG MAR24 Gold Option CALL 1250 ---- 818.30B ---- ---- 819.90 +14.00 805.90 1275 ---- 793.30B ---- ---- 794.90 +14.00 780.90 1300 ---- 768.50B ---- 763.10B 769.90 +14.00 755.90 1325 ---- 743.60B ---- ---- 744.90 +14.00 730.90 1350 ---- 718.80B ---- 713.40B 719.90 +14.00 705.90 1375 ---- 693.80B ---- ---- 694.90 +14.00 680.90 1400 ---- 669.00B ---- ---- 669.90 +14.00 655.90 1425 ---- 644.10B ---- ---- 644.90 +14.00 630.90 1440 ---- 629.20B ---- ---- 629.90 +14.00 615.90 1450 ---- 619.30B ---- ---- 619.90 +14.00 605.90 1460 ---- 609.30B ---- ---- 609.90 +14.00 595.90 1470 ---- 599.30B ---- ---- 599.90 +14.00 585.90 1475 ---- 594.30B ---- ---- 594.90 +14.00 580.90 1480 ---- 589.40B ---- ---- 589.90 +14.00 575.90 1490 ---- 579.40B ---- ---- 579.90 +14.00 565.90 1500 ---- 569.60B ---- ---- 569.90 +14.00 555.90 1510 ---- 559.50B ---- ---- 559.90 +14.00 545.90 1520 ---- 549.60B ---- ---- 549.90 +14.00 535.90 1525 ---- 544.60B ---- ---- 544.90 +14.00 530.90 1530 ---- 539.60B ---- ---- 539.90 +14.00 525.90 1540 ---- 529.70B ---- ---- 529.90 +14.00 515.90 1545 ---- 524.70B ---- ---- 524.90 +14.00 510.90 1550 ---- 519.80B ---- ---- 519.90 +14.00 505.90 1555 ---- 514.70B ---- 511.10B 514.90 +14.00 500.90 1560 ---- 509.70B ---- ---- 509.90 +14.00 495.90 1565 ---- 504.80B ---- 499.40B 504.90 +14.00 490.90 1570 ---- 499.80B ---- 494.40B 499.90 +14.00 485.90 1575 ---- 494.80B 469.30A 469.30A 494.90 +14.00 480.90 1580 ---- 489.90B ---- 484.50B 489.90 +14.00 475.90 1585 ---- 484.90B ---- 481.30B 484.90 +14.00 470.90 1590 ---- 479.90B ---- 476.30B 479.90 +14.00 465.90 1595 ---- 475.00B ---- 469.60B 474.90 +14.00 460.90 1600 ---- 474.80B 444.50A 444.50A 469.90 +14.00 455.90 1605 ---- 465.00B ---- 459.70B 464.90 +14.00 450.90 1610 ---- 460.10B ---- 456.50B 459.90 +13.90 446.00 1615 ---- 455.20B ---- 449.80B 454.90 +13.90 441.00 1620 ---- 450.30B ---- 444.90B 450.00 +13.90 436.10 1625 ---- 449.90B 420.00A 420.00A 445.00 +13.80 431.20 10 1630 ---- 440.40B ---- 435.10B 440.10 +13.90 426.20 1635 ---- 435.50B ---- 432.00B 435.20 +13.80 421.40 1640 ---- 430.70B ---- 427.10B 430.30 +13.80 416.50 1645 ---- 425.80B ---- 420.50B 425.40 +13.80 411.60 1650 ---- 425.40B 395.80A 395.80A 420.50 +13.70 406.80 10 1655 ---- 416.10B ---- 412.60B 415.60 +13.70 401.90 1660 ---- 411.30B ---- ---- 410.80 +13.70 397.10 1665 ---- 406.50B ---- ---- 406.00 +13.70 392.30 1670 ---- 401.70B ---- ---- 401.10 +13.60 387.50 1675 ---- 401.20B 372.00A 372.00A 396.30 +13.50 382.80 1680 ---- 392.10B ---- ---- 391.50 +13.50 378.00 1685 ---- 387.40B 371.30A 371.30A 386.80 +13.50 373.30 1690 ---- 382.60B 366.60A 366.60A 382.00 +13.40 368.60 1695 ---- 377.90B 361.90A 361.90A 377.30 +13.40 363.90 1700 ---- 377.40B 348.60A 348.60A 372.50 +13.30 359.20 2 1705 ---- 368.50B 352.60A 352.60A 367.80 +13.30 354.50 1710 ---- 363.90B 347.90A 347.90A 363.10 +13.20 349.90 1715 ---- 359.20B 343.30A 343.30A 358.50 +13.30 345.20 1720 ---- 354.60B 338.60A 338.60A 353.80 +13.20 340.60 1725 ---- 353.90B 325.60A 325.60A 349.20 +13.20 336.00 1730 ---- 345.40B 330.10A 330.10A 344.60 +13.10 331.50 1735 ---- 340.80B 325.50A 325.50A 340.00 +13.10 326.90 1740 ---- 336.20B 321.00A 321.00A 335.40 +13.00 322.40 1745 ---- 331.70B 307.50A 307.50A 330.80 +12.90 317.90 1750 ---- 330.90B 303.10A 303.10A 326.30 +12.90 313.40 1755 ---- 322.70B 298.70A 298.70A 321.80 +12.90 308.90 1760 ---- 318.20B 294.30A 294.30A 317.30 +12.80 304.50 1765 ---- 317.40B 289.90A 289.90A 312.80 +12.70 300.10 1770 ---- 312.90B 285.50A 285.50A 308.40 +12.70 295.70 1775 ---- 308.40B 281.20A 281.20A 303.90 +12.60 291.30 1780 ---- 304.00B 276.90A 276.90A 299.50 +12.60 286.90 1785 ---- 299.60B 272.70A 272.70A 295.20 +12.60 282.60 1790 ---- 295.20B 268.40A 268.40A 290.80 +12.50 278.30 1795 ---- 290.90B 264.20A 264.20A 286.50 +12.40 274.10 1800 ---- 286.50B 260.00A 260.00A 282.20 +12.40 269.80 1805 ---- 282.20B 255.90A 255.90A 277.90 +12.30 265.60 1810 ---- 277.90B 251.80A 251.80A 273.70 +12.30 261.40 1815 ---- 273.70B 247.70A 247.70A 269.50 +12.20 257.30 1820 ---- 269.50B 243.60A 243.60A 265.30 +12.10 253.20 1825 ---- 265.30B 239.60A 239.60A 261.10 +12.00 249.10 1830 ---- 261.10B 235.60A 235.60A 257.00 +11.90 245.10 1835 ---- 257.00B 231.70A 231.70A 252.90 +11.90 241.00 1840 ---- 252.90B 227.80A 227.80A 248.80 +11.70 237.10 1845 ---- 248.80B 223.90A 223.90A 244.80 +11.70 233.10 1850 ---- 244.80B 220.10A 220.10A 240.80 +11.60 229.20 1855 ---- 240.80B 216.30A 216.30A 236.80 +11.50 225.30 1860 ---- 236.80B 212.50A 212.50A 232.90 +11.40 221.50 1865 ---- 232.90B 208.80A 208.80A 229.00 +11.30 217.70 1870 ---- 229.00B 205.10A 205.10A 225.10 +11.20 213.90 1875 ---- 225.10B 201.50A 201.50A 221.30 +11.10 210.20 1880 ---- 221.30B 197.90A 197.90A 217.50 +11.00 206.50 1885 ---- 217.50B 194.30A 194.30A 213.80 +10.90 202.90 1890 ---- 213.80B 190.80A 190.80A 210.10 +10.80 199.30 1895 ---- 210.10B 187.30A 187.30A 206.40 +10.60 195.80 1900 ---- 206.40B 183.90A 183.90A 202.80 +10.60 192.20 13 1905 ---- 202.80B 180.50A 180.50A 199.20 +10.40 188.80 1910 ---- 199.20B 177.20A 177.20A 195.60 +10.30 185.30 1915 ---- 195.70B 173.90A 173.90A 192.10 +10.10 182.00 1920 ---- 192.20B 170.60A 170.60A 188.60 +10.00 178.60 1925 ---- 188.70B 167.40A 167.40A 185.20 +9.90 175.30 2 1930 ---- 185.30B 164.20A 164.20A 181.80 +9.70 172.10 1935 ---- 181.90B 161.10A 161.10A 178.50 +9.60 168.90 1940 ---- 178.60B 158.10A 158.10A 175.20 +9.50 165.70 1945 ---- 175.30B 155.00A 155.00A 172.00 +9.40 162.60 1950 ---- 172.10B 152.10A 152.10A 168.80 +9.30 159.50 120 1955 ---- 168.90B 149.10A 149.10A 165.60 +9.10 156.50 1960 ---- 165.70B 146.20A 146.20A 162.50 +9.00 153.50 1965 ---- 162.60B 143.40A 143.40A 159.40 +8.80 150.60 1970 ---- 159.50B 140.60A 140.60A 156.40 +8.70 147.70 1975 ---- 156.50B 137.90A 137.90A 153.40 +8.50 144.90 1980 ---- 153.50B 135.20A 135.20A 150.50 +8.40 142.10 1985 ---- 150.60B 132.50A 132.50A 147.60 +8.30 139.30 1990 ---- 147.70B 129.90A 129.90A 144.80 +8.20 136.60 1995 ---- 144.90B 127.30A 127.30A 142.00 +8.00 134.00 2000 ---- 142.10B 124.80A 124.80A 139.20 +7.80 131.40 1 2005 ---- 139.40B 122.30A 122.30A 136.50 +7.70 128.80 2010 ---- 136.70B 119.90A 119.90A 133.90 +7.60 126.30 120 2015 ---- 134.00B 117.50A 117.50A 131.20 +7.40 123.80 2020 ---- 131.40B 115.20A 115.20A 128.70 +7.30 121.40 2025 ---- 128.90B 112.40A 112.40A 126.10 +7.10 119.00 2030 ---- 126.30B 110.70A 110.70A 123.70 +7.00 116.70 2035 ---- 123.90B 108.50A 108.50A 121.20 +6.80 114.40 2040 ---- 121.40B 106.30A 106.30A 118.80 +6.70 112.10 2045 ---- 119.10B 104.20A 104.20A 116.50 +6.60 109.90 2050 ---- 116.70B 101.60A 101.60A 114.20 +6.50 107.70 11 2055 ---- 114.40B 100.10A 100.10A 111.90 +6.30 105.60 38 2060 ---- 112.20B 98.10A 98.10A 109.70 +6.20 103.50 2065 ---- 110.00B 96.10A 96.10A 107.50 +6.00 101.50 2070 ---- 107.80B 94.20A 94.20A 105.40 +5.90 99.50 25 2075 ---- 105.70B 91.80A 91.80A 103.30 +5.80 97.50 6 2080 ---- 103.60B 90.50A 90.50A 101.30 +5.70 95.60 2085 ---- 101.60B 88.70A 101.60B 99.30 +5.60 93.70 2090 ---- 99.60B 87.00A 87.00A 97.30 +5.40 91.90 2095 ---- 97.60B 85.30A 85.30A 95.40 +5.30 90.10 2100 ---- 95.70B 83.00A 83.00A 93.50 +5.20 88.30 10 2105 ---- 93.80B 81.90A 93.80B 91.60 +5.00 86.60 2110 ---- 92.00B 80.30A 80.30A 89.80 +4.90 84.90 2115 ---- 90.20B 78.80A 78.80A 88.00 +4.70 83.30 2120 ---- 88.40B 77.20A 77.20A 86.30 +4.70 81.60 2125 ---- 86.70B 75.20A 75.20A 84.60 +4.50 80.10 169 2130 ---- 85.00B 74.30A 74.30A 83.00 +4.50 78.50 2135 ---- 83.40B 72.80A 72.80A 81.30 +4.30 77.00 2140 ---- 81.80B 71.40A 71.40A 79.80 +4.30 75.50 2145 ---- 80.20B 70.00A 70.00A 78.20 +4.10 74.10 2150 ---- 78.60B 68.10A 68.10A 76.70 +4.10 72.60 4001 2155 ---- 77.10B 67.40A 67.40A 75.20 +4.00 71.20 2160 ---- 75.70B 66.10A 66.10A 73.70 +3.80 69.90 1 2165 ---- 74.20B 64.80A 64.80A 72.30 +3.70 68.60 2170 ---- 72.80B 63.60A 63.60A 70.90 +3.60 67.30 2175 ---- 71.40B 61.90A 61.90A 69.60 +3.60 66.00 250 2180 ---- 70.00B 61.20A 61.20A 68.20 +3.40 64.80 2185 ---- 68.70B 60.10A 60.10A 66.90 +3.40 63.50 2190 ---- 67.40B 59.00A 59.00A 65.70 +3.30 62.40 2195 ---- 66.20B 57.90A 57.90A 64.40 +3.20 61.20 2200 ---- 64.90B 56.30A 56.30A 63.20 +3.10 60.10 6501 2205 ---- 63.70B 55.80A 55.80A 62.00 +3.00 59.00 2210 ---- 62.50B 54.70A 54.70A 60.90 +3.00 57.90 2215 ---- 61.40B 53.70A 53.70A 59.70 +2.90 56.80 2220 ---- 60.20B 52.80A 52.80A 58.60 +2.80 55.80 2225 ---- 59.10B 51.30A 51.30A 57.60 +2.80 54.80 11 2230 ---- 58.00B 50.90A 50.90A 56.50 +2.70 53.80 2235 ---- 56.90B 50.00A 50.00A 55.50 +2.70 52.80 2240 ---- 55.90B 49.10A 49.10A 54.40 +2.60 51.80 2245 ---- 54.90B 48.20A 48.20A 53.50 +2.60 50.90 2250 ---- 53.90B 46.80A 46.80A 52.50 +2.50 50.00 5 2255 ---- 52.90B 46.50A 46.50A 51.50 +2.40 49.10 2260 ---- 52.00B 45.70A 45.70A 50.60 +2.30 48.30 1 2265 ---- 51.00B 44.90A 44.90A 49.70 +2.30 47.40 2270 ---- 50.10B 44.10A 44.10A 48.80 +2.20 46.60 1 2275 ---- 49.20B 42.80A 42.80A 47.90 +2.10 45.80 15 2280 ---- 48.40B 42.60A 42.60A 47.10 +2.10 45.00 2285 ---- 47.50B 41.80A 41.80A 46.30 +2.10 44.20 2290 ---- 46.70B 41.10A 41.10A 45.50 +2.10 43.40 2295 ---- 45.90B 40.40A 40.40A 44.70 +2.00 42.70 2300 ---- 45.10B 39.30A 39.30A 43.90 +1.90 42.00 2305 ---- 44.30B 39.10A 39.10A 43.10 +1.90 41.20 2310 ---- 43.50B 38.40A 38.40A 42.40 +1.90 40.50 2315 ---- 42.80B 37.70A 37.70A 41.60 +1.70 39.90 2320 ---- 42.00B 37.10A 37.10A 40.90 +1.70 39.20 2325 ---- 41.30B 36.10A 36.10A 40.20 +1.70 38.50 12 2330 ---- 40.60B 35.90A 35.90A 39.50 +1.60 37.90 6 2335 ---- 39.90B 35.30A 35.30A 38.90 +1.60 37.30 2340 ---- 39.20B 34.70A 34.70A 38.20 +1.50 36.70 2345 ---- 38.60B 34.20A 34.20A 37.60 +1.50 36.10 2350 ---- 37.90B 33.20A 33.20A 36.90 +1.40 35.50 86 2360 ---- 36.70B 32.50A 32.50A 35.70 +1.40 34.30 2370 ---- 35.50B 31.50A 31.50A 34.60 +1.40 33.20 2375 ---- 34.90B 30.70A 30.70A 34.00 +1.30 32.70 21 2380 ---- 34.30B 30.50A 30.50A 33.40 +1.20 32.20 2390 ---- 33.20B 29.60A 29.60A 32.40 +1.20 31.20 2400 29.40 32.10B 28.30A 28.30A 31.30 +1.10 5 30.20 475 9995 2410 ---- 31.10B 27.80A 27.80A 30.30 +1.00 29.30 2420 ---- 30.10B 26.90A 26.90A 29.40 +1.00 28.40 2425 ---- 29.70B 26.20A 26.20A 28.90 +.90 28.00 2430 ---- 29.20B 26.10A 26.10A 28.50 +1.00 27.50 85 2440 ---- 28.30B 25.30A 25.30A 27.60 +.90 26.70 2450 ---- 27.40B 24.30A 24.30A 26.70 +.80 25.90 17 2475 ---- 25.40B 22.60A 22.60A 24.80 +.70 24.10 26 2500 ---- 23.60B 21.00A 21.00A 23.00 +.60 22.40 799 2525 ---- 21.90B 19.60A 19.60A 21.40 +.50 20.90 130 2550 ---- 20.40B 18.30A 18.30A 19.90 +.40 19.50 1 2575 ---- 19.00B 17.10A 17.10A 18.50 +.30 18.20 49 2600 ---- 17.70B 16.00A 16.00A 17.30 +.30 17.00 382 2625 ---- 16.50B 15.00A 15.00A 16.20 +.30 15.90 71 2750 ---- 11.90B 11.00A 11.00A 11.80 +.30 11.50 900 2975 ---- 7.00B 6.60A 6.60A 7.10 +.30 6.80 10 3000 ---- 6.70B 6.20A 6.20A 6.70 +.30 6.40 550 3250 3.60 3.90B 3.60 3.90B 4.20 +.40 10 3.80 10 3500 ---- ---- ---- ---- 2.80 +.30 2.50 1 4000 ---- ---- ---- ---- 1.40 .00 1.40 OG APR24 Gold Option CALL 1250 ---- 816.90B ---- ---- 819.90 +14.00 805.90 1275 ---- 791.90B ---- ---- 794.90 +14.00 780.90 1300 ---- 767.20B ---- 761.80B 769.90 +14.00 755.90 1325 ---- 742.20B ---- ---- 744.90 +14.00 730.90 1350 ---- 717.50B ---- 712.10B 719.90 +14.00 705.90 1375 ---- 692.50B ---- ---- 694.90 +14.00 680.90 1400 ---- 667.70B ---- ---- 669.90 +14.00 655.90 1425 ---- 642.80B ---- ---- 644.90 +14.00 630.90 1440 ---- 627.80B ---- ---- 629.90 +14.00 615.90 1450 ---- 618.00B ---- ---- 619.90 +14.00 605.90 1460 ---- 607.90B ---- ---- 609.90 +14.00 595.90 1470 ---- 598.00B ---- ---- 599.90 +14.00 585.90 1475 ---- 593.00B ---- ---- 594.90 +14.00 580.90 1480 ---- 588.10B ---- ---- 589.90 +14.00 575.90 1490 ---- 578.10B ---- ---- 579.90 +14.00 565.90 1500 ---- 568.30B ---- ---- 569.90 +14.00 555.90 1510 ---- 558.20B ---- ---- 559.90 +14.00 545.90 1520 ---- 548.30B ---- ---- 549.90 +14.00 535.90 1525 ---- 543.30B ---- ---- 544.90 +14.00 530.90 1530 ---- 538.30B ---- 532.90B 539.90 +14.00 525.90 1540 ---- 528.40B ---- 523.00B 529.90 +14.00 515.90 1545 ---- 523.40B ---- 519.80B 524.90 +14.00 510.90 1550 ---- 518.60B ---- ---- 519.90 +14.00 505.90 1555 ---- 513.50B ---- 508.10B 514.90 +14.00 500.90 1560 ---- 508.50B ---- 503.10B 509.90 +14.00 495.90 1565 ---- 503.50B ---- 498.10B 504.90 +14.00 490.90 1570 ---- 498.50B ---- 495.00B 499.90 +14.00 485.90 1575 ---- 498.80B 469.50A 469.50A 494.90 +14.00 480.90 1580 ---- 488.60B ---- 481.70B 489.90 +14.00 475.90 1585 ---- 483.70B ---- 480.10B 484.90 +14.00 470.90 1590 ---- 478.80B ---- 475.20B 479.90 +14.00 465.90 1595 ---- 473.80B ---- 470.20B 474.90 +13.90 461.00 1600 ---- 474.60B 445.00A 445.00A 470.00 +14.00 456.00 1605 ---- 463.90B ---- 458.60B 465.00 +13.90 451.10 1610 ---- 459.00B ---- 452.20B 460.10 +13.90 446.20 1615 ---- 454.10B ---- 448.80B 455.10 +13.80 441.30 1620 ---- 449.30B ---- 444.00B 450.20 +13.80 436.40 1625 ---- 450.00B 420.70A 420.70A 445.30 +13.80 431.50 1630 ---- 439.50B ---- 436.00B 440.40 +13.70 426.70 1635 ---- 434.70B ---- 431.10B 435.60 +13.80 421.80 1640 ---- 429.80B ---- ---- 430.70 +13.70 417.00 1645 ---- 425.00B ---- ---- 425.90 +13.70 412.20 1650 ---- 425.70B 396.70A 396.70A 421.00 +13.60 407.40 1655 ---- 415.40B ---- ---- 416.20 +13.60 402.60 1660 ---- 410.70B ---- ---- 411.40 +13.50 397.90 1665 ---- 405.90B ---- ---- 406.70 +13.60 393.10 1670 ---- 401.20B 387.80A 387.80A 401.90 +13.50 388.40 1675 ---- 401.80B 373.20A 373.20A 397.10 +13.40 383.70 1680 ---- 391.70B 378.40A 378.40A 392.40 +13.40 379.00 1685 ---- 387.00B 373.70A 373.70A 387.70 +13.40 374.30 1690 ---- 382.40B 369.00A 369.00A 383.00 +13.30 369.70 1695 ---- 377.70B 364.40A 364.40A 378.30 +13.30 365.00 1700 ---- 378.20B 350.00A 350.00A 373.60 +13.20 360.40 1705 ---- 368.50B 355.10A 355.10A 369.00 +13.20 355.80 1710 ---- 363.80B 351.20A 351.20A 364.40 +13.10 351.30 1715 ---- 359.30B 346.60A 346.60A 359.80 +13.10 346.70 1720 ---- 354.70B 342.00A 342.00A 355.20 +13.00 342.20 1725 ---- 355.10B 327.40A 327.40A 350.60 +13.00 337.60 1730 ---- 345.70B 322.90A 322.90A 346.00 +12.90 333.10 1735 ---- 341.10B 318.50A 318.50A 341.50 +12.80 328.70 1740 ---- 336.60B 314.00A 314.00A 337.00 +12.80 324.20 1745 ---- 332.20B 309.60A 309.60A 332.50 +12.70 319.80 2 1750 ---- 332.40B 305.30A 305.30A 328.00 +12.60 315.40 1755 ---- 327.90B 300.90A 300.90A 323.60 +12.60 311.00 1760 ---- 323.50B 296.60A 296.60A 319.20 +12.60 306.60 1765 ---- 319.10B 292.30A 292.30A 314.80 +12.50 302.30 1770 ---- 314.70B 288.00A 288.00A 310.40 +12.40 298.00 1775 ---- 310.30B 283.80A 283.80A 306.00 +12.30 293.70 1780 ---- 305.90B 279.60A 279.60A 301.70 +12.30 289.40 1785 ---- 301.60B 275.40A 275.40A 297.40 +12.20 285.20 1790 ---- 297.30B 271.20A 271.20A 293.20 +12.20 281.00 1795 ---- 293.00B 267.10A 267.10A 288.90 +12.10 276.80 1800 ---- 288.80B 263.00A 263.00A 284.70 +12.00 272.70 1805 ---- 284.60B 259.00A 259.00A 280.50 +11.90 268.60 1810 ---- 280.40B 255.00A 255.00A 276.30 +11.80 264.50 1815 ---- 276.20B 251.00A 251.00A 272.20 +11.80 260.40 1820 ---- 272.10B 247.00A 247.00A 268.10 +11.70 256.40 1825 ---- 268.00B 243.10A 243.10A 264.00 +11.60 252.40 1830 ---- 263.90B 239.20A 239.20A 260.00 +11.60 248.40 1835 ---- 259.90B 235.30A 235.30A 256.00 +11.50 244.50 1840 ---- 255.80B 231.50A 231.50A 252.00 +11.40 240.60 1845 ---- 251.90B 227.70A 227.70A 248.10 +11.30 236.80 1850 ---- 247.90B 224.00A 224.00A 244.20 +11.30 232.90 1855 ---- 244.00B 220.30A 220.30A 240.30 +11.10 229.20 1860 ---- 240.10B 216.60A 216.60A 236.50 +11.10 225.40 1865 ---- 236.30B 213.00A 213.00A 232.60 +10.90 221.70 1870 ---- 232.50B 209.40A 209.40A 228.90 +10.90 218.00 1875 ---- 228.70B 205.80A 205.80A 225.10 +10.70 214.40 1880 ---- 225.00B 202.30A 202.30A 221.40 +10.60 210.80 1885 ---- 221.30B 198.90A 198.90A 217.80 +10.60 207.20 1890 ---- 217.70B 195.40A 195.40A 214.20 +10.50 203.70 1895 ---- 214.00B 192.00A 192.00A 210.60 +10.40 200.20 1900 ---- 210.50B 188.70A 188.70A 207.00 +10.20 196.80 1 1905 ---- 206.90B 185.40A 185.40A 203.50 +10.10 193.40 1910 ---- 203.40B 182.10A 182.10A 200.10 +10.10 190.00 1915 ---- 200.00B 178.90A 178.90A 196.60 +9.90 186.70 1920 ---- 196.60B 175.70A 196.60B 193.20 +9.80 183.40 1925 ---- 193.20B 172.60A 193.20B 189.90 +9.70 180.20 1930 ---- 189.80B 169.50A 189.80B 186.60 +9.60 177.00 1935 ---- 186.60B 166.40A 186.60B 183.40 +9.50 173.90 1940 ---- 183.30B 163.40A 183.30B 180.10 +9.30 170.80 1945 ---- 180.10B 160.50A 180.10B 177.00 +9.30 167.70 1950 ---- 176.90B 157.50A 176.90B 173.90 +9.20 164.70 1955 ---- 173.80B 154.70A 173.80B 170.80 +9.00 161.80 1960 ---- 170.70B 151.80A 170.70B 167.70 +8.90 158.80 1965 ---- 167.70B 149.00A 167.70B 164.70 +8.70 156.00 1970 ---- 164.70B 146.30A 164.70B 161.80 +8.70 153.10 1975 ---- 161.70B 143.60A 161.70B 158.80 +8.50 150.30 1980 ---- 158.80B 140.90A 158.80B 156.00 +8.40 147.60 1985 ---- 155.90B 138.30A 155.90B 153.10 +8.20 144.90 1990 ---- 153.10B 135.80A 153.10B 150.40 +8.20 142.20 1995 ---- 150.30B 133.20A 150.30B 147.60 +8.00 139.60 2000 ---- 147.60B 130.70A 147.60B 144.90 +7.80 137.10 21 2005 ---- 144.90B 128.30A 144.90B 142.20 +7.70 134.50 2010 ---- 142.20B 125.90A 142.20B 139.60 +7.50 132.10 2015 ---- 139.60B 123.60A 139.60B 137.10 +7.50 129.60 2020 ---- 137.10B 121.20A 137.10B 134.50 +7.30 127.20 2025 ---- 134.50B 118.60A 118.60A 132.00 +7.10 124.90 2030 ---- 132.10B 116.70A 132.10B 129.60 +7.00 122.60 2035 ---- 129.60B 114.60A 129.60B 127.20 +6.90 120.30 2040 ---- 127.20B 112.40A 127.20B 124.80 +6.70 118.10 2045 ---- 124.90B 110.30A 124.90B 122.50 +6.60 115.90 2050 ---- 122.60B 107.80A 107.80A 120.20 +6.50 113.70 400 2055 ---- 120.30B 106.20A 120.30B 118.00 +6.40 111.60 2060 ---- 118.10B 104.20A 104.20A 115.80 +6.20 109.60 2065 ---- 115.90B 102.30A 102.30A 113.70 +6.10 107.60 2070 ---- 113.70B 100.40A 100.40A 111.50 +5.90 105.60 1 2075 ---- 111.60B 98.10A 98.10A 109.50 +5.90 103.60 2080 ---- 109.60B 96.70A 96.70A 107.40 +5.70 101.70 2085 ---- 107.50B 94.90A 94.90A 105.50 +5.70 99.80 2090 ---- 105.50B 93.10A 93.10A 103.50 +5.50 98.00 2095 ---- 103.60B 91.40A 91.40A 101.60 +5.40 96.20 2100 ---- 101.70B 89.30A 89.30A 99.70 +5.30 94.40 602 2105 ---- 99.80B 88.10A 88.10A 97.90 +5.20 92.70 2110 ---- 98.00B 86.40A 86.40A 96.10 +5.10 91.00 2115 ---- 96.20B 84.90A 84.90A 94.30 +4.90 89.40 2120 ---- 94.40B 83.30A 83.30A 92.60 +4.90 87.70 2125 ---- 92.70B 81.40A 81.40A 90.90 +4.70 86.20 25 2130 ---- 91.00B 80.30A 80.30A 89.30 +4.70 84.60 2135 ---- 89.30B 78.90A 78.90A 87.60 +4.50 83.10 2140 ---- 87.70B 77.40A 77.40A 86.00 +4.40 81.60 2145 ---- 86.10B 76.00A 76.00A 84.50 +4.40 80.10 2150 ---- 84.60B 74.30A 74.30A 83.00 +4.30 78.70 2155 ---- 83.00B 73.30A 73.30A 81.50 +4.20 77.30 2160 ---- 81.50B 72.00A 72.00A 80.00 +4.10 75.90 2165 ---- 80.10B 70.70A 70.70A 78.60 +4.00 74.60 2170 ---- 78.60B 69.50A 69.50A 77.20 +3.90 73.30 2175 ---- 77.20B 67.90A 67.90A 75.80 +3.80 72.00 2180 ---- 75.90B 67.10A 67.10A 74.50 +3.80 70.70 2185 ---- 74.50B 65.90A 65.90A 73.10 +3.60 69.50 2190 ---- 73.20B 64.70A 64.70A 71.80 +3.50 68.30 2195 ---- 71.90B 63.60A 63.60A 70.60 +3.50 67.10 2200 ---- 70.60B 62.20A 62.20A 69.30 +3.40 65.90 508 2205 ---- 69.40B 61.50A 61.50A 68.10 +3.30 64.80 2210 ---- 68.20B 60.40A 60.40A 66.90 +3.20 63.70 2215 ---- 67.00B 59.40A 59.40A 65.80 +3.20 62.60 2220 ---- 65.90B 58.40A 58.40A 64.60 +3.10 61.50 2225 ---- 64.70B 57.10A 57.10A 63.50 +3.00 60.50 2230 ---- 63.60B 56.40A 56.40A 62.40 +2.90 59.50 2235 ---- 62.50B 55.40A 55.40A 61.30 +2.80 58.50 2240 ---- 61.40B 54.50A 54.50A 60.30 +2.80 57.50 2245 ---- 60.40B 53.60A 53.60A 59.30 +2.80 56.50 2250 ---- 59.40B 52.40A 52.40A 58.30 +2.70 55.60 60 2255 ---- 58.30B 51.80A 51.80A 57.30 +2.60 54.70 2260 ---- 57.40B 51.00A 51.00A 56.30 +2.50 53.80 2265 ---- 56.40B 50.10A 50.10A 55.40 +2.50 52.90 2270 ---- 55.50B 49.30A 49.30A 54.40 +2.40 52.00 2275 ---- 54.50B 48.30A 48.30A 53.50 +2.30 51.20 2280 ---- 53.60B 47.70A 47.70A 52.60 +2.30 50.30 2285 ---- 52.70B 46.90A 46.90A 51.80 +2.30 49.50 2290 ---- 51.90B 46.20A 46.20A 50.90 +2.20 48.70 2295 ---- 51.00B 45.50A 45.50A 50.10 +2.20 47.90 2300 ---- 50.20B 44.60A 44.60A 49.30 +2.10 47.20 200 2305 ---- 49.40B 44.00A 44.00A 48.50 +2.10 46.40 2310 ---- 48.60B 43.30A 43.30A 47.70 +2.00 45.70 2315 ---- 47.80B 42.60A 42.60A 46.90 +1.90 45.00 2320 ---- 47.00B 42.00A 42.00A 46.20 +1.90 44.30 2325 ---- 46.30B 41.20A 41.20A 45.40 +1.80 43.60 2330 ---- 45.50B 40.70A 40.70A 44.70 +1.80 42.90 2335 ---- 44.80B 40.00A 40.00A 44.00 +1.70 42.30 2340 ---- 44.10B 39.40A 39.40A 43.30 +1.70 41.60 2345 ---- 43.40B 38.80A 38.80A 42.60 +1.60 41.00 2350 ---- 42.70B 38.10A 38.10A 42.00 +1.70 40.30 80 2360 ---- 41.40B 37.10A 37.10A 40.70 +1.60 39.10 2370 ---- 40.10B 36.00A 36.00A 39.40 +1.40 38.00 2375 ---- 39.50B 35.40A 35.40A 38.80 +1.40 37.40 2380 ---- 38.90B 34.90A 34.90A 38.20 +1.40 36.80 2390 ---- 37.70B 33.90A 33.90A 37.10 +1.30 35.80 2400 ---- 36.60B 32.90A 32.90A 35.90 +1.20 34.70 200 475 2410 ---- 35.50B 31.90A 31.90A 34.90 +1.20 33.70 2420 ---- 34.40B 31.00A 31.00A 33.80 +1.00 32.80 2425 ---- 33.90B 30.60A 30.60A 33.30 +1.00 32.30 2430 ---- 33.40B 30.20A 30.20A 32.80 +1.00 31.80 100 2440 ---- 32.40B 29.30A 29.30A 31.90 +1.00 30.90 2450 ---- 31.50B 28.50A 28.50A 31.00 +.90 30.10 175 2475 ---- 29.30B 26.60A 26.60A 28.80 +.70 28.10 2500 ---- 27.30B 24.80A 24.80A 26.80 +.60 26.20 22 2525 ---- 25.50B 23.20A 23.20A 25.00 +.50 24.50 2550 ---- 23.80B 21.70A 21.70A 23.40 +.50 22.90 2575 ---- 22.20B 20.40A 20.40A 21.90 +.40 21.50 2600 ---- 20.80B 19.10A 19.10A 20.50 +.30 20.20 40 2625 ---- 19.50B 18.00A 18.00A 19.20 +.30 18.90 2700 ---- 16.20B 15.00A 15.00A 15.90 +.10 15.80 3000 ---- ---- 7.80A 7.80A 8.30 +.10 8.20 72 3400 ---- ---- 3.80A 3.80A 4.10 +.20 3.90 208 4000 ---- ---- ---- ---- 1.80 +.10 1.70 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 836.30 +13.70 822.60 1275 ---- ---- ---- ---- 811.30 +13.70 797.60 1300 ---- ---- ---- ---- 786.30 +13.70 772.60 1325 ---- ---- ---- ---- 761.30 +13.70 747.60 1350 ---- ---- ---- ---- 736.30 +13.70 722.60 1375 ---- ---- ---- ---- 711.30 +13.70 697.60 1400 ---- ---- ---- ---- 686.30 +13.70 672.60 1425 ---- ---- ---- ---- 661.30 +13.70 647.60 1450 ---- ---- ---- ---- 636.30 +13.70 622.60 1460 ---- ---- ---- ---- 626.30 +13.70 612.60 1470 ---- ---- ---- ---- 616.30 +13.70 602.60 1475 ---- ---- ---- ---- 611.30 +13.70 597.60 1480 ---- ---- ---- ---- 606.30 +13.70 592.60 1490 ---- ---- ---- ---- 596.30 +13.70 582.60 1500 ---- ---- ---- ---- 586.30 +13.70 572.60 1510 ---- ---- ---- ---- 576.30 +13.70 562.60 1520 ---- ---- ---- ---- 566.30 +13.70 552.60 1525 ---- ---- ---- ---- 561.30 +13.70 547.60 1530 ---- ---- ---- ---- 556.30 +13.70 542.60 1540 ---- ---- ---- ---- 546.30 +13.70 532.60 1545 ---- ---- ---- ---- 541.30 +13.70 527.60 1550 ---- ---- 511.10A 511.10A 536.30 +13.70 522.60 1555 ---- ---- ---- ---- 531.30 +13.70 517.60 1560 ---- ---- ---- ---- 526.30 +13.70 512.60 1565 ---- ---- ---- ---- 521.30 +13.70 507.60 1570 ---- ---- ---- ---- 516.30 +13.70 502.60 1575 ---- 515.90B 486.20A 486.20A 511.30 +13.70 497.60 1580 ---- ---- ---- ---- 506.30 +13.70 492.60 1585 ---- ---- ---- ---- 501.30 +13.70 487.60 1590 ---- ---- ---- ---- 496.30 +13.60 482.70 1595 ---- ---- ---- ---- 491.30 +13.50 477.80 1600 ---- 490.90B 461.80A 461.80A 486.40 +13.60 472.80 1605 ---- ---- ---- ---- 481.50 +13.60 467.90 1610 ---- ---- ---- ---- 476.50 +13.50 463.00 1615 ---- ---- ---- ---- 471.60 +13.50 458.10 1620 ---- ---- ---- ---- 466.70 +13.40 453.30 1625 ---- 466.50B 437.60A 437.60A 461.80 +13.40 448.40 1630 ---- ---- ---- ---- 457.00 +13.40 443.60 1635 ---- ---- ---- ---- 452.10 +13.30 438.80 1640 ---- ---- ---- ---- 447.30 +13.30 434.00 1645 ---- ---- ---- ---- 442.50 +13.30 429.20 1650 ---- 442.20B 413.70A 413.70A 437.70 +13.30 424.40 1655 ---- ---- ---- ---- 432.90 +13.20 419.70 1660 ---- ---- ---- ---- 428.10 +13.20 414.90 1665 ---- ---- ---- ---- 423.40 +13.20 410.20 1670 ---- ---- ---- ---- 418.60 +13.10 405.50 1675 ---- 418.40B 390.30A 390.30A 413.90 +13.00 400.90 1680 ---- ---- ---- ---- 409.20 +13.00 396.20 1685 ---- ---- ---- ---- 404.50 +12.90 391.60 1690 ---- ---- ---- ---- 399.80 +12.90 386.90 1695 ---- ---- ---- ---- 395.20 +12.90 382.30 1700 ---- 395.00B 367.30A 367.30A 390.50 +12.80 377.70 1705 ---- ---- ---- ---- 385.90 +12.70 373.20 1710 ---- ---- ---- ---- 381.30 +12.70 368.60 1715 ---- ---- ---- ---- 376.70 +12.60 364.10 1720 ---- ---- ---- ---- 372.10 +12.50 359.60 1725 ---- 371.90B 344.70A 344.70A 367.60 +12.50 355.10 1730 ---- ---- 340.30A 340.30A 363.00 +12.30 350.70 1735 ---- 348.80B 335.90A 335.90A 358.50 +12.20 346.30 1740 ---- 350.40B 331.50A 331.50A 354.00 +12.20 341.80 1745 ---- 352.30B 327.10A 327.10A 349.60 +12.10 337.50 1750 ---- 349.40B 322.70A 322.70A 345.10 +12.00 333.10 1755 ---- 344.90B 318.40A 318.40A 340.70 +11.90 328.80 1760 ---- 340.40B 314.10A 314.10A 336.30 +11.90 324.40 1765 ---- 336.10B 309.80A 309.80A 331.90 +11.80 320.10 1770 ---- 331.70B 305.60A 305.60A 327.60 +11.70 315.90 1775 ---- 327.30B 301.30A 301.30A 323.20 +11.60 311.60 1780 ---- 323.00B 297.10A 297.10A 318.90 +11.50 307.40 1785 ---- 318.70B 293.00A 293.00A 314.60 +11.40 303.20 1790 ---- 314.40B 288.80A 288.80A 310.40 +11.30 299.10 1795 ---- 310.20B 284.70A 284.70A 306.20 +11.30 294.90 1800 ---- 305.90B 280.60A 280.60A 302.00 +11.20 290.80 1805 ---- 301.70B 276.60A 276.60A 297.80 +11.00 286.80 1810 ---- 297.50B 272.60A 272.60A 293.60 +10.90 282.70 1815 ---- 293.40B 268.60A 268.60A 289.50 +10.80 278.70 1820 ---- 289.30B 264.60A 264.60A 285.40 +10.70 274.70 1825 ---- 285.20B 260.70A 260.70A 281.40 +10.70 270.70 1830 ---- 281.10B 256.80A 256.80A 277.30 +10.50 266.80 1835 ---- 277.10B 252.90A 252.90A 273.30 +10.40 262.90 1840 ---- 273.10B 249.10A 249.10A 269.30 +10.30 259.00 1845 ---- 269.10B 245.30A 245.30A 265.40 +10.20 255.20 1850 ---- 265.20B 241.60A 241.60A 261.50 +10.10 251.40 1855 ---- 261.20B 237.80A 237.80A 257.60 +10.00 247.60 1860 ---- 257.40B 234.10A 234.10A 253.80 +9.90 243.90 1865 ---- 253.50B 230.50A 230.50A 250.00 +9.80 240.20 1870 ---- 249.70B 226.90A 226.90A 246.20 +9.70 236.50 1875 ---- 245.90B 223.30A 223.30A 242.40 +9.60 232.80 1880 ---- 242.20B 219.80A 219.80A 238.70 +9.50 229.20 1885 ---- 238.50B 216.30A 216.30A 235.10 +9.40 225.70 1890 ---- 234.80B 212.80A 212.80A 231.40 +9.30 222.10 1895 ---- 231.20B 209.40A 209.40A 227.80 +9.20 218.60 1900 ---- 227.60B 206.00A 206.00A 224.30 +9.10 215.20 1905 ---- 224.00B 202.60A 202.60A 220.70 +9.00 211.70 1910 ---- 220.50B 199.30A 199.30A 217.20 +8.90 208.30 1915 ---- 217.00B 196.00A 196.00A 213.80 +8.80 205.00 1920 ---- 213.50B 192.80A 192.80A 210.40 +8.70 201.70 1925 ---- 210.10B 189.60A 189.60A 207.00 +8.60 198.40 1930 ---- 206.70B 186.50A 186.50A 203.60 +8.50 195.10 1935 ---- 203.40B 183.40A 183.40A 200.30 +8.40 191.90 1940 ---- 200.10B 180.30A 180.30A 197.10 +8.40 188.70 1945 ---- 196.80B 177.30A 177.30A 193.90 +8.30 185.60 1950 ---- 193.60B 174.30A 174.30A 190.70 +8.20 182.50 1955 ---- 190.40B 171.30A 171.30A 187.50 +8.00 179.50 1960 ---- 187.30B 168.40A 168.40A 184.40 +8.00 176.40 1965 ---- 184.20B 165.50A 165.50A 181.40 +8.00 173.40 1970 ---- 181.10B 162.70A 162.70A 178.30 +7.80 170.50 1975 ---- 178.10B 159.90A 159.90A 175.30 +7.70 167.60 1980 ---- 175.10B 157.20A 157.20A 172.40 +7.70 164.70 1985 ---- 172.20B 154.50A 154.50A 169.50 +7.60 161.90 1990 ---- 169.30B 151.80A 151.80A 166.60 +7.50 159.10 1995 ---- 166.40B 149.20A 149.20A 163.80 +7.40 156.40 2000 ---- 163.60B 146.60A 146.60A 161.00 +7.30 153.70 2005 ---- 160.80B 144.10A 144.10A 158.30 +7.30 151.00 2010 ---- 158.10B 141.60A 141.60A 155.60 +7.20 148.40 2015 ---- 155.40B 139.10A 139.10A 152.90 +7.10 145.80 2020 ---- 152.70B 136.70A 136.70A 150.30 +7.10 143.20 2025 ---- 150.10B 134.30A 134.30A 147.70 +7.00 140.70 2030 ---- 147.50B 132.00A 132.00A 145.20 +7.00 138.20 2035 ---- 145.00B 129.70A 129.70A 142.70 +6.90 135.80 2040 ---- 142.50B 127.40A 127.40A 140.20 +6.80 133.40 2045 ---- 140.00B 125.20A 125.20A 137.80 +6.80 131.00 2050 ---- 137.60B 123.00A 123.00A 135.40 +6.70 128.70 2055 ---- 135.20B 120.90A 120.90A 133.10 +6.70 126.40 2060 ---- 132.90B 118.70A 118.70A 130.80 +6.60 124.20 2065 ---- 130.60B 116.70A 116.70A 128.50 +6.50 122.00 2070 ---- 128.30B 114.70A 114.70A 126.30 +6.50 119.80 2075 ---- 126.10B 112.70A 112.70A 124.10 +6.40 117.70 2080 ---- 123.90B 110.70A 123.90B 121.90 +6.30 115.60 50 2085 ---- 121.80B 108.80A 121.80B 119.80 +6.30 113.50 2090 ---- 119.70B 106.90A 119.70B 117.70 +6.20 111.50 2095 ---- 117.60B 105.10A 117.60B 115.70 +6.20 109.50 2100 ---- 115.60B 103.30A 115.60B 113.70 +6.10 107.60 2105 ---- 113.60B 101.50A 113.50B 111.70 +6.00 105.70 2110 ---- 111.60B 99.70A 111.60B 109.80 +6.00 103.80 2115 ---- 109.70B 98.00A 109.70B 107.90 +6.00 101.90 2120 ---- 107.80B 96.40A 107.80B 106.00 +5.90 100.10 2125 ---- 106.00B 94.70A 105.90B 104.20 +5.80 98.40 2130 ---- 104.20B 93.10A 104.20B 102.40 +5.80 96.60 2135 ---- 102.40B 91.50A 102.40B 100.70 +5.80 94.90 2140 ---- 100.60B 90.00A 100.60B 99.00 +5.80 93.20 2145 ---- 98.90B 88.50A 98.90B 97.30 +5.70 91.60 2150 ---- 97.30B 87.00A 97.20B 95.60 +5.60 90.00 2155 ---- 95.60B 85.50A 95.60B 94.00 +5.60 88.40 2160 ---- 94.00B 84.10A 93.90B 92.40 +5.60 86.80 2165 ---- 92.40B 82.70A 92.40B 90.90 +5.60 85.30 2170 ---- 90.90B 81.40A 90.90B 89.30 +5.50 83.80 2175 ---- 89.30B 80.00A 89.30B 87.80 +5.40 82.40 2180 ---- 87.90B 78.70A 87.90B 86.40 +5.50 80.90 2185 ---- 86.40B 77.40A 86.30B 84.90 +5.40 79.50 2190 ---- 85.00B 76.10A 85.00B 83.50 +5.30 78.20 2195 ---- 83.60B 74.90A 83.60B 82.20 +5.40 76.80 2200 ---- 82.20B 73.70A 82.10B 80.80 +5.30 75.50 2205 ---- 80.80B 72.50A 80.80B 79.50 +5.30 74.20 2210 ---- 79.50B 71.30A 79.50B 78.20 +5.30 72.90 2215 ---- 78.20B 70.20A 78.20B 76.90 +5.20 71.70 2220 ---- 76.90B 69.10A 76.90B 75.70 +5.20 70.50 2225 ---- 75.70B 68.00A 75.60B 74.50 +5.20 69.30 2230 ---- 74.50B 66.90A 74.40B 73.30 +5.20 68.10 2235 ---- 73.30B 65.90A 73.20B 72.10 +5.10 67.00 2240 ---- 72.10B 64.80A 71.90B 71.00 +5.10 65.90 2245 ---- 70.90B 63.80A 70.90B 69.80 +5.00 64.80 2250 ---- 69.80B 62.80A 69.80B 68.70 +5.00 63.70 2255 ---- 68.70B 61.80A 68.70B 67.70 +5.00 62.70 2260 ---- 67.60B 60.90A 67.60B 66.60 +5.00 61.60 2265 ---- 66.50B 59.90A 66.50B 65.60 +5.00 60.60 2270 ---- 65.50B 59.00A 65.40B 64.50 +4.90 59.60 2275 ---- 64.40B 58.10A 64.40B 63.50 +4.80 58.70 2280 ---- 63.40B 57.20A 63.30B 62.60 +4.90 57.70 2285 ---- 62.50B 56.30A 62.50B 61.60 +4.80 56.80 2290 ---- 61.50B 55.50A 61.40B 60.60 +4.70 55.90 2295 ---- 60.50B 54.60A 60.50B 59.70 +4.70 55.00 2300 ---- 59.60B 53.80A 59.50B 58.80 +4.70 54.10 6 2305 ---- 58.70B 53.00A 58.60B 57.90 +4.60 53.30 2310 ---- 57.80B 52.20A 57.70B 57.00 +4.50 52.50 2315 ---- 56.90B 51.40A 56.80B 56.10 +4.40 51.70 2320 ---- 56.00B 50.70A 55.90B 55.30 +4.40 50.90 2325 ---- 55.20B 49.90A 55.00B 54.40 +4.30 50.10 2330 ---- 54.40B 49.20A 54.30B 53.60 +4.30 49.30 2335 ---- 53.50B 48.50A 53.40B 52.80 +4.20 48.60 2340 ---- 52.70B ---- 52.70B 52.00 +4.20 47.80 2345 ---- 51.90B ---- 51.90B 51.20 +4.10 47.10 2350 ---- 51.20B ---- 51.10B 50.50 +4.10 46.40 2355 ---- 50.40B ---- 50.30B 49.70 +4.00 45.70 2360 ---- 49.70B ---- 49.60B 49.00 +4.00 45.00 2370 ---- 48.20B ---- 48.10B 47.50 +3.80 43.70 2375 ---- 47.50B ---- 47.50B 46.90 +3.80 43.10 2380 ---- 46.80B ---- 46.70B 46.20 +3.70 42.50 2390 ---- 45.50B ---- 45.40B 44.80 +3.50 41.30 2400 ---- 44.20B ---- 44.10B 43.50 +3.40 40.10 2410 ---- 42.90B ---- 42.90B 42.30 +3.30 39.00 2420 ---- 41.70B ---- 41.70B 41.10 +3.20 37.90 2425 ---- 41.10B ---- 41.10B 40.50 +3.10 37.40 2430 ---- 40.50B ---- 40.40B 40.00 +3.10 36.90 2440 ---- 39.40B ---- 39.40B 38.80 +2.90 35.90 2450 ---- 38.30B ---- 38.30B 37.80 +2.80 35.00 2460 ---- 37.30B ---- 37.20B 36.70 +2.60 34.10 2475 ---- 35.80B ---- 35.70B 35.20 +2.40 32.80 2500 ---- 33.40B ---- 33.30B 32.90 +2.20 30.70 2525 ---- 31.30B 28.80A 31.30B 30.80 +1.90 28.90 2550 ---- 29.30B 27.10A 29.30B 28.90 +1.70 27.20 2575 ---- 27.50B 25.50A 27.50B 27.10 +1.50 25.60 2600 ---- 25.80B 24.00A 25.80B 25.50 +1.30 24.20 2625 ---- 24.30B 22.60A 22.60A 24.00 +1.10 22.90 2650 ---- 22.80B 21.30A 21.30A 22.60 +.90 21.70 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1186.30 +13.70 1172.60 925 ---- ---- ---- ---- 1161.30 +13.70 1147.60 950 ---- ---- ---- ---- 1136.30 +13.70 1122.60 975 ---- ---- ---- ---- 1111.30 +13.70 1097.60 1000 ---- ---- ---- ---- 1086.30 +13.70 1072.60 1025 ---- ---- ---- ---- 1061.30 +13.70 1047.60 1050 ---- ---- ---- ---- 1036.30 +13.70 1022.60 1075 ---- ---- ---- ---- 1011.30 +13.70 997.60 1090 ---- ---- ---- ---- 996.30 +13.70 982.60 1100 ---- ---- ---- ---- 986.30 +13.70 972.60 1110 ---- ---- ---- ---- 976.30 +13.70 962.60 1120 ---- ---- ---- ---- 966.30 +13.70 952.60 1125 ---- ---- ---- ---- 961.30 +13.70 947.60 1130 ---- ---- ---- ---- 956.30 +13.70 942.60 1140 ---- ---- ---- ---- 946.30 +13.70 932.60 1150 ---- ---- ---- ---- 936.30 +13.70 922.60 1160 ---- ---- ---- ---- 926.30 +13.70 912.60 1170 ---- ---- ---- ---- 916.30 +13.70 902.60 1175 ---- ---- ---- ---- 911.30 +13.70 897.60 1180 ---- ---- ---- ---- 906.30 +13.70 892.60 1190 ---- ---- ---- ---- 896.30 +13.70 882.60 1195 ---- ---- ---- ---- 891.30 +13.70 877.60 1200 ---- ---- ---- ---- 886.30 +13.70 872.60 1205 ---- ---- ---- ---- 881.30 +13.70 867.60 1210 ---- ---- ---- ---- 876.30 +13.70 862.60 1215 ---- ---- ---- ---- 871.30 +13.70 857.60 1220 ---- ---- ---- ---- 866.30 +13.70 852.60 1225 ---- ---- ---- ---- 861.30 +13.70 847.60 1230 ---- ---- ---- ---- 856.30 +13.70 842.60 1235 ---- ---- ---- ---- 851.30 +13.70 837.60 1240 ---- ---- ---- ---- 846.30 +13.70 832.60 1245 ---- ---- ---- ---- 841.30 +13.70 827.60 1250 ---- ---- ---- ---- 836.30 +13.70 822.60 1255 ---- ---- ---- ---- 831.30 +13.70 817.60 1260 ---- ---- ---- ---- 826.30 +13.70 812.60 1265 ---- ---- ---- ---- 821.30 +13.70 807.60 1270 ---- ---- ---- ---- 816.30 +13.70 802.60 1275 ---- ---- ---- ---- 811.30 +13.70 797.60 1280 ---- ---- ---- ---- 806.30 +13.70 792.60 1285 ---- ---- ---- ---- 801.30 +13.70 787.60 1290 ---- ---- ---- ---- 796.30 +13.70 782.60 1295 ---- ---- ---- ---- 791.30 +13.70 777.60 1300 ---- ---- ---- ---- 786.30 +13.70 772.60 1305 ---- ---- ---- ---- 781.30 +13.70 767.60 1310 ---- ---- ---- ---- 776.30 +13.70 762.60 1315 ---- ---- ---- ---- 771.30 +13.70 757.60 1320 ---- ---- ---- ---- 766.30 +13.70 752.60 1325 ---- ---- ---- ---- 761.30 +13.70 747.60 1330 ---- ---- ---- ---- 756.30 +13.70 742.60 1335 ---- ---- ---- ---- 751.30 +13.70 737.60 1340 ---- ---- ---- ---- 746.30 +13.70 732.60 1345 ---- ---- ---- ---- 741.30 +13.70 727.60 1350 ---- ---- ---- ---- 736.30 +13.70 722.60 1355 ---- ---- ---- ---- 731.30 +13.70 717.60 1360 ---- ---- ---- ---- 726.30 +13.70 712.60 1365 ---- ---- ---- ---- 721.30 +13.70 707.60 1370 ---- ---- ---- ---- 716.30 +13.70 702.60 1375 ---- ---- ---- ---- 711.30 +13.70 697.60 1380 ---- ---- ---- ---- 706.30 +13.70 692.60 1385 ---- ---- ---- ---- 701.30 +13.70 687.60 1390 ---- ---- ---- ---- 696.30 +13.70 682.60 1395 ---- ---- ---- ---- 691.30 +13.70 677.60 1400 ---- ---- ---- ---- 686.30 +13.70 672.60 1405 ---- ---- ---- ---- 681.30 +13.70 667.60 1410 ---- ---- ---- ---- 676.30 +13.70 662.60 1415 ---- ---- ---- ---- 671.30 +13.70 657.60 1420 ---- ---- ---- ---- 666.30 +13.70 652.60 1425 ---- ---- ---- ---- 661.30 +13.70 647.60 1430 ---- ---- ---- ---- 656.30 +13.70 642.60 1435 ---- ---- ---- ---- 651.30 +13.70 637.60 1440 ---- ---- ---- ---- 646.30 +13.70 632.60 1445 ---- ---- ---- ---- 641.30 +13.70 627.60 1450 ---- ---- ---- ---- 636.30 +13.70 622.60 1455 ---- ---- ---- ---- 631.30 +13.70 617.60 1460 ---- ---- ---- ---- 626.30 +13.70 612.60 1465 ---- ---- ---- ---- 621.30 +13.70 607.60 1470 ---- ---- ---- ---- 616.30 +13.70 602.60 1475 ---- ---- ---- ---- 611.30 +13.70 597.60 1480 ---- ---- ---- ---- 606.30 +13.70 592.60 1485 ---- ---- ---- ---- 601.30 +13.70 587.60 1490 ---- ---- ---- ---- 596.30 +13.70 582.60 1495 ---- ---- ---- ---- 591.30 +13.70 577.60 1500 ---- ---- ---- ---- 586.30 +13.70 572.60 1505 ---- ---- ---- ---- 581.30 +13.70 567.60 1510 ---- ---- ---- ---- 576.30 +13.70 562.60 1515 ---- ---- ---- ---- 571.30 +13.70 557.60 1520 ---- ---- ---- ---- 566.30 +13.70 552.60 1525 ---- ---- ---- ---- 561.30 +13.70 547.60 1530 ---- ---- ---- ---- 556.30 +13.70 542.60 1535 ---- ---- ---- ---- 551.30 +13.70 537.60 1540 ---- ---- ---- ---- 546.30 +13.70 532.60 1545 ---- ---- ---- ---- 541.30 +13.70 527.60 1550 ---- 536.50B 511.40A 511.40A 536.30 +13.70 522.60 1555 ---- ---- ---- ---- 531.30 +13.70 517.60 1560 ---- ---- ---- ---- 526.30 +13.70 512.60 1565 ---- ---- ---- ---- 521.30 +13.70 507.60 1570 ---- ---- ---- ---- 516.30 +13.70 502.60 1575 ---- 515.60B 486.70A 486.70A 511.30 +13.60 497.70 1580 ---- ---- ---- ---- 506.30 +13.60 492.70 1585 ---- ---- ---- ---- 501.40 +13.60 487.80 1590 ---- ---- ---- ---- 496.50 +13.60 482.90 1595 ---- ---- ---- ---- 491.50 +13.50 478.00 1600 ---- 491.00B 462.50A 462.50A 486.60 +13.50 473.10 1605 ---- ---- ---- ---- 481.70 +13.40 468.30 1610 ---- ---- ---- ---- 476.90 +13.50 463.40 1615 ---- ---- ---- ---- 472.00 +13.40 458.60 1620 ---- ---- ---- ---- 467.10 +13.30 453.80 1625 ---- 466.80B 438.50A 438.50A 462.30 +13.30 449.00 1630 ---- ---- ---- ---- 457.50 +13.30 444.20 1635 ---- ---- ---- ---- 452.70 +13.20 439.50 1640 ---- ---- ---- ---- 447.90 +13.20 434.70 1645 ---- ---- ---- ---- 443.10 +13.10 430.00 1650 ---- 442.70B 415.00A 415.00A 438.40 +13.10 425.30 1655 ---- ---- ---- ---- 433.60 +13.00 420.60 1660 ---- ---- ---- ---- 428.90 +12.90 416.00 1665 ---- ---- ---- ---- 424.20 +12.90 411.30 1670 ---- ---- ---- ---- 419.50 +12.80 406.70 1675 ---- 419.20B 391.80A 391.80A 414.90 +12.80 402.10 1680 ---- ---- ---- ---- 410.20 +12.70 397.50 1685 ---- ---- ---- ---- 405.60 +12.70 392.90 1690 ---- ---- ---- ---- 401.00 +12.60 388.40 1695 ---- ---- ---- ---- 396.40 +12.60 383.80 1700 ---- 396.00B 369.10A 369.10A 391.80 +12.50 379.30 1705 ---- ---- ---- ---- 387.30 +12.50 374.80 1710 ---- ---- 360.20A 360.20A 382.70 +12.30 370.40 1715 ---- ---- 355.80A 355.80A 378.20 +12.30 365.90 1720 ---- 363.70B 351.30A 351.30A 373.70 +12.20 361.50 1725 ---- 373.30B 347.00A 347.00A 369.20 +12.10 357.10 1730 ---- 367.20B 342.60A 342.60A 364.80 +12.10 352.70 1735 ---- 364.30B 338.20A 338.20A 360.30 +12.00 348.30 1740 ---- 359.90B 333.90A 333.90A 355.90 +11.90 344.00 1745 ---- 355.50B 329.60A 329.60A 351.50 +11.80 339.70 1750 ---- 351.10B 325.30A 325.30A 347.20 +11.80 335.40 1755 ---- 346.70B 321.10A 321.10A 342.80 +11.70 331.10 1760 ---- 342.30B 316.90A 316.90A 338.50 +11.60 326.90 1765 ---- 338.00B 312.70A 312.70A 334.20 +11.50 322.70 1770 ---- 333.70B 308.50A 308.50A 329.90 +11.40 318.50 1775 ---- 329.40B 304.40A 304.40A 325.70 +11.40 314.30 1780 ---- 325.10B 300.30A 300.30A 321.40 +11.20 310.20 1785 ---- 320.90B 296.20A 296.20A 317.20 +11.10 306.10 1790 ---- 316.70B 292.10A 292.10A 313.10 +11.10 302.00 1795 ---- 312.50B 288.10A 288.10A 308.90 +11.00 297.90 1800 ---- 308.40B 284.10A 284.10A 304.80 +10.90 293.90 1805 ---- 304.20B 280.10A 280.10A 300.70 +10.80 289.90 1810 ---- 300.10B 276.20A 276.20A 296.60 +10.60 286.00 1815 ---- 296.10B 272.30A 272.30A 292.60 +10.60 282.00 1820 ---- 292.00B 268.40A 268.40A 288.60 +10.50 278.10 1825 ---- 288.00B 264.60A 264.60A 284.60 +10.40 274.20 1830 ---- 284.00B 260.80A 260.80A 280.70 +10.30 270.40 1835 ---- 280.10B 257.00A 257.00A 276.80 +10.20 266.60 1840 ---- 276.20B 253.30A 253.30A 272.90 +10.10 262.80 1845 ---- 272.30B 249.60A 249.60A 269.00 +9.90 259.10 1850 ---- 268.40B 245.90A 245.90A 265.20 +9.90 255.30 400 1855 ---- 264.60B 242.30A 242.30A 261.40 +9.70 251.70 1860 ---- 260.80B 238.70A 238.70A 257.70 +9.70 248.00 1865 ---- 257.00B 235.10A 235.10A 253.90 +9.50 244.40 1870 ---- 253.30B 231.60A 231.60A 250.20 +9.40 240.80 1875 ---- 249.60B 228.10A 228.10A 246.60 +9.30 237.30 1880 ---- 245.90B 224.60A 224.60A 243.00 +9.20 233.80 75 1885 ---- 242.30B 221.20A 221.20A 239.40 +9.10 230.30 1890 ---- 238.70B 217.80A 217.80A 235.80 +8.90 226.90 1895 ---- 235.20B 214.50A 214.50A 232.30 +8.80 223.50 1900 ---- 231.70B 211.20A 211.20A 228.80 +8.70 220.10 1905 ---- 228.20B 207.90A 207.90A 225.30 +8.50 216.80 1 1910 ---- 224.70B 204.70A 204.70A 221.90 +8.40 213.50 1915 ---- 221.30B 201.50A 201.50A 218.60 +8.40 210.20 1920 ---- 217.90B 198.30A 198.30A 215.20 +8.20 207.00 1925 ---- 214.60B 195.20A 195.20A 211.90 +8.10 203.80 1930 ---- 211.30B 192.10A 192.10A 208.60 +7.90 200.70 1935 ---- 208.00B 189.10A 189.10A 205.40 +7.80 197.60 1940 ---- 204.80B 186.10A 186.10A 202.20 +7.70 194.50 1945 ---- 201.60B 183.10A 183.10A 199.00 +7.50 191.50 1950 ---- 198.50B 180.20A 180.20A 195.90 +7.40 188.50 1955 ---- 195.30B 177.30A 177.30A 192.80 +7.30 185.50 1960 ---- 192.30B 174.40A 174.40A 189.80 +7.20 182.60 1965 ---- 189.20B 171.60A 171.60A 186.80 +7.10 179.70 1970 ---- 186.20B 168.80A 168.80A 183.80 +6.90 176.90 100 1975 ---- 183.30B 166.10A 166.10A 180.90 +6.80 174.10 1980 ---- 180.40B 163.40A 163.40A 178.00 +6.70 171.30 1985 ---- 177.50B 160.70A 160.70A 175.10 +6.50 168.60 1990 ---- 174.60B 158.10A 158.10A 172.30 +6.40 165.90 1995 ---- 171.80B 155.50A 155.50A 169.60 +6.40 163.20 2000 ---- 169.10B 153.00A 153.00A 166.80 +6.20 160.60 130 2005 ---- 166.30B 150.50A 150.50A 164.10 +6.00 158.10 2010 ---- 163.60B 148.00A 148.00A 161.50 +6.00 155.50 220 2015 ---- 161.00B 145.60A 145.60A 158.90 +5.90 153.00 2020 ---- 158.40B 143.20A 143.20A 156.30 +5.80 150.50 2025 ---- 155.80B 140.90A 140.90A 153.80 +5.70 148.10 2030 ---- 153.30B 138.60A 138.60A 151.30 +5.60 145.70 2035 ---- 150.80B 136.30A 136.30A 148.80 +5.40 143.40 2040 ---- 148.30B 134.10A 134.10A 146.40 +5.40 141.00 50 2045 ---- 145.90B 131.90A 131.90A 144.00 +5.20 138.80 2050 ---- 143.50B 129.70A 129.70A 141.60 +5.10 136.50 10 2055 ---- 141.10B 127.60A 127.60A 139.30 +5.00 134.30 2060 ---- 138.80B 125.50A 125.50A 137.10 +5.00 132.10 2065 ---- 136.50B 123.40A 123.40A 134.80 +4.80 130.00 2070 ---- 134.30B 121.40A 121.40A 132.60 +4.70 127.90 2075 ---- 132.10B 119.40A 119.40A 130.50 +4.70 125.80 2080 ---- 129.90B 117.50A 117.50A 128.30 +4.50 123.80 2085 ---- 127.80B 115.60A 115.60A 126.20 +4.40 121.80 2090 ---- 125.70B 113.70A 113.70A 124.20 +4.40 119.80 2095 ---- 123.70B 111.80A 111.80A 122.20 +4.30 117.90 2100 ---- 121.70B 110.00A 110.00A 120.20 +4.30 115.90 10 2105 ---- 119.70B 108.20A 108.20A 118.20 +4.10 114.10 2110 ---- 117.70B 106.50A 106.50A 116.30 +4.10 112.20 120 2115 ---- 115.80B 104.80A 104.80A 114.40 +4.00 110.40 2120 ---- 113.90B 103.10A 103.10A 112.60 +4.00 108.60 2125 ---- 112.10B 101.50A 101.50A 110.80 +3.90 106.90 2130 ---- 110.30B 99.80A 99.80A 109.00 +3.80 105.20 2135 ---- 108.50B 98.20A 98.20A 107.20 +3.70 103.50 2140 ---- 106.70B 96.70A 96.70A 105.50 +3.70 101.80 50 2145 ---- 105.00B 95.20A 95.20A 103.80 +3.60 100.20 2150 ---- 103.30B 93.70A 93.70A 102.10 +3.50 98.60 5 2155 ---- 101.70B 92.20A 92.20A 100.50 +3.50 97.00 2160 ---- 100.10B 90.70A 90.70A 98.90 +3.40 95.50 52 2165 ---- 98.50B 89.30A 89.30A 97.30 +3.30 94.00 2170 ---- 96.90B 87.90A 87.90A 95.80 +3.30 92.50 2175 ---- 95.40B 86.60A 86.60A 94.30 +3.30 91.00 2180 ---- 93.90B 85.20A 85.20A 92.80 +3.20 89.60 2185 ---- 92.40B 83.90A 83.90A 91.30 +3.10 88.20 2190 ---- 90.90B 82.60A 82.60A 89.90 +3.10 86.80 2195 ---- 89.50B 81.40A 81.40A 88.50 +3.10 85.40 2200 ---- 88.10B 80.10A 80.10A 87.10 +3.00 84.10 551 2205 ---- 86.80B 78.90A 78.90A 85.70 +2.90 82.80 2210 ---- 85.40B 77.70A 77.70A 84.40 +2.90 81.50 2215 ---- 84.10B 76.50A 76.50A 83.10 +2.80 80.30 2220 ---- 82.80B 75.40A 75.40A 81.80 +2.80 79.00 2225 ---- 81.50B 74.20A 74.20A 80.60 +2.80 77.80 2230 ---- 80.30B 73.10A 73.10A 79.30 +2.70 76.60 2235 ---- 79.00B 72.00A 72.00A 78.10 +2.60 75.50 2240 ---- 77.80B 71.00A 71.00A 76.90 +2.60 74.30 2245 ---- 76.70B 70.00A 70.00A 75.80 +2.60 73.20 2250 ---- 75.50B 68.90A 68.90A 74.60 +2.50 72.10 1005 2255 ---- 74.40B 67.90A 67.90A 73.50 +2.50 71.00 2260 ---- 73.30B 66.90A 66.90A 72.40 +2.50 69.90 52 2265 ---- 72.20B 66.00A 66.00A 71.30 +2.40 68.90 2270 ---- 71.10B 65.00A 65.00A 70.30 +2.40 67.90 2275 ---- 70.00B 64.10A 64.10A 69.20 +2.30 66.90 2280 ---- 69.00B 63.10A 63.10A 68.20 +2.30 65.90 2285 ---- 67.90B 62.20A 62.20A 67.20 +2.30 64.90 2290 ---- 66.90B 61.30A 61.30A 66.20 +2.20 64.00 2295 ---- 66.00B 60.50A 60.50A 65.30 +2.30 63.00 2300 ---- 65.00B 59.60A 59.60A 64.30 +2.20 62.10 510 2305 ---- 64.10B 58.80A 58.80A 63.40 +2.20 61.20 2310 ---- 63.10B 57.90A 57.90A 62.50 +2.20 60.30 2315 ---- 62.20B 57.10A 57.10A 61.60 +2.10 59.50 2320 ---- 61.30B 56.30A 56.30A 60.70 +2.10 58.60 2325 ---- 60.40B 55.50A 55.50A 59.90 +2.10 57.80 2330 ---- 59.60B 54.80A 54.80A 59.00 +2.00 57.00 2335 ---- 58.70B 54.00A 54.00A 58.20 +2.00 56.20 2340 ---- 57.90B 53.30A 53.30A 57.40 +2.00 55.40 2345 ---- 57.10B 52.50A 52.50A 56.60 +2.00 54.60 2350 ---- 56.30B 51.80A 51.80A 55.80 +1.90 53.90 2355 ---- 55.50B 51.10A 51.10A 55.00 +1.90 53.10 2360 ---- 54.70B 50.40A 50.40A 54.20 +1.80 52.40 2370 ---- 53.20B 49.00A 49.00A 52.70 +1.70 51.00 2375 ---- 52.40B 48.40A 48.40A 52.00 +1.70 50.30 2380 ---- 51.70B 47.70A 47.70A 51.30 +1.70 49.60 2390 ---- 50.30B 46.50A 46.50A 49.90 +1.60 48.30 2400 ---- 48.90B 45.30A 45.30A 48.60 +1.60 47.00 892 2410 ---- 47.60B 44.10A 44.10A 47.30 +1.60 45.70 2420 ---- 46.30B 42.90A 42.90A 46.00 +1.50 44.50 2425 ---- 45.70B 42.40A 42.40A 45.40 +1.40 44.00 2430 ---- 45.10B 41.80A 41.80A 44.80 +1.40 43.40 2440 ---- 43.90B 40.80A 40.80A 43.70 +1.40 42.30 2450 ---- 42.70B 39.70A 39.70A 42.50 +1.30 41.20 2460 ---- 41.60B 38.70A 38.70A 41.40 +1.20 40.20 2475 ---- 40.00B 37.30A 37.30A 39.90 +1.20 38.70 2500 ---- 37.50B 35.10A 35.10A 37.40 +1.10 36.30 200 1007 2525 ---- 35.20B 33.00A 33.00A 35.20 +1.00 34.20 2550 ---- 33.10B 31.10A 31.10A 33.10 +.90 32.20 2575 ---- 31.20B 29.40A 29.40A 31.20 +.90 30.30 2600 ---- 29.40B 27.70A 27.70A 29.40 +.80 28.60 2625 ---- 27.70B 26.20A 26.20A 27.80 +.80 27.00 2650 ---- 26.20B 24.80A 24.80A 26.30 +.80 25.50 2800 ---- 19.00B 18.30A 18.30A 19.20 +.70 18.50 300 2950 ---- 14.20B 13.80A 13.80A 14.40 +.50 13.90 3000 ---- 12.90B ---- 12.90B 13.20 +.60 12.60 4742 3500 ---- ---- ---- ---- 5.90 +.20 5.70 1 4000 ---- ---- ---- ---- 3.10 +.10 3.00 205 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 826.50 +13.50 813.00 1300 ---- ---- ---- ---- 801.50 +13.50 788.00 1325 ---- ---- ---- ---- 776.50 +13.50 763.00 1350 ---- ---- ---- ---- 751.50 +13.50 738.00 1375 ---- ---- ---- ---- 726.50 +13.50 713.00 1400 ---- ---- ---- ---- 701.50 +13.50 688.00 1425 ---- ---- ---- ---- 676.50 +13.50 663.00 1450 ---- ---- ---- ---- 651.50 +13.50 638.00 1470 ---- ---- ---- ---- 631.50 +13.50 618.00 1475 ---- ---- ---- ---- 626.50 +13.50 613.00 1480 ---- ---- ---- ---- 621.50 +13.50 608.00 1490 ---- ---- ---- ---- 611.50 +13.50 598.00 1500 ---- ---- ---- ---- 601.50 +13.50 588.00 1510 ---- ---- ---- ---- 591.50 +13.50 578.00 1520 ---- ---- ---- ---- 581.50 +13.50 568.00 1525 ---- ---- ---- ---- 576.50 +13.50 563.00 1530 ---- ---- ---- ---- 571.50 +13.50 558.00 1540 ---- ---- ---- ---- 561.50 +13.40 548.10 1550 ---- ---- ---- ---- 551.60 +13.30 538.30 1560 ---- ---- ---- ---- 541.70 +13.20 528.50 1565 ---- ---- ---- ---- 536.80 +13.20 523.60 1570 ---- ---- ---- ---- 531.90 +13.20 518.70 1575 ---- ---- ---- ---- 527.10 +13.20 513.90 1580 ---- ---- ---- ---- 522.20 +13.10 509.10 1585 ---- ---- ---- ---- 517.30 +13.10 504.20 1590 ---- ---- ---- ---- 512.50 +13.10 499.40 1595 ---- ---- ---- ---- 507.70 +13.10 494.60 1600 ---- ---- ---- ---- 502.90 +13.00 489.90 1605 ---- ---- ---- ---- 498.10 +13.00 485.10 1610 ---- ---- ---- ---- 493.30 +12.90 480.40 1615 ---- ---- ---- ---- 488.50 +12.90 475.60 1620 ---- ---- ---- ---- 483.80 +12.90 470.90 1625 ---- ---- ---- ---- 479.00 +12.80 466.20 1630 ---- ---- ---- ---- 474.30 +12.80 461.50 1635 ---- ---- ---- ---- 469.60 +12.80 456.80 1640 ---- ---- ---- ---- 464.90 +12.70 452.20 1645 ---- ---- ---- ---- 460.20 +12.70 447.50 1650 ---- ---- ---- ---- 455.50 +12.60 442.90 1655 ---- ---- ---- ---- 450.80 +12.50 438.30 1660 ---- ---- ---- ---- 446.20 +12.60 433.60 1665 ---- ---- ---- ---- 441.50 +12.50 429.00 1670 ---- ---- ---- ---- 436.90 +12.40 424.50 1675 ---- ---- ---- ---- 432.30 +12.40 419.90 1680 ---- ---- ---- ---- 427.70 +12.40 415.30 1685 ---- ---- ---- ---- 423.10 +12.30 410.80 1690 ---- ---- ---- ---- 418.60 +12.30 406.30 1695 ---- ---- ---- ---- 414.00 +12.20 401.80 1700 ---- ---- ---- ---- 409.50 +12.20 397.30 1705 ---- ---- ---- ---- 404.90 +12.10 392.80 1710 ---- ---- ---- ---- 400.40 +12.10 388.30 1715 ---- ---- ---- ---- 395.90 +12.00 383.90 1720 ---- ---- ---- ---- 391.50 +12.10 379.40 1725 ---- ---- ---- ---- 387.00 +12.00 375.00 1730 ---- ---- ---- ---- 382.60 +12.00 370.60 1735 ---- ---- ---- ---- 378.10 +11.90 366.20 1740 ---- ---- ---- ---- 373.70 +11.80 361.90 1745 ---- ---- ---- ---- 369.30 +11.80 357.50 1750 ---- ---- ---- ---- 364.90 +11.70 353.20 1755 ---- ---- ---- ---- 360.60 +11.70 348.90 1760 ---- ---- ---- ---- 356.20 +11.60 344.60 1765 ---- ---- ---- ---- 351.90 +11.60 340.30 1770 ---- ---- ---- ---- 347.60 +11.50 336.10 1775 ---- ---- ---- ---- 343.30 +11.50 331.80 1780 ---- ---- ---- ---- 339.10 +11.50 327.60 1785 ---- ---- ---- ---- 334.80 +11.30 323.50 1790 ---- ---- ---- ---- 330.60 +11.30 319.30 1795 ---- ---- ---- ---- 326.40 +11.20 315.20 1800 ---- ---- ---- ---- 322.30 +11.30 311.00 1805 ---- ---- ---- ---- 318.10 +11.10 307.00 1810 ---- ---- ---- ---- 314.00 +11.10 302.90 1815 ---- ---- ---- ---- 309.90 +11.00 298.90 1820 ---- ---- ---- ---- 305.80 +11.00 294.80 1825 ---- ---- ---- ---- 301.80 +10.90 290.90 1830 ---- ---- ---- ---- 297.80 +10.90 286.90 1835 ---- ---- ---- ---- 293.80 +10.80 283.00 1840 ---- ---- ---- ---- 289.80 +10.70 279.10 1845 ---- ---- ---- ---- 285.90 +10.70 275.20 1850 ---- ---- ---- ---- 282.00 +10.60 271.40 1855 ---- ---- ---- ---- 278.10 +10.50 267.60 1860 ---- ---- ---- ---- 274.30 +10.50 263.80 1865 ---- ---- ---- ---- 270.50 +10.50 260.00 1870 ---- ---- ---- ---- 266.70 +10.40 256.30 1875 ---- ---- ---- ---- 262.90 +10.30 252.60 1880 ---- ---- ---- ---- 259.20 +10.20 249.00 1885 ---- ---- ---- ---- 255.50 +10.10 245.40 1890 ---- ---- ---- ---- 251.90 +10.10 241.80 1895 ---- ---- ---- ---- 248.30 +10.00 238.30 1900 ---- ---- ---- ---- 244.70 +9.90 234.80 1905 ---- ---- ---- ---- 241.20 +9.90 231.30 1910 ---- ---- ---- ---- 237.70 +9.80 227.90 1915 ---- ---- ---- ---- 234.20 +9.70 224.50 1920 ---- ---- ---- ---- 230.80 +9.60 221.20 1925 ---- ---- ---- ---- 227.40 +9.60 217.80 1930 ---- ---- ---- ---- 224.00 +9.40 214.60 1935 ---- ---- ---- ---- 220.70 +9.40 211.30 1940 ---- ---- ---- ---- 217.50 +9.40 208.10 1945 ---- ---- ---- ---- 214.20 +9.20 205.00 1950 ---- ---- ---- ---- 211.00 +9.10 201.90 1955 ---- ---- ---- ---- 207.90 +9.10 198.80 1960 ---- ---- ---- ---- 204.80 +9.00 195.80 1965 ---- ---- ---- ---- 201.70 +8.90 192.80 1970 ---- ---- ---- ---- 198.70 +8.90 189.80 1975 ---- ---- ---- ---- 195.70 +8.80 186.90 1980 ---- ---- ---- ---- 192.70 +8.60 184.10 1985 ---- ---- ---- ---- 189.80 +8.60 181.20 1990 ---- ---- ---- ---- 187.00 +8.50 178.50 1995 ---- ---- ---- ---- 184.20 +8.50 175.70 2000 ---- ---- ---- ---- 181.40 +8.40 173.00 2005 ---- ---- ---- ---- 178.70 +8.30 170.40 2010 ---- ---- ---- ---- 176.00 +8.20 167.80 2015 ---- ---- ---- ---- 173.30 +8.10 165.20 2020 ---- ---- ---- ---- 170.70 +8.00 162.70 2025 ---- ---- ---- ---- 168.20 +8.00 160.20 2030 ---- ---- ---- ---- 165.70 +7.90 157.80 2035 ---- ---- ---- ---- 163.20 +7.80 155.40 2040 ---- ---- ---- ---- 160.80 +7.70 153.10 2045 ---- ---- ---- ---- 158.40 +7.60 150.80 2050 ---- ---- ---- ---- 156.10 +7.60 148.50 2055 ---- ---- ---- ---- 153.80 +7.50 146.30 2060 ---- ---- ---- ---- 151.50 +7.40 144.10 2065 ---- ---- ---- ---- 149.30 +7.30 142.00 2070 ---- ---- ---- ---- 147.10 +7.20 139.90 2075 ---- ---- ---- ---- 145.00 +7.20 137.80 2080 ---- ---- ---- ---- 142.90 +7.10 135.80 2085 ---- ---- ---- ---- 140.80 +7.00 133.80 2090 ---- ---- ---- ---- 138.80 +6.90 131.90 2095 ---- ---- ---- ---- 136.80 +6.80 130.00 2100 ---- ---- ---- ---- 134.90 +6.80 128.10 2105 ---- ---- ---- ---- 133.00 +6.70 126.30 2110 ---- ---- ---- ---- 131.10 +6.60 124.50 2115 ---- ---- ---- ---- 129.30 +6.60 122.70 2120 ---- ---- ---- ---- 127.40 +6.40 121.00 2125 ---- ---- ---- ---- 125.70 +6.40 119.30 2130 ---- ---- ---- ---- 123.90 +6.30 117.60 2135 ---- ---- ---- ---- 122.20 +6.30 115.90 2140 ---- ---- ---- ---- 120.50 +6.20 114.30 2145 ---- ---- ---- ---- 118.90 +6.20 112.70 2150 ---- ---- ---- ---- 117.20 +6.00 111.20 2155 ---- ---- ---- ---- 115.60 +5.90 109.70 2160 ---- ---- ---- ---- 114.10 +5.90 108.20 2165 ---- ---- ---- ---- 112.50 +5.80 106.70 2170 ---- ---- ---- ---- 111.00 +5.80 105.20 2175 ---- ---- ---- ---- 109.50 +5.70 103.80 2180 ---- ---- ---- ---- 108.10 +5.70 102.40 2185 ---- ---- ---- ---- 106.60 +5.60 101.00 2190 ---- ---- ---- ---- 105.20 +5.50 99.70 2195 ---- ---- ---- ---- 103.80 +5.50 98.30 2200 ---- ---- ---- ---- 102.40 +5.40 97.00 2205 ---- ---- ---- ---- 101.10 +5.40 95.70 2210 ---- ---- ---- ---- 99.70 +5.20 94.50 2215 ---- ---- ---- ---- 98.40 +5.20 93.20 2220 ---- ---- ---- ---- 97.10 +5.10 92.00 2225 ---- ---- ---- ---- 95.80 +5.10 90.70 2230 ---- ---- ---- ---- 94.60 +5.10 89.50 2235 ---- ---- ---- ---- 93.30 +4.90 88.40 2240 ---- ---- ---- ---- 92.10 +4.90 87.20 2245 ---- ---- ---- ---- 90.90 +4.90 86.00 2250 ---- ---- ---- ---- 89.70 +4.80 84.90 2255 ---- ---- ---- ---- 88.50 +4.70 83.80 2260 ---- ---- ---- ---- 87.40 +4.70 82.70 2265 ---- ---- ---- ---- 86.20 +4.60 81.60 2270 ---- ---- ---- ---- 85.10 +4.60 80.50 2275 ---- ---- ---- ---- 83.90 +4.50 79.40 2280 ---- ---- ---- ---- 82.80 +4.40 78.40 2285 ---- ---- ---- ---- 81.80 +4.50 77.30 2290 ---- ---- ---- ---- 80.70 +4.40 76.30 2295 ---- ---- ---- ---- 79.60 +4.30 75.30 2300 ---- ---- ---- ---- 78.60 +4.30 74.30 2305 ---- ---- ---- ---- 77.50 +4.20 73.30 2310 ---- ---- ---- ---- 76.50 +4.20 72.30 2315 ---- ---- ---- ---- 75.50 +4.10 71.40 2320 ---- ---- ---- ---- 74.50 +4.10 70.40 2325 ---- ---- ---- ---- 73.50 +4.00 69.50 2330 ---- ---- ---- ---- 72.60 +4.00 68.60 2335 ---- ---- ---- ---- 71.60 +3.90 67.70 2340 ---- ---- ---- ---- 70.70 +3.90 66.80 2345 ---- ---- ---- ---- 69.70 +3.80 65.90 2350 ---- ---- ---- ---- 68.80 +3.80 65.00 2355 ---- ---- ---- ---- 67.90 +3.70 64.20 2360 ---- ---- ---- ---- 67.10 +3.80 63.30 2365 ---- ---- ---- ---- 66.20 +3.70 62.50 2370 ---- ---- ---- ---- 65.30 +3.60 61.70 2375 ---- ---- ---- ---- 64.50 +3.60 60.90 2380 ---- ---- ---- ---- 63.60 +3.50 60.10 2390 ---- ---- ---- ---- 62.00 +3.50 58.50 2400 ---- ---- ---- ---- 60.40 +3.40 57.00 2410 ---- ---- ---- ---- 58.90 +3.30 55.60 2420 ---- ---- ---- ---- 57.40 +3.20 54.20 2425 ---- ---- ---- ---- 56.70 +3.20 53.50 2430 ---- ---- ---- ---- 56.00 +3.20 52.80 2440 ---- ---- ---- ---- 54.60 +3.10 51.50 2450 ---- ---- ---- ---- 53.20 +3.00 50.20 2460 ---- ---- ---- ---- 51.90 +3.00 48.90 2470 ---- ---- ---- ---- 50.60 +2.90 47.70 2475 ---- ---- ---- ---- 50.00 +2.80 47.20 2500 ---- ---- ---- ---- 47.00 +2.70 44.30 2525 ---- ---- ---- ---- 44.30 +2.60 41.70 2550 ---- ---- ---- ---- 41.70 +2.40 39.30 2575 ---- ---- ---- ---- 39.40 +2.30 37.10 2600 ---- ---- ---- ---- 37.20 +2.20 35.00 2625 ---- ---- ---- ---- 35.20 +2.10 33.10 2650 ---- ---- ---- ---- 33.30 +1.90 31.40 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 701.50 +13.50 688.00 1425 ---- ---- ---- ---- 676.50 +13.50 663.00 1450 ---- ---- ---- ---- 651.50 +13.50 638.00 1475 ---- ---- ---- ---- 626.50 +13.50 613.00 1500 ---- ---- ---- ---- 601.50 +13.50 588.00 1525 ---- ---- ---- ---- 576.50 +13.40 563.10 1550 ---- ---- ---- ---- 551.90 +13.20 538.70 1575 ---- ---- ---- ---- 527.60 +13.10 514.50 1580 ---- ---- ---- ---- 522.80 +13.10 509.70 1590 ---- ---- ---- ---- 513.20 +13.00 500.20 1600 ---- ---- ---- ---- 503.60 +12.80 490.80 1610 ---- ---- ---- ---- 494.10 +12.80 481.30 1620 ---- ---- ---- ---- 484.70 +12.70 472.00 1625 ---- ---- ---- ---- 480.00 +12.70 467.30 1630 ---- ---- ---- ---- 475.30 +12.60 462.70 1640 ---- ---- ---- ---- 466.00 +12.60 453.40 1650 ---- ---- ---- ---- 456.80 +12.50 444.30 1660 ---- ---- ---- ---- 447.50 +12.40 435.10 1670 ---- ---- ---- ---- 438.40 +12.40 426.00 1675 ---- ---- ---- ---- 433.80 +12.30 421.50 1680 ---- ---- ---- ---- 429.30 +12.30 417.00 1685 ---- ---- ---- ---- 424.80 +12.30 412.50 1690 ---- ---- ---- ---- 420.20 +12.10 408.10 1695 ---- ---- ---- ---- 415.70 +12.10 403.60 1700 ---- ---- ---- ---- 411.30 +12.10 399.20 1705 ---- ---- ---- ---- 406.80 +12.10 394.70 1710 ---- ---- ---- ---- 402.30 +12.00 390.30 1715 ---- ---- ---- ---- 397.90 +12.00 385.90 1720 ---- ---- ---- ---- 393.50 +11.90 381.60 1725 ---- ---- ---- ---- 389.10 +11.90 377.20 1730 ---- ---- ---- ---- 384.70 +11.80 372.90 1735 ---- ---- ---- ---- 380.30 +11.80 368.50 1740 ---- ---- ---- ---- 376.00 +11.80 364.20 1745 ---- ---- ---- ---- 371.60 +11.70 359.90 1750 ---- ---- ---- ---- 367.30 +11.60 355.70 1755 ---- ---- ---- ---- 363.00 +11.60 351.40 1760 ---- ---- ---- ---- 358.70 +11.50 347.20 1765 ---- ---- ---- ---- 354.50 +11.50 343.00 1770 ---- ---- ---- ---- 350.20 +11.40 338.80 1775 ---- ---- ---- ---- 346.00 +11.40 334.60 1780 ---- ---- ---- ---- 341.80 +11.30 330.50 1785 ---- ---- ---- ---- 337.60 +11.20 326.40 1790 ---- ---- ---- ---- 333.50 +11.20 322.30 1795 ---- ---- ---- ---- 329.30 +11.10 318.20 1800 ---- ---- ---- ---- 325.20 +11.10 314.10 1805 ---- ---- ---- ---- 321.10 +11.00 310.10 1810 ---- ---- ---- ---- 317.10 +11.00 306.10 1815 ---- ---- ---- ---- 313.00 +10.90 302.10 1820 ---- ---- ---- ---- 309.00 +10.90 298.10 1825 ---- ---- ---- ---- 305.00 +10.80 294.20 1830 ---- ---- ---- ---- 301.10 +10.80 290.30 1835 ---- ---- ---- ---- 297.10 +10.70 286.40 1840 ---- ---- ---- ---- 293.20 +10.60 282.60 1845 ---- ---- ---- ---- 289.30 +10.50 278.80 1850 ---- ---- ---- ---- 285.50 +10.50 275.00 1855 ---- ---- ---- ---- 281.70 +10.50 271.20 1860 ---- ---- ---- ---- 277.90 +10.40 267.50 1865 ---- ---- ---- ---- 274.10 +10.30 263.80 1870 ---- ---- ---- ---- 270.40 +10.30 260.10 1875 ---- ---- ---- ---- 266.70 +10.20 256.50 1880 ---- ---- ---- ---- 263.00 +10.10 252.90 1885 ---- ---- ---- ---- 259.40 +10.10 249.30 1890 ---- ---- ---- ---- 255.80 +10.00 245.80 1895 ---- ---- ---- ---- 252.20 +9.90 242.30 1900 ---- ---- ---- ---- 248.70 +9.90 238.80 1905 ---- ---- ---- ---- 245.20 +9.80 235.40 1910 ---- ---- ---- ---- 241.70 +9.70 232.00 1915 ---- ---- ---- ---- 238.30 +9.70 228.60 1920 ---- ---- ---- ---- 234.90 +9.60 225.30 1925 ---- ---- ---- ---- 231.50 +9.50 222.00 1930 ---- ---- ---- ---- 228.20 +9.40 218.80 1935 ---- ---- ---- ---- 224.90 +9.30 215.60 1940 ---- ---- ---- ---- 221.70 +9.30 212.40 1945 ---- ---- ---- ---- 218.50 +9.20 209.30 1950 ---- ---- ---- ---- 215.30 +9.10 206.20 1955 ---- ---- ---- ---- 212.20 +9.00 203.20 1960 ---- ---- ---- ---- 209.10 +8.90 200.20 1965 ---- ---- ---- ---- 206.10 +8.90 197.20 1970 ---- ---- ---- ---- 203.10 +8.80 194.30 1975 ---- ---- ---- ---- 200.10 +8.70 191.40 1980 ---- ---- ---- ---- 197.20 +8.70 188.50 1985 ---- ---- ---- ---- 194.30 +8.50 185.80 1990 ---- ---- ---- ---- 191.50 +8.50 183.00 1995 ---- ---- ---- ---- 188.70 +8.40 180.30 2000 ---- ---- ---- ---- 186.00 +8.40 177.60 2005 ---- ---- ---- ---- 183.30 +8.30 175.00 2010 ---- ---- ---- ---- 180.60 +8.20 172.40 2015 ---- ---- ---- ---- 178.00 +8.10 169.90 2020 ---- ---- ---- ---- 175.40 +8.00 167.40 2025 ---- ---- ---- ---- 172.90 +7.90 165.00 2030 ---- ---- ---- ---- 170.40 +7.80 162.60 2035 ---- ---- ---- ---- 168.00 +7.80 160.20 2040 ---- ---- ---- ---- 165.60 +7.70 157.90 2045 ---- ---- ---- ---- 163.30 +7.70 155.60 2050 ---- ---- ---- ---- 160.90 +7.50 153.40 2055 ---- ---- ---- ---- 158.70 +7.50 151.20 2060 ---- ---- ---- ---- 156.50 +7.40 149.10 2065 ---- ---- ---- ---- 154.30 +7.30 147.00 2070 ---- ---- ---- ---- 152.10 +7.20 144.90 2075 ---- ---- ---- ---- 150.00 +7.10 142.90 2080 ---- ---- ---- ---- 148.00 +7.10 140.90 2085 ---- ---- ---- ---- 146.00 +7.10 138.90 2090 ---- ---- ---- ---- 144.00 +7.00 137.00 2095 ---- ---- ---- ---- 142.00 +6.90 135.10 2100 ---- ---- ---- ---- 140.10 +6.80 133.30 2105 ---- ---- ---- ---- 138.20 +6.70 131.50 2110 ---- ---- ---- ---- 136.40 +6.70 129.70 2115 ---- ---- ---- ---- 134.60 +6.60 128.00 2120 ---- ---- ---- ---- 132.80 +6.50 126.30 2125 ---- ---- ---- ---- 131.00 +6.40 124.60 2130 ---- ---- ---- ---- 129.30 +6.40 122.90 2135 ---- ---- ---- ---- 127.60 +6.30 121.30 2140 ---- ---- ---- ---- 125.90 +6.20 119.70 2145 ---- ---- ---- ---- 124.30 +6.20 118.10 2150 ---- ---- ---- ---- 122.70 +6.10 116.60 2155 ---- ---- ---- ---- 121.10 +6.00 115.10 2160 ---- ---- ---- ---- 119.60 +6.00 113.60 2165 ---- ---- ---- ---- 118.00 +5.90 112.10 2170 ---- ---- ---- ---- 116.50 +5.80 110.70 2175 ---- ---- ---- ---- 115.00 +5.70 109.30 2180 ---- ---- ---- ---- 113.60 +5.70 107.90 2185 ---- ---- ---- ---- 112.10 +5.60 106.50 2190 ---- ---- ---- ---- 110.70 +5.60 105.10 2195 ---- ---- ---- ---- 109.30 +5.50 103.80 2200 ---- ---- ---- ---- 108.00 +5.50 102.50 2205 ---- ---- ---- ---- 106.60 +5.40 101.20 2210 ---- ---- ---- ---- 105.20 +5.30 99.90 2215 ---- ---- ---- ---- 103.90 +5.30 98.60 2220 ---- ---- ---- ---- 102.60 +5.20 97.40 2225 ---- ---- ---- ---- 101.30 +5.20 96.10 2230 ---- ---- ---- ---- 100.10 +5.20 94.90 2235 ---- ---- ---- ---- 98.80 +5.10 93.70 2240 ---- ---- ---- ---- 97.60 +5.00 92.60 2245 ---- ---- ---- ---- 96.30 +4.90 91.40 2250 ---- ---- ---- ---- 95.10 +4.90 90.20 2255 ---- ---- ---- ---- 94.00 +4.90 89.10 2260 ---- ---- ---- ---- 92.80 +4.80 88.00 2265 ---- ---- ---- ---- 91.60 +4.70 86.90 2270 ---- ---- ---- ---- 90.50 +4.70 85.80 2275 ---- ---- ---- ---- 89.40 +4.70 84.70 2280 ---- ---- ---- ---- 88.30 +4.60 83.70 2285 ---- ---- ---- ---- 87.20 +4.60 82.60 2290 ---- ---- ---- ---- 86.10 +4.50 81.60 2295 ---- ---- ---- ---- 85.00 +4.40 80.60 2300 ---- ---- ---- ---- 84.00 +4.40 79.60 1 2305 ---- ---- ---- ---- 83.00 +4.40 78.60 2310 ---- ---- ---- ---- 81.90 +4.30 77.60 2315 ---- ---- ---- ---- 80.90 +4.20 76.70 2320 ---- ---- ---- ---- 80.00 +4.20 75.80 2325 ---- ---- ---- ---- 79.00 +4.20 74.80 2330 ---- ---- ---- ---- 78.00 +4.10 73.90 2335 ---- ---- ---- ---- 77.10 +4.10 73.00 2340 ---- ---- ---- ---- 76.10 +4.00 72.10 2345 ---- ---- ---- ---- 75.20 +4.00 71.20 2350 ---- ---- ---- ---- 74.30 +3.90 70.40 2355 ---- ---- ---- ---- 73.40 +3.90 69.50 2360 ---- ---- ---- ---- 72.50 +3.80 68.70 2365 ---- ---- ---- ---- 71.70 +3.80 67.90 2370 ---- ---- ---- ---- 70.80 +3.70 67.10 2375 ---- ---- ---- ---- 70.00 +3.70 66.30 2380 ---- ---- ---- ---- 69.20 +3.70 65.50 2390 ---- ---- ---- ---- 67.50 +3.60 63.90 2400 ---- ---- ---- ---- 66.00 +3.60 62.40 2410 ---- ---- ---- ---- 64.40 +3.40 61.00 2420 ---- ---- ---- ---- 63.00 +3.40 59.60 2425 ---- ---- ---- ---- 62.20 +3.30 58.90 2430 ---- ---- ---- ---- 61.50 +3.30 58.20 2440 ---- ---- ---- ---- 60.10 +3.20 56.90 2450 ---- ---- ---- ---- 58.80 +3.20 55.60 2460 ---- ---- ---- ---- 57.50 +3.20 54.30 2470 ---- ---- ---- ---- 56.20 +3.10 53.10 2475 ---- ---- ---- ---- 55.60 +3.10 52.50 2500 ---- ---- ---- ---- 52.60 +2.90 49.70 2525 ---- ---- ---- ---- 49.80 +2.70 47.10 2550 ---- ---- ---- ---- 47.20 +2.50 44.70 2575 ---- ---- ---- ---- 44.80 +2.40 42.40 2600 ---- ---- ---- ---- 42.60 +2.30 40.30 2625 ---- ---- ---- ---- 40.60 +2.30 38.30 2650 ---- ---- ---- ---- 38.60 +2.10 36.50 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 639.50 +12.50 627.00 1500 ---- ---- ---- ---- 614.50 +12.50 602.00 1525 ---- ---- ---- ---- 589.70 +12.30 577.40 1550 ---- ---- ---- ---- 565.20 +12.10 553.10 1575 ---- ---- ---- ---- 541.10 +12.00 529.10 1600 ---- ---- ---- ---- 517.30 +11.80 505.50 1625 ---- ---- ---- ---- 493.90 +11.70 482.20 1650 ---- ---- ---- ---- 470.70 +11.50 459.20 1660 ---- ---- ---- ---- 461.60 +11.50 450.10 1670 ---- ---- ---- ---- 452.50 +11.40 441.10 1675 ---- ---- ---- ---- 448.00 +11.40 436.60 1680 ---- ---- ---- ---- 443.40 +11.30 432.10 1690 ---- ---- ---- ---- 434.50 +11.30 423.20 1700 ---- ---- ---- ---- 425.50 +11.10 414.40 1710 ---- ---- ---- ---- 416.70 +11.10 405.60 1720 ---- ---- ---- ---- 407.90 +11.00 396.90 1725 ---- ---- ---- ---- 403.50 +11.00 392.50 1730 ---- ---- ---- ---- 399.10 +10.90 388.20 1740 ---- ---- ---- ---- 390.50 +10.90 379.60 1750 ---- ---- ---- ---- 381.90 +10.80 371.10 1760 ---- ---- ---- ---- 373.30 +10.60 362.70 1765 ---- ---- ---- ---- 369.10 +10.60 358.50 1770 ---- ---- ---- ---- 364.90 +10.60 354.30 1775 ---- ---- ---- ---- 360.70 +10.50 350.20 1780 ---- ---- ---- ---- 356.50 +10.50 346.00 1785 ---- ---- ---- ---- 352.30 +10.40 341.90 1790 ---- ---- ---- ---- 348.20 +10.40 337.80 1795 ---- ---- ---- ---- 344.10 +10.30 333.80 1800 ---- ---- ---- ---- 340.00 +10.30 329.70 1805 ---- ---- ---- ---- 335.90 +10.20 325.70 1810 ---- ---- ---- ---- 331.90 +10.20 321.70 1815 ---- ---- ---- ---- 327.90 +10.10 317.80 1820 ---- ---- ---- ---- 323.90 +10.10 313.80 1825 ---- ---- ---- ---- 319.90 +10.00 309.90 1830 ---- ---- ---- ---- 316.00 +10.00 306.00 1835 ---- ---- ---- ---- 312.00 +9.90 302.10 1840 ---- ---- ---- ---- 308.20 +9.90 298.30 1845 ---- ---- ---- ---- 304.30 +9.80 294.50 1850 ---- ---- ---- ---- 300.50 +9.80 290.70 1855 ---- ---- ---- ---- 296.60 +9.60 287.00 1860 ---- ---- ---- ---- 292.90 +9.70 283.20 1865 ---- ---- ---- ---- 289.10 +9.60 279.50 1870 ---- ---- ---- ---- 285.40 +9.50 275.90 1875 ---- ---- ---- ---- 281.70 +9.40 272.30 1880 ---- ---- ---- ---- 278.10 +9.40 268.70 1885 ---- ---- ---- ---- 274.40 +9.30 265.10 1890 ---- ---- ---- ---- 270.80 +9.20 261.60 1895 ---- ---- ---- ---- 267.30 +9.20 258.10 1900 ---- ---- ---- ---- 263.80 +9.20 254.60 1905 ---- ---- ---- ---- 260.30 +9.10 251.20 1910 ---- ---- ---- ---- 256.80 +9.00 247.80 1915 ---- ---- ---- ---- 253.40 +9.00 244.40 1920 ---- ---- ---- ---- 250.00 +8.90 241.10 1925 ---- ---- ---- ---- 246.60 +8.80 237.80 1930 ---- ---- ---- ---- 243.30 +8.80 234.50 1935 ---- ---- ---- ---- 240.00 +8.70 231.30 1940 ---- ---- ---- ---- 236.80 +8.70 228.10 1945 ---- ---- ---- ---- 233.60 +8.60 225.00 1950 ---- ---- ---- ---- 230.40 +8.50 221.90 1955 ---- ---- ---- ---- 227.20 +8.40 218.80 1960 ---- ---- ---- ---- 224.10 +8.30 215.80 1965 ---- ---- ---- ---- 221.10 +8.30 212.80 1970 ---- ---- ---- ---- 218.10 +8.30 209.80 1975 ---- ---- ---- ---- 215.10 +8.20 206.90 1980 ---- ---- ---- ---- 212.10 +8.10 204.00 1985 ---- ---- ---- ---- 209.20 +8.00 201.20 1990 ---- ---- ---- ---- 206.30 +7.90 198.40 1995 ---- ---- ---- ---- 203.50 +7.90 195.60 2000 ---- ---- ---- ---- 200.70 +7.80 192.90 2005 ---- ---- ---- ---- 198.00 +7.80 190.20 2010 ---- ---- ---- ---- 195.20 +7.70 187.50 2015 ---- ---- ---- ---- 192.60 +7.70 184.90 2020 ---- ---- ---- ---- 189.90 +7.50 182.40 2025 ---- ---- ---- ---- 187.30 +7.50 179.80 2030 ---- ---- ---- ---- 184.80 +7.40 177.40 2035 ---- ---- ---- ---- 182.30 +7.40 174.90 2040 ---- ---- ---- ---- 179.80 +7.30 172.50 2045 ---- ---- ---- ---- 177.30 +7.20 170.10 2050 ---- ---- ---- ---- 175.00 +7.20 167.80 2055 ---- ---- ---- ---- 172.60 +7.10 165.50 2060 ---- ---- ---- ---- 170.30 +7.00 163.30 2065 ---- ---- ---- ---- 168.00 +7.00 161.00 2070 ---- ---- ---- ---- 165.80 +6.90 158.90 2075 ---- ---- ---- ---- 163.60 +6.90 156.70 2080 ---- ---- ---- ---- 161.40 +6.80 154.60 2085 ---- ---- ---- ---- 159.30 +6.70 152.60 2090 ---- ---- ---- ---- 157.20 +6.70 150.50 2095 ---- ---- ---- ---- 155.10 +6.60 148.50 2100 ---- ---- ---- ---- 153.10 +6.50 146.60 2105 ---- ---- ---- ---- 151.10 +6.40 144.70 2110 ---- ---- ---- ---- 149.10 +6.30 142.80 2115 ---- ---- ---- ---- 147.20 +6.30 140.90 2120 ---- ---- ---- ---- 145.30 +6.20 139.10 2125 ---- ---- ---- ---- 143.50 +6.20 137.30 2130 ---- ---- ---- ---- 141.70 +6.10 135.60 2135 ---- ---- ---- ---- 139.90 +6.10 133.80 2140 ---- ---- ---- ---- 138.10 +6.00 132.10 2145 ---- ---- ---- ---- 136.40 +5.90 130.50 2150 ---- ---- ---- ---- 134.70 +5.90 128.80 2155 ---- ---- ---- ---- 133.00 +5.80 127.20 2160 ---- ---- ---- ---- 131.40 +5.80 125.60 2165 ---- ---- ---- ---- 129.80 +5.70 124.10 2170 ---- ---- ---- ---- 128.20 +5.60 122.60 2175 ---- ---- ---- ---- 126.60 +5.50 121.10 2180 ---- ---- ---- ---- 125.10 +5.50 119.60 2185 ---- ---- ---- ---- 123.60 +5.50 118.10 2190 ---- ---- ---- ---- 122.10 +5.40 116.70 2195 ---- ---- ---- ---- 120.70 +5.40 115.30 2200 ---- ---- ---- ---- 119.20 +5.20 114.00 2205 ---- ---- ---- ---- 117.80 +5.20 112.60 2210 ---- ---- ---- ---- 116.50 +5.20 111.30 2215 ---- ---- ---- ---- 115.10 +5.10 110.00 2220 ---- ---- ---- ---- 113.80 +5.10 108.70 2225 ---- ---- ---- ---- 112.50 +5.10 107.40 2230 ---- ---- ---- ---- 111.20 +5.00 106.20 2235 ---- ---- ---- ---- 109.90 +4.90 105.00 2240 ---- ---- ---- ---- 108.60 +4.80 103.80 2245 ---- ---- ---- ---- 107.40 +4.80 102.60 2250 ---- ---- ---- ---- 106.20 +4.80 101.40 2255 ---- ---- ---- ---- 105.00 +4.70 100.30 2260 ---- ---- ---- ---- 103.80 +4.70 99.10 2265 ---- ---- ---- ---- 102.60 +4.60 98.00 2270 ---- ---- ---- ---- 101.50 +4.60 96.90 2275 ---- ---- ---- ---- 100.40 +4.60 95.80 2280 ---- ---- ---- ---- 99.30 +4.50 94.80 2285 ---- ---- ---- ---- 98.20 +4.50 93.70 2290 ---- ---- ---- ---- 97.10 +4.40 92.70 2295 ---- ---- ---- ---- 96.00 +4.30 91.70 2300 ---- ---- ---- ---- 95.00 +4.30 90.70 2305 ---- ---- ---- ---- 93.90 +4.20 89.70 2310 ---- ---- ---- ---- 92.90 +4.20 88.70 2315 ---- ---- ---- ---- 91.90 +4.20 87.70 2320 ---- ---- ---- ---- 90.90 +4.10 86.80 2325 ---- ---- ---- ---- 90.00 +4.10 85.90 2330 ---- ---- ---- ---- 89.00 +4.10 84.90 2335 ---- ---- ---- ---- 88.10 +4.10 84.00 2340 ---- ---- ---- ---- 87.10 +4.00 83.10 2345 ---- ---- ---- ---- 86.20 +3.90 82.30 2350 ---- ---- ---- ---- 85.30 +3.90 81.40 2355 ---- ---- ---- ---- 84.40 +3.80 80.60 2360 ---- ---- ---- ---- 83.60 +3.90 79.70 2365 ---- ---- ---- ---- 82.70 +3.80 78.90 2370 ---- ---- ---- ---- 81.80 +3.70 78.10 2375 ---- ---- ---- ---- 81.00 +3.70 77.30 2380 ---- ---- ---- ---- 80.20 +3.70 76.50 2385 ---- ---- ---- ---- 79.40 +3.70 75.70 2390 ---- ---- ---- ---- 78.60 +3.60 75.00 2400 ---- ---- ---- ---- 77.00 +3.50 73.50 2410 ---- ---- ---- ---- 75.50 +3.50 72.00 2420 ---- ---- ---- ---- 74.00 +3.40 70.60 2425 ---- ---- ---- ---- 73.30 +3.40 69.90 2430 ---- ---- ---- ---- 72.60 +3.40 69.20 2440 ---- ---- ---- ---- 71.20 +3.30 67.90 2450 ---- ---- ---- ---- 69.80 +3.20 66.60 2460 ---- ---- ---- ---- 68.50 +3.20 65.30 2470 ---- ---- ---- ---- 67.20 +3.10 64.10 2475 ---- ---- ---- ---- 66.60 +3.10 63.50 2480 ---- ---- ---- ---- 66.00 +3.10 62.90 2500 ---- ---- ---- ---- 63.60 +2.90 60.70 2525 ---- ---- ---- ---- 60.80 +2.80 58.00 2550 ---- ---- ---- ---- 58.20 +2.70 55.50 2575 ---- ---- ---- ---- 55.80 +2.60 53.20 2600 ---- ---- ---- ---- 53.60 +2.50 51.10 2625 ---- ---- ---- ---- 51.50 +2.40 49.10 2650 ---- ---- ---- ---- 49.50 +2.30 47.20 2675 ---- ---- ---- ---- 47.70 +2.20 45.50 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 614.50 +12.50 602.00 1525 ---- ---- ---- ---- 589.50 +12.40 577.10 1550 ---- ---- ---- ---- 564.90 +12.20 552.70 1575 ---- ---- ---- ---- 540.70 +12.00 528.70 1600 ---- ---- ---- ---- 516.90 +11.90 505.00 1625 ---- ---- ---- ---- 493.50 +11.70 481.80 1650 ---- ---- ---- ---- 470.60 +11.60 459.00 1675 ---- ---- ---- ---- 448.00 +11.40 436.60 1680 ---- ---- ---- ---- 443.50 +11.30 432.20 1690 ---- ---- ---- ---- 434.60 +11.20 423.40 1700 ---- ---- ---- ---- 425.80 +11.10 414.70 1710 ---- ---- ---- ---- 417.10 +11.10 406.00 1720 ---- ---- ---- ---- 408.40 +11.00 397.40 1725 ---- ---- ---- ---- 404.10 +10.90 393.20 1730 ---- ---- ---- ---- 399.80 +10.90 388.90 1740 ---- ---- ---- ---- 391.30 +10.80 380.50 1750 ---- ---- ---- ---- 382.80 +10.70 372.10 1760 ---- ---- ---- ---- 374.40 +10.60 363.80 1770 ---- ---- ---- ---- 366.10 +10.50 355.60 1775 ---- ---- ---- ---- 362.00 +10.50 351.50 1780 ---- ---- ---- ---- 357.90 +10.40 347.50 1785 ---- ---- ---- ---- 353.80 +10.40 343.40 1790 ---- ---- ---- ---- 349.70 +10.30 339.40 1795 ---- ---- ---- ---- 345.70 +10.30 335.40 1800 ---- ---- ---- ---- 341.70 +10.20 331.50 1805 ---- ---- ---- ---- 337.70 +10.20 327.50 1810 ---- ---- ---- ---- 333.70 +10.10 323.60 1815 ---- ---- ---- ---- 329.80 +10.10 319.70 1820 ---- ---- ---- ---- 325.80 +10.00 315.80 1825 ---- ---- ---- ---- 321.90 +9.90 312.00 1830 ---- ---- ---- ---- 318.10 +9.90 308.20 1835 ---- ---- ---- ---- 314.20 +9.80 304.40 1840 ---- ---- ---- ---- 310.40 +9.80 300.60 1845 ---- ---- ---- ---- 306.60 +9.80 296.80 1850 ---- ---- ---- ---- 302.80 +9.70 293.10 1855 ---- ---- ---- ---- 299.10 +9.70 289.40 1860 ---- ---- ---- ---- 295.30 +9.50 285.80 1865 ---- ---- ---- ---- 291.60 +9.50 282.10 1870 ---- ---- ---- ---- 288.00 +9.50 278.50 1875 ---- ---- ---- ---- 284.30 +9.40 274.90 1880 ---- ---- ---- ---- 280.70 +9.30 271.40 1885 ---- ---- ---- ---- 277.20 +9.30 267.90 1890 ---- ---- ---- ---- 273.60 +9.20 264.40 1895 ---- ---- ---- ---- 270.10 +9.20 260.90 1900 ---- ---- ---- ---- 266.60 +9.10 257.50 1905 ---- ---- ---- ---- 263.20 +9.10 254.10 1910 ---- ---- ---- ---- 259.70 +8.90 250.80 1915 ---- ---- ---- ---- 256.40 +9.00 247.40 1920 ---- ---- ---- ---- 253.00 +8.80 244.20 1925 ---- ---- ---- ---- 249.70 +8.80 240.90 1930 ---- ---- ---- ---- 246.40 +8.70 237.70 1935 ---- ---- ---- ---- 243.20 +8.70 234.50 1940 ---- ---- ---- ---- 240.00 +8.60 231.40 1945 ---- ---- ---- ---- 236.80 +8.50 228.30 1950 ---- ---- ---- ---- 233.70 +8.50 225.20 1955 ---- ---- ---- ---- 230.60 +8.40 222.20 1960 ---- ---- ---- ---- 227.50 +8.30 219.20 1965 ---- ---- ---- ---- 224.50 +8.30 216.20 1970 ---- ---- ---- ---- 221.50 +8.20 213.30 1975 ---- ---- ---- ---- 218.60 +8.20 210.40 1980 ---- ---- ---- ---- 215.70 +8.10 207.60 1985 ---- ---- ---- ---- 212.80 +8.00 204.80 1990 ---- ---- ---- ---- 210.00 +8.00 202.00 1995 ---- ---- ---- ---- 207.20 +7.90 199.30 2000 ---- ---- ---- ---- 204.50 +7.80 196.70 2005 ---- ---- ---- ---- 201.80 +7.70 194.10 2010 ---- ---- ---- ---- 199.10 +7.60 191.50 2015 ---- ---- ---- ---- 196.50 +7.60 188.90 2020 ---- ---- ---- ---- 194.00 +7.60 186.40 2025 ---- ---- ---- ---- 191.40 +7.40 184.00 2030 ---- ---- ---- ---- 189.00 +7.50 181.50 2035 ---- ---- ---- ---- 186.50 +7.30 179.20 2040 ---- ---- ---- ---- 184.10 +7.30 176.80 2045 ---- ---- ---- ---- 181.70 +7.20 174.50 2050 ---- ---- ---- ---- 179.40 +7.10 172.30 2055 ---- ---- ---- ---- 177.10 +7.10 170.00 2060 ---- ---- ---- ---- 174.90 +7.10 167.80 2065 ---- ---- ---- ---- 172.60 +6.90 165.70 2070 ---- ---- ---- ---- 170.40 +6.80 163.60 2075 ---- ---- ---- ---- 168.30 +6.80 161.50 2080 ---- ---- ---- ---- 166.20 +6.80 159.40 2085 ---- ---- ---- ---- 164.10 +6.70 157.40 2090 ---- ---- ---- ---- 162.10 +6.70 155.40 2095 ---- ---- ---- ---- 160.00 +6.50 153.50 2100 ---- ---- ---- ---- 158.10 +6.50 151.60 2105 ---- ---- ---- ---- 156.10 +6.40 149.70 2110 ---- ---- ---- ---- 154.20 +6.40 147.80 2115 ---- ---- ---- ---- 152.30 +6.30 146.00 2120 ---- ---- ---- ---- 150.40 +6.20 144.20 2125 ---- ---- ---- ---- 148.60 +6.20 142.40 2130 ---- ---- ---- ---- 146.80 +6.10 140.70 2135 ---- ---- ---- ---- 145.10 +6.10 139.00 2140 ---- ---- ---- ---- 143.30 +6.00 137.30 2145 ---- ---- ---- ---- 141.60 +6.00 135.60 2150 ---- ---- ---- ---- 139.90 +5.90 134.00 2155 ---- ---- ---- ---- 138.30 +5.90 132.40 2160 ---- ---- ---- ---- 136.60 +5.80 130.80 2165 ---- ---- ---- ---- 135.00 +5.70 129.30 2170 ---- ---- ---- ---- 133.40 +5.60 127.80 2175 ---- ---- ---- ---- 131.90 +5.60 126.30 2180 ---- ---- ---- ---- 130.40 +5.60 124.80 2185 ---- ---- ---- ---- 128.80 +5.50 123.30 2190 ---- ---- ---- ---- 127.40 +5.50 121.90 2195 ---- ---- ---- ---- 125.90 +5.40 120.50 2200 ---- ---- ---- ---- 124.50 +5.40 119.10 2205 ---- ---- ---- ---- 123.10 +5.30 117.80 2210 ---- ---- ---- ---- 121.70 +5.30 116.40 2215 ---- ---- ---- ---- 120.30 +5.20 115.10 2220 ---- ---- ---- ---- 119.00 +5.20 113.80 2225 ---- ---- ---- ---- 117.60 +5.10 112.50 2230 ---- ---- ---- ---- 116.30 +5.00 111.30 2235 ---- ---- ---- ---- 115.10 +5.00 110.10 2240 ---- ---- ---- ---- 113.80 +5.00 108.80 2245 ---- ---- ---- ---- 112.50 +4.90 107.60 2250 ---- ---- ---- ---- 111.30 +4.80 106.50 2255 ---- ---- ---- ---- 110.10 +4.80 105.30 2260 ---- ---- ---- ---- 108.90 +4.70 104.20 2265 ---- ---- ---- ---- 107.70 +4.70 103.00 2270 ---- ---- ---- ---- 106.60 +4.70 101.90 2275 ---- ---- ---- ---- 105.50 +4.70 100.80 2280 ---- ---- ---- ---- 104.30 +4.50 99.80 2285 ---- ---- ---- ---- 103.20 +4.50 98.70 2290 ---- ---- ---- ---- 102.10 +4.40 97.70 2295 ---- ---- ---- ---- 101.10 +4.50 96.60 2300 ---- ---- ---- ---- 100.00 +4.40 95.60 2305 ---- ---- ---- ---- 99.00 +4.40 94.60 2310 ---- ---- ---- ---- 97.90 +4.30 93.60 2315 ---- ---- ---- ---- 96.90 +4.20 92.70 2320 ---- ---- ---- ---- 95.90 +4.20 91.70 2325 ---- ---- ---- ---- 95.00 +4.20 90.80 2330 ---- ---- ---- ---- 94.00 +4.20 89.80 2335 ---- ---- ---- ---- 93.00 +4.10 88.90 2340 ---- ---- ---- ---- 92.10 +4.10 88.00 2345 ---- ---- ---- ---- 91.20 +4.10 87.10 2350 ---- ---- ---- ---- 90.30 +4.00 86.30 2355 ---- ---- ---- ---- 89.40 +4.00 85.40 2360 ---- ---- ---- ---- 88.50 +3.90 84.60 2365 ---- ---- ---- ---- 87.60 +3.90 83.70 2370 ---- ---- ---- ---- 86.80 +3.90 82.90 2375 ---- ---- ---- ---- 85.90 +3.80 82.10 2380 ---- ---- ---- ---- 85.10 +3.80 81.30 2385 ---- ---- ---- ---- 84.30 +3.80 80.50 2390 ---- ---- ---- ---- 83.40 +3.70 79.70 2400 ---- ---- ---- ---- 81.90 +3.70 78.20 2410 ---- ---- ---- ---- 80.30 +3.60 76.70 2420 ---- ---- ---- ---- 78.80 +3.50 75.30 2425 ---- ---- ---- ---- 78.10 +3.50 74.60 2430 ---- ---- ---- ---- 77.40 +3.50 73.90 2440 ---- ---- ---- ---- 76.00 +3.40 72.60 2450 ---- ---- ---- ---- 74.60 +3.30 71.30 2460 ---- ---- ---- ---- 73.30 +3.30 70.00 2470 ---- ---- ---- ---- 72.00 +3.20 68.80 2475 ---- ---- ---- ---- 71.30 +3.10 68.20 2480 ---- ---- ---- ---- 70.70 +3.10 67.60 2500 ---- ---- ---- ---- 68.30 +3.00 65.30 2525 ---- ---- ---- ---- 65.50 +2.90 62.60 2550 ---- ---- ---- ---- 62.80 +2.80 60.00 2575 ---- ---- ---- ---- 60.40 +2.70 57.70 2600 ---- ---- ---- ---- 58.10 +2.60 55.50 2625 ---- ---- ---- ---- 55.90 +2.50 53.40 2650 ---- ---- ---- ---- 53.90 +2.40 51.50 2675 ---- ---- ---- ---- 52.00 +2.30 49.70 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 627.60 +12.40 615.20 1525 ---- ---- ---- ---- 602.60 +12.30 590.30 1550 ---- ---- ---- ---- 578.00 +12.20 565.80 1575 ---- ---- ---- ---- 553.70 +12.00 541.70 1600 ---- ---- ---- ---- 529.90 +11.80 518.10 1625 ---- ---- ---- ---- 506.60 +11.70 494.90 1650 ---- ---- ---- ---- 483.60 +11.40 472.20 1675 ---- ---- ---- ---- 461.10 +11.20 449.90 1690 ---- ---- ---- ---- 447.80 +11.10 436.70 1700 ---- ---- ---- ---- 439.10 +11.10 428.00 1710 ---- ---- ---- ---- 430.40 +11.00 419.40 1720 ---- ---- ---- ---- 421.70 +10.90 410.80 1725 ---- ---- ---- ---- 417.50 +10.90 406.60 1730 ---- ---- ---- ---- 413.20 +10.80 402.40 1740 ---- ---- ---- ---- 404.70 +10.70 394.00 1750 ---- ---- ---- ---- 396.30 +10.60 385.70 1760 ---- ---- ---- ---- 388.00 +10.60 377.40 1770 ---- ---- ---- ---- 379.70 +10.40 369.30 1775 ---- ---- ---- ---- 375.60 +10.40 365.20 1780 ---- ---- ---- ---- 371.60 +10.40 361.20 1790 ---- ---- ---- ---- 363.50 +10.30 353.20 1795 ---- ---- ---- ---- 359.50 +10.30 349.20 1800 ---- ---- ---- ---- 355.50 +10.20 345.30 1805 ---- ---- ---- ---- 351.50 +10.10 341.40 1810 ---- ---- ---- ---- 347.60 +10.10 337.50 1815 ---- ---- ---- ---- 343.60 +10.00 333.60 1820 ---- ---- ---- ---- 339.70 +10.00 329.70 1825 ---- ---- ---- ---- 335.80 +9.90 325.90 1830 ---- ---- ---- ---- 332.00 +9.90 322.10 1835 ---- ---- ---- ---- 328.10 +9.80 318.30 1840 ---- ---- ---- ---- 324.30 +9.80 314.50 1845 ---- ---- ---- ---- 320.50 +9.70 310.80 1850 ---- ---- ---- ---- 316.70 +9.60 307.10 1855 ---- ---- ---- ---- 313.00 +9.60 303.40 1860 ---- ---- ---- ---- 309.20 +9.50 299.70 1865 ---- ---- ---- ---- 305.50 +9.50 296.00 1870 ---- ---- ---- ---- 301.90 +9.50 292.40 1875 ---- ---- ---- ---- 298.20 +9.40 288.80 1880 ---- ---- ---- ---- 294.60 +9.40 285.20 1885 ---- ---- ---- ---- 291.00 +9.30 281.70 1890 ---- ---- ---- ---- 287.40 +9.30 278.10 1895 ---- ---- ---- ---- 283.80 +9.20 274.60 1900 ---- ---- ---- ---- 280.30 +9.10 271.20 1905 ---- ---- ---- ---- 276.80 +9.10 267.70 1910 ---- ---- ---- ---- 273.30 +9.00 264.30 1915 ---- ---- ---- ---- 269.90 +9.00 260.90 1920 ---- ---- ---- ---- 266.40 +8.80 257.60 1925 ---- ---- ---- ---- 263.10 +8.90 254.20 1930 ---- ---- ---- ---- 259.70 +8.80 250.90 1935 ---- ---- ---- ---- 256.40 +8.70 247.70 1940 ---- ---- ---- ---- 253.10 +8.60 244.50 1945 ---- ---- ---- ---- 249.80 +8.50 241.30 1950 ---- ---- ---- ---- 246.60 +8.50 238.10 1955 ---- ---- ---- ---- 243.40 +8.40 235.00 1960 ---- ---- ---- ---- 240.30 +8.40 231.90 1965 ---- ---- ---- ---- 237.20 +8.40 228.80 1970 ---- ---- ---- ---- 234.10 +8.30 225.80 1975 ---- ---- ---- ---- 231.10 +8.20 222.90 1980 ---- ---- ---- ---- 228.10 +8.20 219.90 1985 ---- ---- ---- ---- 225.10 +8.10 217.00 1990 ---- ---- ---- ---- 222.20 +8.00 214.20 1995 ---- ---- ---- ---- 219.30 +7.90 211.40 2000 ---- ---- ---- ---- 216.50 +7.90 208.60 2005 ---- ---- ---- ---- 213.70 +7.80 205.90 2010 ---- ---- ---- ---- 210.90 +7.70 203.20 2015 ---- ---- ---- ---- 208.20 +7.70 200.50 2020 ---- ---- ---- ---- 205.60 +7.70 197.90 2025 ---- ---- ---- ---- 202.90 +7.50 195.40 2030 ---- ---- ---- ---- 200.40 +7.60 192.80 2035 ---- ---- ---- ---- 197.80 +7.40 190.40 2040 ---- ---- ---- ---- 195.30 +7.40 187.90 2045 ---- ---- ---- ---- 192.90 +7.40 185.50 2050 ---- ---- ---- ---- 190.40 +7.20 183.20 2055 ---- ---- ---- ---- 188.10 +7.20 180.90 2060 ---- ---- ---- ---- 185.70 +7.10 178.60 2065 ---- ---- ---- ---- 183.40 +7.00 176.40 2070 ---- ---- ---- ---- 181.20 +7.00 174.20 2075 ---- ---- ---- ---- 179.00 +7.00 172.00 2080 ---- ---- ---- ---- 176.80 +6.90 169.90 2085 ---- ---- ---- ---- 174.70 +6.90 167.80 2090 ---- ---- ---- ---- 172.60 +6.80 165.80 2095 ---- ---- ---- ---- 170.50 +6.70 163.80 2100 ---- ---- ---- ---- 168.50 +6.70 161.80 2105 ---- ---- ---- ---- 166.50 +6.60 159.90 2110 ---- ---- ---- ---- 164.50 +6.50 158.00 2115 ---- ---- ---- ---- 162.60 +6.50 156.10 2120 ---- ---- ---- ---- 160.70 +6.40 154.30 2125 ---- ---- ---- ---- 158.80 +6.30 152.50 2130 ---- ---- ---- ---- 157.00 +6.20 150.80 2135 ---- ---- ---- ---- 155.20 +6.20 149.00 2140 ---- ---- ---- ---- 153.50 +6.20 147.30 2145 ---- ---- ---- ---- 151.70 +6.10 145.60 2150 ---- ---- ---- ---- 150.00 +6.00 144.00 630 2155 ---- ---- ---- ---- 148.40 +6.00 142.40 2160 ---- ---- ---- ---- 146.70 +5.90 140.80 2165 ---- ---- ---- ---- 145.10 +5.80 139.30 2170 ---- ---- ---- ---- 143.50 +5.80 137.70 2175 ---- ---- ---- ---- 142.00 +5.80 136.20 2180 ---- ---- ---- ---- 140.40 +5.70 134.70 2185 ---- ---- ---- ---- 138.90 +5.60 133.30 2190 ---- ---- ---- ---- 137.40 +5.60 131.80 2195 ---- ---- ---- ---- 136.00 +5.60 130.40 2200 ---- ---- ---- ---- 134.50 +5.50 129.00 2205 ---- ---- ---- ---- 133.10 +5.40 127.70 2210 ---- ---- ---- ---- 131.70 +5.40 126.30 2215 ---- ---- ---- ---- 130.30 +5.30 125.00 2220 ---- ---- ---- ---- 129.00 +5.30 123.70 2225 ---- ---- ---- ---- 127.60 +5.20 122.40 2230 ---- ---- ---- ---- 126.30 +5.20 121.10 2235 ---- ---- ---- ---- 125.00 +5.20 119.80 2240 ---- ---- ---- ---- 123.70 +5.10 118.60 2245 ---- ---- ---- ---- 122.40 +5.00 117.40 2250 ---- ---- ---- ---- 121.20 +5.00 116.20 2255 ---- ---- ---- ---- 119.90 +4.90 115.00 2260 ---- ---- ---- ---- 118.70 +4.90 113.80 2265 ---- ---- ---- ---- 117.50 +4.90 112.60 2270 ---- ---- ---- ---- 116.30 +4.90 111.40 2275 ---- ---- ---- ---- 115.10 +4.80 110.30 2280 ---- ---- ---- ---- 113.90 +4.80 109.10 2285 ---- ---- ---- ---- 112.70 +4.70 108.00 2290 ---- ---- ---- ---- 111.50 +4.60 106.90 2295 ---- ---- ---- ---- 110.40 +4.60 105.80 2300 ---- ---- ---- ---- 109.20 +4.50 104.70 2305 ---- ---- ---- ---- 108.10 +4.50 103.60 2310 ---- ---- ---- ---- 107.00 +4.50 102.50 2315 ---- ---- ---- ---- 105.90 +4.50 101.40 2320 ---- ---- ---- ---- 104.80 +4.40 100.40 2325 ---- ---- ---- ---- 103.70 +4.30 99.40 2330 ---- ---- ---- ---- 102.60 +4.30 98.30 2335 ---- ---- ---- ---- 101.60 +4.30 97.30 2340 ---- ---- ---- ---- 100.50 +4.20 96.30 2345 ---- ---- ---- ---- 99.50 +4.20 95.30 2350 ---- ---- ---- ---- 98.50 +4.20 94.30 2355 ---- ---- ---- ---- 97.50 +4.20 93.30 2360 ---- ---- ---- ---- 96.50 +4.10 92.40 2365 ---- ---- ---- ---- 95.50 +4.10 91.40 2370 ---- ---- ---- ---- 94.50 +4.00 90.50 2375 ---- ---- ---- ---- 93.50 +4.00 89.50 2380 ---- ---- ---- ---- 92.60 +4.00 88.60 2385 ---- ---- ---- ---- 91.60 +3.90 87.70 2390 ---- ---- ---- ---- 90.70 +3.90 86.80 2395 ---- ---- ---- ---- 89.80 +3.90 85.90 2400 ---- ---- ---- ---- 88.80 +3.80 85.00 2410 ---- ---- ---- ---- 87.10 +3.80 83.30 2420 ---- ---- ---- ---- 85.30 +3.70 81.60 2425 ---- ---- ---- ---- 84.50 +3.70 80.80 2430 ---- ---- ---- ---- 83.60 +3.60 80.00 2440 ---- ---- ---- ---- 82.00 +3.60 78.40 2450 ---- ---- ---- ---- 80.30 +3.40 76.90 2460 ---- ---- ---- ---- 78.80 +3.40 75.40 2470 ---- ---- ---- ---- 77.20 +3.30 73.90 2475 ---- ---- ---- ---- 76.50 +3.30 73.20 2480 ---- ---- ---- ---- 75.80 +3.30 72.50 2490 ---- ---- ---- ---- 74.30 +3.20 71.10 2500 ---- ---- ---- ---- 72.90 +3.20 69.70 2525 ---- ---- ---- ---- 69.50 +3.00 66.50 2550 ---- ---- ---- ---- 66.30 +2.80 63.50 2575 ---- ---- ---- ---- 63.40 +2.80 60.60 2600 ---- ---- ---- ---- 60.60 +2.60 58.00 2625 ---- ---- ---- ---- 58.00 +2.50 55.50 2650 ---- ---- ---- ---- 55.60 +2.50 53.10 2675 ---- ---- ---- ---- 53.30 +2.40 50.90 2700 ---- ---- ---- ---- 51.10 +2.20 48.90 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1177.60 +12.40 1165.20 975 ---- ---- ---- ---- 1152.60 +12.40 1140.20 1000 ---- ---- ---- ---- 1127.60 +12.40 1115.20 1025 ---- ---- ---- ---- 1102.60 +12.40 1090.20 1050 ---- ---- ---- ---- 1077.60 +12.40 1065.20 1075 ---- ---- ---- ---- 1052.60 +12.40 1040.20 1100 ---- ---- ---- ---- 1027.60 +12.40 1015.20 1125 ---- ---- ---- ---- 1002.60 +12.40 990.20 1130 ---- ---- ---- ---- 997.60 +12.40 985.20 1140 ---- ---- ---- ---- 987.60 +12.40 975.20 1150 ---- ---- ---- ---- 977.60 +12.40 965.20 1160 ---- ---- ---- ---- 967.60 +12.40 955.20 1170 ---- ---- ---- ---- 957.60 +12.40 945.20 1175 ---- ---- ---- ---- 952.60 +12.40 940.20 1180 ---- ---- ---- ---- 947.60 +12.40 935.20 1190 ---- ---- ---- ---- 937.60 +12.40 925.20 1200 ---- ---- ---- ---- 927.60 +12.40 915.20 1210 ---- ---- ---- ---- 917.60 +12.40 905.20 1220 ---- ---- ---- ---- 907.60 +12.40 895.20 1225 ---- ---- ---- ---- 902.60 +12.40 890.20 1230 ---- ---- ---- ---- 897.60 +12.40 885.20 1235 ---- ---- ---- ---- 892.60 +12.40 880.20 1240 ---- ---- ---- ---- 887.60 +12.40 875.20 1245 ---- ---- ---- ---- 882.60 +12.40 870.20 1250 ---- ---- ---- ---- 877.60 +12.40 865.20 1255 ---- ---- ---- ---- 872.60 +12.40 860.20 1260 ---- ---- ---- ---- 867.60 +12.40 855.20 1265 ---- ---- ---- ---- 862.60 +12.40 850.20 1270 ---- ---- ---- ---- 857.60 +12.40 845.20 1275 ---- ---- ---- ---- 852.60 +12.40 840.20 1280 ---- ---- ---- ---- 847.60 +12.40 835.20 1285 ---- ---- ---- ---- 842.60 +12.40 830.20 1290 ---- ---- ---- ---- 837.60 +12.40 825.20 1295 ---- ---- ---- ---- 832.60 +12.40 820.20 1300 ---- ---- ---- ---- 827.60 +12.40 815.20 1305 ---- ---- ---- ---- 822.60 +12.40 810.20 1310 ---- ---- ---- ---- 817.60 +12.40 805.20 1315 ---- ---- ---- ---- 812.60 +12.40 800.20 1320 ---- ---- ---- ---- 807.60 +12.40 795.20 1325 ---- ---- ---- ---- 802.60 +12.40 790.20 1330 ---- ---- ---- ---- 797.60 +12.40 785.20 1335 ---- ---- ---- ---- 792.60 +12.40 780.20 1340 ---- ---- ---- ---- 787.60 +12.40 775.20 1345 ---- ---- ---- ---- 782.60 +12.40 770.20 1350 ---- ---- ---- ---- 777.60 +12.40 765.20 1355 ---- ---- ---- ---- 772.60 +12.40 760.20 1360 ---- ---- ---- ---- 767.60 +12.40 755.20 1365 ---- ---- ---- ---- 762.60 +12.40 750.20 1370 ---- ---- ---- ---- 757.60 +12.40 745.20 1375 ---- ---- ---- ---- 752.60 +12.40 740.20 1380 ---- ---- ---- ---- 747.60 +12.40 735.20 1385 ---- ---- ---- ---- 742.60 +12.40 730.20 1390 ---- ---- ---- ---- 737.60 +12.40 725.20 1395 ---- ---- ---- ---- 732.60 +12.40 720.20 1400 ---- ---- ---- ---- 727.60 +12.40 715.20 1405 ---- ---- ---- ---- 722.60 +12.40 710.20 1410 ---- ---- ---- ---- 717.60 +12.40 705.20 1415 ---- ---- ---- ---- 712.60 +12.40 700.20 1420 ---- ---- ---- ---- 707.60 +12.40 695.20 1425 ---- ---- ---- ---- 702.60 +12.40 690.20 1430 ---- ---- ---- ---- 697.60 +12.40 685.20 1435 ---- ---- ---- ---- 692.60 +12.40 680.20 1440 ---- ---- ---- ---- 687.60 +12.40 675.20 1445 ---- ---- ---- ---- 682.60 +12.40 670.20 1450 ---- ---- ---- ---- 677.60 +12.40 665.20 1455 ---- ---- ---- ---- 672.60 +12.40 660.20 1460 ---- ---- ---- ---- 667.60 +12.40 655.20 1465 ---- ---- ---- ---- 662.60 +12.40 650.20 1470 ---- ---- ---- ---- 657.60 +12.40 645.20 1475 ---- ---- ---- ---- 652.60 +12.30 640.30 1480 ---- ---- ---- ---- 647.60 +12.30 635.30 1485 ---- ---- ---- ---- 642.70 +12.30 630.40 1490 ---- ---- ---- ---- 637.70 +12.20 625.50 1495 ---- ---- ---- ---- 632.80 +12.20 620.60 1500 ---- ---- ---- ---- 627.90 +12.20 615.70 1505 ---- ---- ---- ---- 623.00 +12.20 610.80 1510 ---- ---- ---- ---- 618.10 +12.10 606.00 1515 ---- ---- ---- ---- 613.30 +12.10 601.20 1520 ---- ---- ---- ---- 608.40 +12.10 596.30 1525 ---- ---- ---- ---- 603.60 +12.10 591.50 1530 ---- ---- ---- ---- 598.80 +12.10 586.70 1535 ---- ---- ---- ---- 593.90 +12.00 581.90 1540 ---- ---- ---- ---- 589.10 +11.90 577.20 1545 ---- ---- ---- ---- 584.40 +12.00 572.40 1550 ---- ---- ---- ---- 579.60 +11.90 567.70 1555 ---- ---- ---- ---- 574.80 +11.80 563.00 1560 ---- ---- ---- ---- 570.10 +11.90 558.20 1565 ---- ---- ---- ---- 565.40 +11.80 553.60 1570 ---- ---- ---- ---- 560.70 +11.80 548.90 1575 ---- ---- ---- ---- 556.00 +11.80 544.20 1580 ---- ---- ---- ---- 551.30 +11.80 539.50 1585 ---- ---- ---- ---- 546.60 +11.70 534.90 1590 ---- ---- ---- ---- 541.90 +11.60 530.30 1595 ---- ---- ---- ---- 537.30 +11.60 525.70 1600 ---- ---- ---- ---- 532.70 +11.60 521.10 1605 ---- ---- ---- ---- 528.00 +11.50 516.50 1610 ---- ---- ---- ---- 523.40 +11.50 511.90 1615 ---- ---- ---- ---- 518.80 +11.50 507.30 1620 ---- ---- ---- ---- 514.30 +11.50 502.80 1625 ---- ---- ---- ---- 509.70 +11.50 498.20 1630 ---- ---- ---- ---- 505.10 +11.40 493.70 1635 ---- ---- ---- ---- 500.60 +11.40 489.20 1640 ---- ---- ---- ---- 496.10 +11.40 484.70 1645 ---- ---- ---- ---- 491.50 +11.30 480.20 1650 ---- ---- ---- ---- 487.00 +11.20 475.80 1655 ---- ---- ---- ---- 482.50 +11.20 471.30 1660 ---- ---- ---- ---- 478.10 +11.20 466.90 1665 ---- ---- ---- ---- 473.60 +11.20 462.40 1670 ---- ---- ---- ---- 469.10 +11.10 458.00 1675 ---- ---- ---- ---- 464.70 +11.10 453.60 1680 ---- ---- ---- ---- 460.30 +11.10 449.20 1685 ---- ---- ---- ---- 455.80 +11.00 444.80 1690 ---- ---- ---- ---- 451.40 +10.90 440.50 1695 ---- ---- ---- ---- 447.00 +10.90 436.10 1700 ---- ---- ---- ---- 442.70 +10.90 431.80 1705 ---- ---- ---- ---- 438.30 +10.90 427.40 1710 ---- ---- ---- ---- 434.00 +10.90 423.10 1715 ---- ---- ---- ---- 429.60 +10.80 418.80 1720 ---- ---- ---- ---- 425.30 +10.80 414.50 1725 ---- ---- ---- ---- 421.00 +10.70 410.30 1730 ---- ---- ---- ---- 416.70 +10.70 406.00 1735 ---- ---- ---- ---- 412.40 +10.60 401.80 1740 ---- ---- ---- ---- 408.10 +10.60 397.50 1745 ---- ---- ---- ---- 403.90 +10.60 393.30 1750 ---- ---- ---- ---- 399.70 +10.60 389.10 1755 ---- ---- ---- ---- 395.50 +10.50 385.00 1760 ---- ---- ---- ---- 391.30 +10.50 380.80 1765 ---- ---- ---- ---- 387.10 +10.40 376.70 1770 ---- ---- ---- ---- 382.90 +10.30 372.60 1775 ---- ---- ---- ---- 378.80 +10.30 368.50 1780 ---- ---- ---- ---- 374.60 +10.20 364.40 1785 ---- ---- ---- ---- 370.50 +10.20 360.30 1790 ---- ---- ---- ---- 366.40 +10.10 356.30 1795 ---- ---- ---- ---- 362.40 +10.20 352.20 1800 ---- ---- ---- ---- 358.30 +10.10 348.20 1805 ---- ---- ---- ---- 354.30 +10.00 344.30 1810 ---- ---- ---- ---- 350.30 +10.00 340.30 1815 ---- ---- ---- ---- 346.30 +9.90 336.40 1820 ---- ---- ---- ---- 342.40 +9.90 332.50 1825 ---- ---- ---- ---- 338.40 +9.80 328.60 1830 ---- ---- ---- ---- 334.50 +9.80 324.70 1835 ---- ---- ---- ---- 330.60 +9.70 320.90 1840 ---- ---- ---- ---- 326.80 +9.70 317.10 1845 ---- ---- ---- ---- 323.00 +9.70 313.30 1850 ---- ---- ---- ---- 319.10 +9.60 309.50 1855 ---- ---- ---- ---- 315.40 +9.60 305.80 1860 ---- ---- ---- ---- 311.60 +9.50 302.10 1865 ---- ---- ---- ---- 307.90 +9.50 298.40 1870 ---- ---- ---- ---- 304.20 +9.40 294.80 1875 ---- ---- ---- ---- 300.50 +9.30 291.20 1880 ---- ---- ---- ---- 296.90 +9.30 287.60 1885 ---- ---- ---- ---- 293.30 +9.20 284.10 1890 ---- ---- ---- ---- 289.70 +9.10 280.60 1895 ---- ---- ---- ---- 286.20 +9.10 277.10 1900 ---- ---- ---- ---- 282.70 +9.10 273.60 1905 ---- ---- ---- ---- 279.20 +9.00 270.20 1910 ---- ---- ---- ---- 275.80 +9.00 266.80 1915 ---- ---- ---- ---- 272.40 +8.90 263.50 1920 ---- ---- ---- ---- 269.00 +8.80 260.20 1925 ---- ---- ---- ---- 265.70 +8.80 256.90 1930 ---- ---- ---- ---- 262.40 +8.80 253.60 1935 ---- ---- ---- ---- 259.10 +8.70 250.40 1940 ---- ---- ---- ---- 255.90 +8.60 247.30 1945 ---- ---- ---- ---- 252.70 +8.60 244.10 1950 ---- ---- ---- ---- 249.50 +8.50 241.00 1955 ---- ---- ---- ---- 246.40 +8.40 238.00 1960 ---- ---- ---- ---- 243.30 +8.30 235.00 1965 ---- ---- ---- ---- 240.30 +8.30 232.00 1970 ---- ---- ---- ---- 237.30 +8.30 229.00 1975 ---- ---- ---- ---- 234.30 +8.20 226.10 1980 ---- ---- ---- ---- 231.40 +8.10 223.30 1985 ---- ---- ---- ---- 228.50 +8.10 220.40 1990 ---- ---- ---- ---- 225.60 +8.00 217.60 1995 ---- ---- ---- ---- 222.80 +7.90 214.90 2000 ---- ---- ---- ---- 220.10 +7.90 212.20 258 2005 ---- ---- ---- ---- 217.30 +7.80 209.50 2010 ---- ---- ---- ---- 214.70 +7.80 206.90 2015 ---- ---- ---- ---- 212.00 +7.70 204.30 2020 ---- ---- ---- ---- 209.40 +7.60 201.80 1 2025 ---- ---- ---- ---- 206.80 +7.50 199.30 2030 ---- ---- ---- ---- 204.30 +7.50 196.80 2035 ---- ---- ---- ---- 201.80 +7.40 194.40 2040 ---- ---- ---- ---- 199.40 +7.40 192.00 2045 ---- ---- ---- ---- 197.00 +7.40 189.60 2050 ---- ---- ---- ---- 194.60 +7.30 187.30 2055 ---- ---- ---- ---- 192.20 +7.10 185.10 2060 ---- ---- ---- ---- 189.90 +7.10 182.80 2065 ---- ---- ---- ---- 187.70 +7.10 180.60 2070 ---- ---- ---- ---- 185.40 +7.00 178.40 2075 ---- ---- ---- ---- 183.30 +7.00 176.30 2080 ---- ---- ---- ---- 181.10 +6.90 174.20 2085 ---- ---- ---- ---- 179.00 +6.80 172.20 2090 ---- ---- ---- ---- 176.90 +6.80 170.10 2095 ---- ---- ---- ---- 174.80 +6.70 168.10 2100 ---- ---- ---- ---- 172.80 +6.60 166.20 350 2105 ---- ---- ---- ---- 170.80 +6.60 164.20 2110 ---- ---- ---- ---- 168.80 +6.50 162.30 2115 ---- ---- ---- ---- 166.90 +6.40 160.50 2120 ---- ---- ---- ---- 165.00 +6.40 158.60 2125 ---- ---- ---- ---- 163.20 +6.40 156.80 2130 ---- ---- ---- ---- 161.30 +6.30 155.00 2135 ---- ---- ---- ---- 159.50 +6.20 153.30 2140 ---- ---- ---- ---- 157.70 +6.10 151.60 2145 ---- ---- ---- ---- 156.00 +6.10 149.90 2150 ---- ---- ---- ---- 154.30 +6.10 148.20 600 2155 ---- ---- ---- ---- 152.60 +6.10 146.50 2160 ---- ---- ---- ---- 150.90 +6.00 144.90 2165 ---- ---- ---- ---- 149.20 +5.90 143.30 2170 ---- ---- ---- ---- 147.60 +5.80 141.80 2175 ---- ---- ---- ---- 146.00 +5.80 140.20 2180 ---- ---- ---- ---- 144.50 +5.80 138.70 2185 ---- ---- ---- ---- 142.90 +5.70 137.20 2190 ---- ---- ---- ---- 141.40 +5.60 135.80 2195 ---- ---- ---- ---- 139.90 +5.60 134.30 2200 ---- ---- ---- ---- 138.40 +5.50 132.90 2205 ---- ---- ---- ---- 137.00 +5.50 131.50 2210 ---- ---- ---- ---- 135.50 +5.40 130.10 2215 ---- ---- ---- ---- 134.10 +5.40 128.70 2220 ---- ---- ---- ---- 132.70 +5.30 127.40 2225 ---- ---- ---- ---- 131.40 +5.30 126.10 2230 ---- ---- ---- ---- 130.00 +5.20 124.80 2235 ---- ---- ---- ---- 128.70 +5.20 123.50 2240 ---- ---- ---- ---- 127.40 +5.20 122.20 2245 ---- ---- ---- ---- 126.10 +5.10 121.00 2250 ---- ---- ---- ---- 124.80 +5.10 119.70 2255 ---- ---- ---- ---- 123.50 +5.00 118.50 2260 ---- ---- ---- ---- 122.30 +5.00 117.30 2265 ---- ---- ---- ---- 121.10 +5.00 116.10 2270 ---- ---- ---- ---- 119.80 +4.80 115.00 2275 ---- ---- ---- ---- 118.60 +4.80 113.80 2280 ---- ---- ---- ---- 117.50 +4.80 112.70 2285 ---- ---- ---- ---- 116.30 +4.80 111.50 2290 ---- ---- ---- ---- 115.10 +4.70 110.40 2295 ---- ---- ---- ---- 114.00 +4.70 109.30 2300 ---- ---- ---- ---- 112.90 +4.70 108.20 1 2305 ---- ---- ---- ---- 111.80 +4.60 107.20 2310 ---- ---- ---- ---- 110.70 +4.60 106.10 2315 ---- ---- ---- ---- 109.60 +4.50 105.10 2320 ---- ---- ---- ---- 108.50 +4.50 104.00 2325 ---- ---- ---- ---- 107.40 +4.40 103.00 2330 ---- ---- ---- ---- 106.40 +4.40 102.00 2335 ---- ---- ---- ---- 105.40 +4.40 101.00 2340 ---- ---- ---- ---- 104.30 +4.30 100.00 2345 ---- ---- ---- ---- 103.30 +4.30 99.00 2350 ---- ---- ---- ---- 102.30 +4.20 98.10 2355 ---- ---- ---- ---- 101.30 +4.20 97.10 2360 ---- ---- ---- ---- 100.30 +4.10 96.20 2365 ---- ---- ---- ---- 99.40 +4.10 95.30 2370 ---- ---- ---- ---- 98.40 +4.10 94.30 2375 ---- ---- ---- ---- 97.50 +4.10 93.40 2380 ---- ---- ---- ---- 96.50 +4.00 92.50 2385 ---- ---- ---- ---- 95.60 +4.00 91.60 2390 ---- ---- ---- ---- 94.70 +4.00 90.70 2395 ---- ---- ---- ---- 93.80 +3.90 89.90 2400 ---- ---- ---- ---- 92.90 +3.90 89.00 81 82 2410 ---- ---- ---- ---- 91.10 +3.80 87.30 2420 ---- ---- ---- ---- 89.40 +3.80 85.60 2425 ---- ---- ---- ---- 88.50 +3.70 84.80 2430 ---- ---- ---- ---- 87.70 +3.70 84.00 2440 ---- ---- ---- ---- 86.00 +3.60 82.40 2450 ---- ---- ---- ---- 84.40 +3.60 80.80 2460 ---- ---- ---- ---- 82.80 +3.50 79.30 2470 ---- ---- ---- ---- 81.20 +3.40 77.80 2475 ---- ---- ---- ---- 80.40 +3.40 77.00 2480 ---- ---- ---- ---- 79.70 +3.40 76.30 2490 ---- ---- ---- ---- 78.10 +3.30 74.80 2500 ---- ---- ---- ---- 76.70 +3.30 73.40 81 3261 2525 ---- ---- ---- ---- 73.10 +3.10 70.00 2550 ---- ---- ---- ---- 69.60 +2.90 66.70 2575 ---- ---- ---- ---- 66.40 +2.90 63.50 2600 ---- ---- ---- ---- 63.20 +2.70 60.50 2625 ---- ---- ---- ---- 60.30 +2.60 57.70 2650 ---- ---- ---- ---- 57.40 +2.40 55.00 150 2675 ---- ---- ---- ---- 54.80 +2.40 52.40 2700 ---- ---- ---- ---- 52.20 +2.30 49.90 750 3000 ---- ---- ---- ---- 29.80 +1.40 28.40 1 2838 3450 ---- ---- ---- ---- 15.00 +.70 14.30 3475 ---- ---- ---- ---- 14.50 +.60 13.90 3500 ---- ---- ---- ---- 14.10 +.70 13.40 4 4000 ---- ---- ---- ---- 8.50 +.40 8.10 1 8 OG JAN25 Gold Option CALL 1625 ---- ---- ---- ---- 522.10 +11.70 510.40 1650 ---- ---- ---- ---- 499.30 +11.50 487.80 1675 ---- ---- ---- ---- 477.00 +11.30 465.70 1700 ---- ---- ---- ---- 455.20 +11.00 444.20 1725 ---- ---- ---- ---- 433.90 +10.80 423.10 1750 ---- ---- ---- ---- 413.20 +10.70 402.50 1775 ---- ---- ---- ---- 392.90 +10.40 382.50 1800 ---- ---- ---- ---- 373.10 +10.10 363.00 1810 ---- ---- ---- ---- 365.40 +10.10 355.30 1820 ---- ---- ---- ---- 357.70 +10.00 347.70 1825 ---- ---- ---- ---- 353.90 +9.90 344.00 1830 ---- ---- ---- ---- 350.10 +9.90 340.20 1840 ---- ---- ---- ---- 342.60 +9.80 332.80 1850 ---- ---- ---- ---- 335.20 +9.70 325.50 1860 ---- ---- ---- ---- 327.90 +9.60 318.30 1870 ---- ---- ---- ---- 320.70 +9.50 311.20 1875 ---- ---- ---- ---- 317.10 +9.40 307.70 1880 ---- ---- ---- ---- 313.50 +9.40 304.10 1890 ---- ---- ---- ---- 306.40 +9.20 297.20 1900 ---- ---- ---- ---- 299.50 +9.20 290.30 1910 ---- ---- ---- ---- 292.60 +9.00 283.60 1915 ---- ---- ---- ---- 289.20 +9.00 280.20 1920 ---- ---- ---- ---- 285.80 +8.90 276.90 1925 ---- ---- ---- ---- 282.50 +8.90 273.60 1930 ---- ---- ---- ---- 279.20 +8.90 270.30 1935 ---- ---- ---- ---- 275.90 +8.80 267.10 1940 ---- ---- ---- ---- 272.60 +8.70 263.90 1945 ---- ---- ---- ---- 269.40 +8.70 260.70 1950 ---- ---- ---- ---- 266.10 +8.50 257.60 1955 ---- ---- ---- ---- 263.00 +8.60 254.40 1960 ---- ---- ---- ---- 259.80 +8.50 251.30 1965 ---- ---- ---- ---- 256.70 +8.40 248.30 1970 ---- ---- ---- ---- 253.60 +8.40 245.20 1975 ---- ---- ---- ---- 250.50 +8.30 242.20 1980 ---- ---- ---- ---- 247.50 +8.20 239.30 1985 ---- ---- ---- ---- 244.50 +8.20 236.30 1990 ---- ---- ---- ---- 241.50 +8.10 233.40 1995 ---- ---- ---- ---- 238.60 +8.10 230.50 2000 ---- ---- ---- ---- 235.70 +8.00 227.70 2005 ---- ---- ---- ---- 232.80 +7.90 224.90 2010 ---- ---- ---- ---- 230.00 +7.90 222.10 2015 ---- ---- ---- ---- 227.20 +7.80 219.40 2020 ---- ---- ---- ---- 224.50 +7.80 216.70 2025 ---- ---- ---- ---- 221.70 +7.70 214.00 2030 ---- ---- ---- ---- 219.10 +7.70 211.40 2035 ---- ---- ---- ---- 216.40 +7.60 208.80 2040 ---- ---- ---- ---- 213.80 +7.50 206.30 2045 ---- ---- ---- ---- 211.20 +7.40 203.80 2050 ---- ---- ---- ---- 208.70 +7.40 201.30 2055 ---- ---- ---- ---- 206.20 +7.40 198.80 2060 ---- ---- ---- ---- 203.80 +7.30 196.50 2065 ---- ---- ---- ---- 201.30 +7.20 194.10 2070 ---- ---- ---- ---- 199.00 +7.20 191.80 2075 ---- ---- ---- ---- 196.60 +7.10 189.50 2080 ---- ---- ---- ---- 194.40 +7.10 187.30 2085 ---- ---- ---- ---- 192.10 +7.00 185.10 2090 ---- ---- ---- ---- 189.90 +7.00 182.90 2095 ---- ---- ---- ---- 187.70 +6.90 180.80 2100 ---- ---- ---- ---- 185.60 +6.90 178.70 2105 ---- ---- ---- ---- 183.50 +6.80 176.70 2110 ---- ---- ---- ---- 181.40 +6.70 174.70 2115 ---- ---- ---- ---- 179.40 +6.70 172.70 2120 ---- ---- ---- ---- 177.40 +6.60 170.80 2125 ---- ---- ---- ---- 175.40 +6.50 168.90 2130 ---- ---- ---- ---- 173.50 +6.50 167.00 2135 ---- ---- ---- ---- 171.60 +6.40 165.20 2140 ---- ---- ---- ---- 169.70 +6.30 163.40 2145 ---- ---- ---- ---- 167.90 +6.30 161.60 2150 ---- ---- ---- ---- 166.10 +6.20 159.90 2155 ---- ---- ---- ---- 164.40 +6.30 158.10 2160 ---- ---- ---- ---- 162.60 +6.10 156.50 2165 ---- ---- ---- ---- 160.90 +6.10 154.80 2170 ---- ---- ---- ---- 159.20 +6.00 153.20 2175 ---- ---- ---- ---- 157.60 +6.00 151.60 2180 ---- ---- ---- ---- 156.00 +6.00 150.00 2185 ---- ---- ---- ---- 154.40 +5.90 148.50 2190 ---- ---- ---- ---- 152.80 +5.80 147.00 2195 ---- ---- ---- ---- 151.30 +5.80 145.50 2200 ---- ---- ---- ---- 149.70 +5.70 144.00 2205 ---- ---- ---- ---- 148.20 +5.60 142.60 2210 ---- ---- ---- ---- 146.80 +5.70 141.10 2215 ---- ---- ---- ---- 145.30 +5.60 139.70 2220 ---- ---- ---- ---- 143.90 +5.60 138.30 2225 ---- ---- ---- ---- 142.50 +5.50 137.00 2230 ---- ---- ---- ---- 141.10 +5.50 135.60 2235 ---- ---- ---- ---- 139.70 +5.40 134.30 2240 ---- ---- ---- ---- 138.40 +5.40 133.00 2245 ---- ---- ---- ---- 137.10 +5.40 131.70 2250 ---- ---- ---- ---- 135.70 +5.20 130.50 2255 ---- ---- ---- ---- 134.40 +5.20 129.20 2260 ---- ---- ---- ---- 133.20 +5.20 128.00 2265 ---- ---- ---- ---- 131.90 +5.10 126.80 2270 ---- ---- ---- ---- 130.70 +5.10 125.60 2275 ---- ---- ---- ---- 129.40 +5.00 124.40 2280 ---- ---- ---- ---- 128.20 +5.00 123.20 2285 ---- ---- ---- ---- 127.00 +5.00 122.00 2290 ---- ---- ---- ---- 125.80 +4.90 120.90 2295 ---- ---- ---- ---- 124.60 +4.90 119.70 2300 ---- ---- ---- ---- 123.40 +4.80 118.60 2305 ---- ---- ---- ---- 122.30 +4.80 117.50 2310 ---- ---- ---- ---- 121.10 +4.70 116.40 2315 ---- ---- ---- ---- 120.00 +4.70 115.30 2320 ---- ---- ---- ---- 118.90 +4.70 114.20 2325 ---- ---- ---- ---- 117.80 +4.70 113.10 2330 ---- ---- ---- ---- 116.70 +4.60 112.10 2335 ---- ---- ---- ---- 115.60 +4.60 111.00 2340 ---- ---- ---- ---- 114.50 +4.50 110.00 2345 ---- ---- ---- ---- 113.50 +4.50 109.00 2350 ---- ---- ---- ---- 112.40 +4.40 108.00 2355 ---- ---- ---- ---- 111.40 +4.40 107.00 2360 ---- ---- ---- ---- 110.30 +4.30 106.00 2365 ---- ---- ---- ---- 109.30 +4.30 105.00 2370 ---- ---- ---- ---- 108.30 +4.30 104.00 2375 ---- ---- ---- ---- 107.30 +4.20 103.10 2380 ---- ---- ---- ---- 106.40 +4.30 102.10 2385 ---- ---- ---- ---- 105.40 +4.20 101.20 2390 ---- ---- ---- ---- 104.40 +4.10 100.30 2395 ---- ---- ---- ---- 103.50 +4.10 99.40 2400 ---- ---- ---- ---- 102.60 +4.10 98.50 2405 ---- ---- ---- ---- 101.60 +4.00 97.60 2410 ---- ---- ---- ---- 100.70 +4.00 96.70 2420 ---- ---- ---- ---- 98.90 +3.90 95.00 2425 ---- ---- ---- ---- 98.10 +4.00 94.10 2430 ---- ---- ---- ---- 97.20 +3.90 93.30 2440 ---- ---- ---- ---- 95.50 +3.90 91.60 2450 ---- ---- ---- ---- 93.80 +3.70 90.10 2460 ---- ---- ---- ---- 92.20 +3.70 88.50 2470 ---- ---- ---- ---- 90.60 +3.60 87.00 2475 ---- ---- ---- ---- 89.80 +3.60 86.20 2480 ---- ---- ---- ---- 89.10 +3.60 85.50 2490 ---- ---- ---- ---- 87.60 +3.60 84.00 2500 ---- ---- ---- ---- 86.10 +3.50 82.60 2510 ---- ---- ---- ---- 84.70 +3.40 81.30 2525 ---- ---- ---- ---- 82.60 +3.30 79.30 2550 ---- ---- ---- ---- 79.30 +3.20 76.10 2575 ---- ---- ---- ---- 76.20 +3.10 73.10 2600 ---- ---- ---- ---- 73.30 +3.00 70.30 2625 ---- ---- ---- ---- 70.60 +2.90 67.70 2650 ---- ---- ---- ---- 68.00 +2.80 65.20 2675 ---- ---- ---- ---- 65.60 +2.70 62.90 2700 ---- ---- ---- ---- 63.30 +2.60 60.70 OG FEB25 Gold Option CALL 1625 ---- ---- ---- ---- 526.70 +11.40 515.30 1650 ---- ---- ---- ---- 504.50 +11.20 493.30 1675 ---- ---- ---- ---- 482.80 +11.00 471.80 1700 ---- ---- ---- ---- 461.50 +10.80 450.70 1725 ---- ---- ---- ---- 440.70 +10.70 430.00 1750 ---- ---- ---- ---- 420.20 +10.40 409.80 1775 ---- ---- ---- ---- 400.30 +10.30 390.00 1800 ---- ---- ---- ---- 380.70 +10.00 370.70 1810 ---- ---- ---- ---- 373.10 +10.00 363.10 1820 ---- ---- ---- ---- 365.40 +9.80 355.60 1825 ---- ---- ---- ---- 361.70 +9.80 351.90 1830 ---- ---- ---- ---- 357.90 +9.70 348.20 1840 ---- ---- ---- ---- 350.50 +9.70 340.80 1850 ---- ---- ---- ---- 343.10 +9.60 333.50 1860 ---- ---- ---- ---- 335.80 +9.50 326.30 1870 ---- ---- ---- ---- 328.50 +9.30 319.20 1880 ---- ---- ---- ---- 321.40 +9.20 312.20 1890 ---- ---- ---- ---- 314.40 +9.20 305.20 1900 ---- ---- ---- ---- 307.40 +9.00 298.40 1910 ---- ---- ---- ---- 300.50 +8.90 291.60 1915 ---- ---- ---- ---- 297.10 +8.90 288.20 1920 ---- ---- ---- ---- 293.70 +8.80 284.90 1925 ---- ---- ---- ---- 290.40 +8.80 281.60 1930 ---- ---- ---- ---- 287.10 +8.80 278.30 1935 ---- ---- ---- ---- 283.80 +8.70 275.10 1940 ---- ---- ---- ---- 280.50 +8.60 271.90 1945 ---- ---- ---- ---- 277.20 +8.50 268.70 1950 ---- ---- ---- ---- 274.00 +8.50 265.50 1955 ---- ---- ---- ---- 270.80 +8.40 262.40 1960 ---- ---- ---- ---- 267.70 +8.40 259.30 1965 ---- ---- ---- ---- 264.50 +8.30 256.20 1970 ---- ---- ---- ---- 261.40 +8.30 253.10 1975 ---- ---- ---- ---- 258.30 +8.20 250.10 1980 ---- ---- ---- ---- 255.30 +8.20 247.10 1985 ---- ---- ---- ---- 252.20 +8.10 244.10 1990 ---- ---- ---- ---- 249.20 +8.00 241.20 1995 ---- ---- ---- ---- 246.30 +8.00 238.30 2000 ---- ---- ---- ---- 243.30 +7.90 235.40 2005 ---- ---- ---- ---- 240.40 +7.90 232.50 2010 ---- ---- ---- ---- 237.60 +7.90 229.70 2015 ---- ---- ---- ---- 234.70 +7.80 226.90 2020 ---- ---- ---- ---- 231.90 +7.70 224.20 2025 ---- ---- ---- ---- 229.20 +7.70 221.50 2030 ---- ---- ---- ---- 226.40 +7.60 218.80 2035 ---- ---- ---- ---- 223.70 +7.60 216.10 2040 ---- ---- ---- ---- 221.00 +7.50 213.50 2045 ---- ---- ---- ---- 218.40 +7.50 210.90 2050 ---- ---- ---- ---- 215.80 +7.40 208.40 2055 ---- ---- ---- ---- 213.20 +7.30 205.90 2060 ---- ---- ---- ---- 210.70 +7.30 203.40 2065 ---- ---- ---- ---- 208.20 +7.20 201.00 2070 ---- ---- ---- ---- 205.70 +7.10 198.60 2075 ---- ---- ---- ---- 203.30 +7.10 196.20 2080 ---- ---- ---- ---- 200.90 +7.00 193.90 2085 ---- ---- ---- ---- 198.60 +7.00 191.60 2090 ---- ---- ---- ---- 196.20 +6.90 189.30 2095 ---- ---- ---- ---- 194.00 +6.90 187.10 2100 ---- ---- ---- ---- 191.70 +6.80 184.90 2105 ---- ---- ---- ---- 189.50 +6.70 182.80 2110 ---- ---- ---- ---- 187.40 +6.80 180.60 2115 ---- ---- ---- ---- 185.20 +6.60 178.60 2120 ---- ---- ---- ---- 183.20 +6.70 176.50 2125 ---- ---- ---- ---- 181.10 +6.50 174.60 2130 ---- ---- ---- ---- 179.10 +6.50 172.60 2135 ---- ---- ---- ---- 177.10 +6.40 170.70 2140 ---- ---- ---- ---- 175.20 +6.40 168.80 2145 ---- ---- ---- ---- 173.30 +6.30 167.00 2150 ---- ---- ---- ---- 171.50 +6.30 165.20 2155 ---- ---- ---- ---- 169.70 +6.30 163.40 2160 ---- ---- ---- ---- 167.90 +6.20 161.70 2165 ---- ---- ---- ---- 166.10 +6.10 160.00 2170 ---- ---- ---- ---- 164.40 +6.10 158.30 2175 ---- ---- ---- ---- 162.70 +6.00 156.70 2180 ---- ---- ---- ---- 161.10 +6.00 155.10 2185 ---- ---- ---- ---- 159.50 +6.00 153.50 2190 ---- ---- ---- ---- 157.90 +5.90 152.00 2195 ---- ---- ---- ---- 156.30 +5.80 150.50 2200 ---- ---- ---- ---- 154.80 +5.80 149.00 2205 ---- ---- ---- ---- 153.30 +5.80 147.50 2210 ---- ---- ---- ---- 151.80 +5.70 146.10 2215 ---- ---- ---- ---- 150.40 +5.70 144.70 2220 ---- ---- ---- ---- 148.90 +5.60 143.30 2225 ---- ---- ---- ---- 147.50 +5.50 142.00 2230 ---- ---- ---- ---- 146.20 +5.50 140.70 2235 ---- ---- ---- ---- 144.80 +5.50 139.30 2240 ---- ---- ---- ---- 143.50 +5.40 138.10 2245 ---- ---- ---- ---- 142.20 +5.40 136.80 2250 ---- ---- ---- ---- 140.90 +5.30 135.60 2255 ---- ---- ---- ---- 139.60 +5.30 134.30 2260 ---- ---- ---- ---- 138.40 +5.30 133.10 2265 ---- ---- ---- ---- 137.10 +5.20 131.90 2270 ---- ---- ---- ---- 135.90 +5.10 130.80 2275 ---- ---- ---- ---- 134.70 +5.10 129.60 2280 ---- ---- ---- ---- 133.60 +5.10 128.50 2285 ---- ---- ---- ---- 132.40 +5.00 127.40 2290 ---- ---- ---- ---- 131.20 +5.00 126.20 2295 ---- ---- ---- ---- 130.10 +4.90 125.20 2300 ---- ---- ---- ---- 129.00 +4.90 124.10 2305 ---- ---- ---- ---- 127.90 +4.90 123.00 2310 ---- ---- ---- ---- 126.80 +4.80 122.00 2315 ---- ---- ---- ---- 125.70 +4.80 120.90 2320 ---- ---- ---- ---- 124.70 +4.80 119.90 2325 ---- ---- ---- ---- 123.60 +4.70 118.90 2330 ---- ---- ---- ---- 122.60 +4.70 117.90 2340 ---- ---- ---- ---- 120.60 +4.60 116.00 2350 ---- ---- ---- ---- 118.60 +4.50 114.10 2360 ---- ---- ---- ---- 116.70 +4.50 112.20 2370 ---- ---- ---- ---- 114.80 +4.40 110.40 2380 ---- ---- ---- ---- 113.00 +4.30 108.70 2390 ---- ---- ---- ---- 111.20 +4.20 107.00 2400 ---- ---- ---- ---- 109.50 +4.20 105.30 2410 ---- ---- ---- ---- 107.80 +4.10 103.70 2420 ---- ---- ---- ---- 106.20 +4.10 102.10 2425 ---- ---- ---- ---- 105.40 +4.10 101.30 2430 ---- ---- ---- ---- 104.60 ---- ---- 2450 ---- ---- ---- ---- 101.50 +3.90 97.60 2475 ---- ---- ---- ---- 97.90 +3.80 94.10 2500 ---- ---- ---- ---- 94.50 +3.60 90.90 2525 ---- ---- ---- ---- 91.30 +3.50 87.80 2550 ---- ---- ---- ---- 88.30 +3.40 84.90 2575 ---- ---- ---- ---- 85.50 +3.20 82.30 2600 ---- ---- ---- ---- 82.90 +3.20 79.70 2625 ---- ---- ---- ---- 80.40 ---- ---- OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1140.00 +12.40 1127.60 1050 ---- ---- ---- ---- 1115.00 +12.40 1102.60 1075 ---- ---- ---- ---- 1090.00 +12.40 1077.60 1100 ---- ---- ---- ---- 1065.00 +12.40 1052.60 1125 ---- ---- ---- ---- 1040.00 +12.40 1027.60 1150 ---- ---- ---- ---- 1015.00 +12.40 1002.60 1175 ---- ---- ---- ---- 990.00 +12.40 977.60 1200 ---- ---- ---- ---- 965.00 +12.40 952.60 1220 ---- ---- ---- ---- 945.00 +12.40 932.60 1225 ---- ---- ---- ---- 940.00 +12.40 927.60 1230 ---- ---- ---- ---- 935.00 +12.40 922.60 1240 ---- ---- ---- ---- 925.00 +12.40 912.60 1250 ---- ---- ---- ---- 915.00 +12.40 902.60 1260 ---- ---- ---- ---- 905.00 +12.40 892.60 1270 ---- ---- ---- ---- 895.00 +12.40 882.60 1275 ---- ---- ---- ---- 890.00 +12.40 877.60 1280 ---- ---- ---- ---- 885.00 +12.40 872.60 1290 ---- ---- ---- ---- 875.00 +12.40 862.60 1300 ---- ---- ---- ---- 865.00 +12.40 852.60 1310 ---- ---- ---- ---- 855.00 +12.40 842.60 1315 ---- ---- ---- ---- 850.00 +12.40 837.60 1320 ---- ---- ---- ---- 845.00 +12.40 832.60 1325 ---- ---- ---- ---- 840.00 +12.40 827.60 1330 ---- ---- ---- ---- 835.00 +12.40 822.60 1335 ---- ---- ---- ---- 830.00 +12.40 817.60 1340 ---- ---- ---- ---- 825.00 +12.40 812.60 1345 ---- ---- ---- ---- 820.00 +12.40 807.60 1350 ---- ---- ---- ---- 815.00 +12.40 802.60 1355 ---- ---- ---- ---- 810.00 +12.40 797.60 1360 ---- ---- ---- ---- 805.00 +12.40 792.60 1365 ---- ---- ---- ---- 800.00 +12.40 787.60 1370 ---- ---- ---- ---- 795.00 +12.40 782.60 1375 ---- ---- ---- ---- 790.00 +12.40 777.60 1380 ---- ---- ---- ---- 785.00 +12.40 772.60 1385 ---- ---- ---- ---- 780.00 +12.40 767.60 1390 ---- ---- ---- ---- 775.00 +12.40 762.60 1395 ---- ---- ---- ---- 770.00 +12.40 757.60 1400 ---- ---- ---- ---- 765.00 +12.40 752.60 1405 ---- ---- ---- ---- 760.00 +12.40 747.60 1410 ---- ---- ---- ---- 755.00 +12.30 742.70 1415 ---- ---- ---- ---- 750.10 +12.40 737.70 1420 ---- ---- ---- ---- 745.10 +12.30 732.80 1425 ---- ---- ---- ---- 740.20 +12.30 727.90 1430 ---- ---- ---- ---- 735.30 +12.30 723.00 1435 ---- ---- ---- ---- 730.30 +12.20 718.10 1440 ---- ---- ---- ---- 725.50 +12.20 713.30 1445 ---- ---- ---- ---- 720.60 +12.20 708.40 1450 ---- ---- ---- ---- 715.70 +12.10 703.60 1455 ---- ---- ---- ---- 710.90 +12.20 698.70 1460 ---- ---- ---- ---- 706.00 +12.10 693.90 1465 ---- ---- ---- ---- 701.20 +12.10 689.10 1470 ---- ---- ---- ---- 696.40 +12.10 684.30 1475 ---- ---- ---- ---- 691.60 +12.00 679.60 1480 ---- ---- ---- ---- 686.80 +12.00 674.80 1485 ---- ---- ---- ---- 682.10 +12.00 670.10 1490 ---- ---- ---- ---- 677.30 +11.90 665.40 1495 ---- ---- ---- ---- 672.60 +12.00 660.60 1500 ---- ---- ---- ---- 667.90 +12.00 655.90 1505 ---- ---- ---- ---- 663.10 +11.80 651.30 1510 ---- ---- ---- ---- 658.50 +11.90 646.60 1515 ---- ---- ---- ---- 653.80 +11.90 641.90 1520 ---- ---- ---- ---- 649.10 +11.80 637.30 1525 ---- ---- ---- ---- 644.40 +11.70 632.70 1530 ---- ---- ---- ---- 639.80 +11.70 628.10 1535 ---- ---- ---- ---- 635.20 +11.70 623.50 1540 ---- ---- ---- ---- 630.60 +11.70 618.90 1545 ---- ---- ---- ---- 626.00 +11.70 614.30 1550 ---- ---- ---- ---- 621.40 +11.70 609.70 1555 ---- ---- ---- ---- 616.80 +11.60 605.20 1560 ---- ---- ---- ---- 612.20 +11.60 600.60 1565 ---- ---- ---- ---- 607.70 +11.60 596.10 1570 ---- ---- ---- ---- 603.10 +11.50 591.60 1575 ---- ---- ---- ---- 598.60 +11.50 587.10 1580 ---- ---- ---- ---- 594.10 +11.50 582.60 1585 ---- ---- ---- ---- 589.60 +11.40 578.20 1590 ---- ---- ---- ---- 585.10 +11.40 573.70 1595 ---- ---- ---- ---- 580.60 +11.30 569.30 1600 ---- ---- ---- ---- 576.20 +11.40 564.80 1605 ---- ---- ---- ---- 571.70 +11.30 560.40 1610 ---- ---- ---- ---- 567.30 +11.30 556.00 1615 ---- ---- ---- ---- 562.80 +11.20 551.60 1620 ---- ---- ---- ---- 558.40 +11.20 547.20 1625 ---- ---- ---- ---- 554.00 +11.20 542.80 1630 ---- ---- ---- ---- 549.60 +11.10 538.50 1635 ---- ---- ---- ---- 545.30 +11.20 534.10 1640 ---- ---- ---- ---- 540.90 +11.10 529.80 1645 ---- ---- ---- ---- 536.50 +11.00 525.50 1650 ---- ---- ---- ---- 532.20 +11.10 521.10 1655 ---- ---- ---- ---- 527.80 +11.00 516.80 1660 ---- ---- ---- ---- 523.50 +11.00 512.50 1665 ---- ---- ---- ---- 519.20 +10.90 508.30 1670 ---- ---- ---- ---- 514.90 +10.90 504.00 1675 ---- ---- ---- ---- 510.60 +10.90 499.70 1680 ---- ---- ---- ---- 506.30 +10.80 495.50 1685 ---- ---- ---- ---- 502.00 +10.80 491.20 1690 ---- ---- ---- ---- 497.80 +10.80 487.00 1695 ---- ---- ---- ---- 493.50 +10.70 482.80 1700 ---- ---- ---- ---- 489.30 +10.70 478.60 1705 ---- ---- ---- ---- 485.00 +10.60 474.40 1710 ---- ---- ---- ---- 480.80 +10.60 470.20 1715 ---- ---- ---- ---- 476.60 +10.60 466.00 1720 ---- ---- ---- ---- 472.40 +10.60 461.80 1725 ---- ---- ---- ---- 468.20 +10.50 457.70 1730 ---- ---- ---- ---- 464.00 +10.50 453.50 1735 ---- ---- ---- ---- 459.90 +10.50 449.40 1740 ---- ---- ---- ---- 455.70 +10.40 445.30 1745 ---- ---- ---- ---- 451.50 +10.40 441.10 1750 ---- ---- ---- ---- 447.40 +10.40 437.00 1755 ---- ---- ---- ---- 443.30 +10.40 432.90 1760 ---- ---- ---- ---- 439.20 +10.30 428.90 1765 ---- ---- ---- ---- 435.10 +10.30 424.80 1770 ---- ---- ---- ---- 431.00 +10.20 420.80 1775 ---- ---- ---- ---- 426.90 +10.20 416.70 1780 ---- ---- ---- ---- 422.90 +10.20 412.70 1785 ---- ---- ---- ---- 418.80 +10.10 408.70 1790 ---- ---- ---- ---- 414.80 +10.10 404.70 1795 ---- ---- ---- ---- 410.80 +10.10 400.70 1800 ---- ---- ---- ---- 406.80 +10.00 396.80 1805 ---- ---- ---- ---- 402.80 +9.90 392.90 1810 ---- ---- ---- ---- 398.90 +10.00 388.90 1815 ---- ---- ---- ---- 394.90 +9.90 385.00 1820 ---- ---- ---- ---- 391.00 +9.90 381.10 1825 ---- ---- ---- ---- 387.10 +9.80 377.30 1830 ---- ---- ---- ---- 383.20 +9.80 373.40 1835 ---- ---- ---- ---- 379.30 +9.70 369.60 1840 ---- ---- ---- ---- 375.50 +9.70 365.80 1845 ---- ---- ---- ---- 371.70 +9.70 362.00 1850 ---- ---- ---- ---- 367.90 +9.60 358.30 1855 ---- ---- ---- ---- 364.10 +9.50 354.60 1860 ---- ---- ---- ---- 360.40 +9.50 350.90 1865 ---- ---- ---- ---- 356.60 +9.40 347.20 1870 ---- ---- ---- ---- 352.90 +9.40 343.50 1875 ---- ---- ---- ---- 349.30 +9.40 339.90 1880 ---- ---- ---- ---- 345.60 +9.30 336.30 1885 ---- ---- ---- ---- 342.00 +9.30 332.70 1890 ---- ---- ---- ---- 338.40 +9.20 329.20 1895 ---- ---- ---- ---- 334.90 +9.20 325.70 1900 ---- ---- ---- ---- 331.30 +9.10 322.20 1905 ---- ---- ---- ---- 327.80 +9.10 318.70 1910 ---- ---- ---- ---- 324.40 +9.10 315.30 1915 ---- ---- ---- ---- 320.90 +9.00 311.90 1920 ---- ---- ---- ---- 317.50 +8.90 308.60 1925 ---- ---- ---- ---- 314.10 +8.80 305.30 1930 ---- ---- ---- ---- 310.80 +8.80 302.00 1935 ---- ---- ---- ---- 307.50 +8.80 298.70 1940 ---- ---- ---- ---- 304.20 +8.70 295.50 1945 ---- ---- ---- ---- 301.00 +8.70 292.30 1950 ---- ---- ---- ---- 297.80 +8.70 289.10 1955 ---- ---- ---- ---- 294.60 +8.60 286.00 1960 ---- ---- ---- ---- 291.50 +8.60 282.90 1965 ---- ---- ---- ---- 288.40 +8.50 279.90 1970 ---- ---- ---- ---- 285.30 +8.40 276.90 1975 ---- ---- ---- ---- 282.30 +8.40 273.90 1980 ---- ---- ---- ---- 279.30 +8.40 270.90 1985 ---- ---- ---- ---- 276.30 +8.30 268.00 1990 ---- ---- ---- ---- 273.40 +8.20 265.20 1995 ---- ---- ---- ---- 270.50 +8.20 262.30 2000 ---- ---- ---- ---- 267.60 +8.10 259.50 2005 ---- ---- ---- ---- 264.80 +8.10 256.70 2010 ---- ---- ---- ---- 262.00 +8.00 254.00 2015 ---- ---- ---- ---- 259.30 +8.00 251.30 2020 ---- ---- ---- ---- 256.50 +7.90 248.60 2025 ---- ---- ---- ---- 253.90 +7.90 246.00 2030 ---- ---- ---- ---- 251.20 +7.80 243.40 2035 ---- ---- ---- ---- 248.60 +7.80 240.80 2040 ---- ---- ---- ---- 246.00 +7.70 238.30 2045 ---- ---- ---- ---- 243.50 +7.70 235.80 2050 ---- ---- ---- ---- 241.00 +7.60 233.40 2055 ---- ---- ---- ---- 238.50 +7.60 230.90 2060 ---- ---- ---- ---- 236.00 +7.50 228.50 2065 ---- ---- ---- ---- 233.60 +7.40 226.20 2070 ---- ---- ---- ---- 231.30 +7.40 223.90 2075 ---- ---- ---- ---- 228.90 +7.30 221.60 2080 ---- ---- ---- ---- 226.60 +7.30 219.30 2085 ---- ---- ---- ---- 224.40 +7.30 217.10 2090 ---- ---- ---- ---- 222.10 +7.20 214.90 2095 ---- ---- ---- ---- 219.90 +7.10 212.80 2100 ---- ---- ---- ---- 217.80 +7.10 210.70 2105 ---- ---- ---- ---- 215.60 +7.00 208.60 2110 ---- ---- ---- ---- 213.50 +7.00 206.50 2115 ---- ---- ---- ---- 211.40 +6.90 204.50 2120 ---- ---- ---- ---- 209.40 +6.90 202.50 2125 ---- ---- ---- ---- 207.40 +6.80 200.60 2130 ---- ---- ---- ---- 205.40 +6.80 198.60 2135 ---- ---- ---- ---- 203.50 +6.80 196.70 2140 ---- ---- ---- ---- 201.60 +6.70 194.90 2145 ---- ---- ---- ---- 199.70 +6.70 193.00 2150 ---- ---- ---- ---- 197.80 +6.60 191.20 2155 ---- ---- ---- ---- 196.00 +6.50 189.50 2160 ---- ---- ---- ---- 194.20 +6.50 187.70 2165 ---- ---- ---- ---- 192.40 +6.40 186.00 2170 ---- ---- ---- ---- 190.70 +6.40 184.30 2175 ---- ---- ---- ---- 189.00 +6.40 182.60 2180 ---- ---- ---- ---- 187.30 +6.30 181.00 2185 ---- ---- ---- ---- 185.60 +6.20 179.40 2190 ---- ---- ---- ---- 184.00 +6.20 177.80 2195 ---- ---- ---- ---- 182.40 +6.20 176.20 2200 ---- ---- ---- ---- 180.80 +6.10 174.70 2205 ---- ---- ---- ---- 179.20 +6.10 173.10 2210 ---- ---- ---- ---- 177.70 +6.10 171.60 2215 ---- ---- ---- ---- 176.20 +6.00 170.20 2220 ---- ---- ---- ---- 174.70 +6.00 168.70 2225 ---- ---- ---- ---- 173.20 +5.90 167.30 2230 ---- ---- ---- ---- 171.70 +5.80 165.90 2235 ---- ---- ---- ---- 170.30 +5.80 164.50 2240 ---- ---- ---- ---- 168.90 +5.80 163.10 2245 ---- ---- ---- ---- 167.50 +5.70 161.80 2250 ---- ---- ---- ---- 166.20 +5.70 160.50 2255 ---- ---- ---- ---- 164.80 +5.60 159.20 2260 ---- ---- ---- ---- 163.50 +5.60 157.90 2265 ---- ---- ---- ---- 162.20 +5.60 156.60 2270 ---- ---- ---- ---- 160.90 +5.50 155.40 2275 ---- ---- ---- ---- 159.60 +5.50 154.10 2280 ---- ---- ---- ---- 158.40 +5.50 152.90 2285 ---- ---- ---- ---- 157.10 +5.40 151.70 2290 ---- ---- ---- ---- 155.90 +5.40 150.50 2295 ---- ---- ---- ---- 154.70 +5.30 149.40 2300 ---- ---- ---- ---- 153.50 +5.30 148.20 2305 ---- ---- ---- ---- 152.30 +5.20 147.10 2310 ---- ---- ---- ---- 151.20 +5.30 145.90 2315 ---- ---- ---- ---- 150.00 +5.20 144.80 2320 ---- ---- ---- ---- 148.90 +5.20 143.70 2325 ---- ---- ---- ---- 147.80 +5.10 142.70 2330 ---- ---- ---- ---- 146.70 +5.10 141.60 2335 ---- ---- ---- ---- 145.60 +5.10 140.50 2340 ---- ---- ---- ---- 144.50 +5.00 139.50 2345 ---- ---- ---- ---- 143.40 +5.00 138.40 2350 ---- ---- ---- ---- 142.40 +5.00 137.40 2355 ---- ---- ---- ---- 141.30 +4.90 136.40 2360 ---- ---- ---- ---- 140.30 +4.90 135.40 2365 ---- ---- ---- ---- 139.30 +4.90 134.40 2370 ---- ---- ---- ---- 138.30 +4.80 133.50 2375 ---- ---- ---- ---- 137.30 +4.80 132.50 2380 ---- ---- ---- ---- 136.30 +4.70 131.60 2385 ---- ---- ---- ---- 135.30 +4.70 130.60 2390 ---- ---- ---- ---- 134.40 +4.70 129.70 2395 ---- ---- ---- ---- 133.40 +4.60 128.80 2400 ---- ---- ---- ---- 132.50 +4.60 127.90 2405 ---- ---- ---- ---- 131.60 +4.60 127.00 2410 ---- ---- ---- ---- 130.70 +4.60 126.10 2415 ---- ---- ---- ---- 129.80 +4.60 125.20 2420 ---- ---- ---- ---- 128.90 +4.50 124.40 2425 ---- ---- ---- ---- 128.00 +4.50 123.50 2430 ---- ---- ---- ---- 127.10 +4.40 122.70 2435 ---- ---- ---- ---- 126.30 +4.40 121.90 2440 ---- ---- ---- ---- 125.40 +4.30 121.10 2450 ---- ---- ---- ---- 123.80 +4.40 119.40 2460 ---- ---- ---- ---- 122.10 +4.20 117.90 2470 ---- ---- ---- ---- 120.50 +4.20 116.30 2475 ---- ---- ---- ---- 119.80 +4.20 115.60 2480 ---- ---- ---- ---- 119.00 +4.20 114.80 2490 ---- ---- ---- ---- 117.50 +4.10 113.40 2500 ---- ---- ---- ---- 116.00 +4.00 112.00 2510 ---- ---- ---- ---- 114.60 +4.00 110.60 2520 ---- ---- ---- ---- 113.10 +3.90 109.20 2525 ---- ---- ---- ---- 112.50 +4.00 108.50 2530 ---- ---- ---- ---- 111.80 +3.90 107.90 2550 ---- ---- ---- ---- 109.10 +3.80 105.30 2575 ---- ---- ---- ---- 106.00 +3.70 102.30 2600 ---- ---- ---- ---- 103.00 +3.60 99.40 2625 ---- ---- ---- ---- 100.20 +3.50 96.70 2650 ---- ---- ---- ---- 97.50 +3.30 94.20 2675 ---- ---- ---- ---- 95.00 +3.20 91.80 2700 ---- ---- ---- ---- 92.70 +3.20 89.50 700 2725 ---- ---- ---- ---- 90.50 +3.10 87.40 2750 ---- ---- ---- ---- 88.30 +3.00 85.30 2775 ---- ---- ---- ---- 86.40 +3.00 83.40 2800 ---- ---- ---- ---- 84.50 +2.90 81.60 2825 ---- ---- ---- ---- 82.70 +2.80 79.90 2850 ---- ---- ---- ---- 81.00 +2.70 78.30 2875 ---- ---- ---- ---- 79.40 +2.70 76.70 2900 ---- ---- ---- ---- 77.90 +2.60 75.30 2925 ---- ---- ---- ---- 76.50 +2.60 73.90 2950 ---- ---- ---- ---- 75.10 +2.50 72.60 2975 ---- ---- ---- ---- 73.90 +2.50 71.40 3000 ---- ---- ---- ---- 72.70 +2.40 70.30 3100 ---- ---- ---- ---- 68.50 +2.30 66.20 3200 ---- ---- ---- ---- 65.10 +2.10 63.00 3300 ---- ---- ---- ---- 62.40 +2.00 60.40 3400 ---- ---- ---- ---- 60.30 +1.90 58.40 3500 ---- ---- ---- ---- 58.60 +1.70 56.90 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1116.40 +12.40 1104.00 1100 ---- ---- ---- ---- 1091.40 +12.40 1079.00 1125 ---- ---- ---- ---- 1066.40 +12.40 1054.00 1150 ---- ---- ---- ---- 1041.40 +12.40 1029.00 1175 ---- ---- ---- ---- 1016.40 +12.40 1004.00 1200 ---- ---- ---- ---- 991.40 +12.40 979.00 1225 ---- ---- ---- ---- 966.40 +12.40 954.00 1250 ---- ---- ---- ---- 941.40 +12.40 929.00 1270 ---- ---- ---- ---- 921.40 +12.40 909.00 1275 ---- ---- ---- ---- 916.40 +12.40 904.00 1280 ---- ---- ---- ---- 911.40 +12.40 899.00 1290 ---- ---- ---- ---- 901.40 +12.40 889.00 1300 ---- ---- ---- ---- 891.40 +12.40 879.00 1310 ---- ---- ---- ---- 881.40 +12.40 869.00 1320 ---- ---- ---- ---- 871.40 +12.40 859.00 1325 ---- ---- ---- ---- 866.40 +12.40 854.00 1330 ---- ---- ---- ---- 861.40 +12.40 849.00 1340 ---- ---- ---- ---- 851.40 +12.40 839.00 1350 ---- ---- ---- ---- 841.40 +12.40 829.00 1360 ---- ---- ---- ---- 831.50 +12.40 819.10 1370 ---- ---- ---- ---- 821.60 +12.30 809.30 1375 ---- ---- ---- ---- 816.60 +12.20 804.40 1380 ---- ---- ---- ---- 811.70 +12.20 799.50 1385 ---- ---- ---- ---- 806.80 +12.20 794.60 1390 ---- ---- ---- ---- 802.00 +12.20 789.80 1395 ---- ---- ---- ---- 797.10 +12.20 784.90 1400 ---- ---- ---- ---- 792.30 +12.20 780.10 1405 ---- ---- ---- ---- 787.40 +12.10 775.30 1410 ---- ---- ---- ---- 782.60 +12.10 770.50 1415 ---- ---- ---- ---- 777.80 +12.10 765.70 1420 ---- ---- ---- ---- 773.00 +12.10 760.90 1425 ---- ---- ---- ---- 768.20 +12.00 756.20 1430 ---- ---- ---- ---- 763.50 +12.10 751.40 1435 ---- ---- ---- ---- 758.70 +12.00 746.70 1440 ---- ---- ---- ---- 754.00 +12.00 742.00 1445 ---- ---- ---- ---- 749.20 +11.90 737.30 1450 ---- ---- ---- ---- 744.50 +11.90 732.60 1455 ---- ---- ---- ---- 739.80 +11.90 727.90 1460 ---- ---- ---- ---- 735.10 +11.90 723.20 1465 ---- ---- ---- ---- 730.50 +11.90 718.60 1470 ---- ---- ---- ---- 725.80 +11.90 713.90 1475 ---- ---- ---- ---- 721.20 +11.90 709.30 1480 ---- ---- ---- ---- 716.50 +11.80 704.70 1485 ---- ---- ---- ---- 711.90 +11.80 700.10 1490 ---- ---- ---- ---- 707.30 +11.80 695.50 1495 ---- ---- ---- ---- 702.70 +11.70 691.00 1500 ---- ---- ---- ---- 698.10 +11.70 686.40 1505 ---- ---- ---- ---- 693.60 +11.70 681.90 1510 ---- ---- ---- ---- 689.00 +11.70 677.30 1515 ---- ---- ---- ---- 684.50 +11.70 672.80 1520 ---- ---- ---- ---- 679.90 +11.60 668.30 1525 ---- ---- ---- ---- 675.40 +11.60 663.80 1530 ---- ---- ---- ---- 670.90 +11.50 659.40 1535 ---- ---- ---- ---- 666.40 +11.50 654.90 1540 ---- ---- ---- ---- 662.00 +11.60 650.40 1545 ---- ---- ---- ---- 657.50 +11.50 646.00 1550 ---- ---- ---- ---- 653.00 +11.40 641.60 1555 ---- ---- ---- ---- 648.60 +11.40 637.20 1560 ---- ---- ---- ---- 644.20 +11.40 632.80 1565 ---- ---- ---- ---- 639.80 +11.40 628.40 1570 ---- ---- ---- ---- 635.40 +11.40 624.00 1575 ---- ---- ---- ---- 631.00 +11.40 619.60 1580 ---- ---- ---- ---- 626.60 +11.30 615.30 1585 ---- ---- ---- ---- 622.20 +11.30 610.90 1590 ---- ---- ---- ---- 617.90 +11.30 606.60 1595 ---- ---- ---- ---- 613.50 +11.20 602.30 1600 ---- ---- ---- ---- 609.20 +11.20 598.00 1605 ---- ---- ---- ---- 604.90 +11.20 593.70 1610 ---- ---- ---- ---- 600.50 +11.10 589.40 1615 ---- ---- ---- ---- 596.20 +11.10 585.10 1620 ---- ---- ---- ---- 592.00 +11.10 580.90 1625 ---- ---- ---- ---- 587.70 +11.10 576.60 1630 ---- ---- ---- ---- 583.40 +11.00 572.40 1635 ---- ---- ---- ---- 579.20 +11.00 568.20 1640 ---- ---- ---- ---- 574.90 +10.90 564.00 1645 ---- ---- ---- ---- 570.70 +11.00 559.70 1650 ---- ---- ---- ---- 566.50 +10.90 555.60 1655 ---- ---- ---- ---- 562.20 +10.80 551.40 1660 ---- ---- ---- ---- 558.00 +10.80 547.20 1665 ---- ---- ---- ---- 553.80 +10.80 543.00 1670 ---- ---- ---- ---- 549.70 +10.80 538.90 1675 ---- ---- ---- ---- 545.50 +10.80 534.70 1680 ---- ---- ---- ---- 541.30 +10.70 530.60 1685 ---- ---- ---- ---- 537.20 +10.70 526.50 1690 ---- ---- ---- ---- 533.00 +10.70 522.30 1695 ---- ---- ---- ---- 528.90 +10.70 518.20 1700 ---- ---- ---- ---- 524.70 +10.60 514.10 1705 ---- ---- ---- ---- 520.60 +10.50 510.10 1710 ---- ---- ---- ---- 516.50 +10.50 506.00 1715 ---- ---- ---- ---- 512.40 +10.50 501.90 1720 ---- ---- ---- ---- 508.30 +10.50 497.80 1725 ---- ---- ---- ---- 504.20 +10.40 493.80 1730 ---- ---- ---- ---- 500.10 +10.40 489.70 1735 ---- ---- ---- ---- 496.10 +10.40 485.70 1740 ---- ---- ---- ---- 492.00 +10.30 481.70 1745 ---- ---- ---- ---- 488.00 +10.40 477.60 1750 ---- ---- ---- ---- 483.90 +10.30 473.60 1755 ---- ---- ---- ---- 479.90 +10.30 469.60 1760 ---- ---- ---- ---- 475.80 +10.20 465.60 1765 ---- ---- ---- ---- 471.80 +10.10 461.70 1770 ---- ---- ---- ---- 467.80 +10.10 457.70 1775 ---- ---- ---- ---- 463.80 +10.10 453.70 1780 ---- ---- ---- ---- 459.80 +10.00 449.80 1785 ---- ---- ---- ---- 455.90 +10.10 445.80 1790 ---- ---- ---- ---- 451.90 +10.00 441.90 1795 ---- ---- ---- ---- 448.00 +10.00 438.00 1800 ---- ---- ---- ---- 444.00 +9.90 434.10 1805 ---- ---- ---- ---- 440.10 +9.90 430.20 1810 ---- ---- ---- ---- 436.20 +9.90 426.30 1815 ---- ---- ---- ---- 432.30 +9.80 422.50 1820 ---- ---- ---- ---- 428.40 +9.80 418.60 1825 ---- ---- ---- ---- 424.60 +9.80 414.80 1830 ---- ---- ---- ---- 420.70 +9.70 411.00 1835 ---- ---- ---- ---- 416.90 +9.70 407.20 1840 ---- ---- ---- ---- 413.10 +9.70 403.40 1845 ---- ---- ---- ---- 409.30 +9.60 399.70 1850 ---- ---- ---- ---- 405.50 +9.50 396.00 1855 ---- ---- ---- ---- 401.80 +9.60 392.20 1860 ---- ---- ---- ---- 398.00 +9.40 388.60 1865 ---- ---- ---- ---- 394.30 +9.40 384.90 1870 ---- ---- ---- ---- 390.60 +9.40 381.20 1875 ---- ---- ---- ---- 387.00 +9.40 377.60 1880 ---- ---- ---- ---- 383.30 +9.30 374.00 1885 ---- ---- ---- ---- 379.70 +9.30 370.40 1890 ---- ---- ---- ---- 376.10 +9.20 366.90 1895 ---- ---- ---- ---- 372.50 +9.20 363.30 1900 ---- ---- ---- ---- 369.00 +9.20 359.80 1905 ---- ---- ---- ---- 365.50 +9.10 356.40 1910 ---- ---- ---- ---- 362.00 +9.10 352.90 1915 ---- ---- ---- ---- 358.50 +9.00 349.50 1920 ---- ---- ---- ---- 355.10 +9.00 346.10 1925 ---- ---- ---- ---- 351.70 +8.90 342.80 1930 ---- ---- ---- ---- 348.30 +8.90 339.40 1935 ---- ---- ---- ---- 345.00 +8.90 336.10 1940 ---- ---- ---- ---- 341.70 +8.80 332.90 1945 ---- ---- ---- ---- 338.40 +8.70 329.70 1950 ---- ---- ---- ---- 335.20 +8.70 326.50 1955 ---- ---- ---- ---- 332.00 +8.70 323.30 1960 ---- ---- ---- ---- 328.80 +8.60 320.20 1965 ---- ---- ---- ---- 325.70 +8.60 317.10 1970 ---- ---- ---- ---- 322.60 +8.60 314.00 1975 ---- ---- ---- ---- 319.50 +8.50 311.00 1980 ---- ---- ---- ---- 316.50 +8.50 308.00 1985 ---- ---- ---- ---- 313.50 +8.40 305.10 1990 ---- ---- ---- ---- 310.50 +8.40 302.10 1995 ---- ---- ---- ---- 307.60 +8.40 299.20 2000 ---- ---- ---- ---- 304.70 +8.30 296.40 2005 ---- ---- ---- ---- 301.80 +8.20 293.60 2010 ---- ---- ---- ---- 299.00 +8.20 290.80 2015 ---- ---- ---- ---- 296.20 +8.20 288.00 2020 ---- ---- ---- ---- 293.40 +8.10 285.30 2025 ---- ---- ---- ---- 290.70 +8.10 282.60 2030 ---- ---- ---- ---- 288.00 +8.00 280.00 2035 ---- ---- ---- ---- 285.40 +8.00 277.40 2040 ---- ---- ---- ---- 282.70 +7.90 274.80 2045 ---- ---- ---- ---- 280.10 +7.80 272.30 2050 ---- ---- ---- ---- 277.60 +7.80 269.80 2055 ---- ---- ---- ---- 275.10 +7.80 267.30 2060 ---- ---- ---- ---- 272.60 +7.70 264.90 2065 ---- ---- ---- ---- 270.20 +7.70 262.50 2070 ---- ---- ---- ---- 267.70 +7.60 260.10 2075 ---- ---- ---- ---- 265.40 +7.60 257.80 2080 ---- ---- ---- ---- 263.00 +7.50 255.50 2085 ---- ---- ---- ---- 260.70 +7.50 253.20 2090 ---- ---- ---- ---- 258.40 +7.40 251.00 2095 ---- ---- ---- ---- 256.20 +7.40 248.80 2100 ---- ---- ---- ---- 254.00 +7.40 246.60 2105 ---- ---- ---- ---- 251.80 +7.30 244.50 2110 ---- ---- ---- ---- 249.70 +7.30 242.40 2115 ---- ---- ---- ---- 247.60 +7.20 240.40 2120 ---- ---- ---- ---- 245.50 +7.10 238.40 2125 ---- ---- ---- ---- 243.50 +7.10 236.40 2130 ---- ---- ---- ---- 241.50 +7.10 234.40 2135 ---- ---- ---- ---- 239.50 +7.00 232.50 2140 ---- ---- ---- ---- 237.60 +7.00 230.60 2145 ---- ---- ---- ---- 235.70 +7.00 228.70 2150 ---- ---- ---- ---- 233.80 +6.90 226.90 2155 ---- ---- ---- ---- 232.00 +6.90 225.10 2160 ---- ---- ---- ---- 230.10 +6.80 223.30 2165 ---- ---- ---- ---- 228.30 +6.70 221.60 2170 ---- ---- ---- ---- 226.60 +6.70 219.90 2175 ---- ---- ---- ---- 224.90 +6.70 218.20 2180 ---- ---- ---- ---- 223.20 +6.70 216.50 2185 ---- ---- ---- ---- 221.50 +6.60 214.90 2190 ---- ---- ---- ---- 219.80 +6.50 213.30 2195 ---- ---- ---- ---- 218.20 +6.50 211.70 2200 ---- ---- ---- ---- 216.60 +6.50 210.10 2205 ---- ---- ---- ---- 215.00 +6.40 208.60 2210 ---- ---- ---- ---- 213.50 +6.40 207.10 2215 ---- ---- ---- ---- 212.00 +6.40 205.60 2220 ---- ---- ---- ---- 210.50 +6.40 204.10 2225 ---- ---- ---- ---- 209.00 +6.30 202.70 2230 ---- ---- ---- ---- 207.50 +6.20 201.30 2235 ---- ---- ---- ---- 206.10 +6.20 199.90 2240 ---- ---- ---- ---- 204.70 +6.20 198.50 2245 ---- ---- ---- ---- 203.30 +6.20 197.10 2250 ---- ---- ---- ---- 201.90 +6.10 195.80 2255 ---- ---- ---- ---- 200.50 +6.00 194.50 2260 ---- ---- ---- ---- 199.20 +6.00 193.20 2265 ---- ---- ---- ---- 197.90 +6.00 191.90 2270 ---- ---- ---- ---- 196.50 +5.90 190.60 2275 ---- ---- ---- ---- 195.30 +6.00 189.30 2280 ---- ---- ---- ---- 194.00 +5.90 188.10 2285 ---- ---- ---- ---- 192.70 +5.80 186.90 2290 ---- ---- ---- ---- 191.50 +5.80 185.70 2295 ---- ---- ---- ---- 190.20 +5.70 184.50 2300 ---- ---- ---- ---- 189.00 +5.70 183.30 2305 ---- ---- ---- ---- 187.80 +5.70 182.10 2310 ---- ---- ---- ---- 186.60 +5.60 181.00 2315 ---- ---- ---- ---- 185.50 +5.70 179.80 2320 ---- ---- ---- ---- 184.30 +5.60 178.70 2325 ---- ---- ---- ---- 183.10 +5.50 177.60 2330 ---- ---- ---- ---- 182.00 +5.60 176.40 2335 ---- ---- ---- ---- 180.80 +5.50 175.30 2340 ---- ---- ---- ---- 179.70 +5.50 174.20 2345 ---- ---- ---- ---- 178.60 +5.40 173.20 2350 ---- ---- ---- ---- 177.50 +5.40 172.10 2355 ---- ---- ---- ---- 176.40 +5.40 171.00 2360 ---- ---- ---- ---- 175.30 +5.40 169.90 2365 ---- ---- ---- ---- 174.20 +5.30 168.90 2370 ---- ---- ---- ---- 173.10 +5.20 167.90 2375 ---- ---- ---- ---- 172.10 +5.30 166.80 2380 ---- ---- ---- ---- 171.00 +5.20 165.80 2385 ---- ---- ---- ---- 170.00 +5.20 164.80 2390 ---- ---- ---- ---- 168.90 +5.10 163.80 2395 ---- ---- ---- ---- 167.90 +5.10 162.80 2400 ---- ---- ---- ---- 166.90 +5.10 161.80 2405 ---- ---- ---- ---- 165.90 +5.10 160.80 2410 ---- ---- ---- ---- 164.90 +5.10 159.80 2415 ---- ---- ---- ---- 163.90 +5.00 158.90 2420 ---- ---- ---- ---- 162.90 +5.00 157.90 2425 ---- ---- ---- ---- 161.90 +4.90 157.00 2430 ---- ---- ---- ---- 161.00 +5.00 156.00 2435 ---- ---- ---- ---- 160.00 +4.90 155.10 2440 ---- ---- ---- ---- 159.10 +4.90 154.20 2445 ---- ---- ---- ---- 158.10 +4.80 153.30 2450 ---- ---- ---- ---- 157.20 +4.80 152.40 2455 ---- ---- ---- ---- 156.30 +4.80 151.50 2460 ---- ---- ---- ---- 155.40 +4.80 150.60 2470 ---- ---- ---- ---- 153.60 +4.70 148.90 2475 ---- ---- ---- ---- 152.70 +4.70 148.00 2480 ---- ---- ---- ---- 151.80 +4.60 147.20 2490 ---- ---- ---- ---- 150.10 +4.60 145.50 2500 ---- ---- ---- ---- 148.40 +4.50 143.90 2510 ---- ---- ---- ---- 146.80 +4.50 142.30 2520 ---- ---- ---- ---- 145.20 +4.50 140.70 2525 ---- ---- ---- ---- 144.40 +4.50 139.90 2530 ---- ---- ---- ---- 143.60 +4.40 139.20 2540 ---- ---- ---- ---- 142.00 +4.30 137.70 2550 ---- ---- ---- ---- 140.50 +4.30 136.20 2560 ---- ---- ---- ---- 139.00 +4.20 134.80 2575 ---- ---- ---- ---- 136.90 +4.20 132.70 2600 ---- ---- ---- ---- 133.40 +4.10 129.30 2625 ---- ---- ---- ---- 130.10 +4.00 126.10 2650 ---- ---- ---- ---- 127.00 +3.90 123.10 2675 ---- ---- ---- ---- 124.00 +3.80 120.20 2700 ---- ---- ---- ---- 121.20 +3.70 117.50 2725 ---- ---- ---- ---- 118.50 +3.60 114.90 2750 ---- ---- ---- ---- 116.00 +3.60 112.40 3500 ---- ---- ---- ---- 77.40 +2.20 75.20 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 881.30 +12.30 869.00 1350 ---- ---- ---- ---- 857.00 +12.20 844.80 1375 ---- ---- ---- ---- 833.00 +12.10 820.90 1400 ---- ---- ---- ---- 809.40 +12.00 797.40 1425 ---- ---- ---- ---- 786.10 +11.90 774.20 1450 ---- ---- ---- ---- 763.10 +11.80 751.30 1475 ---- ---- ---- ---- 740.40 +11.60 728.80 1500 ---- ---- ---- ---- 718.10 +11.60 706.50 1520 ---- ---- ---- ---- 700.40 +11.40 689.00 1525 ---- ---- ---- ---- 696.10 +11.50 684.60 1530 ---- ---- ---- ---- 691.70 +11.40 680.30 1540 ---- ---- ---- ---- 683.00 +11.40 671.60 1550 ---- ---- ---- ---- 674.30 +11.30 663.00 1560 ---- ---- ---- ---- 665.70 +11.20 654.50 1570 ---- ---- ---- ---- 657.20 +11.30 645.90 1575 ---- ---- ---- ---- 652.90 +11.20 641.70 1580 ---- ---- ---- ---- 648.60 +11.10 637.50 1590 ---- ---- ---- ---- 640.20 +11.10 629.10 1600 ---- ---- ---- ---- 631.70 +11.00 620.70 1610 ---- ---- ---- ---- 623.40 +11.00 612.40 1615 ---- ---- ---- ---- 619.20 +11.00 608.20 1620 ---- ---- ---- ---- 615.00 +10.90 604.10 1625 ---- ---- ---- ---- 610.90 +11.00 599.90 1630 ---- ---- ---- ---- 606.70 +10.90 595.80 1635 ---- ---- ---- ---- 602.60 +10.90 591.70 1640 ---- ---- ---- ---- 598.40 +10.80 587.60 1645 ---- ---- ---- ---- 594.30 +10.80 583.50 1650 ---- ---- ---- ---- 590.20 +10.80 579.40 1655 ---- ---- ---- ---- 586.10 +10.70 575.40 1660 ---- ---- ---- ---- 582.00 +10.70 571.30 1665 ---- ---- ---- ---- 578.00 +10.70 567.30 1670 ---- ---- ---- ---- 573.90 +10.70 563.20 1675 ---- ---- ---- ---- 569.80 +10.60 559.20 1680 ---- ---- ---- ---- 565.80 +10.60 555.20 1685 ---- ---- ---- ---- 561.70 +10.60 551.10 1690 ---- ---- ---- ---- 557.70 +10.60 547.10 1695 ---- ---- ---- ---- 553.70 +10.60 543.10 1700 ---- ---- ---- ---- 549.60 +10.40 539.20 1705 ---- ---- ---- ---- 545.60 +10.40 535.20 1710 ---- ---- ---- ---- 541.60 +10.40 531.20 1715 ---- ---- ---- ---- 537.60 +10.40 527.20 1720 ---- ---- ---- ---- 533.60 +10.30 523.30 1725 ---- ---- ---- ---- 529.70 +10.40 519.30 1730 ---- ---- ---- ---- 525.70 +10.30 515.40 1735 ---- ---- ---- ---- 521.70 +10.30 511.40 1740 ---- ---- ---- ---- 517.80 +10.30 507.50 1745 ---- ---- ---- ---- 513.80 +10.20 503.60 1750 ---- ---- ---- ---- 509.80 +10.10 499.70 1755 ---- ---- ---- ---- 505.90 +10.10 495.80 1760 ---- ---- ---- ---- 502.00 +10.10 491.90 1765 ---- ---- ---- ---- 498.00 +10.00 488.00 1770 ---- ---- ---- ---- 494.10 +10.00 484.10 1775 ---- ---- ---- ---- 490.20 +10.00 480.20 1780 ---- ---- ---- ---- 486.30 +10.00 476.30 1785 ---- ---- ---- ---- 482.40 +9.90 472.50 1790 ---- ---- ---- ---- 478.50 +9.90 468.60 1795 ---- ---- ---- ---- 474.70 +9.90 464.80 1800 ---- ---- ---- ---- 470.80 +9.90 460.90 1805 ---- ---- ---- ---- 467.00 +9.90 457.10 1810 ---- ---- ---- ---- 463.10 +9.80 453.30 1815 ---- ---- ---- ---- 459.30 +9.80 449.50 1820 ---- ---- ---- ---- 455.50 +9.80 445.70 1825 ---- ---- ---- ---- 451.70 +9.70 442.00 1830 ---- ---- ---- ---- 447.90 +9.70 438.20 1835 ---- ---- ---- ---- 444.10 +9.60 434.50 1840 ---- ---- ---- ---- 440.40 +9.60 430.80 1845 ---- ---- ---- ---- 436.60 +9.50 427.10 1850 ---- ---- ---- ---- 432.90 +9.50 423.40 1855 ---- ---- ---- ---- 429.20 +9.50 419.70 1860 ---- ---- ---- ---- 425.50 +9.40 416.10 1865 ---- ---- ---- ---- 421.80 +9.40 412.40 1870 ---- ---- ---- ---- 418.20 +9.40 408.80 1875 ---- ---- ---- ---- 414.60 +9.40 405.20 1880 ---- ---- ---- ---- 411.00 +9.30 401.70 1885 ---- ---- ---- ---- 407.40 +9.30 398.10 1890 ---- ---- ---- ---- 403.80 +9.20 394.60 1895 ---- ---- ---- ---- 400.30 +9.20 391.10 1900 ---- ---- ---- ---- 396.80 +9.20 387.60 1905 ---- ---- ---- ---- 393.30 +9.20 384.10 1910 ---- ---- ---- ---- 389.80 +9.10 380.70 1915 ---- ---- ---- ---- 386.40 +9.10 377.30 1920 ---- ---- ---- ---- 382.90 +9.00 373.90 1925 ---- ---- ---- ---- 379.60 +9.00 370.60 1930 ---- ---- ---- ---- 376.20 +8.90 367.30 1935 ---- ---- ---- ---- 372.90 +8.90 364.00 1940 ---- ---- ---- ---- 369.60 +8.80 360.80 1945 ---- ---- ---- ---- 366.30 +8.80 357.50 1950 ---- ---- ---- ---- 363.10 +8.80 354.30 1955 ---- ---- ---- ---- 359.90 +8.70 351.20 1960 ---- ---- ---- ---- 356.70 +8.60 348.10 1965 ---- ---- ---- ---- 353.60 +8.60 345.00 1970 ---- ---- ---- ---- 350.50 +8.60 341.90 1975 ---- ---- ---- ---- 347.50 +8.60 338.90 1980 ---- ---- ---- ---- 344.40 +8.50 335.90 1985 ---- ---- ---- ---- 341.40 +8.40 333.00 1990 ---- ---- ---- ---- 338.50 +8.50 330.00 1995 ---- ---- ---- ---- 335.50 +8.40 327.10 2000 ---- ---- ---- ---- 332.60 +8.30 324.30 2005 ---- ---- ---- ---- 329.80 +8.30 321.50 2010 ---- ---- ---- ---- 327.00 +8.30 318.70 2015 ---- ---- ---- ---- 324.20 +8.30 315.90 2020 ---- ---- ---- ---- 321.40 +8.20 313.20 2025 ---- ---- ---- ---- 318.70 +8.20 310.50 2030 ---- ---- ---- ---- 316.00 +8.10 307.90 2035 ---- ---- ---- ---- 313.30 +8.00 305.30 2040 ---- ---- ---- ---- 310.70 +8.00 302.70 2045 ---- ---- ---- ---- 308.10 +8.00 300.10 2050 ---- ---- ---- ---- 305.60 +8.00 297.60 2055 ---- ---- ---- ---- 303.00 +7.80 295.20 2060 ---- ---- ---- ---- 300.60 +7.90 292.70 2065 ---- ---- ---- ---- 298.10 +7.80 290.30 2070 ---- ---- ---- ---- 295.70 +7.80 287.90 2075 ---- ---- ---- ---- 293.30 +7.70 285.60 2080 ---- ---- ---- ---- 291.00 +7.70 283.30 2085 ---- ---- ---- ---- 288.60 +7.60 281.00 2090 ---- ---- ---- ---- 286.40 +7.60 278.80 2095 ---- ---- ---- ---- 284.10 +7.50 276.60 2100 ---- ---- ---- ---- 281.90 +7.50 274.40 2105 ---- ---- ---- ---- 279.70 +7.50 272.20 2110 ---- ---- ---- ---- 277.60 +7.50 270.10 2115 ---- ---- ---- ---- 275.40 +7.30 268.10 2120 ---- ---- ---- ---- 273.40 +7.40 266.00 2125 ---- ---- ---- ---- 271.30 +7.30 264.00 2130 ---- ---- ---- ---- 269.30 +7.30 262.00 2135 ---- ---- ---- ---- 267.30 +7.20 260.10 2140 ---- ---- ---- ---- 265.30 +7.10 258.20 2145 ---- ---- ---- ---- 263.40 +7.10 256.30 2150 ---- ---- ---- ---- 261.50 +7.10 254.40 2155 ---- ---- ---- ---- 259.70 +7.10 252.60 2160 ---- ---- ---- ---- 257.80 +7.00 250.80 2165 ---- ---- ---- ---- 256.00 +6.90 249.10 2170 ---- ---- ---- ---- 254.30 +7.00 247.30 2175 ---- ---- ---- ---- 252.50 +6.90 245.60 2180 ---- ---- ---- ---- 250.80 +6.90 243.90 2185 ---- ---- ---- ---- 249.10 +6.80 242.30 2190 ---- ---- ---- ---- 247.50 +6.80 240.70 2195 ---- ---- ---- ---- 245.80 +6.70 239.10 2200 ---- ---- ---- ---- 244.20 +6.70 237.50 2205 ---- ---- ---- ---- 242.60 +6.60 236.00 2210 ---- ---- ---- ---- 241.10 +6.70 234.40 2215 ---- ---- ---- ---- 239.60 +6.60 233.00 2220 ---- ---- ---- ---- 238.10 +6.60 231.50 2225 ---- ---- ---- ---- 236.60 +6.60 230.00 2230 ---- ---- ---- ---- 235.10 +6.50 228.60 2235 ---- ---- ---- ---- 233.70 +6.50 227.20 2240 ---- ---- ---- ---- 232.30 +6.50 225.80 2245 ---- ---- ---- ---- 230.90 +6.40 224.50 2250 ---- ---- ---- ---- 229.50 +6.30 223.20 2255 ---- ---- ---- ---- 228.20 +6.40 221.80 2260 ---- ---- ---- ---- 226.80 +6.20 220.60 2265 ---- ---- ---- ---- 225.50 +6.20 219.30 2270 ---- ---- ---- ---- 224.30 +6.30 218.00 2275 ---- ---- ---- ---- 223.00 +6.20 216.80 2280 ---- ---- ---- ---- 221.70 +6.10 215.60 2285 ---- ---- ---- ---- 220.50 +6.10 214.40 2290 ---- ---- ---- ---- 219.30 +6.10 213.20 2295 ---- ---- ---- ---- 218.10 +6.10 212.00 2300 ---- ---- ---- ---- 216.90 +6.00 210.90 2305 ---- ---- ---- ---- 215.80 +6.00 209.80 2310 ---- ---- ---- ---- 214.60 +5.90 208.70 2315 ---- ---- ---- ---- 213.50 +5.90 207.60 2320 ---- ---- ---- ---- 212.40 +5.90 206.50 2325 ---- ---- ---- ---- 211.30 +5.90 205.40 2330 ---- ---- ---- ---- 210.20 +5.90 204.30 2335 ---- ---- ---- ---- 209.10 +5.80 203.30 2340 ---- ---- ---- ---- 208.00 +5.70 202.30 2345 ---- ---- ---- ---- 207.00 +5.80 201.20 2350 ---- ---- ---- ---- 206.00 +5.80 200.20 2355 ---- ---- ---- ---- 204.90 +5.70 199.20 2360 ---- ---- ---- ---- 203.90 +5.70 198.20 2365 ---- ---- ---- ---- 202.90 +5.60 197.30 2370 ---- ---- ---- ---- 201.90 +5.60 196.30 2375 ---- ---- ---- ---- 200.90 +5.50 195.40 2380 ---- ---- ---- ---- 200.00 +5.60 194.40 2385 ---- ---- ---- ---- 199.00 +5.50 193.50 2390 ---- ---- ---- ---- 198.10 +5.50 192.60 2395 ---- ---- ---- ---- 197.10 +5.50 191.60 2400 ---- ---- ---- ---- 196.20 +5.50 190.70 2405 ---- ---- ---- ---- 195.30 +5.40 189.90 2410 ---- ---- ---- ---- 194.40 +5.40 189.00 2415 ---- ---- ---- ---- 193.50 +5.40 188.10 2420 ---- ---- ---- ---- 192.60 +5.40 187.20 2425 ---- ---- ---- ---- 191.70 +5.30 186.40 2430 ---- ---- ---- ---- 190.80 +5.30 185.50 2435 ---- ---- ---- ---- 190.00 +5.30 184.70 2440 ---- ---- ---- ---- 189.10 +5.20 183.90 2445 ---- ---- ---- ---- 188.30 +5.20 183.10 2450 ---- ---- ---- ---- 187.50 +5.20 182.30 2455 ---- ---- ---- ---- 186.60 +5.10 181.50 2460 ---- ---- ---- ---- 185.80 +5.10 180.70 2465 ---- ---- ---- ---- 185.00 +5.10 179.90 2470 ---- ---- ---- ---- 184.20 +5.10 179.10 2475 ---- ---- ---- ---- 183.50 +5.10 178.40 2480 ---- ---- ---- ---- 182.70 +5.10 177.60 2490 ---- ---- ---- ---- 181.20 +5.10 176.10 2500 ---- ---- ---- ---- 179.70 +5.00 174.70 2510 ---- ---- ---- ---- 178.20 +4.90 173.30 2520 ---- ---- ---- ---- 176.80 +4.90 171.90 2525 ---- ---- ---- ---- 176.10 +4.90 171.20 2530 ---- ---- ---- ---- 175.40 +4.90 170.50 2540 ---- ---- ---- ---- 174.00 +4.80 169.20 2550 ---- ---- ---- ---- 172.70 +4.80 167.90 2560 ---- ---- ---- ---- 171.40 +4.70 166.70 2570 ---- ---- ---- ---- 170.10 +4.70 165.40 2575 ---- ---- ---- ---- 169.50 +4.70 164.80 2600 ---- ---- ---- ---- 166.40 +4.50 161.90 2625 ---- ---- ---- ---- 163.50 +4.40 159.10 2650 ---- ---- ---- ---- 160.80 +4.40 156.40 2675 ---- ---- ---- ---- 158.20 +4.20 154.00 2700 ---- ---- ---- ---- 155.80 +4.20 151.60 2725 ---- ---- ---- ---- 153.50 +4.10 149.40 2750 ---- ---- ---- ---- 151.30 +4.00 147.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 886.20 +12.00 874.20 1375 ---- ---- ---- ---- 863.00 +11.90 851.10 1400 ---- ---- ---- ---- 840.10 +11.80 828.30 1425 ---- ---- ---- ---- 817.40 +11.70 805.70 1450 ---- ---- ---- ---- 795.00 +11.60 783.40 1475 ---- ---- ---- ---- 772.70 +11.50 761.20 1500 ---- ---- ---- ---- 750.70 +11.40 739.30 1525 ---- ---- ---- ---- 728.90 +11.30 717.60 1530 ---- ---- ---- ---- 724.60 +11.30 713.30 1540 ---- ---- ---- ---- 716.00 +11.30 704.70 1550 ---- ---- ---- ---- 707.40 +11.30 696.10 1560 ---- ---- ---- ---- 698.80 +11.20 687.60 1570 ---- ---- ---- ---- 690.20 +11.10 679.10 1575 ---- ---- ---- ---- 686.00 +11.10 674.90 1580 ---- ---- ---- ---- 681.70 +11.00 670.70 1590 ---- ---- ---- ---- 673.30 +11.10 662.20 1600 ---- ---- ---- ---- 664.80 +11.00 653.80 1610 ---- ---- ---- ---- 656.40 +10.90 645.50 1620 ---- ---- ---- ---- 648.00 +10.80 637.20 1625 ---- ---- ---- ---- 643.90 +10.90 633.00 1630 ---- ---- ---- ---- 639.70 +10.80 628.90 1635 ---- ---- ---- ---- 635.50 +10.80 624.70 1640 ---- ---- ---- ---- 631.40 +10.80 620.60 1645 ---- ---- ---- ---- 627.30 +10.80 616.50 1650 ---- ---- ---- ---- 623.10 +10.70 612.40 1655 ---- ---- ---- ---- 619.00 +10.70 608.30 1660 ---- ---- ---- ---- 614.90 +10.70 604.20 1665 ---- ---- ---- ---- 610.80 +10.70 600.10 1670 ---- ---- ---- ---- 606.70 +10.60 596.10 1675 ---- ---- ---- ---- 602.60 +10.60 592.00 1680 ---- ---- ---- ---- 598.50 +10.60 587.90 1685 ---- ---- ---- ---- 594.40 +10.50 583.90 1690 ---- ---- ---- ---- 590.40 +10.50 579.90 1695 ---- ---- ---- ---- 586.30 +10.50 575.80 1700 ---- ---- ---- ---- 582.30 +10.50 571.80 1705 ---- ---- ---- ---- 578.20 +10.40 567.80 1710 ---- ---- ---- ---- 574.20 +10.40 563.80 1715 ---- ---- ---- ---- 570.20 +10.40 559.80 1720 ---- ---- ---- ---- 566.20 +10.40 555.80 1725 ---- ---- ---- ---- 562.20 +10.40 551.80 1730 ---- ---- ---- ---- 558.20 +10.30 547.90 1735 ---- ---- ---- ---- 554.20 +10.30 543.90 1740 ---- ---- ---- ---- 550.20 +10.20 540.00 1745 ---- ---- ---- ---- 546.20 +10.20 536.00 1750 ---- ---- ---- ---- 542.30 +10.20 532.10 1755 ---- ---- ---- ---- 538.30 +10.10 528.20 1760 ---- ---- ---- ---- 534.40 +10.10 524.30 1765 ---- ---- ---- ---- 530.40 +10.10 520.30 1770 ---- ---- ---- ---- 526.50 +10.10 516.40 1775 ---- ---- ---- ---- 522.60 +10.00 512.60 1780 ---- ---- ---- ---- 518.70 +10.00 508.70 1785 ---- ---- ---- ---- 514.80 +10.00 504.80 1790 ---- ---- ---- ---- 510.90 +9.90 501.00 1795 ---- ---- ---- ---- 507.00 +9.90 497.10 1800 ---- ---- ---- ---- 503.20 +9.90 493.30 1805 ---- ---- ---- ---- 499.30 +9.90 489.40 1810 ---- ---- ---- ---- 495.50 +9.90 485.60 1815 ---- ---- ---- ---- 491.60 +9.80 481.80 1820 ---- ---- ---- ---- 487.80 +9.80 478.00 1825 ---- ---- ---- ---- 484.00 +9.70 474.30 1830 ---- ---- ---- ---- 480.20 +9.70 470.50 1835 ---- ---- ---- ---- 476.40 +9.60 466.80 1840 ---- ---- ---- ---- 472.70 +9.70 463.00 1845 ---- ---- ---- ---- 468.90 +9.60 459.30 1850 ---- ---- ---- ---- 465.20 +9.60 455.60 1855 ---- ---- ---- ---- 461.50 +9.60 451.90 1860 ---- ---- ---- ---- 457.80 +9.50 448.30 1865 ---- ---- ---- ---- 454.10 +9.50 444.60 1870 ---- ---- ---- ---- 450.50 +9.50 441.00 1875 ---- ---- ---- ---- 446.80 +9.40 437.40 1880 ---- ---- ---- ---- 443.20 +9.40 433.80 1885 ---- ---- ---- ---- 439.60 +9.40 430.20 1890 ---- ---- ---- ---- 436.00 +9.30 426.70 1895 ---- ---- ---- ---- 432.40 +9.20 423.20 1900 ---- ---- ---- ---- 428.90 +9.20 419.70 1905 ---- ---- ---- ---- 425.40 +9.20 416.20 1910 ---- ---- ---- ---- 421.90 +9.20 412.70 1915 ---- ---- ---- ---- 418.40 +9.10 409.30 1920 ---- ---- ---- ---- 415.00 +9.10 405.90 1925 ---- ---- ---- ---- 411.60 +9.10 402.50 1930 ---- ---- ---- ---- 408.20 +9.00 399.20 1935 ---- ---- ---- ---- 404.80 +9.00 395.80 1940 ---- ---- ---- ---- 401.50 +9.00 392.50 1945 ---- ---- ---- ---- 398.20 +8.90 389.30 1950 ---- ---- ---- ---- 394.90 +8.90 386.00 1955 ---- ---- ---- ---- 391.70 +8.90 382.80 1960 ---- ---- ---- ---- 388.40 +8.80 379.60 1965 ---- ---- ---- ---- 385.30 +8.80 376.50 1970 ---- ---- ---- ---- 382.10 +8.70 373.40 1975 ---- ---- ---- ---- 379.00 +8.70 370.30 1980 ---- ---- ---- ---- 375.90 +8.70 367.20 1985 ---- ---- ---- ---- 372.80 +8.60 364.20 1990 ---- ---- ---- ---- 369.80 +8.60 361.20 1995 ---- ---- ---- ---- 366.80 +8.50 358.30 2000 ---- ---- ---- ---- 363.90 +8.50 355.40 2005 ---- ---- ---- ---- 360.90 +8.40 352.50 2010 ---- ---- ---- ---- 358.10 +8.50 349.60 2015 ---- ---- ---- ---- 355.20 +8.40 346.80 2020 ---- ---- ---- ---- 352.40 +8.40 344.00 2025 ---- ---- ---- ---- 349.60 +8.30 341.30 2030 ---- ---- ---- ---- 346.80 +8.20 338.60 2035 ---- ---- ---- ---- 344.10 +8.20 335.90 2040 ---- ---- ---- ---- 341.40 +8.10 333.30 2045 ---- ---- ---- ---- 338.80 +8.20 330.60 2050 ---- ---- ---- ---- 336.20 +8.10 328.10 2055 ---- ---- ---- ---- 333.60 +8.10 325.50 2060 ---- ---- ---- ---- 331.00 +8.00 323.00 2065 ---- ---- ---- ---- 328.50 +8.00 320.50 2070 ---- ---- ---- ---- 326.10 +8.00 318.10 2075 ---- ---- ---- ---- 323.60 +7.90 315.70 2080 ---- ---- ---- ---- 321.20 +7.90 313.30 2085 ---- ---- ---- ---- 318.80 +7.80 311.00 2090 ---- ---- ---- ---- 316.50 +7.80 308.70 2095 ---- ---- ---- ---- 314.20 +7.80 306.40 2100 ---- ---- ---- ---- 311.90 +7.70 304.20 2105 ---- ---- ---- ---- 309.70 +7.70 302.00 2110 ---- ---- ---- ---- 307.40 +7.60 299.80 2115 ---- ---- ---- ---- 305.30 +7.60 297.70 2120 ---- ---- ---- ---- 303.10 +7.50 295.60 2125 ---- ---- ---- ---- 301.00 +7.50 293.50 2130 ---- ---- ---- ---- 299.00 +7.50 291.50 2135 ---- ---- ---- ---- 296.90 +7.40 289.50 2140 ---- ---- ---- ---- 294.90 +7.40 287.50 2145 ---- ---- ---- ---- 292.90 +7.30 285.60 2150 ---- ---- ---- ---- 291.00 +7.30 283.70 2155 ---- ---- ---- ---- 289.10 +7.30 281.80 2160 ---- ---- ---- ---- 287.20 +7.20 280.00 2165 ---- ---- ---- ---- 285.40 +7.30 278.10 2170 ---- ---- ---- ---- 283.60 +7.20 276.40 2175 ---- ---- ---- ---- 281.80 +7.20 274.60 2180 ---- ---- ---- ---- 280.00 +7.10 272.90 2185 ---- ---- ---- ---- 278.30 +7.10 271.20 2190 ---- ---- ---- ---- 276.60 +7.00 269.60 2195 ---- ---- ---- ---- 274.90 +7.00 267.90 2200 ---- ---- ---- ---- 273.30 +7.00 266.30 2205 ---- ---- ---- ---- 271.70 +6.90 264.80 2210 ---- ---- ---- ---- 270.10 +6.90 263.20 2215 ---- ---- ---- ---- 268.60 +6.90 261.70 2220 ---- ---- ---- ---- 267.00 +6.80 260.20 2225 ---- ---- ---- ---- 265.50 +6.80 258.70 2230 ---- ---- ---- ---- 264.10 +6.80 257.30 2235 ---- ---- ---- ---- 262.60 +6.70 255.90 2240 ---- ---- ---- ---- 261.20 +6.70 254.50 2245 ---- ---- ---- ---- 259.80 +6.70 253.10 2250 ---- ---- ---- ---- 258.40 +6.70 251.70 2255 ---- ---- ---- ---- 257.00 +6.60 250.40 2260 ---- ---- ---- ---- 255.70 +6.60 249.10 2265 ---- ---- ---- ---- 254.30 +6.50 247.80 2270 ---- ---- ---- ---- 253.00 +6.50 246.50 2275 ---- ---- ---- ---- 251.80 +6.50 245.30 2280 ---- ---- ---- ---- 250.50 +6.50 244.00 2285 ---- ---- ---- ---- 249.20 +6.40 242.80 2290 ---- ---- ---- ---- 248.00 +6.40 241.60 2295 ---- ---- ---- ---- 246.80 +6.40 240.40 2300 ---- ---- ---- ---- 245.60 +6.30 239.30 2305 ---- ---- ---- ---- 244.40 +6.30 238.10 2310 ---- ---- ---- ---- 243.30 +6.30 237.00 2315 ---- ---- ---- ---- 242.10 +6.20 235.90 2320 ---- ---- ---- ---- 241.00 +6.20 234.80 2325 ---- ---- ---- ---- 239.90 +6.20 233.70 2330 ---- ---- ---- ---- 238.70 +6.10 232.60 2335 ---- ---- ---- ---- 237.60 +6.10 231.50 2340 ---- ---- ---- ---- 236.60 +6.10 230.50 2345 ---- ---- ---- ---- 235.50 +6.10 229.40 2350 ---- ---- ---- ---- 234.40 +6.00 228.40 2355 ---- ---- ---- ---- 233.40 +6.10 227.30 2360 ---- ---- ---- ---- 232.30 +6.00 226.30 2365 ---- ---- ---- ---- 231.30 +6.00 225.30 2370 ---- ---- ---- ---- 230.20 +5.90 224.30 2375 ---- ---- ---- ---- 229.20 +5.90 223.30 2380 ---- ---- ---- ---- 228.20 +5.90 222.30 2385 ---- ---- ---- ---- 227.20 +5.80 221.40 2390 ---- ---- ---- ---- 226.20 +5.80 220.40 2395 ---- ---- ---- ---- 225.20 +5.80 219.40 2400 ---- ---- ---- ---- 224.20 +5.80 218.40 2405 ---- ---- ---- ---- 223.20 +5.70 217.50 2410 ---- ---- ---- ---- 222.30 +5.70 216.60 2415 ---- ---- ---- ---- 221.30 +5.70 215.60 2420 ---- ---- ---- ---- 220.40 +5.70 214.70 2425 ---- ---- ---- ---- 219.40 +5.60 213.80 2430 ---- ---- ---- ---- 218.50 +5.70 212.80 2435 ---- ---- ---- ---- 217.50 +5.60 211.90 2440 ---- ---- ---- ---- 216.60 +5.60 211.00 2445 ---- ---- ---- ---- 215.70 +5.60 210.10 2450 ---- ---- ---- ---- 214.80 +5.60 209.20 2455 ---- ---- ---- ---- 213.90 +5.50 208.40 2460 ---- ---- ---- ---- 213.00 +5.50 207.50 2465 ---- ---- ---- ---- 212.10 +5.50 206.60 2470 ---- ---- ---- ---- 211.20 +5.40 205.80 2475 ---- ---- ---- ---- 210.30 +5.40 204.90 2480 ---- ---- ---- ---- 209.50 +5.40 204.10 2485 ---- ---- ---- ---- 208.60 +5.40 203.20 2490 ---- ---- ---- ---- 207.80 +5.40 202.40 2495 ---- ---- ---- ---- 206.90 +5.30 201.60 2500 ---- ---- ---- ---- 206.10 +5.30 200.80 2510 ---- ---- ---- ---- 204.40 +5.20 199.20 2520 ---- ---- ---- ---- 202.80 +5.20 197.60 2525 ---- ---- ---- ---- 202.00 +5.20 196.80 2530 ---- ---- ---- ---- 201.20 +5.20 196.00 2540 ---- ---- ---- ---- 199.70 +5.20 194.50 2550 ---- ---- ---- ---- 198.10 +5.10 193.00 2560 ---- ---- ---- ---- 196.60 +5.00 191.60 2570 ---- ---- ---- ---- 195.20 +5.00 190.20 2575 ---- ---- ---- ---- 194.50 +5.00 189.50 2580 ---- ---- ---- ---- 193.70 +4.90 188.80 2590 ---- ---- ---- ---- 192.30 +4.90 187.40 2600 ---- ---- ---- ---- 190.90 +4.80 186.10 2625 ---- ---- ---- ---- 187.60 +4.80 182.80 2650 ---- ---- ---- ---- 184.40 +4.70 179.70 2675 ---- ---- ---- ---- 181.40 +4.60 176.80 2700 ---- ---- ---- ---- 178.50 +4.50 174.00 2725 ---- ---- ---- ---- 175.80 +4.50 171.30 2750 ---- ---- ---- ---- 173.20 +4.40 168.80 2775 ---- ---- ---- ---- 170.70 +4.30 166.40 2800 ---- ---- ---- ---- 168.40 +4.30 164.10 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 899.80 +12.10 887.70 1375 ---- ---- ---- ---- 876.70 +11.90 864.80 1400 ---- ---- ---- ---- 854.00 +11.80 842.20 1425 ---- ---- ---- ---- 831.60 +11.80 819.80 1450 ---- ---- ---- ---- 809.50 +11.70 797.80 1475 ---- ---- ---- ---- 787.70 +11.60 776.10 1500 ---- ---- ---- ---- 766.10 +11.40 754.70 1525 ---- ---- ---- ---- 744.90 +11.30 733.60 1550 ---- ---- ---- ---- 723.90 +11.20 712.70 1560 ---- ---- ---- ---- 715.60 +11.20 704.40 1570 ---- ---- ---- ---- 707.30 +11.10 696.20 1575 ---- ---- ---- ---- 703.20 +11.10 692.10 1580 ---- ---- ---- ---- 699.10 +11.10 688.00 1590 ---- ---- ---- ---- 690.90 +11.00 679.90 1600 ---- ---- ---- ---- 682.80 +11.00 671.80 1610 ---- ---- ---- ---- 674.70 +10.90 663.80 1620 ---- ---- ---- ---- 666.60 +10.80 655.80 1625 ---- ---- ---- ---- 662.60 +10.80 651.80 1630 ---- ---- ---- ---- 658.60 +10.80 647.80 1640 ---- ---- ---- ---- 650.60 +10.70 639.90 1650 ---- ---- ---- ---- 642.70 +10.70 632.00 1655 ---- ---- ---- ---- 638.70 +10.70 628.00 1660 ---- ---- ---- ---- 634.80 +10.70 624.10 1665 ---- ---- ---- ---- 630.80 +10.60 620.20 1670 ---- ---- ---- ---- 626.90 +10.60 616.30 1675 ---- ---- ---- ---- 623.00 +10.60 612.40 1680 ---- ---- ---- ---- 619.00 +10.50 608.50 1685 ---- ---- ---- ---- 615.10 +10.50 604.60 1690 ---- ---- ---- ---- 611.20 +10.50 600.70 1695 ---- ---- ---- ---- 607.30 +10.40 596.90 1700 ---- ---- ---- ---- 603.40 +10.40 593.00 1705 ---- ---- ---- ---- 599.60 +10.50 589.10 1710 ---- ---- ---- ---- 595.70 +10.40 585.30 1715 ---- ---- ---- ---- 591.80 +10.30 581.50 1720 ---- ---- ---- ---- 588.00 +10.40 577.60 1725 ---- ---- ---- ---- 584.10 +10.30 573.80 1730 ---- ---- ---- ---- 580.20 +10.20 570.00 1735 ---- ---- ---- ---- 576.40 +10.20 566.20 1740 ---- ---- ---- ---- 572.60 +10.30 562.30 1745 ---- ---- ---- ---- 568.70 +10.20 558.50 1750 ---- ---- ---- ---- 564.90 +10.20 554.70 1755 ---- ---- ---- ---- 561.10 +10.20 550.90 1760 ---- ---- ---- ---- 557.30 +10.20 547.10 1765 ---- ---- ---- ---- 553.40 +10.00 543.40 1770 ---- ---- ---- ---- 549.60 +10.00 539.60 1775 ---- ---- ---- ---- 545.80 +10.00 535.80 1780 ---- ---- ---- ---- 542.00 +10.00 532.00 1785 ---- ---- ---- ---- 538.20 +9.90 528.30 1790 ---- ---- ---- ---- 534.40 +9.90 524.50 1795 ---- ---- ---- ---- 530.70 +10.00 520.70 1800 ---- ---- ---- ---- 526.90 +9.90 517.00 1805 ---- ---- ---- ---- 523.10 +9.90 513.20 1810 ---- ---- ---- ---- 519.30 +9.80 509.50 1815 ---- ---- ---- ---- 515.50 +9.70 505.80 1820 ---- ---- ---- ---- 511.80 +9.80 502.00 1825 ---- ---- ---- ---- 508.00 +9.70 498.30 1830 ---- ---- ---- ---- 504.30 +9.70 494.60 1835 ---- ---- ---- ---- 500.50 +9.60 490.90 1840 ---- ---- ---- ---- 496.80 +9.60 487.20 1845 ---- ---- ---- ---- 493.10 +9.60 483.50 1850 ---- ---- ---- ---- 489.40 +9.60 479.80 1855 ---- ---- ---- ---- 485.70 +9.50 476.20 1860 ---- ---- ---- ---- 482.00 +9.50 472.50 1865 ---- ---- ---- ---- 478.30 +9.40 468.90 1870 ---- ---- ---- ---- 474.70 +9.50 465.20 1875 ---- ---- ---- ---- 471.00 +9.40 461.60 1880 ---- ---- ---- ---- 467.40 +9.40 458.00 1885 ---- ---- ---- ---- 463.80 +9.40 454.40 1890 ---- ---- ---- ---- 460.20 +9.30 450.90 1895 ---- ---- ---- ---- 456.60 +9.30 447.30 1900 ---- ---- ---- ---- 453.10 +9.30 443.80 1905 ---- ---- ---- ---- 449.50 +9.20 440.30 1910 ---- ---- ---- ---- 446.00 +9.20 436.80 1915 ---- ---- ---- ---- 442.50 +9.20 433.30 1920 ---- ---- ---- ---- 439.00 +9.10 429.90 1925 ---- ---- ---- ---- 435.60 +9.10 426.50 1930 ---- ---- ---- ---- 432.10 +9.00 423.10 1935 ---- ---- ---- ---- 428.70 +9.00 419.70 1940 ---- ---- ---- ---- 425.30 +8.90 416.40 1945 ---- ---- ---- ---- 422.00 +9.00 413.00 1950 ---- ---- ---- ---- 418.70 +9.00 409.70 1955 ---- ---- ---- ---- 415.40 +8.90 406.50 1960 ---- ---- ---- ---- 412.10 +8.90 403.20 1965 ---- ---- ---- ---- 408.80 +8.80 400.00 1970 ---- ---- ---- ---- 405.60 +8.80 396.80 1975 ---- ---- ---- ---- 402.40 +8.70 393.70 1980 ---- ---- ---- ---- 399.30 +8.70 390.60 1985 ---- ---- ---- ---- 396.20 +8.70 387.50 1990 ---- ---- ---- ---- 393.10 +8.60 384.50 1995 ---- ---- ---- ---- 390.10 +8.70 381.40 2000 ---- ---- ---- ---- 387.00 +8.50 378.50 2005 ---- ---- ---- ---- 384.10 +8.60 375.50 2010 ---- ---- ---- ---- 381.10 +8.50 372.60 2015 ---- ---- ---- ---- 378.20 +8.40 369.80 2020 ---- ---- ---- ---- 375.40 +8.50 366.90 2025 ---- ---- ---- ---- 372.50 +8.40 364.10 2030 ---- ---- ---- ---- 369.70 +8.30 361.40 2035 ---- ---- ---- ---- 367.00 +8.40 358.60 2040 ---- ---- ---- ---- 364.20 +8.30 355.90 2045 ---- ---- ---- ---- 361.50 +8.20 353.30 2050 ---- ---- ---- ---- 358.90 +8.20 350.70 2055 ---- ---- ---- ---- 356.20 +8.10 348.10 2060 ---- ---- ---- ---- 353.70 +8.20 345.50 2065 ---- ---- ---- ---- 351.10 +8.10 343.00 2070 ---- ---- ---- ---- 348.60 +8.10 340.50 2075 ---- ---- ---- ---- 346.10 +8.00 338.10 2080 ---- ---- ---- ---- 343.60 +7.90 335.70 2085 ---- ---- ---- ---- 341.20 +7.90 333.30 2090 ---- ---- ---- ---- 338.80 +7.90 330.90 2095 ---- ---- ---- ---- 336.50 +7.90 328.60 2100 ---- ---- ---- ---- 334.20 +7.80 326.40 2105 ---- ---- ---- ---- 331.90 +7.80 324.10 2110 ---- ---- ---- ---- 329.70 +7.80 321.90 2115 ---- ---- ---- ---- 327.40 +7.70 319.70 2120 ---- ---- ---- ---- 325.30 +7.70 317.60 2125 ---- ---- ---- ---- 323.10 +7.60 315.50 2130 ---- ---- ---- ---- 321.00 +7.60 313.40 2135 ---- ---- ---- ---- 318.90 +7.60 311.30 2140 ---- ---- ---- ---- 316.90 +7.60 309.30 2145 ---- ---- ---- ---- 314.90 +7.50 307.40 2150 ---- ---- ---- ---- 312.90 +7.50 305.40 2155 ---- ---- ---- ---- 310.90 +7.40 303.50 2160 ---- ---- ---- ---- 309.00 +7.40 301.60 2165 ---- ---- ---- ---- 307.10 +7.30 299.80 2170 ---- ---- ---- ---- 305.30 +7.40 297.90 2175 ---- ---- ---- ---- 303.40 +7.30 296.10 2180 ---- ---- ---- ---- 301.70 +7.30 294.40 2185 ---- ---- ---- ---- 299.90 +7.20 292.70 2190 ---- ---- ---- ---- 298.20 +7.20 291.00 2195 ---- ---- ---- ---- 296.40 +7.10 289.30 2200 ---- ---- ---- ---- 294.80 +7.20 287.60 2205 ---- ---- ---- ---- 293.10 +7.10 286.00 2210 ---- ---- ---- ---- 291.50 +7.10 284.40 2215 ---- ---- ---- ---- 289.90 +7.00 282.90 2220 ---- ---- ---- ---- 288.30 +7.00 281.30 2225 ---- ---- ---- ---- 286.80 +7.00 279.80 2230 ---- ---- ---- ---- 285.30 +7.00 278.30 2235 ---- ---- ---- ---- 283.80 +6.90 276.90 2240 ---- ---- ---- ---- 282.30 +6.80 275.50 2245 ---- ---- ---- ---- 280.90 +6.90 274.00 2250 ---- ---- ---- ---- 279.50 +6.80 272.70 2255 ---- ---- ---- ---- 278.10 +6.80 271.30 2260 ---- ---- ---- ---- 276.70 +6.70 270.00 2265 ---- ---- ---- ---- 275.40 +6.80 268.60 2270 ---- ---- ---- ---- 274.00 +6.70 267.30 2275 ---- ---- ---- ---- 272.70 +6.60 266.10 2280 ---- ---- ---- ---- 271.50 +6.70 264.80 2285 ---- ---- ---- ---- 270.20 +6.60 263.60 2290 ---- ---- ---- ---- 269.00 +6.60 262.40 2295 ---- ---- ---- ---- 267.70 +6.50 261.20 2300 ---- ---- ---- ---- 266.50 +6.50 260.00 2305 ---- ---- ---- ---- 265.40 +6.50 258.90 2310 ---- ---- ---- ---- 264.20 +6.50 257.70 2315 ---- ---- ---- ---- 263.00 +6.40 256.60 2320 ---- ---- ---- ---- 261.90 +6.40 255.50 2325 ---- ---- ---- ---- 260.80 +6.40 254.40 2330 ---- ---- ---- ---- 259.70 +6.30 253.40 2335 ---- ---- ---- ---- 258.60 +6.30 252.30 2340 ---- ---- ---- ---- 257.60 +6.30 251.30 2345 ---- ---- ---- ---- 256.50 +6.20 250.30 2350 ---- ---- ---- ---- 255.50 +6.30 249.20 2355 ---- ---- ---- ---- 254.50 +6.30 248.20 2360 ---- ---- ---- ---- 253.50 +6.20 247.30 2365 ---- ---- ---- ---- 252.50 +6.20 246.30 2370 ---- ---- ---- ---- 251.50 +6.20 245.30 2375 ---- ---- ---- ---- 250.50 +6.10 244.40 2380 ---- ---- ---- ---- 249.60 +6.10 243.50 2385 ---- ---- ---- ---- 248.60 +6.10 242.50 2390 ---- ---- ---- ---- 247.70 +6.10 241.60 2395 ---- ---- ---- ---- 246.70 +6.00 240.70 2400 ---- ---- ---- ---- 245.80 +6.00 239.80 2405 ---- ---- ---- ---- 244.90 +6.00 238.90 2410 ---- ---- ---- ---- 244.00 +5.90 238.10 2415 ---- ---- ---- ---- 243.10 +5.90 237.20 2420 ---- ---- ---- ---- 242.20 +5.90 236.30 2425 ---- ---- ---- ---- 241.40 +5.90 235.50 2430 ---- ---- ---- ---- 240.50 +5.80 234.70 2435 ---- ---- ---- ---- 239.70 +5.90 233.80 2440 ---- ---- ---- ---- 238.80 +5.80 233.00 2445 ---- ---- ---- ---- 238.00 +5.80 232.20 2450 ---- ---- ---- ---- 237.20 +5.80 231.40 2455 ---- ---- ---- ---- 236.40 +5.80 230.60 2460 ---- ---- ---- ---- 235.60 +5.80 229.80 2465 ---- ---- ---- ---- 234.80 +5.70 229.10 2470 ---- ---- ---- ---- 234.00 +5.70 228.30 2475 ---- ---- ---- ---- 233.20 +5.70 227.50 2480 ---- ---- ---- ---- 232.40 +5.60 226.80 2485 ---- ---- ---- ---- 231.70 +5.70 226.00 2490 ---- ---- ---- ---- 230.90 +5.60 225.30 2495 ---- ---- ---- ---- 230.20 +5.60 224.60 2500 ---- ---- ---- ---- 229.40 +5.50 223.90 2505 ---- ---- ---- ---- 228.70 +5.50 223.20 2510 ---- ---- ---- ---- 228.00 +5.50 222.50 2515 ---- ---- ---- ---- 227.30 +5.50 221.80 2520 ---- ---- ---- ---- 226.60 +5.50 221.10 2525 ---- ---- ---- ---- 225.90 +5.50 220.40 2530 ---- ---- ---- ---- 225.20 +5.50 219.70 2540 ---- ---- ---- ---- 223.80 +5.40 218.40 2550 ---- ---- ---- ---- 222.50 +5.40 217.10 2560 ---- ---- ---- ---- 221.20 +5.30 215.90 2570 ---- ---- ---- ---- 219.90 +5.30 214.60 2575 ---- ---- ---- ---- 219.30 +5.30 214.00 2580 ---- ---- ---- ---- 218.70 +5.30 213.40 2590 ---- ---- ---- ---- 217.50 +5.30 212.20 2600 ---- ---- ---- ---- 216.30 +5.20 211.10 2610 ---- ---- ---- ---- 215.10 +5.10 210.00 2625 ---- ---- ---- ---- 213.40 +5.10 208.30 2650 ---- ---- ---- ---- 210.70 +5.00 205.70 2675 ---- ---- ---- ---- 208.10 +4.90 203.20 2700 ---- ---- ---- ---- 205.70 +4.80 200.90 2725 ---- ---- ---- ---- 203.50 +4.80 198.70 2750 ---- ---- ---- ---- 201.30 +4.70 196.60 2775 ---- ---- ---- ---- 199.30 +4.70 194.60 2800 ---- ---- ---- ---- 197.40 +4.60 192.80 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 901.50 +11.90 889.60 1400 ---- ---- ---- ---- 879.10 +11.80 867.30 1425 ---- ---- ---- ---- 857.00 +11.70 845.30 1450 ---- ---- ---- ---- 835.20 +11.60 823.60 1475 ---- ---- ---- ---- 813.70 +11.50 802.20 1500 ---- ---- ---- ---- 792.40 +11.40 781.00 1525 ---- ---- ---- ---- 771.50 +11.40 760.10 1550 ---- ---- ---- ---- 750.70 +11.20 739.50 1570 ---- ---- ---- ---- 734.40 +11.20 723.20 1575 ---- ---- ---- ---- 730.30 +11.10 719.20 1580 ---- ---- ---- ---- 726.20 +11.00 715.20 1590 ---- ---- ---- ---- 718.10 +11.00 707.10 1600 ---- ---- ---- ---- 710.10 +11.00 699.10 1610 ---- ---- ---- ---- 702.10 +10.90 691.20 1620 ---- ---- ---- ---- 694.10 +10.80 683.30 1625 ---- ---- ---- ---- 690.20 +10.90 679.30 1630 ---- ---- ---- ---- 686.20 +10.80 675.40 1640 ---- ---- ---- ---- 678.30 +10.80 667.50 1650 ---- ---- ---- ---- 670.50 +10.80 659.70 1660 ---- ---- ---- ---- 662.60 +10.60 652.00 1670 ---- ---- ---- ---- 654.80 +10.60 644.20 1675 ---- ---- ---- ---- 651.00 +10.60 640.40 1680 ---- ---- ---- ---- 647.10 +10.60 636.50 1685 ---- ---- ---- ---- 643.20 +10.50 632.70 1690 ---- ---- ---- ---- 639.40 +10.60 628.80 1695 ---- ---- ---- ---- 635.50 +10.50 625.00 1700 ---- ---- ---- ---- 631.70 +10.50 621.20 1705 ---- ---- ---- ---- 627.80 +10.40 617.40 1710 ---- ---- ---- ---- 624.00 +10.40 613.60 1715 ---- ---- ---- ---- 620.20 +10.40 609.80 1720 ---- ---- ---- ---- 616.40 +10.40 606.00 1725 ---- ---- ---- ---- 612.50 +10.30 602.20 1730 ---- ---- ---- ---- 608.70 +10.30 598.40 1735 ---- ---- ---- ---- 604.90 +10.30 594.60 1740 ---- ---- ---- ---- 601.10 +10.20 590.90 1745 ---- ---- ---- ---- 597.30 +10.20 587.10 1750 ---- ---- ---- ---- 593.60 +10.20 583.40 1755 ---- ---- ---- ---- 589.80 +10.20 579.60 1760 ---- ---- ---- ---- 586.00 +10.10 575.90 1765 ---- ---- ---- ---- 582.20 +10.10 572.10 1770 ---- ---- ---- ---- 578.50 +10.10 568.40 1775 ---- ---- ---- ---- 574.70 +10.10 564.60 1780 ---- ---- ---- ---- 570.90 +10.00 560.90 1785 ---- ---- ---- ---- 567.20 +10.00 557.20 1790 ---- ---- ---- ---- 563.40 +9.90 553.50 1795 ---- ---- ---- ---- 559.70 +10.00 549.70 1800 ---- ---- ---- ---- 556.00 +10.00 546.00 1805 ---- ---- ---- ---- 552.20 +9.90 542.30 1810 ---- ---- ---- ---- 548.50 +9.90 538.60 1815 ---- ---- ---- ---- 544.70 +9.80 534.90 1820 ---- ---- ---- ---- 541.00 +9.80 531.20 1825 ---- ---- ---- ---- 537.30 +9.80 527.50 1830 ---- ---- ---- ---- 533.50 +9.70 523.80 1835 ---- ---- ---- ---- 529.80 +9.70 520.10 1840 ---- ---- ---- ---- 526.10 +9.70 516.40 1845 ---- ---- ---- ---- 522.40 +9.70 512.70 1850 ---- ---- ---- ---- 518.70 +9.60 509.10 1855 ---- ---- ---- ---- 515.00 +9.60 505.40 1860 ---- ---- ---- ---- 511.30 +9.50 501.80 1865 ---- ---- ---- ---- 507.70 +9.60 498.10 1870 ---- ---- ---- ---- 504.00 +9.50 494.50 1875 ---- ---- ---- ---- 500.40 +9.50 490.90 1880 ---- ---- ---- ---- 496.70 +9.50 487.20 1885 ---- ---- ---- ---- 493.10 +9.40 483.70 1890 ---- ---- ---- ---- 489.50 +9.40 480.10 1895 ---- ---- ---- ---- 485.90 +9.40 476.50 1900 ---- ---- ---- ---- 482.30 +9.40 472.90 1905 ---- ---- ---- ---- 478.70 +9.30 469.40 1910 ---- ---- ---- ---- 475.20 +9.30 465.90 1915 ---- ---- ---- ---- 471.60 +9.20 462.40 1920 ---- ---- ---- ---- 468.10 +9.20 458.90 1925 ---- ---- ---- ---- 464.60 +9.20 455.40 1930 ---- ---- ---- ---- 461.10 +9.10 452.00 1935 ---- ---- ---- ---- 457.70 +9.20 448.50 1940 ---- ---- ---- ---- 454.20 +9.10 445.10 1945 ---- ---- ---- ---- 450.80 +9.10 441.70 1950 ---- ---- ---- ---- 447.40 +9.00 438.40 1955 ---- ---- ---- ---- 444.00 +9.00 435.00 1960 ---- ---- ---- ---- 440.70 +9.00 431.70 1965 ---- ---- ---- ---- 437.40 +8.90 428.50 1970 ---- ---- ---- ---- 434.10 +8.90 425.20 1975 ---- ---- ---- ---- 430.80 +8.80 422.00 1980 ---- ---- ---- ---- 427.60 +8.80 418.80 1985 ---- ---- ---- ---- 424.40 +8.80 415.60 1990 ---- ---- ---- ---- 421.20 +8.70 412.50 1995 ---- ---- ---- ---- 418.10 +8.80 409.30 2000 ---- ---- ---- ---- 415.00 +8.70 406.30 2005 ---- ---- ---- ---- 411.90 +8.70 403.20 2010 ---- ---- ---- ---- 408.90 +8.70 400.20 2015 ---- ---- ---- ---- 405.80 +8.50 397.30 2020 ---- ---- ---- ---- 402.90 +8.60 394.30 2025 ---- ---- ---- ---- 399.90 +8.50 391.40 2030 ---- ---- ---- ---- 397.00 +8.40 388.60 2035 ---- ---- ---- ---- 394.20 +8.50 385.70 2040 ---- ---- ---- ---- 391.40 +8.50 382.90 2045 ---- ---- ---- ---- 388.60 +8.40 380.20 2050 ---- ---- ---- ---- 385.80 +8.40 377.40 2055 ---- ---- ---- ---- 383.10 +8.30 374.80 2060 ---- ---- ---- ---- 380.40 +8.30 372.10 2065 ---- ---- ---- ---- 377.70 +8.20 369.50 2070 ---- ---- ---- ---- 375.10 +8.20 366.90 2075 ---- ---- ---- ---- 372.50 +8.10 364.40 2080 ---- ---- ---- ---- 370.00 +8.10 361.90 2085 ---- ---- ---- ---- 367.50 +8.10 359.40 2090 ---- ---- ---- ---- 365.00 +8.10 356.90 2095 ---- ---- ---- ---- 362.60 +8.10 354.50 2100 ---- ---- ---- ---- 360.20 +8.00 352.20 2105 ---- ---- ---- ---- 357.80 +8.00 349.80 2110 ---- ---- ---- ---- 355.50 +8.00 347.50 2115 ---- ---- ---- ---- 353.20 +7.90 345.30 2120 ---- ---- ---- ---- 350.90 +7.90 343.00 2125 ---- ---- ---- ---- 348.70 +7.90 340.80 2130 ---- ---- ---- ---- 346.50 +7.80 338.70 2135 ---- ---- ---- ---- 344.30 +7.70 336.60 2140 ---- ---- ---- ---- 342.20 +7.70 334.50 2145 ---- ---- ---- ---- 340.10 +7.70 332.40 2150 ---- ---- ---- ---- 338.00 +7.60 330.40 2155 ---- ---- ---- ---- 336.00 +7.60 328.40 2160 ---- ---- ---- ---- 334.00 +7.60 326.40 2165 ---- ---- ---- ---- 332.10 +7.60 324.50 2170 ---- ---- ---- ---- 330.20 +7.60 322.60 2175 ---- ---- ---- ---- 328.30 +7.50 320.80 2180 ---- ---- ---- ---- 326.40 +7.50 318.90 2185 ---- ---- ---- ---- 324.60 +7.40 317.20 2190 ---- ---- ---- ---- 322.80 +7.40 315.40 2195 ---- ---- ---- ---- 321.00 +7.30 313.70 2200 ---- ---- ---- ---- 319.30 +7.30 312.00 2205 ---- ---- ---- ---- 317.60 +7.30 310.30 2210 ---- ---- ---- ---- 315.90 +7.20 308.70 2215 ---- ---- ---- ---- 314.30 +7.20 307.10 2220 ---- ---- ---- ---- 312.70 +7.20 305.50 2225 ---- ---- ---- ---- 311.10 +7.20 303.90 2230 ---- ---- ---- ---- 309.60 +7.20 302.40 2235 ---- ---- ---- ---- 308.00 +7.10 300.90 2240 ---- ---- ---- ---- 306.60 +7.10 299.50 2245 ---- ---- ---- ---- 305.10 +7.10 298.00 2250 ---- ---- ---- ---- 303.70 +7.10 296.60 2255 ---- ---- ---- ---- 302.20 +7.00 295.20 2260 ---- ---- ---- ---- 300.90 +7.00 293.90 2265 ---- ---- ---- ---- 299.50 +6.90 292.60 2270 ---- ---- ---- ---- 298.20 +6.90 291.30 2275 ---- ---- ---- ---- 296.90 +6.90 290.00 2280 ---- ---- ---- ---- 295.60 +6.90 288.70 2285 ---- ---- ---- ---- 294.30 +6.80 287.50 2290 ---- ---- ---- ---- 293.10 +6.80 286.30 2295 ---- ---- ---- ---- 291.80 +6.70 285.10 2300 ---- ---- ---- ---- 290.60 +6.70 283.90 2305 ---- ---- ---- ---- 289.50 +6.70 282.80 2310 ---- ---- ---- ---- 288.30 +6.70 281.60 2315 ---- ---- ---- ---- 287.20 +6.70 280.50 2320 ---- ---- ---- ---- 286.10 +6.70 279.40 2325 ---- ---- ---- ---- 285.00 +6.60 278.40 2330 ---- ---- ---- ---- 283.90 +6.60 277.30 2335 ---- ---- ---- ---- 282.80 +6.50 276.30 2340 ---- ---- ---- ---- 281.80 +6.50 275.30 2345 ---- ---- ---- ---- 280.80 +6.50 274.30 2350 ---- ---- ---- ---- 279.80 +6.50 273.30 2355 ---- ---- ---- ---- 278.80 +6.50 272.30 2360 ---- ---- ---- ---- 277.80 +6.50 271.30 2365 ---- ---- ---- ---- 276.80 +6.40 270.40 2370 ---- ---- ---- ---- 275.90 +6.40 269.50 2375 ---- ---- ---- ---- 274.90 +6.30 268.60 2380 ---- ---- ---- ---- 274.00 +6.30 267.70 2385 ---- ---- ---- ---- 273.10 +6.30 266.80 2390 ---- ---- ---- ---- 272.20 +6.30 265.90 2395 ---- ---- ---- ---- 271.30 +6.20 265.10 2400 ---- ---- ---- ---- 270.40 +6.20 264.20 2405 ---- ---- ---- ---- 269.60 +6.20 263.40 2410 ---- ---- ---- ---- 268.70 +6.20 262.50 2415 ---- ---- ---- ---- 267.90 +6.20 261.70 2420 ---- ---- ---- ---- 267.00 +6.10 260.90 2425 ---- ---- ---- ---- 266.20 +6.10 260.10 2430 ---- ---- ---- ---- 265.40 +6.10 259.30 2435 ---- ---- ---- ---- 264.60 +6.10 258.50 2440 ---- ---- ---- ---- 263.80 +6.10 257.70 2445 ---- ---- ---- ---- 263.00 +6.00 257.00 2450 ---- ---- ---- ---- 262.20 +6.00 256.20 2455 ---- ---- ---- ---- 261.50 +6.10 255.40 2460 ---- ---- ---- ---- 260.70 +6.00 254.70 2465 ---- ---- ---- ---- 259.90 +5.90 254.00 2470 ---- ---- ---- ---- 259.20 +6.00 253.20 2475 ---- ---- ---- ---- 258.50 +6.00 252.50 2480 ---- ---- ---- ---- 257.70 +5.90 251.80 2485 ---- ---- ---- ---- 257.00 +5.90 251.10 2490 ---- ---- ---- ---- 256.30 +5.90 250.40 2495 ---- ---- ---- ---- 255.60 +5.90 249.70 2500 ---- ---- ---- ---- 254.90 +5.80 249.10 2505 ---- ---- ---- ---- 254.20 +5.80 248.40 2510 ---- ---- ---- ---- 253.50 +5.80 247.70 2515 ---- ---- ---- ---- 252.90 +5.80 247.10 2520 ---- ---- ---- ---- 252.20 +5.80 246.40 2525 ---- ---- ---- ---- 251.50 +5.70 245.80 2530 ---- ---- ---- ---- 250.90 +5.70 245.20 2535 ---- ---- ---- ---- 250.30 +5.70 244.60 2540 ---- ---- ---- ---- 249.60 +5.70 243.90 2550 ---- ---- ---- ---- 248.40 +5.70 242.70 2560 ---- ---- ---- ---- 247.20 +5.60 241.60 2570 ---- ---- ---- ---- 246.00 +5.60 240.40 2575 ---- ---- ---- ---- 245.40 +5.60 239.80 2580 ---- ---- ---- ---- 244.80 +5.50 239.30 2590 ---- ---- ---- ---- 243.70 +5.50 238.20 2600 ---- ---- ---- ---- 242.60 +5.50 237.10 2610 ---- ---- ---- ---- 241.50 +5.40 236.10 2620 ---- ---- ---- ---- 240.50 +5.50 235.00 2625 ---- ---- ---- ---- 239.90 +5.40 234.50 2630 ---- ---- ---- ---- 239.40 +5.40 234.00 2650 ---- ---- ---- ---- 237.40 +5.30 232.10 2675 ---- ---- ---- ---- 235.10 +5.30 229.80 2700 ---- ---- ---- ---- 232.90 +5.20 227.70 2725 ---- ---- ---- ---- 230.80 +5.10 225.70 2750 ---- ---- ---- ---- 228.90 +5.10 223.80 2775 ---- ---- ---- ---- 227.10 +5.00 222.10 2800 ---- ---- ---- ---- 225.40 +5.00 220.40 2825 ---- ---- ---- ---- 223.80 +4.90 218.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 894.00 +11.80 882.20 1425 ---- ---- ---- ---- 872.20 +11.70 860.50 1450 ---- ---- ---- ---- 850.70 +11.60 839.10 1475 ---- ---- ---- ---- 829.50 +11.50 818.00 1500 ---- ---- ---- ---- 808.60 +11.40 797.20 1525 ---- ---- ---- ---- 787.90 +11.30 776.60 1550 ---- ---- ---- ---- 767.50 +11.20 756.30 1575 ---- ---- ---- ---- 747.30 +11.00 736.30 1580 ---- ---- ---- ---- 743.30 +11.00 732.30 1590 ---- ---- ---- ---- 735.30 +11.00 724.30 1600 ---- ---- ---- ---- 727.40 +11.00 716.40 1610 ---- ---- ---- ---- 719.50 +10.90 708.60 1620 ---- ---- ---- ---- 711.60 +10.80 700.80 1625 ---- ---- ---- ---- 707.70 +10.80 696.90 1630 ---- ---- ---- ---- 703.80 +10.80 693.00 1640 ---- ---- ---- ---- 696.00 +10.70 685.30 1650 ---- ---- ---- ---- 688.30 +10.70 677.60 1660 ---- ---- ---- ---- 680.60 +10.70 669.90 1670 ---- ---- ---- ---- 672.90 +10.60 662.30 1675 ---- ---- ---- ---- 669.10 +10.60 658.50 1680 ---- ---- ---- ---- 665.20 +10.50 654.70 1685 ---- ---- ---- ---- 661.40 +10.50 650.90 1690 ---- ---- ---- ---- 657.60 +10.50 647.10 1695 ---- ---- ---- ---- 653.80 +10.50 643.30 1700 ---- ---- ---- ---- 650.00 +10.50 639.50 1705 ---- ---- ---- ---- 646.20 +10.40 635.80 1710 ---- ---- ---- ---- 642.40 +10.40 632.00 1715 ---- ---- ---- ---- 638.70 +10.40 628.30 1720 ---- ---- ---- ---- 634.90 +10.40 624.50 1725 ---- ---- ---- ---- 631.10 +10.30 620.80 1730 ---- ---- ---- ---- 627.40 +10.40 617.00 1735 ---- ---- ---- ---- 623.60 +10.30 613.30 1740 ---- ---- ---- ---- 619.90 +10.30 609.60 1745 ---- ---- ---- ---- 616.10 +10.20 605.90 1750 ---- ---- ---- ---- 612.40 +10.20 602.20 1755 ---- ---- ---- ---- 608.60 +10.10 598.50 1760 ---- ---- ---- ---- 604.90 +10.20 594.70 1765 ---- ---- ---- ---- 601.20 +10.20 591.00 1770 ---- ---- ---- ---- 597.50 +10.10 587.40 1775 ---- ---- ---- ---- 593.70 +10.00 583.70 1780 ---- ---- ---- ---- 590.00 +10.00 580.00 1785 ---- ---- ---- ---- 586.30 +10.00 576.30 1790 ---- ---- ---- ---- 582.60 +10.00 572.60 1795 ---- ---- ---- ---- 578.90 +10.00 568.90 1800 ---- ---- ---- ---- 575.20 +9.90 565.30 1805 ---- ---- ---- ---- 571.50 +9.90 561.60 1810 ---- ---- ---- ---- 567.80 +9.90 557.90 1815 ---- ---- ---- ---- 564.10 +9.90 554.20 1820 ---- ---- ---- ---- 560.40 +9.80 550.60 1825 ---- ---- ---- ---- 556.70 +9.80 546.90 1830 ---- ---- ---- ---- 553.00 +9.80 543.20 1835 ---- ---- ---- ---- 549.30 +9.70 539.60 1840 ---- ---- ---- ---- 545.70 +9.80 535.90 1845 ---- ---- ---- ---- 542.00 +9.70 532.30 1850 ---- ---- ---- ---- 538.30 +9.70 528.60 1855 ---- ---- ---- ---- 534.60 +9.60 525.00 1860 ---- ---- ---- ---- 531.00 +9.60 521.40 1865 ---- ---- ---- ---- 527.30 +9.60 517.70 1870 ---- ---- ---- ---- 523.70 +9.60 514.10 1875 ---- ---- ---- ---- 520.00 +9.50 510.50 1880 ---- ---- ---- ---- 516.40 +9.50 506.90 1885 ---- ---- ---- ---- 512.80 +9.50 503.30 1890 ---- ---- ---- ---- 509.20 +9.40 499.80 1895 ---- ---- ---- ---- 505.60 +9.40 496.20 1900 ---- ---- ---- ---- 502.00 +9.40 492.60 1905 ---- ---- ---- ---- 498.50 +9.40 489.10 1910 ---- ---- ---- ---- 494.90 +9.30 485.60 1915 ---- ---- ---- ---- 491.40 +9.30 482.10 1920 ---- ---- ---- ---- 487.90 +9.30 478.60 1925 ---- ---- ---- ---- 484.40 +9.30 475.10 1930 ---- ---- ---- ---- 480.90 +9.20 471.70 1935 ---- ---- ---- ---- 477.40 +9.20 468.20 1940 ---- ---- ---- ---- 474.00 +9.20 464.80 1945 ---- ---- ---- ---- 470.50 +9.10 461.40 1950 ---- ---- ---- ---- 467.10 +9.10 458.00 1955 ---- ---- ---- ---- 463.70 +9.00 454.70 1960 ---- ---- ---- ---- 460.40 +9.00 451.40 1965 ---- ---- ---- ---- 457.10 +9.00 448.10 1970 ---- ---- ---- ---- 453.70 +8.90 444.80 1975 ---- ---- ---- ---- 450.50 +9.00 441.50 1980 ---- ---- ---- ---- 447.20 +8.90 438.30 1985 ---- ---- ---- ---- 444.00 +8.90 435.10 1990 ---- ---- ---- ---- 440.80 +8.80 432.00 1995 ---- ---- ---- ---- 437.60 +8.80 428.80 2000 ---- ---- ---- ---- 434.50 +8.80 425.70 2005 ---- ---- ---- ---- 431.40 +8.70 422.70 2010 ---- ---- ---- ---- 428.30 +8.70 419.60 2015 ---- ---- ---- ---- 425.30 +8.70 416.60 2020 ---- ---- ---- ---- 422.30 +8.60 413.70 2025 ---- ---- ---- ---- 419.30 +8.60 410.70 2030 ---- ---- ---- ---- 416.40 +8.60 407.80 2035 ---- ---- ---- ---- 413.50 +8.50 405.00 2040 ---- ---- ---- ---- 410.70 +8.50 402.20 2045 ---- ---- ---- ---- 407.80 +8.40 399.40 2050 ---- ---- ---- ---- 405.10 +8.50 396.60 2055 ---- ---- ---- ---- 402.30 +8.40 393.90 2060 ---- ---- ---- ---- 399.60 +8.40 391.20 2065 ---- ---- ---- ---- 396.90 +8.30 388.60 2070 ---- ---- ---- ---- 394.30 +8.30 386.00 2075 ---- ---- ---- ---- 391.70 +8.30 383.40 2080 ---- ---- ---- ---- 389.10 +8.20 380.90 2085 ---- ---- ---- ---- 386.60 +8.20 378.40 2090 ---- ---- ---- ---- 384.10 +8.20 375.90 2095 ---- ---- ---- ---- 381.70 +8.20 373.50 2100 ---- ---- ---- ---- 379.20 +8.10 371.10 2105 ---- ---- ---- ---- 376.90 +8.10 368.80 2110 ---- ---- ---- ---- 374.50 +8.00 366.50 2115 ---- ---- ---- ---- 372.20 +8.00 364.20 2120 ---- ---- ---- ---- 369.90 +8.00 361.90 2125 ---- ---- ---- ---- 367.70 +8.00 359.70 2130 ---- ---- ---- ---- 365.50 +7.90 357.60 2135 ---- ---- ---- ---- 363.30 +7.90 355.40 2140 ---- ---- ---- ---- 361.20 +7.90 353.30 2145 ---- ---- ---- ---- 359.10 +7.80 351.30 2150 ---- ---- ---- ---- 357.00 +7.80 349.20 2155 ---- ---- ---- ---- 355.00 +7.80 347.20 2160 ---- ---- ---- ---- 353.00 +7.70 345.30 2165 ---- ---- ---- ---- 351.00 +7.70 343.30 2170 ---- ---- ---- ---- 349.10 +7.60 341.50 2175 ---- ---- ---- ---- 347.20 +7.60 339.60 2180 ---- ---- ---- ---- 345.40 +7.60 337.80 2185 ---- ---- ---- ---- 343.50 +7.50 336.00 2190 ---- ---- ---- ---- 341.70 +7.50 334.20 2195 ---- ---- ---- ---- 340.00 +7.50 332.50 2200 ---- ---- ---- ---- 338.30 +7.50 330.80 2205 ---- ---- ---- ---- 336.60 +7.50 329.10 2210 ---- ---- ---- ---- 334.90 +7.40 327.50 2215 ---- ---- ---- ---- 333.30 +7.40 325.90 2220 ---- ---- ---- ---- 331.70 +7.30 324.40 2225 ---- ---- ---- ---- 330.10 +7.30 322.80 2230 ---- ---- ---- ---- 328.60 +7.30 321.30 2235 ---- ---- ---- ---- 327.10 +7.20 319.90 2240 ---- ---- ---- ---- 325.60 +7.20 318.40 2245 ---- ---- ---- ---- 324.20 +7.20 317.00 2250 ---- ---- ---- ---- 322.80 +7.20 315.60 2255 ---- ---- ---- ---- 321.40 +7.20 314.20 2260 ---- ---- ---- ---- 320.00 +7.10 312.90 2265 ---- ---- ---- ---- 318.70 +7.10 311.60 2270 ---- ---- ---- ---- 317.40 +7.10 310.30 2275 ---- ---- ---- ---- 316.10 +7.10 309.00 2280 ---- ---- ---- ---- 314.80 +7.00 307.80 2285 ---- ---- ---- ---- 313.60 +7.00 306.60 2290 ---- ---- ---- ---- 312.30 +6.90 305.40 2295 ---- ---- ---- ---- 311.10 +6.90 304.20 2300 ---- ---- ---- ---- 310.00 +6.90 303.10 2305 ---- ---- ---- ---- 308.80 +6.90 301.90 2310 ---- ---- ---- ---- 307.70 +6.90 300.80 2315 ---- ---- ---- ---- 306.50 +6.80 299.70 2320 ---- ---- ---- ---- 305.40 +6.80 298.60 2325 ---- ---- ---- ---- 304.40 +6.80 297.60 2330 ---- ---- ---- ---- 303.30 +6.80 296.50 2335 ---- ---- ---- ---- 302.20 +6.70 295.50 2340 ---- ---- ---- ---- 301.20 +6.70 294.50 2345 ---- ---- ---- ---- 300.20 +6.70 293.50 2350 ---- ---- ---- ---- 299.20 +6.70 292.50 2355 ---- ---- ---- ---- 298.20 +6.60 291.60 2360 ---- ---- ---- ---- 297.20 +6.60 290.60 2365 ---- ---- ---- ---- 296.20 +6.50 289.70 2370 ---- ---- ---- ---- 295.30 +6.60 288.70 2375 ---- ---- ---- ---- 294.30 +6.50 287.80 2380 ---- ---- ---- ---- 293.40 +6.50 286.90 2385 ---- ---- ---- ---- 292.50 +6.50 286.00 2390 ---- ---- ---- ---- 291.60 +6.50 285.10 2395 ---- ---- ---- ---- 290.70 +6.50 284.20 2400 ---- ---- ---- ---- 289.80 +6.50 283.30 2405 ---- ---- ---- ---- 288.90 +6.40 282.50 2410 ---- ---- ---- ---- 288.00 +6.40 281.60 2415 ---- ---- ---- ---- 287.10 +6.40 280.70 2420 ---- ---- ---- ---- 286.20 +6.30 279.90 2425 ---- ---- ---- ---- 285.40 +6.40 279.00 2430 ---- ---- ---- ---- 284.50 +6.30 278.20 2435 ---- ---- ---- ---- 283.60 +6.20 277.40 2440 ---- ---- ---- ---- 282.80 +6.30 276.50 2445 ---- ---- ---- ---- 281.90 +6.20 275.70 2450 ---- ---- ---- ---- 281.10 +6.20 274.90 2455 ---- ---- ---- ---- 280.20 +6.20 274.00 2460 ---- ---- ---- ---- 279.40 +6.20 273.20 2465 ---- ---- ---- ---- 278.60 +6.20 272.40 2470 ---- ---- ---- ---- 277.70 +6.10 271.60 2475 ---- ---- ---- ---- 276.90 +6.10 270.80 2480 ---- ---- ---- ---- 276.10 +6.10 270.00 2485 ---- ---- ---- ---- 275.30 +6.10 269.20 2490 ---- ---- ---- ---- 274.50 +6.00 268.50 2495 ---- ---- ---- ---- 273.70 +6.00 267.70 2500 ---- ---- ---- ---- 272.90 +6.00 266.90 2505 ---- ---- ---- ---- 272.10 +6.00 266.10 2510 ---- ---- ---- ---- 271.40 +6.00 265.40 2515 ---- ---- ---- ---- 270.60 +6.00 264.60 2520 ---- ---- ---- ---- 269.80 +5.90 263.90 2525 ---- ---- ---- ---- 269.10 +6.00 263.10 2530 ---- ---- ---- ---- 268.30 +5.90 262.40 2535 ---- ---- ---- ---- 267.60 +5.90 261.70 2540 ---- ---- ---- ---- 266.80 +5.90 260.90 2545 ---- ---- ---- ---- 266.10 +5.90 260.20 2550 ---- ---- ---- ---- 265.30 +5.80 259.50 2560 ---- ---- ---- ---- 263.90 +5.80 258.10 2570 ---- ---- ---- ---- 262.50 +5.80 256.70 2575 ---- ---- ---- ---- 261.80 +5.70 256.10 2580 ---- ---- ---- ---- 261.10 +5.70 255.40 2590 ---- ---- ---- ---- 259.70 +5.60 254.10 2600 ---- ---- ---- ---- 258.40 +5.60 252.80 2610 ---- ---- ---- ---- 257.10 +5.60 251.50 2620 ---- ---- ---- ---- 255.80 +5.60 250.20 2625 ---- ---- ---- ---- 255.20 +5.60 249.60 2630 ---- ---- ---- ---- 254.60 +5.60 249.00 2640 ---- ---- ---- ---- 253.40 +5.60 247.80 2650 ---- ---- ---- ---- 252.20 +5.50 246.70 2675 ---- ---- ---- ---- 249.20 +5.40 243.80 2700 ---- ---- ---- ---- 246.50 +5.40 241.10 2725 ---- ---- ---- ---- 243.90 +5.30 238.60 2750 ---- ---- ---- ---- 241.40 +5.20 236.20 2775 ---- ---- ---- ---- 239.00 +5.10 233.90 2800 ---- ---- ---- ---- 236.80 +5.10 231.70 2825 ---- ---- ---- ---- 234.60 +5.00 229.60 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 721.60 +10.90 710.70 1650 ---- ---- ---- ---- 701.30 +10.80 690.50 1675 ---- ---- ---- ---- 681.30 +10.70 670.60 1700 ---- ---- ---- ---- 661.40 +10.60 650.80 1725 ---- ---- ---- ---- 641.80 +10.50 631.30 1750 ---- ---- ---- ---- 622.40 +10.30 612.10 1775 ---- ---- ---- ---- 603.40 +10.20 593.20 1800 ---- ---- ---- ---- 584.90 +10.10 574.80 1820 ---- ---- ---- ---- 570.30 +9.90 560.40 1825 ---- ---- ---- ---- 566.80 +10.00 556.80 1830 ---- ---- ---- ---- 563.20 +9.90 553.30 1840 ---- ---- ---- ---- 556.20 +9.90 546.30 1850 ---- ---- ---- ---- 549.20 +9.80 539.40 1860 ---- ---- ---- ---- 542.40 +9.70 532.70 1870 ---- ---- ---- ---- 535.70 +9.70 526.00 1875 ---- ---- ---- ---- 532.40 +9.70 522.70 1880 ---- ---- ---- ---- 529.10 +9.60 519.50 1890 ---- ---- ---- ---- 522.60 +9.60 513.00 1900 ---- ---- ---- ---- 516.20 +9.50 506.70 1910 ---- ---- ---- ---- 509.90 +9.50 500.40 1915 ---- ---- ---- ---- 506.70 +9.40 497.30 1920 ---- ---- ---- ---- 503.60 +9.30 494.30 1925 ---- ---- ---- ---- 500.60 +9.40 491.20 1930 ---- ---- ---- ---- 497.50 +9.30 488.20 1935 ---- ---- ---- ---- 494.50 +9.30 485.20 1940 ---- ---- ---- ---- 491.50 +9.20 482.30 1945 ---- ---- ---- ---- 488.50 +9.20 479.30 1950 ---- ---- ---- ---- 485.60 +9.20 476.40 1955 ---- ---- ---- ---- 482.60 +9.10 473.50 1960 ---- ---- ---- ---- 479.70 +9.10 470.60 1965 ---- ---- ---- ---- 476.80 +9.10 467.70 1970 ---- ---- ---- ---- 473.90 +9.00 464.90 1975 ---- ---- ---- ---- 471.10 +9.10 462.00 1980 ---- ---- ---- ---- 468.20 +9.00 459.20 1985 ---- ---- ---- ---- 465.40 +9.00 456.40 1990 ---- ---- ---- ---- 462.60 +8.90 453.70 1995 ---- ---- ---- ---- 459.80 +8.90 450.90 2000 ---- ---- ---- ---- 457.00 +8.80 448.20 2005 ---- ---- ---- ---- 454.30 +8.90 445.40 2010 ---- ---- ---- ---- 451.50 +8.80 442.70 2015 ---- ---- ---- ---- 448.80 +8.80 440.00 2020 ---- ---- ---- ---- 446.10 +8.80 437.30 2025 ---- ---- ---- ---- 443.40 +8.70 434.70 2030 ---- ---- ---- ---- 440.70 +8.70 432.00 2035 ---- ---- ---- ---- 438.00 +8.60 429.40 2040 ---- ---- ---- ---- 435.30 +8.60 426.70 2045 ---- ---- ---- ---- 432.70 +8.60 424.10 2050 ---- ---- ---- ---- 430.00 +8.50 421.50 2055 ---- ---- ---- ---- 427.40 +8.50 418.90 2060 ---- ---- ---- ---- 424.80 +8.50 416.30 2065 ---- ---- ---- ---- 422.20 +8.50 413.70 2070 ---- ---- ---- ---- 419.60 +8.40 411.20 2075 ---- ---- ---- ---- 417.00 +8.40 408.60 2080 ---- ---- ---- ---- 414.40 +8.30 406.10 2085 ---- ---- ---- ---- 411.90 +8.30 403.60 2090 ---- ---- ---- ---- 409.40 +8.30 401.10 2095 ---- ---- ---- ---- 406.90 +8.30 398.60 2100 ---- ---- ---- ---- 404.40 +8.20 396.20 2105 ---- ---- ---- ---- 401.90 +8.20 393.70 2110 ---- ---- ---- ---- 399.50 +8.20 391.30 2115 ---- ---- ---- ---- 397.10 +8.20 388.90 2120 ---- ---- ---- ---- 394.70 +8.10 386.60 2125 ---- ---- ---- ---- 392.30 +8.10 384.20 2130 ---- ---- ---- ---- 389.90 +8.00 381.90 2135 ---- ---- ---- ---- 387.60 +8.00 379.60 2140 ---- ---- ---- ---- 385.30 +8.00 377.30 2145 ---- ---- ---- ---- 383.00 +7.90 375.10 2150 ---- ---- ---- ---- 380.80 +7.90 372.90 2155 ---- ---- ---- ---- 378.60 +7.90 370.70 2160 ---- ---- ---- ---- 376.40 +7.90 368.50 2165 ---- ---- ---- ---- 374.20 +7.80 366.40 2170 ---- ---- ---- ---- 372.10 +7.80 364.30 2175 ---- ---- ---- ---- 370.00 +7.70 362.30 2180 ---- ---- ---- ---- 368.00 +7.80 360.20 2185 ---- ---- ---- ---- 365.90 +7.70 358.20 2190 ---- ---- ---- ---- 363.90 +7.60 356.30 2195 ---- ---- ---- ---- 362.00 +7.70 354.30 2200 ---- ---- ---- ---- 360.10 +7.70 352.40 2205 ---- ---- ---- ---- 358.20 +7.60 350.60 2210 ---- ---- ---- ---- 356.30 +7.50 348.80 2215 ---- ---- ---- ---- 354.50 +7.50 347.00 2220 ---- ---- ---- ---- 352.80 +7.50 345.30 2225 ---- ---- ---- ---- 351.00 +7.40 343.60 2230 ---- ---- ---- ---- 349.30 +7.40 341.90 2235 ---- ---- ---- ---- 347.70 +7.40 340.30 2240 ---- ---- ---- ---- 346.10 +7.40 338.70 2245 ---- ---- ---- ---- 344.50 +7.40 337.10 2250 ---- ---- ---- ---- 342.90 +7.30 335.60 2255 ---- ---- ---- ---- 341.40 +7.30 334.10 2260 ---- ---- ---- ---- 340.00 +7.30 332.70 2265 ---- ---- ---- ---- 338.50 +7.20 331.30 2270 ---- ---- ---- ---- 337.10 +7.20 329.90 2275 ---- ---- ---- ---- 335.70 +7.20 328.50 2280 ---- ---- ---- ---- 334.40 +7.20 327.20 2285 ---- ---- ---- ---- 333.10 +7.20 325.90 2290 ---- ---- ---- ---- 331.80 +7.10 324.70 2295 ---- ---- ---- ---- 330.60 +7.10 323.50 2300 ---- ---- ---- ---- 329.30 +7.00 322.30 2305 ---- ---- ---- ---- 328.20 +7.10 321.10 2310 ---- ---- ---- ---- 327.00 +7.00 320.00 2315 ---- ---- ---- ---- 325.90 +7.00 318.90 2320 ---- ---- ---- ---- 324.70 +6.90 317.80 2325 ---- ---- ---- ---- 323.70 +7.00 316.70 2330 ---- ---- ---- ---- 322.60 +6.90 315.70 2335 ---- ---- ---- ---- 321.60 +6.90 314.70 2340 ---- ---- ---- ---- 320.60 +6.90 313.70 2345 ---- ---- ---- ---- 319.60 +6.90 312.70 2350 ---- ---- ---- ---- 318.60 +6.80 311.80 2355 ---- ---- ---- ---- 317.70 +6.80 310.90 2360 ---- ---- ---- ---- 316.70 +6.70 310.00 2365 ---- ---- ---- ---- 315.80 +6.70 309.10 2370 ---- ---- ---- ---- 315.00 +6.80 308.20 2375 ---- ---- ---- ---- 314.10 +6.70 307.40 2380 ---- ---- ---- ---- 313.30 +6.70 306.60 2385 ---- ---- ---- ---- 312.40 +6.60 305.80 2390 ---- ---- ---- ---- 311.60 +6.60 305.00 2395 ---- ---- ---- ---- 310.80 +6.60 304.20 2400 ---- ---- ---- ---- 310.00 +6.60 303.40 2405 ---- ---- ---- ---- 309.30 +6.60 302.70 2410 ---- ---- ---- ---- 308.50 +6.60 301.90 2415 ---- ---- ---- ---- 307.80 +6.60 301.20 2420 ---- ---- ---- ---- 307.00 +6.50 300.50 2425 ---- ---- ---- ---- 306.30 +6.50 299.80 2430 ---- ---- ---- ---- 305.60 +6.50 299.10 2435 ---- ---- ---- ---- 304.90 +6.40 298.50 2440 ---- ---- ---- ---- 304.20 +6.40 297.80 2445 ---- ---- ---- ---- 303.60 +6.50 297.10 2450 ---- ---- ---- ---- 302.90 +6.40 296.50 2455 ---- ---- ---- ---- 302.20 +6.40 295.80 2460 ---- ---- ---- ---- 301.60 +6.40 295.20 2465 ---- ---- ---- ---- 300.90 +6.30 294.60 2470 ---- ---- ---- ---- 300.30 +6.30 294.00 2475 ---- ---- ---- ---- 299.70 +6.40 293.30 2480 ---- ---- ---- ---- 299.10 +6.40 292.70 2485 ---- ---- ---- ---- 298.40 +6.30 292.10 2490 ---- ---- ---- ---- 297.80 +6.20 291.60 2495 ---- ---- ---- ---- 297.20 +6.20 291.00 2500 ---- ---- ---- ---- 296.70 +6.30 290.40 2505 ---- ---- ---- ---- 296.10 +6.20 289.90 2510 ---- ---- ---- ---- 295.50 +6.20 289.30 2515 ---- ---- ---- ---- 294.90 +6.10 288.80 2520 ---- ---- ---- ---- 294.40 +6.20 288.20 2525 ---- ---- ---- ---- 293.80 +6.10 287.70 2530 ---- ---- ---- ---- 293.30 +6.10 287.20 2535 ---- ---- ---- ---- 292.80 +6.10 286.70 2540 ---- ---- ---- ---- 292.30 +6.20 286.10 2545 ---- ---- ---- ---- 291.70 +6.10 285.60 2550 ---- ---- ---- ---- 291.20 +6.10 285.10 2555 ---- ---- ---- ---- 290.70 +6.00 284.70 2560 ---- ---- ---- ---- 290.20 +6.00 284.20 2565 ---- ---- ---- ---- 289.70 +6.00 283.70 2570 ---- ---- ---- ---- 289.30 +6.10 283.20 2575 ---- ---- ---- ---- 288.80 +6.00 282.80 2580 ---- ---- ---- ---- 288.30 +6.00 282.30 2590 ---- ---- ---- ---- 287.40 +6.00 281.40 2600 ---- ---- ---- ---- 286.50 +5.90 280.60 2610 ---- ---- ---- ---- 285.60 +5.90 279.70 2620 ---- ---- ---- ---- 284.80 +5.90 278.90 2625 ---- ---- ---- ---- 284.40 +5.90 278.50 2630 ---- ---- ---- ---- 284.00 +5.90 278.10 2640 ---- ---- ---- ---- 283.20 +5.80 277.40 2650 ---- ---- ---- ---- 282.40 +5.80 276.60 2660 ---- ---- ---- ---- 281.70 +5.80 275.90 2675 ---- ---- ---- ---- 280.60 +5.70 274.90 2700 ---- ---- ---- ---- 279.00 +5.70 273.30 2725 ---- ---- ---- ---- 277.40 +5.60 271.80 2750 ---- ---- ---- ---- 276.00 +5.60 270.40 2775 ---- ---- ---- ---- 274.70 +5.50 269.20 2800 ---- ---- ---- ---- 273.50 +5.40 268.10 2825 ---- ---- ---- ---- 272.50 +5.40 267.10 2850 ---- ---- ---- ---- 271.50 +5.30 266.20 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 23 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 10 .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 .10 .10 .10 .10 .00 13 .10 109 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 5 1540 ---- ---- ---- ---- .10 .00 .10 28 1545 ---- ---- ---- ---- .10 .00 .10 41 1550 .10 .10 .10 .10 .10 .00 10 .10 46 151 1555 ---- ---- ---- ---- .10 .00 .10 1 1560 ---- ---- ---- ---- .10 .00 .10 115 1565 ---- ---- ---- ---- .10 .00 .10 24 1570 ---- ---- ---- ---- .10 .00 .10 4 1575 ---- ---- ---- ---- .10 .00 1 .10 140 1580 ---- ---- ---- ---- .10 .00 .10 6 1585 ---- ---- ---- ---- .10 -.10 .20 20 23 1590 ---- ---- ---- ---- .10 -.10 .20 9 1595 ---- ---- ---- ---- .10 -.10 .20 92 1600 .10 .10 .10 .10 .10 -.10 10 .20 225 1605 ---- ---- ---- ---- .10 -.10 .20 23 1610 ---- ---- ---- ---- .20 .00 .20 15 1615 ---- ---- ---- ---- .20 .00 .20 22 1620 ---- ---- ---- ---- .20 .00 .20 39 1625 ---- ---- ---- ---- .20 .00 .20 119 1630 ---- ---- ---- ---- .20 .00 1 .20 11 1635 ---- ---- ---- ---- .20 .00 .20 19 1640 ---- ---- ---- ---- .20 .00 .20 28 1645 ---- ---- ---- ---- .20 .00 .20 61 1650 ---- ---- ---- ---- .20 .00 .20 184 1655 ---- ---- ---- ---- .20 .00 .20 99 1660 ---- ---- ---- ---- .20 .00 .20 67 1665 ---- ---- ---- ---- .20 .00 .20 42 1670 ---- ---- ---- ---- .20 .00 .20 16 1675 ---- ---- ---- ---- .20 .00 3 .20 205 1680 ---- ---- ---- ---- .20 .00 .20 1 88 1685 ---- ---- ---- ---- .20 .00 1 .20 41 1690 ---- ---- ---- ---- .20 .00 .20 1 66 1695 .20 .20 .20 .20 .20 .00 1 .20 10 1700 .20 .20 .20 .20 .20 .00 2 .20 503 1705 ---- ---- ---- ---- .20 -.10 .30 28 1710 ---- ---- ---- ---- .20 -.10 .30 1 149 1715 ---- ---- ---- ---- .20 -.10 .30 124 1720 ---- ---- ---- ---- .20 -.10 .30 1057 1725 ---- ---- ---- ---- .20 -.10 .30 1204 1730 ---- ---- ---- ---- .20 -.10 .30 1 102 1735 .30 .30 .30 .30 .20 -.10 2 .30 216 1740 ---- ---- ---- ---- .20 -.10 2 .30 538 1745 ---- ---- ---- ---- .20 -.10 .30 202 1750 ---- ---- ---- ---- .20 -.10 19 .30 91 898 1755 ---- ---- ---- ---- .30 .00 .30 15 1760 .30 .30 .30 .30 .30 -.10 1 .40 1 553 1765 ---- ---- ---- ---- .30 -.10 .40 84 1770 .30 .30 .30 .30 .30 -.10 2 .40 81 1775 ---- ---- ---- ---- .30 -.10 .40 5 1410 1780 ---- ---- ---- ---- .30 -.10 .40 10 102 1785 ---- ---- .40A .40A .30 -.20 .50 2 620 1790 ---- ---- ---- ---- .40 -.10 .50 20 117 1795 .30 .30 .30 .30 .40 -.10 5 .50 2 71 1800 ---- ---- .50A .50A .40 -.20 3 .60 501 4145 1805 ---- ---- .50A .50A .50 -.10 .60 2 74 1810 ---- ---- .60A .60A .50 -.20 .70 1 118 1815 ---- ---- .60A .60A .50 -.20 .70 54 1820 .70 .70 .70 .70 .60 -.20 2 .80 23 289 1825 ---- ---- .70A .70A .70 -.20 .90 3 433 1830 1.00 1.10B .80A .80A .70 -.30 7 1.00 9 123 1835 ---- 1.20B .80A 1.20B .80 -.30 1 1.10 3 755 1840 ---- 1.40B .90A 1.40B .90 -.30 1.20 1 382 1845 1.10 1.50B 1.00 1.00 1.00 -.30 4 1.30 178 1850 1.80 1.80 1.00 1.00 1.10 -.40 151 1.50 1206 11049 1855 ---- 2.00B 1.20A 2.00B 1.20 -.50 1 1.70 3 716 1860 2.00 2.20B 1.40A 2.20B 1.40 -.50 7 1.90 10 1021 1865 2.60 2.60 1.50A 1.50A 1.50 -.60 31 2.10 16 865 1870 ---- 2.90B 1.70A 2.90B 1.70 -.60 4 2.30 6 416 1875 3.30 3.30 1.80A 1.80A 1.90 -.70 10 2.60 6 3095 1880 3.60 3.70 2.00 2.00 2.10 -.90 7 3.00 58 694 1885 2.20 4.20B 2.20 2.20 2.40 -1.00 6 3.40 4 188 1890 4.00 4.70 2.60 2.60 2.60 -1.20 16 3.80 23 435 1895 2.90 5.40B 2.90 2.90 3.00 -1.30 6 4.30 6 226 1900 5.40 6.10B 3.20 3.30 3.30 -1.60 329 4.90 2095 7699 1905 ---- 6.90B 3.70A 6.90B 3.80 -1.70 12 5.50 16 1247 1910 5.80 7.80B 4.10A 4.20A 4.20 -2.00 25 6.20 101 451 1915 4.50 8.80B 4.50 4.80B 4.80 -2.20 13 7.00 11 1193 1920 9.00 9.90B 5.20 5.30A 5.40 -2.50 147 7.90 79 249 1925 10.80 11.20B 5.90A 6.10 6.10 -2.80 148 8.90 785 3567 1930 10.70 12.50B 6.60 7.00B 6.90 -3.20 59 10.10 298 1358 1935 13.40 14.00B 7.50A 7.50A 7.80 -3.50 21 11.30 2 1112 1940 15.30 15.70B 8.40A 8.70A 8.80 -3.90 44 12.70 180 2866 1945 11.50 17.50B 9.50A 9.50A 9.90 -4.30 34 14.20 6 863 1950 15.50 19.40B 10.60 11.40B 11.10 -4.70 865 15.80 1290 4968 1955 14.50 21.50B 11.90A 15.30B 12.50 -5.10 6 17.60 7 132 1960 18.60 23.80B 13.30A 13.80A 14.00 -5.60 27 19.60 74 1938 1965 18.40 26.10B 14.90A 18.60B 15.70 -6.00 6 21.70 7 736 1970 25.10 28.60B 16.60 16.80A 17.50 -6.40 121 23.90 14 859 1975 26.60 31.30B 18.40A 18.40A 19.50 -6.80 198 26.30 708 1652 1980 30.00 34.10B 20.30 21.30A 21.60 -7.30 64 28.90 25 721 1985 36.00 37.10B 22.50A 30.40B 23.80 -7.70 23 31.50 62 478 1990 30.00 40.20B 24.80A 26.80B 26.20 -8.10 47 34.30 2 454 1995 ---- 43.40B 27.10A 43.40B 28.80 -8.50 23 37.30 1 195 2000 38.20 46.70B 29.80A 32.10B 31.50 -8.90 185 40.40 2 1545 2005 41.80 50.20B 32.40A 46.70B 34.30 -9.30 6 43.60 218 2010 47.30 53.80B 35.30A 35.30A 37.30 -9.60 18 46.90 377 2015 48.30 57.50B 38.30A 53.80B 40.40 -10.00 3 50.40 215 2020 ---- 61.30B 41.40A 61.30B 43.60 -10.30 1 53.90 2 266 2025 ---- 65.20B 44.60A 65.20B 47.00 -10.60 57.60 1 1348 2030 ---- 69.30B 48.00A 69.30B 50.50 -10.80 1 61.30 2 338 2035 ---- 73.30B 51.40A 73.30B 54.10 -11.10 65.20 10 196 2040 ---- 77.50B 55.00A 77.50B 57.80 -11.40 69.20 2 555 2045 ---- 81.70B 58.60A 81.70B 61.60 -11.60 73.20 69 2050 ---- 86.00B 62.40A 86.00B 65.50 -11.80 77.30 1918 2055 ---- 90.40B 66.30A 90.40B 69.50 -12.00 81.50 179 2060 ---- 94.80B 70.30A 94.80B 73.60 -12.20 1 85.80 160 2065 ---- 99.30B 74.30A 99.30B 77.70 -12.40 90.10 249 2070 ---- 103.90B 78.40A 103.90B 82.00 -12.50 94.50 319 2075 ---- 108.50B 82.60A 108.50B 86.30 -12.60 1 98.90 363 2080 ---- 113.10B 86.90A 113.10B 90.70 -12.70 103.40 42 2085 ---- 116.40B 91.20A 116.40B 95.10 -12.80 107.90 253 2090 ---- 119.80B 95.60A 118.50B 99.60 -12.90 112.50 18 2095 ---- 124.50B 100.10A 123.00B 104.10 -13.00 117.10 14 2100 ---- 131.90B 104.60A 131.90B 108.70 -13.00 121.70 386 2105 ---- 134.00B 109.10A 109.10A 113.30 -13.10 126.40 29 2110 ---- 138.80B 113.80A 113.80A 118.00 -13.10 131.10 108 2115 ---- 143.60B 118.40A 118.40A 122.70 -13.10 135.80 16 2120 ---- 148.40B 123.80A 123.80A 127.40 -13.10 140.50 20 2125 ---- 156.00B 127.80A 156.00B 132.20 -13.10 145.30 26 2130 ---- 158.10B 133.20A 133.20A 136.90 -13.20 150.10 3 2135 ---- 163.00B 138.00A 138.00A 141.70 -13.20 154.90 7 2140 ---- 167.80B 142.80A 142.80A 146.50 -13.30 159.80 2 2145 ---- 172.70B 147.60A 147.60A 151.40 -13.20 164.60 4 2150 ---- 180.50B 151.60A 180.50B 156.20 -13.30 169.50 10 2155 ---- 182.50B 157.20A 157.20A 161.10 -13.20 174.30 2 2160 ---- 187.50B 162.10A 162.10A 166.00 -13.20 179.20 6 2165 ---- 192.40B 166.90A 166.90A 170.80 -13.30 184.10 10 2170 ---- 197.30B 171.80A 171.80A 175.70 -13.30 189.00 6 2175 ---- 205.10B 175.90A 205.10B 180.60 -13.30 193.90 23 2180 ---- 207.20B 181.60A 181.60A 185.50 -13.30 198.80 1 2185 ---- 212.10B 186.50A 186.50A 190.50 -13.30 203.80 3 2190 ---- 217.10B 191.40A 191.40A 195.40 -13.30 208.70 2195 ---- 222.10B 196.30A 196.30A 200.30 -13.30 213.60 4 2200 ---- 229.90B 200.50A 229.90B 205.20 -13.40 218.60 49 2205 ---- 232.00B 206.20A 206.20A 210.20 -13.30 223.50 3 2210 ---- 236.90B 211.10A 211.10A 215.10 -13.40 228.50 11 2215 ---- 241.90B 216.10A 216.10A 220.10 -13.30 233.40 1 2220 ---- 246.80B 221.00A 221.00A 225.00 -13.40 238.40 2225 ---- 254.70B 225.20A 254.70B 230.00 -13.30 243.30 18 2230 ---- 256.80B 230.90A 230.90A 234.90 -13.40 248.30 2 2235 ---- 261.80B 235.90A 235.90A 239.90 -13.30 253.20 2 2240 ---- 265.80B 240.80A 240.80A 244.90 -13.30 258.20 2 2245 ---- 270.80B 245.80A 245.80A 249.80 -13.40 263.20 3 2250 ---- 279.60B 250.00A 279.60B 254.80 -13.30 268.10 7 2255 ---- 280.70B 255.70A 255.70A 259.80 -13.30 273.10 2 2260 ---- 285.60B 260.70A 260.70A 264.70 -13.40 278.10 1 2265 ---- 290.60B 265.60A 265.60A 269.70 -13.40 283.10 1 2270 ---- 295.60B 270.60A 270.60A 274.70 -13.30 288.00 1 2275 ---- 304.50B 274.80A 304.50B 279.70 -13.30 293.00 7 2280 ---- 305.50B 280.60A 280.60A 284.60 -13.40 298.00 6 2290 ---- 315.50B 290.50A 290.50A 294.60 -13.40 308.00 13 2300 ---- 325.60B 299.70A 323.50B 304.60 -13.30 317.90 7 2310 ---- 335.50B 310.60A 310.60A 314.50 -13.40 327.90 2320 ---- 345.50B 320.50A 320.50A 324.50 -13.40 337.90 2325 ---- 350.50B 324.60A 324.60A 329.50 -13.40 342.90 2330 ---- 355.40B 330.50A 330.50A 334.50 -13.40 347.90 2340 ---- 365.40B 340.50A 340.50A 344.50 -13.40 357.90 2350 ---- 375.50B 350.10A 350.10A 354.50 -13.40 367.90 2360 ---- 385.40B 360.50A 360.50A 364.50 -13.40 377.90 2370 ---- 395.40B 370.50A 370.50A 374.50 -13.40 387.90 2375 ---- 400.50B 375.50A 375.50A 379.50 -13.40 392.90 2 2380 ---- 405.40B 380.50A 380.50A 384.50 -13.40 397.90 2400 ---- 425.40B 400.10A 400.10A 404.50 -13.40 417.90 15 2425 ---- 450.40B 425.50A 425.50A 429.50 -13.40 442.90 2450 ---- 476.40B 450.10A 450.10A 454.50 -13.40 467.90 2475 ---- 501.40B 475.50A 475.50A 479.50 -13.40 492.90 2500 ---- 526.40B 500.10A 500.10A 504.50 -13.40 517.90 6 2525 ---- 551.40B 525.50A 525.50A 529.50 -13.40 542.90 2550 ---- 576.40B 550.10A 550.10A 554.50 -13.40 567.90 2575 ---- 601.40B 575.50A 575.50A 579.50 -13.40 592.90 2700 ---- 726.30B 700.10A 700.10A 704.50 -13.40 717.90 1 3000 ---- 1026.20B 1000.20A 1000.20A 1004.50 -13.40 1017.90 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 58 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 30 1300 .10 .10 .10 .10 .10 .00 2 .10 2 1325 ---- ---- ---- ---- .10 .00 .10 54 1350 ---- ---- ---- ---- .10 .00 .10 2 110 1375 ---- ---- ---- ---- .10 .00 .10 2 11 1390 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .10 .00 .10 153 1410 ---- ---- ---- ---- .10 .00 .10 1 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 41 1430 ---- ---- ---- ---- .10 .00 .10 3 1440 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .10 .00 .10 6 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 11 1475 ---- ---- ---- ---- .10 .00 .10 35 1480 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 .00 .10 406 1495 ---- ---- ---- ---- .10 .00 .10 7 1500 ---- ---- ---- ---- .10 .00 .10 3704 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 14 1515 ---- ---- ---- ---- .10 .00 .10 30 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 28 1530 ---- ---- ---- ---- .10 .00 .10 37 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .20 +.10 .10 1545 ---- ---- ---- ---- .20 +.10 .10 19 1550 ---- .20B ---- .20B .20 +.10 .10 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 ---- ---- ---- ---- .20 -.10 .30 6 1595 .20 .20 .20 .20 .20 -.10 2 .30 1 243 1600 ---- ---- ---- ---- .20 -.10 1 .30 842 1605 ---- ---- ---- ---- .20 -.10 .30 3 1610 ---- ---- ---- ---- .20 -.10 .30 27 1615 ---- ---- ---- ---- .30 .00 .30 1 3 1620 ---- ---- ---- ---- .30 .00 .30 13 1625 ---- ---- ---- ---- .30 -.10 .40 69 1630 ---- ---- ---- ---- .30 -.10 .40 36 1635 ---- ---- ---- ---- .30 -.10 .40 70 1640 ---- ---- ---- ---- .30 -.10 .40 205 1645 ---- ---- ---- ---- .30 -.10 .40 3 1650 ---- ---- ---- ---- .30 -.10 .40 4 441 1655 ---- ---- ---- ---- .30 -.10 .40 3 1660 ---- ---- ---- ---- .30 -.10 .40 19 1665 ---- ---- ---- ---- .40 .00 .40 7 1670 ---- ---- ---- ---- .40 .00 .40 35 1675 ---- ---- ---- ---- .40 .00 .40 801 1680 ---- ---- ---- ---- .40 .00 .40 16 1685 ---- ---- ---- ---- .40 .00 .40 2 1690 ---- ---- ---- ---- .40 -.10 .50 159 1695 ---- ---- ---- ---- .40 -.10 .50 32 1700 ---- ---- ---- ---- .50 .00 .50 116 784 1705 ---- ---- ---- ---- .50 .00 .50 25 1710 ---- ---- ---- ---- .50 -.10 .60 28 1715 ---- ---- ---- ---- .50 -.10 .60 34 1720 ---- ---- ---- ---- .60 .00 .60 3 436 1725 ---- ---- ---- ---- .60 -.10 .70 177 1730 ---- .80B ---- .80B .60 -.10 .70 47 1735 ---- ---- ---- ---- .70 -.10 .80 114 1740 .90 .90 .80A .80A .70 -.20 5 .90 1 42 1745 ---- 1.00B ---- 1.00B .80 -.10 .90 127 1750 ---- 1.10B .90A 1.10B .80 -.20 2 1.00 20 917 1755 ---- ---- 1.00A 1.00A .90 -.20 1.10 20 1760 ---- ---- 1.10A 1.10A .90 -.30 2 1.20 5 139 1765 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 28 1770 1.20 1.20 1.20 1.20 1.10 -.30 6 1.40 3 677 1775 1.10 1.60B 1.10 1.10 1.20 -.30 5 1.50 1154 1780 ---- 1.70B 1.40A 1.70B 1.30 -.30 2 1.60 2 190 1785 1.60 1.60 1.50A 1.50A 1.40 -.40 4 1.80 43 1790 ---- 2.00B 1.60A 2.00B 1.50 -.40 2 1.90 7 107 1795 ---- 2.20B 1.70A 2.20B 1.60 -.50 2.10 1 100 1800 2.20 2.40B 1.70 1.80 1.70 -.50 35 2.20 141 3240 1805 ---- 2.60B 1.90A 2.60B 1.90 -.50 2.40 164 1810 ---- 2.80B 2.10A 2.80B 2.00 -.60 9 2.60 3 39 1815 ---- 3.10B 2.20A 3.10B 2.20 -.60 1 2.80 2 42 1820 ---- 3.40B 2.40A 3.40B 2.40 -.70 5 3.10 12 780 1825 ---- 3.70B 2.60A 3.70B 2.60 -.70 15 3.30 10 1052 1830 2.70 4.10B 2.70 2.70 2.80 -.80 2 3.60 19 1503 1835 3.10 4.50B 3.10 3.10 3.10 -.80 4 3.90 5 139 1840 ---- 4.90B 3.30A 4.90B 3.40 -.90 3 4.30 41 214 1845 4.90 5.30B 3.60A 5.30B 3.70 -1.00 6 4.70 8 1030 1850 3.80 5.90B 3.80 3.90 4.00 -1.10 12 5.10 234 2066 1855 4.90 6.40B 4.30 4.30 4.40 -1.10 16 5.50 1 78 1860 6.00 7.00B 4.70A 4.70A 4.70 -1.30 1 6.00 3 374 1865 ---- 7.70B 5.10A 7.70B 5.20 -1.40 2 6.60 1 113 1870 8.20 8.40B 5.50A 5.50A 5.70 -1.50 3 7.20 6 272 1875 8.40 9.20B 6.00A 9.20B 6.20 -1.70 8 7.90 5 599 1880 6.40 10.10B 6.40 6.70B 6.80 -1.80 10 8.60 2 187 1885 ---- 11.00B 7.10A 11.00B 7.40 -2.00 1 9.40 2 162 1890 10.10 12.00B 7.80A 9.20B 8.10 -2.20 4 10.30 18 163 1895 ---- 13.10B 8.50A 13.10B 8.80 -2.40 4 11.20 2 215 1900 14.30 14.40B 9.30 9.70B 9.60 -2.60 121 12.20 218 2020 1905 14.10 15.70B 10.10A 10.10A 10.50 -2.90 6 13.40 1 189 1910 14.70 17.00B 11.00A 11.50A 11.50 -3.10 111 14.60 136 1573 1915 ---- 18.50B 12.00A 18.50B 12.50 -3.30 7 15.80 27 202 1920 17.30 20.10B 13.00A 13.00A 13.60 -3.60 8 17.20 11 792 1925 15.00 21.80B 14.20 14.70A 14.80 -3.90 39 18.70 1539 1598 1930 20.80 23.60B 15.40A 21.80B 16.10 -4.20 8 20.30 4 174 1935 18.40 25.50B 16.80A 16.80A 17.50 -4.50 10 22.00 6 336 1940 18.50 27.50B 18.20A 19.30B 19.00 -4.80 3 23.80 5 361 1945 ---- 29.60B 19.70A 29.60B 20.60 -5.10 2 25.70 462 1950 26.60 31.80B 21.40A 21.40A 22.30 -5.40 41 27.70 171 2463 1955 26.60 34.10B 23.10A 23.10A 24.10 -5.70 9 29.80 85 1960 ---- 36.50B 24.90A 36.50B 26.00 -6.00 32.00 8 435 1965 30.40 39.00B 26.80A 30.80B 28.00 -6.30 5 34.30 19 578 1970 ---- 41.70B 28.80A 41.70B 30.10 -6.60 2 36.70 11 326 1975 32.40 44.40B 31.00A 32.90B 32.30 -6.90 3 39.20 53 788 1980 37.80 47.20B 33.10 35.20B 34.60 -7.30 29 41.90 25 803 1985 ---- 50.10B 35.50A 50.10B 37.10 -7.50 44.60 60 315 1990 43.20 53.10B 37.80 39.40A 39.60 -7.80 26 47.40 5 112 1995 ---- 56.20B 40.50A 56.20B 42.20 -8.10 50.30 133 2000 47.50 59.40B 42.90 45.60B 44.90 -8.40 5 53.30 4 1714 2005 ---- 62.70B 45.90A 62.70B 47.70 -8.70 56.40 272 2010 53.80 66.00B 48.70A 55.90B 50.60 -9.00 1 59.60 491 2015 ---- 69.50B 51.60A 69.50B 53.60 -9.20 62.80 262 2020 ---- 73.00B 54.60A 73.00B 56.70 -9.50 66.20 365 2025 ---- 76.60B 57.70A 76.60B 59.90 -9.70 69.60 600 1360 2030 71.40 80.30B 60.90A 76.50B 63.20 -9.90 3 73.10 123 2035 ---- 84.00B 64.10A 84.00B 66.50 -10.20 76.70 78 2040 ---- 87.80B 67.50A 87.80B 69.90 -10.40 260 80.30 1 363 2045 ---- 91.70B 70.90A 91.70B 73.40 -10.60 84.00 114 2050 ---- 95.70B 74.40A 95.70B 77.00 -10.80 87.80 2 414 2055 ---- 99.60B 78.00A 99.60B 80.70 -11.00 91.70 45 2060 89.60 103.70B 81.50 85.60B 84.40 -11.20 4 95.60 222 2065 ---- 107.80B 85.30A 107.80B 88.20 -11.30 99.50 127 2070 ---- 112.00B 89.10A 112.00B 92.00 -11.60 103.60 1 171 2075 ---- 116.20B 92.90A 116.20B 96.00 -11.60 107.60 413 2080 ---- 120.40B 96.80A 120.40B 99.90 -11.90 111.80 54 2085 ---- 124.70B 100.80A 124.70B 104.00 -11.90 115.90 25 2090 ---- 129.10B 104.80A 129.10B 108.10 -12.10 120.20 14 2095 ---- 133.50B 108.90A 133.50B 112.20 -12.20 124.40 11 2100 119.70 137.90B 113.00A 120.50B 116.40 -12.30 1 128.70 30 2105 ---- 142.40B 117.20A 142.40B 120.70 -12.40 133.10 123 2110 ---- 146.80B 121.40A 146.80B 125.00 -12.50 137.50 7 2115 ---- 151.40B 125.70A 151.40B 129.30 -12.60 141.90 3 2120 ---- 156.00B 130.00A 156.00B 133.70 -12.60 146.30 2 2125 ---- 160.50B 134.40A 160.50B 138.10 -12.70 150.80 7 2130 ---- 165.20B 138.80A 165.20B 142.60 -12.70 155.30 4 2135 ---- 169.80B 143.20A 169.80B 147.10 -12.80 159.90 2140 ---- 174.50B 147.70A 174.50B 151.60 -12.80 164.40 2 2145 ---- 178.80B 152.20A 178.80B 156.20 -12.80 169.00 4 2150 173.50 183.80B 156.70A 156.70A 160.70 -13.00 1 173.70 12 2155 ---- 185.80B 161.20A 184.20B 165.40 -12.90 178.30 1 2160 ---- 190.50B 165.80A 188.90B 170.00 -13.00 183.00 1 2165 177.90 195.20B 170.50A 178.90B 174.60 -13.10 1 187.70 2170 ---- 200.00B 175.10A 175.10A 179.30 -13.10 192.40 2175 197.00 207.60B 179.70A 179.70A 184.00 -13.10 1 197.10 139 2180 ---- 209.60B 185.10A 185.10A 188.70 -13.20 201.90 3 2185 ---- 214.40B 189.80A 189.80A 193.50 -13.10 206.60 3 2190 ---- 219.20B 194.60A 194.60A 198.20 -13.20 211.40 2195 ---- 224.00B 199.30A 199.30A 203.00 -13.20 216.20 2200 ---- 231.70B 203.30A 231.70B 207.70 -13.30 221.00 2 23 2205 ---- 233.70B 208.80A 208.80A 212.50 -13.30 225.80 1 2210 ---- 238.50B 213.60A 213.60A 217.30 -13.30 230.60 25 2215 ---- 243.40B 218.40A 218.40A 222.10 -13.30 235.40 2 2220 ---- 248.30B 223.20A 223.20A 227.00 -13.30 240.30 1 2225 ---- 256.10B 227.30A 256.00B 231.80 -13.30 245.10 10 2230 ---- 258.00B 232.80A 232.80A 236.60 -13.40 250.00 1 2235 ---- 262.90B 237.70A 237.70A 241.50 -13.30 254.80 3 2240 ---- 267.80B 242.50A 242.50A 246.30 -13.40 259.70 1 2245 ---- 272.70B 247.40A 247.40A 251.20 -13.40 264.60 1 2250 ---- 280.60B 251.50A 280.50B 256.10 -13.30 269.40 803 2255 ---- 282.50B 257.10A 257.10A 261.00 -13.30 274.30 3 2260 ---- 287.40B 261.60A 261.60A 265.90 -13.30 279.20 2265 ---- 292.40B 266.90A 266.90A 270.80 -13.30 284.10 1 2270 ---- 297.30B 271.80A 271.80A 275.70 -13.30 289.00 2 2275 ---- 305.20B 276.00A 305.20B 280.60 -13.30 293.90 1 2280 ---- 307.10B 281.20A 281.20A 285.50 -13.40 298.90 2290 ---- 317.00B 291.40A 291.40A 295.30 -13.40 308.70 78 2300 ---- 329.90B 300.50A 329.90B 305.20 -13.40 318.60 203 2310 ---- 336.80B 311.10A 311.10A 315.10 -13.40 328.50 2 2320 ---- 346.70B 320.70A 320.70A 325.00 -13.40 338.40 2325 ---- 354.70B 325.20A 354.70B 329.90 -13.40 343.30 5 2330 ---- 356.60B 330.90A 330.90A 334.90 -13.40 348.30 1 2340 ---- 366.50B 340.50A 340.50A 344.80 -13.40 358.20 2350 ---- 379.60B 349.90A 379.60B 354.70 -13.40 368.10 13 2360 ---- 385.40B 360.80A 360.80A 364.70 -13.40 378.10 1 2370 ---- 395.40B 370.40A 370.40A 374.60 -13.40 388.00 2375 ---- 404.50B 374.80A 404.50B 379.60 -13.40 393.00 2 2380 ---- 405.40B 380.70A 380.70A 384.60 -13.40 398.00 1 2400 ---- 427.40B 399.70A 427.40B 404.50 -13.40 417.90 133 2425 ---- 450.30B 424.60A 424.60A 429.50 -13.40 442.90 2 2450 ---- 475.30B 450.20A 450.20A 454.50 -13.40 467.90 12 2475 ---- 501.20B 475.10A 475.10A 479.50 -13.40 492.90 2500 ---- 525.20B 500.10A 500.10A 504.50 -13.40 517.90 5 2525 ---- 551.20B 525.10A 525.10A 529.50 -13.40 542.90 2550 ---- 575.20B 550.10A 550.10A 554.50 -13.40 567.90 2575 ---- 600.20B 575.20A 575.20A 579.50 -13.40 592.90 2600 ---- 626.20B 600.10A 600.10A 604.50 -13.40 617.90 2625 ---- 651.20B 625.20A 625.20A 629.50 -13.40 642.90 2650 ---- 675.20B 650.10A 650.10A 654.50 -13.40 667.90 3000 ---- 1025.90B 1000.20A 1000.20A 1004.50 -13.40 1017.90 3500 ---- 1525.80B 1500.20A 1500.20A 1504.50 -13.40 1517.90 4000 ---- 2025.50B 2000.20A 2000.20A 2004.50 -13.40 2017.90 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 13 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 4 1275 ---- ---- ---- ---- .10 .00 .10 100 1300 ---- ---- ---- ---- .10 .00 .10 60 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 11 1375 ---- ---- ---- ---- .10 -.10 .20 21 1400 ---- ---- ---- ---- .10 -.10 .20 3803 1410 ---- ---- ---- ---- .10 -.10 .20 1420 ---- ---- ---- ---- .10 -.10 .20 5 1425 ---- ---- ---- ---- .10 -.10 .20 1430 ---- ---- ---- ---- .10 -.10 .20 1440 ---- ---- ---- ---- .10 -.10 .20 1 1450 ---- ---- ---- ---- .20 .00 .20 61 1460 ---- ---- ---- ---- .20 .00 .20 1 1470 ---- ---- ---- ---- .20 .00 .20 1475 ---- ---- ---- ---- .20 .00 .20 1480 ---- ---- ---- ---- .20 -.10 .30 1 1490 ---- ---- ---- ---- .20 -.10 .30 1 1500 ---- ---- ---- ---- .20 -.10 .30 519 1505 ---- ---- ---- ---- .20 -.10 .30 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 .00 .30 1550 ---- ---- ---- ---- .40 +.10 .30 1524 1555 ---- ---- ---- ---- .40 .00 .40 1560 ---- ---- ---- ---- .40 .00 .40 2 1565 ---- ---- ---- ---- .40 .00 .40 1570 ---- ---- ---- ---- .40 .00 .40 1575 ---- ---- ---- ---- .40 .00 .40 35 1580 ---- ---- ---- ---- .40 .00 .40 1585 ---- ---- ---- ---- .50 +.10 .40 1590 ---- ---- ---- ---- .50 +.10 .40 1 1595 ---- ---- ---- ---- .50 +.10 .40 1600 ---- ---- ---- ---- .50 +.10 .40 2 542 1605 ---- ---- ---- ---- .50 .00 .50 1610 ---- ---- ---- ---- .50 .00 .50 1615 ---- ---- ---- ---- .60 +.10 .50 1620 ---- ---- ---- ---- .60 +.10 .50 8 1625 ---- ---- ---- ---- .60 +.10 .50 28 1630 ---- ---- ---- ---- .60 .00 .60 9 1635 ---- ---- ---- ---- .60 .00 .60 6 1640 ---- ---- ---- ---- .70 +.10 .60 1645 ---- ---- ---- ---- .70 +.10 .60 1 1650 ---- ---- ---- ---- .70 .00 5 .70 708 1655 ---- ---- ---- ---- .70 .00 .70 1 1660 ---- ---- ---- ---- .70 .00 .70 95 1665 ---- ---- ---- ---- .80 .00 .80 2 1670 ---- ---- ---- ---- .80 .00 .80 23 1675 .80 .80 .80 .80 .80 -.10 2 .90 666 1680 ---- ---- ---- ---- .80 -.10 .90 17 1685 ---- ---- ---- ---- .90 -.10 1.00 2 1690 ---- ---- ---- ---- .90 -.10 1.00 8 1695 ---- ---- ---- ---- 1.00 -.10 1.10 2 8 1700 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 2 551 1705 ---- ---- ---- ---- 1.00 -.20 1.20 19 1710 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 18 1715 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 8 1720 1.60 1.60 1.40A 1.40A 1.20 -.30 42 1.50 2 73 1725 1.40 1.40 1.40 1.40 1.30 -.30 12 1.60 1 77 1730 ---- ---- 1.50A 1.50A 1.40 -.30 5 1.70 3 191 1735 ---- 1.90B 1.60A 1.90B 1.50 -.30 1.80 22 1740 ---- 2.00B 1.70A 2.00B 1.60 -.30 1.90 1 278 1745 1.70 2.10B 1.70 1.70 1.70 -.30 3 2.00 46 1750 2.00 2.30B 1.90A 1.90A 1.80 -.30 7 2.10 9 1232 1755 ---- 2.40B 2.00A 2.40B 2.00 -.30 2.30 1 26 1760 ---- 2.60B 2.10A 2.60B 2.10 -.30 3 2.40 1 106 1765 ---- 2.80B 2.30A 2.80B 2.20 -.40 2 2.60 1 39 1770 2.40 3.00B 2.40 2.40 2.40 -.30 3 2.70 7 217 1775 2.60 3.20B 2.50 2.50 2.60 -.30 7 2.90 5 206 1780 ---- 3.40B 2.70A 3.40B 2.70 -.40 3.10 4 179 1785 3.30 3.70B 2.90A 2.90A 2.90 -.50 4 3.40 68 1790 3.00 4.00B 3.00 3.00 3.10 -.50 8 3.60 31 237 1795 ---- 4.20B 3.30A 4.20B 3.30 -.50 2 3.80 5 57 1800 ---- 4.60B 3.50A 4.60B 3.50 -.60 20 4.10 24 1444 1805 ---- 4.90B 3.80A 4.90B 3.70 -.70 1 4.40 4 11 1810 ---- 5.20B 4.00A 5.20B 4.00 -.70 3 4.70 41 74 1815 ---- 5.60B 4.30A 5.60B 4.30 -.80 19 5.10 17 87 1820 ---- 6.10B 4.60A 6.10B 4.50 -.90 4 5.40 106 1825 5.00 6.50B 4.90 4.90A 4.90 -.90 6 5.80 2 79 1830 ---- 7.00B 5.20A 7.00B 5.20 -1.00 16 6.20 121 1301 1835 ---- 7.50B 5.60A 7.50B 5.60 -1.10 1 6.70 34 1840 6.00 8.10B 6.00 6.00 6.00 -1.20 2 7.20 3 734 1845 ---- 8.70B 6.40A 8.70B 6.40 -1.30 2 7.70 4 57 1850 ---- 9.40B 6.80A 9.40B 6.90 -1.40 6 8.30 6 1589 1855 ---- 10.00B 7.30A 10.00B 7.40 -1.50 8.90 83 1860 ---- 10.80B 7.80A 10.80B 7.90 -1.60 9.50 45 1865 ---- 11.60B 8.40A 11.60B 8.50 -1.70 1 10.20 7 1870 ---- 12.40B 9.00A 12.40B 9.10 -1.80 10.90 550 1875 ---- 13.40B 9.70A 13.40B 9.80 -1.90 11.70 479 604 1880 ---- 14.30B 10.40A 14.30B 10.50 -2.10 12.60 262 1885 ---- 15.30B 11.10A 15.30B 11.30 -2.20 13.50 30 1890 ---- 16.40B 11.80A 16.40B 12.10 -2.40 14.50 52 1895 ---- 17.50B 12.70A 17.50B 13.00 -2.50 15.50 45 1900 15.20 18.90B 13.50A 13.50A 13.90 -2.70 57 16.60 865 2865 1905 ---- 20.20B 14.50A 20.20B 14.90 -2.90 17.80 56 1910 ---- 21.60B 15.50A 21.60B 16.00 -3.00 19.00 75 643 1915 ---- 23.00B 16.50A 23.00B 17.10 -3.20 20.30 241 1920 21.60 24.60B 17.70A 17.70A 18.30 -3.40 6 21.70 35 1925 22.60 26.20B 18.90A 18.90A 19.50 -3.70 3 23.20 811 1930 ---- 27.90B 20.20A 27.90B 20.90 -3.80 24.70 243 1935 25.80 29.70B 21.50A 29.70B 22.30 -4.10 2 26.40 713 1940 ---- 31.50B 23.00A 31.50B 23.70 -4.40 28.10 260 1945 29.60 33.50B 24.50A 24.50A 25.30 -4.60 2 29.90 20 1950 27.70 35.50B 26.00A 26.00A 26.90 -4.80 6 31.70 210 1613 1955 28.70 37.60B 27.70A 28.60A 28.60 -5.10 2 33.70 35 1960 32.50 39.80B 29.40A 32.60B 30.40 -5.30 12 35.70 22 1965 ---- 42.10B 31.20A 42.00B 32.30 -5.50 37.80 39 1970 ---- 44.40B 33.10A 44.40B 34.20 -5.80 40.00 2 102 1975 ---- 46.80B 35.00A 46.80B 36.20 -6.10 500 42.30 83 1980 38.70 49.40B 37.10A 38.20A 38.30 -6.40 1 44.70 1 238 1985 43.60 51.90B 39.20A 41.00B 40.50 -6.60 2 47.10 102 1990 ---- 54.60B 41.40A 54.60B 42.80 -6.80 49.60 6 412 1995 ---- 57.30B 43.70A 57.30B 45.10 -7.10 52.20 399 2000 47.50 60.20B 46.10A 47.50 47.60 -7.30 11 54.90 610 2104 2005 ---- 63.00B 48.50A 63.00B 50.10 -7.50 57.60 70 2010 60.10 66.00B 51.00A 51.00A 52.60 -7.90 262 60.50 112 2015 55.50 69.10B 53.70A 55.20A 55.30 -8.00 1 63.30 157 2020 ---- 72.20B 56.30A 72.20B 58.00 -8.30 66.30 112 2025 ---- 75.30B 59.10A 75.30B 60.80 -8.50 69.30 129 2030 ---- 78.60B 61.90A 78.60B 63.70 -8.70 72.40 154 2035 ---- 81.90B 64.80A 81.90B 66.70 -8.90 75.60 19 2040 ---- 85.30B 67.80A 85.30B 69.70 -9.10 78.80 27 2045 ---- 88.70B 70.80A 88.70B 72.80 -9.30 82.10 51 2050 ---- 92.20B 73.90A 92.20B 76.00 -9.50 85.50 474 2055 ---- 95.80B 77.10A 95.80B 79.20 -9.70 88.90 203 2060 ---- 99.40B 80.30A 99.40B 82.50 -9.90 92.40 95 2065 ---- 103.10B 83.60A 103.10B 85.90 -10.00 95.90 32 2070 ---- 106.80B 87.00A 106.80B 89.30 -10.20 99.50 52 2075 93.90 110.60B 90.40A 90.40A 92.80 -10.40 3 103.20 42 2080 ---- 114.40B 93.90A 114.40B 96.40 -10.50 106.90 42 2085 101.20 118.30B 97.50A 97.50A 100.00 -10.60 3 110.60 16 2090 ---- 122.30B 101.10A 122.30B 103.70 -10.70 114.40 9 2095 ---- 126.30B 104.70A 126.30B 107.40 -10.90 118.30 11 2100 ---- 130.30B 108.50A 130.30B 111.20 -11.00 9 122.20 55 2105 ---- 134.30B 112.20A 134.30B 115.00 -11.10 126.10 6 2110 ---- 138.40B 116.00A 138.40B 118.90 -11.20 130.10 9 70 2115 ---- 142.60B 119.80A 142.60B 122.80 -11.40 134.20 30 2120 ---- 146.80B 123.70A 146.80B 126.70 -11.50 138.20 36 2125 ---- 151.00B 127.70A 151.00B 130.80 -11.60 142.40 8 2130 ---- 155.20B 131.70A 155.20B 134.80 -11.70 146.50 7 2135 ---- 159.50B 135.70A 159.50B 138.90 -11.80 150.70 24 2140 ---- 163.80B 139.80A 163.80B 143.00 -11.90 154.90 2 2145 ---- 168.20B 143.90A 168.20B 147.20 -12.00 159.20 1 2150 ---- 172.60B 148.10A 172.60B 151.40 -12.10 163.50 13 2155 ---- 177.00B 152.20A 177.00B 155.60 -12.20 167.80 6 2160 ---- 181.40B 156.40A 181.40B 159.90 -12.30 172.20 2165 ---- 185.80B 160.70A 185.80B 164.20 -12.30 176.50 3 2170 ---- 190.30B 165.00A 190.30B 168.50 -12.40 180.90 4 2175 ---- 194.80B 169.30A 194.80B 172.90 -12.50 185.40 12 2180 ---- 199.30B 173.60A 199.30B 177.30 -12.50 189.80 2185 ---- 203.90B 178.00A 203.90B 181.70 -12.60 194.30 2190 ---- 208.40B 182.40A 208.40B 186.10 -12.70 198.80 1 2195 ---- 213.00B 186.80A 213.00B 190.60 -12.70 203.30 1 2200 ---- 217.60B 191.30A 217.60B 195.10 -12.80 207.90 55 2205 ---- 222.30B 195.70A 222.30B 199.60 -12.80 212.40 2210 ---- 226.90B 200.20A 226.90B 204.10 -12.90 217.00 2215 ---- 231.60B 204.80A 231.60B 208.70 -12.90 221.60 2220 ---- 236.30B 209.30A 236.30B 213.20 -13.00 226.20 2225 ---- 240.90B 213.90A 240.90B 217.80 -13.00 230.80 3 2230 ---- 244.70B 218.40A 244.70B 222.40 -13.10 235.50 2235 ---- 247.50B 223.00A 247.50B 227.10 -13.00 240.10 2240 ---- 252.20B 227.70A 250.10B 231.70 -13.10 244.80 2245 ---- 256.90B 232.30A 255.30B 236.30 -13.20 249.50 2250 ---- 264.60B 236.90A 264.60B 241.00 -13.20 254.20 13 2255 ---- 266.40B 241.60A 241.60A 245.70 -13.20 258.90 2260 ---- 271.20B 246.30A 246.30A 250.40 -13.20 263.60 13 2265 ---- 276.00B 251.90A 251.90A 255.10 -13.20 268.30 1 2270 ---- 280.80B 256.60A 256.60A 259.80 -13.30 273.10 2 2275 ---- 288.50B 260.40A 288.50B 264.60 -13.20 277.80 3 2280 ---- 290.40B 266.10A 266.10A 269.30 -13.30 282.60 2 2285 ---- 295.20B 270.80A 270.80A 274.10 -13.30 287.40 2290 ---- 300.00B 275.60A 275.60A 278.80 -13.40 292.20 2 2295 ---- 304.80B 280.40A 280.40A 283.60 -13.40 297.00 1 2300 ---- 312.60B 284.20A 312.60B 288.40 -13.40 301.80 24 2310 ---- 319.30B 294.70A 294.70A 298.00 -13.40 311.40 1 2320 ---- 329.10B 304.30A 304.30A 307.60 -13.40 321.00 5 2325 ---- 337.00B 308.20A 337.00B 312.50 -13.40 325.90 10 2330 ---- 338.80B 314.00A 314.00A 317.30 -13.40 330.70 14 2340 ---- 348.40B 323.70A 323.70A 327.00 -13.40 340.40 19 2350 ---- 361.40B 332.40A 361.40B 336.70 -13.50 350.20 21 2360 ---- 368.00B 343.10A 343.10A 346.50 -13.40 359.90 26 2370 ---- 377.90B 353.00A 353.00A 356.30 -13.40 369.70 37 2375 ---- 386.00B 356.80A 386.00B 361.10 -13.50 374.60 43 2380 ---- 387.70B 362.80A 362.80A 366.10 -13.40 379.50 25 2390 ---- 397.60B 372.60A 372.60A 375.90 -13.40 389.30 2400 ---- 410.70B 381.30A 410.70B 385.70 -13.50 399.20 99 2425 ---- 435.40B 405.90A 435.40B 410.40 -13.50 423.90 7 2450 ---- 460.20B 430.60A 460.20B 435.20 -13.40 448.60 3 2475 ---- 485.10B 455.30A 485.10B 460.00 -13.40 473.40 2 2490 ---- 496.70B 471.50A 471.50A 474.90 -13.50 488.40 2500 ---- 510.00B 480.20A 510.00B 484.90 -13.40 498.30 1 2525 ---- 531.70B 505.00A 531.00B 509.90 -13.40 523.30 2550 ---- 556.60B 530.80A 530.80A 534.90 -13.40 548.30 38 2575 ---- 581.60B 556.40A 556.40A 559.90 -13.40 573.30 3 2600 ---- 606.60B 580.90A 580.90A 584.90 -13.40 598.30 28 2750 ---- 756.40B 730.90A 730.90A 734.90 -13.40 748.30 3000 ---- 1006.30B 980.90A 980.90A 984.90 -13.40 998.30 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 2 91 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 +.10 .10 50 1300 ---- ---- ---- ---- .20 .00 .20 178 1325 ---- ---- ---- ---- .20 .00 .20 75 1350 ---- ---- ---- ---- .30 +.10 .20 286 1375 ---- ---- ---- ---- .30 +.10 .20 51 1400 ---- ---- ---- ---- .30 .00 .30 4002 1410 ---- ---- ---- ---- .30 .00 .30 1 1420 ---- ---- ---- ---- .30 .00 .30 1425 ---- ---- ---- ---- .30 .00 .30 1430 ---- ---- ---- ---- .40 +.10 .30 1440 ---- ---- ---- ---- .40 +.10 .30 1 1450 ---- ---- ---- ---- .40 .00 .40 168 1460 ---- ---- ---- ---- .40 .00 .40 1 1470 ---- ---- ---- ---- .40 .00 .40 1475 ---- ---- ---- ---- .40 .00 .40 131 1480 ---- ---- ---- ---- .40 .00 .40 1490 ---- ---- ---- ---- .50 +.10 .40 1500 ---- ---- ---- ---- .50 .00 .50 2 477 1505 ---- ---- ---- ---- .50 .00 .50 1510 ---- ---- ---- ---- .50 .00 .50 1515 ---- ---- ---- ---- .50 .00 .50 76 1520 ---- ---- ---- ---- .50 .00 .50 1525 ---- ---- ---- ---- .50 .00 .50 50 1530 ---- ---- ---- ---- .50 -.10 .60 1535 ---- ---- ---- ---- .60 .00 .60 1540 ---- ---- ---- ---- .60 .00 .60 1545 ---- ---- ---- ---- .60 .00 .60 1550 ---- ---- ---- ---- .60 .00 .60 2003 1555 ---- ---- ---- ---- .60 .00 .60 1560 ---- ---- ---- ---- .60 -.10 .70 431 1565 ---- ---- ---- ---- .60 -.10 .70 10 1570 ---- ---- ---- ---- .70 .00 .70 1575 ---- ---- ---- ---- .70 .00 .70 75 1580 .80 .80 .80 .80 .70 .00 1 .70 1 1585 ---- ---- ---- ---- .70 -.10 .80 1590 ---- ---- ---- ---- .70 -.10 .80 46 1595 ---- ---- ---- ---- .80 .00 .80 1600 ---- ---- ---- ---- .80 -.10 .90 131 1605 ---- ---- ---- ---- .80 -.10 .90 1610 ---- ---- ---- ---- .90 .00 .90 1615 ---- ---- ---- ---- .90 -.10 1.00 1620 ---- ---- ---- ---- .90 -.10 1.00 1625 1.00 1.00 1.00 1.00 1.00 -.10 1 1.10 5 1630 ---- ---- ---- ---- 1.00 -.10 1.10 1635 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1640 ---- ---- ---- ---- 1.10 -.10 1.20 1645 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1650 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 11 292 1655 ---- ---- ---- ---- 1.30 -.10 1.40 1660 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 3 1665 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1670 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 21 1675 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 203 1680 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1685 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1690 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1 11 1695 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1 1700 2.00 2.40B 2.00 2.00 2.00 -.30 6 2.30 2 1242 1705 ---- 2.50B 2.20A 2.50B 2.10 -.30 2.40 1710 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 5 1715 ---- 2.80B 2.40A 2.80B 2.40 -.30 2.70 1 1720 2.90 3.00B 2.60A 3.00B 2.50 -.40 40 2.90 2 34 1725 ---- 3.20B 2.70A 3.20B 2.70 -.40 3.10 6 126 1730 3.50 3.50 2.90A 2.90A 2.80 -.40 2 3.20 4 1735 ---- 3.50B 3.00A 3.50B 3.00 -.40 3.40 2 197 1740 ---- 3.70B 3.20A 3.70B 3.10 -.50 3.60 245 1745 ---- 4.00B 3.40A 4.00B 3.30 -.50 3.80 1750 4.00 4.30B 3.30 3.50B 3.50 -.60 17 4.10 3 757 1755 ---- 4.50B 3.80A 4.50B 3.70 -.60 4.30 15 1760 ---- 4.80B 4.00A 4.80B 4.00 -.60 4.60 1 46 1765 ---- 5.10B 4.20A 5.10B 4.20 -.60 4.80 6 1770 ---- 5.40B 4.50A 5.40B 4.40 -.70 1 5.10 1 24 1775 ---- 5.90B 4.70A 5.90B 4.70 -.70 12 5.40 32 447 1780 4.90 6.10B 4.90 4.90 5.00 -.80 4 5.80 2 22 1785 5.80 6.70B 5.10 5.30B 5.30 -.80 2 6.10 3 62 1790 ---- 6.90B 5.60A 6.90B 5.60 -.90 9 6.50 5 1795 ---- 7.30B 5.90A 7.30B 5.90 -1.00 1 6.90 2 1800 6.40 8.00B 5.90 6.30B 6.30 -1.00 90 7.30 2 1527 1805 ---- 8.30B 6.70A 8.30B 6.70 -1.00 7.70 1810 ---- 9.00B 7.10A 9.00B 7.10 -1.10 1 8.20 4 1815 ---- 9.40B 7.50A 9.40B 7.50 -1.20 8.70 10 1820 ---- 10.00B 7.90A 10.00B 8.00 -1.20 9.20 44 1825 ---- 10.80B 8.40A 10.80B 8.50 -1.30 1 9.80 485 1830 ---- 11.30B 8.90A 11.30B 9.00 -1.30 1 10.30 100 117 1835 10.10 12.20B 9.40A 10.20B 9.60 -1.40 8 11.00 83 1840 ---- 13.00B 10.00A 13.00B 10.10 -1.50 11.60 10 273 1845 ---- 13.50B 10.60A 13.50B 10.80 -1.50 12.30 3 1850 11.20 14.70B 11.20 11.40 11.40 -1.70 5 13.10 2 501 1855 ---- 15.30B 11.90A 15.30B 12.10 -1.80 13.90 2 1860 13.80 16.20B 12.60A 12.60A 12.90 -1.90 3 14.80 70 1865 ---- 17.20B 13.30A 17.20B 13.60 -2.10 1 15.70 23 1870 ---- 18.30B 14.10A 18.30B 14.50 -2.10 1 16.60 258 1875 ---- 19.70B 14.90A 19.60B 15.30 -2.30 17.60 1004 1880 ---- 20.60B 15.80A 20.60B 16.20 -2.50 18.70 12 1885 18.50 21.80B 16.80A 16.80A 17.20 -2.60 38 19.80 89 326 1890 ---- 23.40B 17.80A 23.30B 18.20 -2.90 21.10 1 76 1895 ---- 24.50B 18.80A 18.80A 19.30 -3.00 5 22.30 3 41 1900 ---- 26.20B 19.90A 26.20B 20.40 -3.30 23.70 3 2418 1905 ---- 27.70B 21.10A 27.60B 21.60 -3.50 25.10 138 1910 27.20 29.20B 22.30A 24.80B 22.80 -3.80 30 26.60 60 156 1915 ---- 30.90B 23.60A 30.80B 24.10 -4.00 28.10 106 1920 ---- 32.60B 24.90A 32.50B 25.50 -4.20 29.70 130 1925 ---- 34.30B 26.30A 34.30B 26.90 -4.40 27 31.30 26 146 1930 ---- 36.10B 27.70A 36.10B 28.40 -4.60 33.00 7 1935 ---- 38.10B 29.30A 38.00B 30.00 -4.80 34.80 1940 ---- 40.00B 30.90A 40.00B 31.60 -5.10 36.70 44 1945 ---- 42.10B 32.50A 42.10B 33.40 -5.20 38.60 2 1950 41.60 44.20B 34.20A 34.20A 35.10 -5.40 17 40.50 612 1955 ---- 46.40B 36.00A 46.40B 37.00 -5.60 42.60 90 1960 ---- 48.60B 37.90A 48.60B 38.90 -5.80 25 44.70 107 1965 ---- 51.00B 39.80A 51.00B 40.90 -6.00 46.90 8 1970 ---- 53.40B 41.80A 53.40B 42.90 -6.20 49.10 1 74 1975 ---- 55.80B 43.90A 55.80B 45.10 -6.30 15 51.40 35 495 1980 ---- 58.40B 46.00A 58.40B 47.30 -6.50 53.80 2 1985 ---- 61.00B 48.20A 61.00B 49.60 -6.70 56.30 11 1990 55.30 63.70B 50.50A 54.90B 51.90 -6.90 3 58.80 2 213 1995 ---- 66.40B 52.90A 66.40B 54.30 -7.10 61.40 2 2000 59.20 69.20B 55.30A 60.00B 56.80 -7.30 141 64.10 351 2005 ---- 72.10B 57.80A 72.10B 59.40 -7.40 66.80 1 2010 64.80 75.00B 60.20 62.50B 62.00 -7.60 13 69.60 1 175 2015 ---- 78.00B 62.90A 77.90B 64.70 -7.70 72.40 1 1 2020 ---- 81.10B 65.60A 81.10B 67.40 -8.00 75.40 22 2025 ---- 84.20B 68.40A 84.10B 70.20 -8.20 78.40 120 2030 ---- 87.40B 71.20A 87.40B 73.10 -8.30 81.40 11 2035 ---- 90.70B 74.10A 90.70B 76.00 -8.50 84.50 23 2040 ---- 94.00B 77.00A 94.00B 79.00 -8.70 87.70 264 2045 ---- 97.30B 80.00A 97.30B 82.10 -8.80 90.90 8 2050 ---- 100.60B 83.10A 100.60B 85.20 -9.00 94.20 205 2055 ---- 104.00B 86.20A 104.00B 88.40 -9.20 97.60 6 2060 ---- 107.60B 89.40A 107.60B 91.60 -9.40 101.00 109 2065 ---- 111.10B 92.60A 111.10B 94.90 -9.50 104.40 25 2070 ---- 114.80B 95.90A 114.80B 98.20 -9.80 108.00 21 2075 ---- 118.40B 99.40A 118.40B 101.60 -9.90 111.50 134 2080 114.90 122.20B 102.80A 102.80A 105.10 -10.00 1 115.10 1 158 2085 ---- 125.90B 106.30A 125.90B 108.60 -10.20 118.80 3 2090 122.10 129.70B 109.80A 118.00B 112.20 -10.30 2 122.50 2 104 2095 ---- 133.60B 113.30A 133.60B 115.80 -10.40 126.20 94 2100 129.70 137.50B 116.90A 125.50B 119.40 -10.60 3 130.00 184 2105 ---- 141.40B 120.60A 141.40B 123.10 -10.70 133.80 2110 132.10 145.40B 124.30A 124.30A 126.90 -10.80 1 137.70 2115 ---- 149.40B 128.00A 149.40B 130.70 -10.90 141.60 2120 ---- 153.40B 131.80A 153.40B 134.50 -11.00 145.50 11 2125 ---- 157.50B 135.60A 157.50B 138.40 -11.10 149.50 3 2130 ---- 161.60B 139.50A 161.60B 142.30 -11.20 153.50 2135 ---- 165.70B 143.40A 165.70B 146.20 -11.40 157.60 1 2140 ---- 169.90B 147.30A 169.90B 150.20 -11.50 161.70 2145 ---- 174.10B 151.30A 174.10B 154.20 -11.60 165.80 2150 ---- 178.40B 155.30A 178.40B 158.30 -11.60 169.90 33 2155 ---- 182.60B 159.40A 182.60B 162.40 -11.70 174.10 2160 ---- 186.90B 163.50A 186.90B 166.50 -11.80 178.30 2165 ---- 191.30B 167.60A 191.30B 170.70 -11.90 182.60 2170 ---- 195.60B 171.70A 195.60B 174.90 -11.90 186.80 2175 ---- 200.00B 175.90A 200.00B 179.10 -12.00 191.10 3 2180 ---- 204.40B 180.10A 204.40B 183.40 -12.00 195.40 2185 ---- 208.80B 184.40A 208.80B 187.60 -12.20 199.80 171 2190 ---- 213.20B 188.60A 213.20B 191.90 -12.20 204.10 2195 ---- 217.70B 192.90A 217.70B 196.30 -12.20 208.50 2200 ---- 222.20B 197.20A 222.20B 200.60 -12.30 212.90 54 2205 ---- 226.70B 201.50A 226.70B 205.00 -12.40 217.40 2210 ---- 231.20B 205.90A 231.20B 209.40 -12.40 221.80 2215 ---- 235.70B 210.30A 235.70B 213.80 -12.50 226.30 2220 ---- 240.30B 214.70A 240.30B 218.30 -12.50 230.80 2225 ---- 244.80B 219.10A 244.80B 222.70 -12.60 235.30 1 2230 ---- 249.40B 223.60A 249.40B 227.20 -12.60 239.80 2235 ---- 254.00B 228.00A 254.00B 231.70 -12.60 244.30 2240 ---- 258.60B 232.50A 258.60B 236.20 -12.70 248.90 2245 ---- 263.30B 237.00A 263.30B 240.70 -12.80 253.50 2250 ---- 267.90B 241.50A 267.90B 245.30 -12.80 258.10 2255 ---- 272.60B 246.10A 272.60B 249.90 -12.80 262.70 2260 ---- 277.30B 250.70A 277.30B 254.40 -12.90 267.30 1 2265 ---- 281.90B 255.20A 281.90B 259.00 -12.90 271.90 2270 ---- 286.60B 259.80A 286.60B 263.60 -13.00 276.60 2275 ---- 291.30B 264.40A 291.30B 268.30 -12.90 281.20 1 2280 ---- 294.60B 269.00A 294.60B 272.90 -13.00 285.90 2285 ---- 298.00B 273.70A 297.50B 277.60 -13.00 290.60 2290 ---- 302.70B 278.30A 300.40B 282.20 -13.10 295.30 2295 ---- 307.40B 283.00A 305.80B 286.90 -13.10 300.00 2300 ---- 315.00B 287.60A 315.00B 291.60 -13.10 304.70 54 2310 ---- 321.70B 297.00A 297.00A 301.00 -13.10 314.10 2320 ---- 331.30B 307.70A 307.70A 310.40 -13.20 323.60 1 2325 ---- 338.90B 311.20A 338.90B 315.20 -13.20 328.40 9 2330 ---- 340.80B 317.00A 317.00A 319.90 -13.20 333.10 1 2340 ---- 350.40B 326.70A 326.70A 329.40 -13.30 342.70 35 2350 ---- 363.00B 334.90A 363.00B 339.00 -13.30 352.30 2 31 2360 ---- 369.70B 345.80A 345.80A 348.60 -13.30 361.90 36 2370 ---- 379.40B 355.50A 377.60B 358.20 -13.30 371.50 4 2375 ---- 387.30B 358.80A 387.30B 363.00 -13.30 376.30 103 2380 ---- 389.10B 365.10A 365.10A 367.80 -13.40 1 381.20 109 2390 ---- 398.80B 374.80A 374.80A 377.50 -13.40 390.90 2400 ---- 411.70B 383.00A 411.70B 387.20 -13.40 400.60 2425 ---- 436.20B 407.30A 436.20B 411.60 -13.30 424.90 2450 ---- 460.80B 431.70A 460.80B 436.00 -13.40 449.40 2475 ---- 485.50B 456.20A 485.50B 460.60 -13.40 474.00 2500 ---- 510.30B 480.90A 510.30B 485.30 -13.40 5 498.70 2525 ---- 535.10B 505.60A 535.10B 510.10 -13.40 523.50 2550 ---- 560.00B 530.40A 560.00B 535.00 -13.40 548.40 8 2575 ---- 584.90B 555.20A 584.90B 559.90 -13.40 573.30 2650 ---- 656.40B 631.70A 631.70A 634.90 -13.40 648.30 6 3000 ---- 1006.20B 981.40A 981.40A 984.90 -13.40 998.30 3500 ---- 1505.80B 1481.60A 1481.60A 1484.90 -13.40 1498.30 4000 ---- 2005.50B 1981.90A 1981.90A 1984.90 -13.40 1998.30 OG NOV23 Gold Option PUT 1225 .20 .20 .20 .20 .10 .00 3 .10 1 1250 ---- ---- ---- ---- .20 .00 .20 100 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 1325 ---- ---- ---- ---- .30 .00 .30 50 1350 ---- ---- ---- ---- .30 .00 .30 3 2019 1375 ---- ---- ---- ---- .30 .00 .30 105 1400 ---- ---- ---- ---- .40 .00 .40 25 1420 ---- ---- ---- ---- .40 .00 .40 5 1425 ---- ---- ---- ---- .40 .00 .40 98 1430 ---- ---- ---- ---- .40 -.10 .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 ---- ---- ---- ---- .60 -.10 .70 1 3760 1510 ---- ---- ---- ---- .70 .00 .70 1515 ---- ---- ---- ---- .70 .00 .70 1520 ---- ---- ---- ---- .70 -.10 .80 1525 ---- ---- ---- ---- .70 -.10 .80 20 1530 ---- ---- ---- ---- .80 .00 .80 2 1535 ---- ---- ---- ---- .80 .00 .80 1540 ---- ---- .80A .80A .80 -.10 .90 1545 ---- ---- ---- ---- .80 -.10 .90 1550 ---- ---- ---- ---- .80 -.10 .90 1555 ---- ---- ---- ---- .90 .00 .90 1560 ---- ---- .90A .90A .90 -.10 1.00 1565 ---- ---- ---- ---- .90 -.10 1.00 1570 ---- ---- ---- ---- 1.00 .00 1.00 1575 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 18 1580 ---- ---- ---- ---- 1.00 -.10 1.10 1585 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1590 ---- ---- ---- ---- 1.10 -.10 1.20 1 1595 ---- ---- ---- ---- 1.10 -.10 1.20 1600 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 124 1605 ---- ---- ---- ---- 1.20 -.10 1.30 1610 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1615 ---- ---- ---- ---- 1.30 -.10 1.40 1 1620 1.40 1.40 1.40 1.40 1.40 -.10 20 1.50 20 1625 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 25 1630 ---- ---- ---- ---- 1.50 -.10 1.60 1635 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1640 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1645 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1650 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 188 1655 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1660 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 18 1665 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1670 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 2 1675 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 31 1680 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1685 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1690 ---- 3.00B 2.70A 3.00B 2.60 -.30 2.90 2 1695 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1700 ---- 3.30B 3.00A 3.30B 2.90 -.30 1 3.20 1 117 1705 ---- 3.50B 3.10A 3.50B 3.00 -.40 3.40 1 1710 ---- 3.70B 3.30A 3.70B 3.20 -.40 3.60 6 1715 ---- 3.90B 3.40A 3.90B 3.40 -.40 3.80 1720 ---- ---- 3.60A 3.60A 3.50 -.50 4.00 36 1725 ---- 4.40B 3.80A 4.40B 3.70 -.50 4.20 11 1730 ---- 4.50B 4.00A 4.50B 3.90 -.50 4.40 1735 ---- 4.80B 4.20A 4.80B 4.20 -.50 4.70 1740 ---- 5.00B 4.40A 5.00B 4.40 -.50 4.90 1745 ---- 5.30B 4.60A 5.30B 4.60 -.60 5.20 1 1750 ---- 5.80B 4.90A 5.70B 4.90 -.60 5.50 571 1755 ---- 5.90B 5.10A 5.90B 5.10 -.60 5.70 13 1760 ---- 6.30B 5.40A 6.30B 5.40 -.60 6.00 24 1765 ---- 6.60B 5.70A 6.60B 5.70 -.70 6.40 3 4 1770 ---- 7.00B 5.90A 7.00B 6.00 -.70 6.70 1775 ---- 7.60B 6.30A 7.50B 6.30 -.80 7.10 3 77 1780 ---- 7.80B 6.60A 7.80B 6.70 -.80 7.50 1 1785 ---- 8.20B 7.00A 8.20B 7.00 -.90 7.90 1 1790 ---- 8.70B 7.30A 8.70B 7.40 -.90 8.30 2 1795 ---- 9.20B 7.70A 9.20B 7.80 -.90 8.70 1 1800 9.10 9.90B 8.10A 8.10A 8.20 -1.00 23 9.20 314 1805 ---- 10.20B 8.50A 10.20B 8.60 -1.10 9.70 1 1810 ---- 10.80B 9.00A 10.80B 9.10 -1.10 1 10.20 2 1815 ---- 11.40B 9.50A 11.40B 9.60 -1.20 10.80 1 1820 ---- 12.10B 10.00A 12.10B 10.10 -1.30 1 11.40 2 1825 ---- 12.90B 10.40A 12.90B 10.60 -1.40 12.00 35 1830 ---- 13.40B 11.00A 13.40B 11.20 -1.40 12.60 15 1835 ---- 14.20B 11.60A 14.20B 11.70 -1.60 13.30 1 10 1840 ---- 15.00B 12.20A 15.00B 12.40 -1.60 14.00 1845 ---- 15.80B 12.80A 15.80B 13.00 -1.80 14.80 1 1 1850 ---- 16.90B 13.50A 16.90B 13.70 -1.90 15.60 15 95 1855 ---- 17.60B 14.30A 17.60B 14.40 -2.00 16.40 1 1860 ---- 18.50B 15.00A 18.50B 15.10 -2.20 17.30 6 1865 ---- 19.50B 15.80A 19.50B 15.90 -2.30 18.20 2 1870 ---- 20.60B 16.60A 20.60B 16.70 -2.50 19.20 1 1875 ---- 21.90B 17.40A 21.90B 17.60 -2.60 20.20 1 67 1880 ---- 22.80B 18.40A 22.80B 18.50 -2.70 21.20 4 1885 ---- 24.00B 19.30A 24.00B 19.50 -2.80 22.30 1 1890 ---- 25.30B 20.30A 25.30B 20.50 -3.00 23.50 2 1895 ---- 26.60B 21.30A 26.60B 21.60 -3.10 24.70 1 1900 ---- 28.20B 22.30A 28.10B 22.70 -3.20 25.90 16 828 1905 ---- 29.60B 23.50A 29.60B 23.90 -3.40 27.30 17 1910 ---- 31.10B 24.70A 31.10B 25.10 -3.50 28.60 29 1915 26.80 32.60B 25.90A 26.50A 26.40 -3.60 1 30.00 22 1920 ---- 34.20B 27.20A 34.20B 27.80 -3.70 31.50 6 1925 ---- 35.90B 28.50A 35.90B 29.20 -3.90 33.10 61 1930 30.70 37.60B 29.90A 30.60A 30.70 -4.00 5 34.70 2 9 1935 37.80 39.40B 31.40A 32.30B 32.30 -4.00 4 36.30 18 1940 ---- 41.20B 32.90A 41.20B 33.90 -4.20 38.10 53 1945 ---- 43.20B 34.50A 43.20B 35.50 -4.40 39.90 1950 ---- 45.10B 36.10A 45.00B 37.20 -4.50 2 41.70 102 1955 ---- 47.20B 37.80A 47.20B 39.00 -4.60 43.60 1960 ---- 49.20B 39.50A 49.20B 40.80 -4.80 2 45.60 15 1965 ---- 51.40B 41.30A 51.40B 42.60 -5.00 47.60 1970 ---- 53.60B 43.20A 53.50B 44.50 -5.20 49.70 12 1975 ---- 55.90B 45.10A 55.90B 46.50 -5.40 51.90 9 1980 ---- 58.20B 47.10A 58.20B 48.50 -5.60 54.10 110 1985 ---- 60.60B 49.10A 60.60B 50.60 -5.80 56.40 40 1990 ---- 63.10B 51.30A 63.10B 52.80 -5.90 58.70 17 1995 54.80 65.60B 53.40A 53.40A 55.00 -6.20 3 61.20 15 2000 57.10 68.20B 55.70A 55.70A 57.20 -6.40 1 63.60 1 328 2005 ---- 70.90B 58.00A 70.90B 59.50 -6.70 66.20 8 2010 ---- 73.60B 60.30A 73.60B 61.90 -6.80 68.70 85 2015 ---- 76.40B 62.70A 76.20B 64.30 -7.10 71.40 1 202 2020 ---- 79.20B 65.20A 79.10B 66.80 -7.30 74.10 3 2025 ---- 82.10B 67.80A 81.90B 69.40 -7.50 76.90 2030 ---- 85.00B 70.40A 84.90B 72.00 -7.70 79.70 23 2035 ---- 88.00B 73.00A 87.90B 74.70 -7.90 82.60 8 2040 77.60 91.10B 75.70A 75.70A 77.40 -8.10 1 85.50 1 2045 ---- 94.20B 78.50A 94.00B 80.20 -8.30 88.50 3 2050 ---- 97.30B 81.30A 97.30B 83.10 -8.40 91.50 56 2055 ---- 100.50B 84.20A 100.40B 86.00 -8.60 94.60 2060 ---- 103.80B 87.20A 103.70B 89.00 -8.80 97.80 6 2065 ---- 107.10B 90.20A 107.10B 92.00 -9.00 101.00 2070 ---- 110.50B 93.20A 110.30B 95.10 -9.20 104.30 181 2075 ---- 113.70B 96.30A 96.30A 98.30 -9.30 107.60 2080 ---- 117.20B 99.50A 99.50A 101.50 -9.40 110.90 150 2085 ---- 120.70B 102.70A 102.70A 104.70 -9.60 114.30 5 2090 ---- 124.30B 106.00A 124.30B 108.00 -9.70 117.70 3 2095 ---- 127.80B 109.30A 127.80B 111.40 -9.80 121.20 6 2100 ---- 131.50B 112.80A 112.80A 114.80 -10.00 124.80 1 2105 ---- 135.20B 116.20A 135.20B 118.30 -10.00 128.30 2110 ---- 138.90B 119.60A 119.60A 121.80 -10.20 132.00 2 2115 ---- 142.60B 123.10A 142.60B 125.30 -10.30 135.60 2 2120 ---- 146.40B 126.60A 146.40B 128.90 -10.40 139.30 1 2125 ---- 150.30B 130.20A 150.30B 132.50 -10.60 143.10 16 2130 ---- 154.10B 133.80A 154.10B 136.20 -10.60 146.80 2135 ---- 158.10B 137.40A 158.10B 139.90 -10.70 150.60 2140 ---- 162.00B 141.20A 162.00B 143.70 -10.80 154.50 2145 ---- 166.00B 144.90A 166.00B 147.40 -11.00 158.40 2150 ---- 170.00B 148.70A 170.00B 151.30 -11.00 162.30 2155 ---- 174.00B 152.50A 174.00B 155.10 -11.20 166.30 2160 ---- 178.10B 156.30A 178.10B 159.00 -11.20 170.20 1 2165 ---- 182.20B 160.20A 182.20B 163.00 -11.30 174.30 1 2170 ---- 186.30B 164.10A 186.30B 166.90 -11.40 178.30 2175 ---- 190.50B 168.10A 190.50B 170.90 -11.50 182.40 2180 ---- 194.70B 172.00A 194.70B 174.90 -11.60 186.50 2185 ---- 198.90B 176.10A 198.90B 179.00 -11.60 190.60 2190 ---- 203.10B 180.10A 203.10B 183.10 -11.70 194.80 2195 ---- 207.40B 184.20A 207.40B 187.20 -11.70 198.90 2200 ---- 211.70B 188.30A 211.70B 191.30 -11.90 203.20 1 2205 ---- 216.00B 192.40A 216.00B 195.50 -11.90 207.40 2210 ---- 220.30B 196.60A 220.30B 199.70 -11.90 211.60 2215 ---- 224.70B 200.70A 224.70B 203.90 -12.00 215.90 2220 ---- 229.00B 205.00A 229.00B 208.20 -12.00 220.20 2225 ---- 233.40B 209.20A 233.40B 212.40 -12.10 224.50 2230 ---- 237.80B 213.40A 237.80B 216.70 -12.20 228.90 2235 ---- 242.20B 217.70A 242.20B 221.00 -12.20 233.20 2240 ---- 246.70B 222.00A 246.70B 225.30 -12.30 237.60 2245 ---- 251.20B 226.30A 251.20B 229.70 -12.30 242.00 2250 ---- 255.60B 230.70A 255.60B 234.10 -12.30 246.40 1 2255 ---- 260.10B 235.00A 260.10B 238.50 -12.40 250.90 2260 ---- 264.60B 239.40A 264.60B 242.90 -12.40 255.30 2265 ---- 269.20B 243.80A 269.20B 247.30 -12.50 259.80 1 2270 ---- 273.70B 248.20A 273.70B 251.70 -12.60 264.30 2275 ---- 278.30B 252.70A 278.30B 256.20 -12.60 268.80 6 2280 ---- 282.80B 257.10A 282.80B 260.70 -12.60 273.30 2285 262.10 287.40B 261.60A 266.50B 265.20 -12.60 1 277.80 2290 ---- 292.00B 266.10A 292.00B 269.70 -12.70 282.40 2295 271.10 296.60B 270.60A 275.60B 274.20 -12.70 1 286.90 2300 ---- 301.20B 275.10A 301.20B 278.70 -12.80 291.50 2305 ---- 305.90B 279.60A 305.90B 283.30 -12.80 296.10 2310 ---- 310.50B 284.10A 310.50B 287.80 -12.90 300.70 2320 ---- 319.80B 293.30A 319.80B 297.00 -12.90 309.90 1 2325 ---- 324.50B 297.90A 324.50B 301.60 -12.90 314.50 1 2330 ---- 329.20B 302.50A 329.20B 306.20 -13.00 319.20 1 2340 ---- 338.60B 311.70A 338.60B 315.40 -13.10 328.50 1 2350 ---- 348.10B 321.00A 348.10B 324.70 -13.10 337.80 4 2360 ---- 354.50B 330.30A 353.50B 334.10 -13.10 347.20 2370 ---- 364.00B 339.60A 362.20B 343.50 -13.20 356.70 3 2375 ---- 371.80B 344.30A 371.80B 348.20 -13.20 361.40 6 2380 ---- 373.50B 349.00A 371.70B 352.90 -13.20 366.10 3 2390 ---- 383.10B 358.40A 381.30B 362.30 -13.30 375.60 2400 ---- 395.70B 367.90A 395.70B 371.80 -13.30 385.10 88 2410 ---- 402.20B 379.00A 379.00A 381.30 -13.40 394.70 2425 ---- 419.80B 391.70A 419.80B 395.60 -13.40 409.00 109 2450 ---- 444.00B 415.60A 444.00B 419.60 -13.50 433.10 5 2475 ---- 468.30B 439.70A 468.30B 443.80 -13.50 457.30 5 2500 ---- 492.80B 463.90A 492.80B 468.10 -13.50 481.60 1 2525 ---- 517.30B 488.30A 517.30B 492.50 -13.60 506.10 5 2550 ---- 541.90B 512.80A 541.90B 517.00 -13.60 530.60 12 2575 ---- 566.60B 537.30A 566.60B 541.60 -13.60 555.20 14 2600 ---- 591.40B 562.00A 591.40B 566.40 -13.60 580.00 2800 ---- 787.60B 762.50A 762.50A 766.00 -13.60 779.60 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .20 +.10 .10 1000 ---- ---- ---- ---- .20 +.10 .10 138 1025 ---- ---- ---- ---- .20 +.10 .10 1050 ---- ---- ---- ---- .20 +.10 .10 36 1075 ---- ---- ---- ---- .20 +.10 .10 32 1080 ---- ---- ---- ---- .20 +.10 .10 1090 ---- ---- ---- ---- .20 +.10 .10 1100 ---- ---- ---- ---- .30 +.20 .10 75 529 1110 ---- ---- ---- ---- .30 +.20 .10 1120 ---- ---- ---- ---- .30 +.20 .10 19 1125 ---- ---- ---- ---- .30 +.20 .10 1130 ---- ---- ---- ---- .30 +.20 .10 1140 ---- ---- ---- ---- .30 +.10 .20 1150 ---- ---- ---- ---- .30 +.10 .20 3 46 1160 ---- ---- ---- ---- .30 +.10 .20 2 1170 ---- ---- ---- ---- .30 +.10 .20 1175 ---- ---- ---- ---- .30 +.10 .20 1180 ---- ---- ---- ---- .30 +.10 .20 3 1185 ---- ---- ---- ---- .30 +.10 .20 1190 ---- ---- ---- ---- .30 +.10 .20 1 1195 ---- ---- ---- ---- .30 +.10 .20 1200 ---- ---- ---- ---- .30 +.10 .20 1391 1205 ---- ---- ---- ---- .30 +.10 .20 1210 ---- ---- ---- ---- .30 +.10 .20 1215 ---- ---- ---- ---- .40 +.20 .20 1220 ---- ---- ---- ---- .40 +.20 .20 1225 ---- ---- ---- ---- .40 +.20 .20 1230 ---- ---- ---- ---- .40 +.20 .20 1235 ---- ---- ---- ---- .40 +.10 .30 1240 ---- ---- ---- ---- .40 +.10 .30 1 1245 ---- ---- ---- ---- .40 +.10 .30 1250 ---- ---- ---- ---- .40 +.10 .30 135 1255 ---- ---- ---- ---- .40 +.10 .30 1260 ---- ---- ---- ---- .40 +.10 .30 1 1265 ---- ---- ---- ---- .40 +.10 .30 1270 ---- ---- ---- ---- .40 +.10 .30 1275 ---- ---- ---- ---- .40 +.10 .30 85 1280 ---- ---- ---- ---- .40 +.10 .30 3 1285 ---- ---- ---- ---- .40 +.10 .30 1290 ---- ---- ---- ---- .40 +.10 .30 1295 ---- ---- ---- ---- .40 +.10 .30 1300 ---- ---- ---- ---- .40 +.10 .30 333 1305 ---- ---- ---- ---- .40 +.10 .30 1 1310 ---- ---- ---- ---- .40 .00 .40 1315 ---- ---- ---- ---- .40 .00 .40 1320 ---- ---- ---- ---- .50 +.10 .40 1325 ---- ---- ---- ---- .50 +.10 .40 150 1481 1330 ---- ---- ---- ---- .50 +.10 .40 1 1335 ---- ---- ---- ---- .50 +.10 .40 1340 ---- ---- ---- ---- .50 +.10 .40 1345 ---- ---- ---- ---- .50 +.10 .40 1350 ---- ---- ---- ---- .50 +.10 .40 2022 1355 ---- ---- ---- ---- .50 +.10 .40 1360 ---- ---- ---- ---- .50 +.10 .40 1365 ---- ---- ---- ---- .50 +.10 .40 1370 ---- ---- ---- ---- .50 .00 .50 1375 ---- ---- ---- ---- .50 .00 .50 733 1380 ---- ---- ---- ---- .50 .00 .50 1 1385 ---- ---- ---- ---- .50 .00 .50 1390 ---- ---- ---- ---- .50 .00 .50 1395 ---- ---- ---- ---- .50 .00 .50 1400 ---- ---- ---- ---- .50 .00 .50 746 1405 ---- ---- ---- ---- .50 .00 .50 1410 ---- ---- ---- ---- .50 .00 .50 1415 ---- ---- ---- ---- .60 .00 .60 1420 ---- ---- ---- ---- .60 .00 .60 1425 ---- ---- ---- ---- .60 .00 .60 1430 ---- ---- ---- ---- .60 .00 .60 1435 ---- ---- ---- ---- .60 .00 .60 1440 ---- ---- ---- ---- .60 .00 .60 501 1445 ---- ---- ---- ---- .60 .00 .60 1450 ---- ---- ---- ---- .60 -.10 .70 1753 1455 ---- ---- ---- ---- .60 -.10 .70 1460 ---- ---- ---- ---- .60 -.10 .70 1465 ---- ---- ---- ---- .70 .00 .70 82 1470 ---- ---- ---- ---- .70 .00 .70 4 1475 ---- ---- ---- ---- .70 -.10 .80 28 1480 ---- ---- ---- ---- .70 -.10 .80 1485 ---- ---- ---- ---- .70 -.10 .80 1490 ---- ---- ---- ---- .80 .00 .80 14 1495 ---- ---- ---- ---- .80 .00 .80 1500 .90 .90 .90 .90 .80 -.10 4 .90 1579 1505 ---- ---- ---- ---- .80 -.10 .90 1510 ---- ---- ---- ---- .80 -.10 .90 25 1515 ---- ---- ---- ---- .90 -.10 1.00 40 1520 ---- ---- ---- ---- .90 -.10 1.00 1525 ---- ---- ---- ---- .90 -.10 1.00 118 1530 ---- ---- ---- ---- 1.00 -.10 1.10 1535 ---- ---- ---- ---- 1.00 -.10 1.10 1 1540 ---- ---- ---- ---- 1.00 -.20 1.20 3 1545 ---- ---- ---- ---- 1.10 -.10 1.20 1550 ---- ---- ---- ---- 1.10 -.10 1.20 75 4056 1555 ---- ---- ---- ---- 1.20 -.10 1.30 1560 ---- ---- ---- ---- 1.20 -.10 1.30 1565 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1570 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 3 1575 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 511 1580 ---- ---- ---- ---- 1.40 -.20 1.60 33 1585 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 40 1590 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 5 1595 ---- ---- ---- ---- 1.60 -.20 1.80 1600 1.90 1.90 1.70 1.70 1.70 -.20 6 1.90 1 1593 1605 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1610 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1615 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1620 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1625 2.10 2.10 2.10 2.10 2.10 -.20 5 2.30 201 1630 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 51 1635 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1640 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1 1645 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1650 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 542 1655 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1 1660 ---- 3.30B 3.00A 3.30B 2.90 -.30 3.20 103 1665 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 1670 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 49 1675 ---- 3.90B 3.40A 3.90B 3.30 -.40 3.70 71 1680 ---- 4.00B 3.60A 4.00B 3.50 -.40 3.90 1685 ---- 4.20B 3.80A 4.20B 3.70 -.40 4.10 1690 ---- 4.40B 4.00A 4.40B 3.80 -.50 4.30 1695 ---- 4.60B 4.20A 4.60B 4.00 -.50 4.50 2 1700 ---- 5.00B 4.40A 5.00B 4.20 -.60 4.80 1 5894 1705 ---- 5.10B 4.60A 5.10B 4.40 -.60 5.00 4 1710 ---- 5.40B 4.80A 5.40B 4.70 -.60 5.30 105 1715 ---- 5.70B 5.00A 5.70B 4.90 -.60 5.50 2 1720 ---- 6.00B 5.30A 6.00B 5.10 -.70 5.80 3 1725 ---- 6.50B 5.50A 6.40B 5.40 -.70 6.10 282 1730 ---- 6.70B 5.80A 6.70B 5.70 -.70 6.40 7 1735 ---- 7.00B 6.10A 7.00B 6.00 -.70 6.70 3 1740 ---- 7.50B 6.30A 7.50B 6.30 -.80 7.10 1001 1745 ---- 7.80B 6.70A 7.80B 6.60 -.80 7.40 1 1750 ---- 8.30B 7.00A 8.30B 6.90 -.90 6 7.80 202 1385 1755 ---- 8.60B 7.30A 8.60B 7.30 -.90 8.20 10 1760 ---- 9.20B 7.60A 9.10B 7.70 -.90 8.60 7 1765 ---- 9.60B 8.00A 9.60B 8.10 -.90 9.00 150 1770 ---- 10.10B 8.40A 10.10B 8.50 -1.00 9.50 46 1775 ---- 10.60B 8.80A 10.60B 8.90 -1.10 10.00 625 1780 ---- 11.00B 9.30A 11.00B 9.40 -1.10 10.50 10 1785 ---- 11.70B 9.70A 11.70B 9.80 -1.20 11.00 1 1790 ---- 12.30B 10.20A 12.30B 10.30 -1.20 1 11.50 4 1795 ---- 12.90B 10.70A 12.90B 10.90 -1.20 12.10 24 1800 13.40 13.60B 11.10A 11.10A 11.40 -1.30 23 12.70 56 2487 1805 ---- 14.30B 11.80A 14.30B 12.00 -1.30 13.30 6 1810 ---- 15.00B 12.40A 15.00B 12.60 -1.40 14.00 1 1815 ---- 15.80B 13.00A 15.80B 13.20 -1.50 14.70 25 1820 ---- 16.50B 13.60A 16.50B 13.90 -1.50 15.40 89 1825 15.70 17.40B 14.20A 16.60B 14.50 -1.70 1 16.20 116 1830 ---- 18.20B 14.80A 18.20B 15.30 -1.70 17.00 12 21 1835 ---- 19.10B 15.60A 19.10B 16.00 -1.80 17.80 31 1840 ---- 20.10B 16.40A 20.10B 16.80 -1.90 18.70 101 1845 ---- 21.00B 17.10A 21.00B 17.60 -2.00 19.60 13 1850 22.10 22.10 17.90A 17.90A 18.40 -2.10 2 20.50 110 765 1855 ---- 23.10B 18.80A 23.10B 19.30 -2.20 21.50 2 1860 ---- 24.20B 19.70A 24.20B 20.20 -2.30 22.50 75 1865 ---- 25.40B 20.60A 25.30B 21.20 -2.40 23.60 76 1870 ---- 26.60B 21.50A 26.50B 22.10 -2.60 24.70 222 1875 25.20 27.80B 22.60A 26.70B 23.20 -2.70 49 25.90 144 949 1880 ---- 29.10B 23.70A 29.10B 24.20 -2.90 27.10 170 1885 ---- 30.50B 24.70A 30.50B 25.30 -3.00 28.30 11 1890 ---- 31.90B 25.90A 31.90B 26.40 -3.20 29.60 8 1895 ---- 33.30B 27.00A 33.30B 27.60 -3.40 31.00 11 1900 ---- 34.80B 28.30A 34.80B 28.90 -3.50 10 32.40 1011 5376 1905 ---- 36.40B 29.60A 36.40B 30.10 -3.70 33.80 35 1910 ---- 38.00B 30.90A 38.00B 31.50 -3.80 35.30 50 1915 ---- 39.60B 32.30A 39.60B 32.80 -4.10 36.90 1920 ---- 41.30B 33.70A 41.30B 34.30 -4.20 38.50 5 1925 41.60 43.10B 35.10A 35.10A 35.80 -4.30 10 40.10 1 668 1930 ---- 44.90B 36.60A 44.90B 37.30 -4.60 41.90 1 301 1935 ---- 46.80B 38.30A 46.80B 38.90 -4.70 43.60 105 1940 ---- 48.80B 40.00A 48.80B 40.60 -4.90 45.50 75 1945 ---- 50.80B 41.70A 50.80B 42.30 -5.00 47.30 288 1950 44.40 52.80B 43.30A 43.30A 44.10 -5.20 2 49.30 1612 1955 ---- 54.90B 45.20A 54.90B 45.90 -5.40 51.30 16 1960 ---- 57.10B 47.00A 57.00B 47.80 -5.50 53.30 234 1965 ---- 59.30B 48.90A 59.20B 49.80 -5.60 55.40 41 1970 ---- 61.60B 50.80A 61.50B 51.80 -5.80 57.60 88 1975 ---- 63.90B 52.80A 63.80B 53.80 -6.00 59.80 1170 1980 ---- 66.30B 54.90A 66.20B 56.00 -6.10 62.10 16 1985 ---- 68.70B 57.00A 68.70B 58.20 -6.30 64.50 25 46 1990 ---- 71.20B 59.20A 71.20B 60.40 -6.40 66.80 64 1995 71.10 73.80B 61.40A 73.80B 62.70 -6.60 27 69.30 7 2000 ---- 76.40B 63.60A 76.40B 65.10 -6.70 71.80 1087 2005 ---- 79.10B 66.10A 79.10B 67.50 -6.90 74.40 214 2010 78.90 81.80B 68.50 70.50B 69.90 -7.10 3 77.00 6 14 2015 ---- 84.60B 71.00A 84.60B 72.50 -7.10 79.60 25 74 2020 ---- 87.40B 73.50A 87.40B 75.00 -7.40 82.40 10 42 2025 ---- 90.30B 75.90A 90.10B 77.70 -7.40 34 85.10 156 368 2030 ---- 93.20B 78.70A 93.10B 80.30 -7.70 88.00 3 247 2035 ---- 96.20B 81.30A 96.00B 83.10 -7.70 90.80 165 2040 ---- 99.20B 84.10A 99.00B 85.90 -7.90 93.80 94 2045 ---- 102.30B 86.90A 102.30B 88.70 -8.00 96.70 11 2050 ---- 105.50B 89.70A 105.30B 91.60 -8.20 99.80 304 2055 ---- 108.60B 92.60A 108.40B 94.50 -8.30 102.80 15 2060 ---- 111.90B 95.50A 111.70B 97.50 -8.50 106.00 66 2065 ---- 115.10B 98.50A 114.90B 100.50 -8.60 109.10 3 2070 ---- 118.50B 101.60A 118.30B 103.60 -8.80 112.40 58 2075 ---- 121.80B 104.70A 121.80B 106.70 -8.90 115.60 245 2080 ---- 125.00B 107.80A 107.80A 109.90 -9.00 118.90 31 2085 ---- 128.50B 111.00A 111.00A 113.10 -9.20 122.30 43 2090 ---- 131.90B 114.20A 114.20A 116.40 -9.30 125.70 1 76 2095 ---- 135.50B 117.50A 117.50A 119.70 -9.40 129.10 45 2100 132.10 139.00B 120.80A 120.80A 123.00 -9.60 1 132.60 566 2105 ---- 142.60B 124.10A 124.10A 126.40 -9.70 136.10 1 2110 133.30 146.30B 127.50A 129.20A 129.90 -9.80 7 139.70 1 82 2115 ---- 150.00B 131.10A 131.10A 133.30 -9.90 143.20 5 2120 146.60 153.70B 134.60A 142.30B 136.80 -10.10 2 146.90 1 7 2125 ---- 157.40B 138.10A 138.10A 140.40 -10.10 150.50 2130 154.00 161.20B 141.70A 141.70A 144.00 -10.20 2 154.20 20 2135 ---- 165.10B 145.30A 145.30A 147.60 -10.40 158.00 5 2140 161.40 168.90B 148.90A 151.90B 151.30 -10.50 8 161.80 2145 154.30 172.80B 152.50A 155.60B 155.00 -10.60 3 165.60 2150 162.30 176.70B 155.70 159.40B 158.70 -10.70 3 169.40 21 2155 ---- 180.70B 160.00A 160.00A 162.50 -10.80 173.30 2160 170.00 184.70B 163.70A 172.30B 166.30 -10.90 1 177.20 2165 ---- 188.70B 167.50A 188.70B 170.10 -11.00 181.10 2170 ---- 192.70B 171.40A 192.70B 174.00 -11.10 185.10 1 2175 ---- 196.80B 175.20A 196.80B 177.90 -11.10 189.00 2180 ---- 200.90B 179.10A 200.90B 181.90 -11.20 193.10 2185 ---- 205.00B 183.10A 205.00B 185.80 -11.30 197.10 2190 ---- 209.20B 187.00A 209.20B 189.80 -11.40 201.20 1 2195 ---- 213.30B 191.00A 213.30B 193.80 -11.50 205.30 2200 ---- 217.50B 195.00A 217.50B 197.90 -11.50 6 209.40 64 2205 ---- 221.70B 199.00A 221.70B 202.00 -11.50 213.50 2210 ---- 226.00B 203.10A 226.00B 206.10 -11.60 217.70 2215 ---- 230.20B 207.20A 230.20B 210.20 -11.70 221.90 2220 ---- 234.50B 211.30A 234.50B 214.30 -11.80 226.10 2225 ---- 238.80B 215.50A 238.80B 218.50 -11.80 230.30 2230 ---- 243.20B 219.60A 243.20B 222.70 -11.90 234.60 2235 ---- 247.50B 223.80A 247.50B 226.90 -12.00 238.90 2240 ---- 251.90B 228.00A 251.90B 231.20 -12.00 243.20 2245 ---- 256.20B 232.30A 256.20B 235.40 -12.10 247.50 2250 ---- 260.60B 236.50A 260.60B 239.70 -12.10 251.80 1 2255 ---- 265.00B 240.80A 265.00B 244.00 -12.20 256.20 2260 ---- 269.50B 245.10A 269.50B 248.30 -12.20 260.50 2265 ---- 273.90B 249.40A 273.90B 252.70 -12.20 264.90 2270 ---- 278.40B 253.70A 278.40B 257.00 -12.30 269.30 2275 ---- 282.80B 258.00A 282.80B 261.40 -12.30 273.70 2280 ---- 287.30B 262.40A 287.30B 265.80 -12.40 278.20 2285 ---- 291.80B 266.80A 291.80B 270.20 -12.40 282.60 2290 ---- 296.30B 271.20A 296.30B 274.60 -12.50 287.10 2295 ---- 300.90B 275.60A 300.90B 279.00 -12.60 291.60 2300 ---- 305.40B 280.00A 305.40B 283.50 -12.60 296.10 50 2305 ---- 309.90B 284.50A 309.90B 287.90 -12.70 300.60 2310 ---- 314.50B 288.90A 314.50B 292.40 -12.70 305.10 2315 ---- 319.10B 293.40A 319.10B 296.90 -12.70 309.60 2320 ---- 323.70B 297.90A 323.70B 301.40 -12.70 314.10 2325 ---- 328.30B 302.40A 328.30B 305.90 -12.80 318.70 4 2330 ---- 332.90B 306.90A 332.90B 310.50 -12.70 323.20 2335 ---- 337.50B 311.40A 337.50B 315.00 -12.80 327.80 2340 ---- 342.10B 315.90A 342.10B 319.60 -12.80 332.40 2345 ---- 346.70B 320.50A 346.70B 324.10 -12.90 337.00 2350 ---- 351.40B 325.00A 351.40B 328.70 -12.90 341.60 2 2360 ---- 360.70B 334.20A 360.70B 337.90 -12.90 350.80 2370 ---- 370.10B 343.40A 370.10B 347.10 -13.00 360.10 1 2375 ---- 374.80B 348.00A 374.80B 351.70 -13.00 364.70 29 2380 ---- 379.50B 352.60A 379.50B 356.40 -12.90 369.30 2390 ---- 388.90B 361.90A 388.90B 365.70 -13.00 378.70 2400 ---- 398.40B 371.30A 398.40B 375.00 -13.00 388.00 1 2410 ---- 404.80B 380.60A 404.50B 384.40 -13.00 397.40 2420 ---- 414.30B 390.00A 412.50B 393.80 -13.10 406.90 2 2425 ---- 422.10B 394.70A 422.10B 398.50 -13.10 411.60 6 2430 ---- 423.90B 399.40A 422.10B 403.20 -13.10 416.30 2 2440 ---- 433.40B 408.80A 431.60B 412.70 -13.10 425.80 8 2450 ---- 446.00B 418.30A 446.00B 422.20 -13.10 435.30 76 2475 ---- 470.10B 442.10A 470.10B 446.00 -13.30 459.30 4 2490 ---- 481.40B 457.90A 479.50B 460.40 -13.30 473.70 2500 ---- 494.30B 466.00A 494.30B 470.00 -13.40 483.40 91 2525 ---- 518.60B 490.10A 518.60B 494.20 -13.40 507.60 2550 ---- 543.00B 514.30A 543.00B 518.40 -13.50 531.90 27 2575 ---- 567.50B 538.60A 567.50B 542.80 -13.50 556.30 4 2600 ---- 592.00B 563.00A 592.00B 567.30 -13.50 580.80 54 2625 ---- 616.70B 587.60A 616.70B 591.80 -13.60 605.40 2650 ---- 641.50B 612.20A 641.50B 616.50 -13.60 630.10 2700 ---- 691.10B 661.60A 691.10B 666.10 -13.60 679.70 1 2750 ---- 740.10B 711.20A 740.10B 716.00 -13.60 729.60 2800 ---- 787.60B 763.00A 763.00A 766.00 -13.60 779.60 2900 ---- 887.40B 862.90A 862.90A 866.00 -13.60 879.60 3000 ---- 987.40B 962.90A 962.90A 966.00 -13.60 979.60 3100 ---- 1087.30B 1062.90A 1062.90A 1066.00 -13.60 1079.60 3200 ---- 1187.20B 1163.10A 1163.10A 1166.00 -13.60 1179.60 3400 ---- 1387.20B 1362.90A 1362.90A 1366.00 -13.60 1379.60 3600 ---- 1587.00B 1563.10A 1581.80B 1566.00 -13.60 1579.60 3800 ---- 1786.90B 1763.10A 1784.80B 1766.00 -13.60 1779.60 4000 ---- 1986.80B 1963.10A 1980.70B 1966.00 -13.60 1979.60 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .40 .00 .40 27 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .50 .00 .50 25 1325 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .50 -.10 .60 145 1375 ---- ---- ---- ---- .60 .00 .60 50 1400 ---- ---- ---- ---- .60 -.10 .70 4200 1425 ---- ---- ---- ---- .70 -.10 .80 3 1430 ---- ---- ---- ---- .70 -.10 .80 1440 ---- ---- ---- ---- .80 .00 .80 1 1450 ---- ---- ---- ---- .80 .00 .80 2 1460 ---- ---- ---- ---- .80 -.10 .90 1 1470 ---- ---- ---- ---- .90 .00 .90 1475 ---- ---- ---- ---- .90 -.10 1.00 1480 ---- ---- ---- ---- .90 -.10 1.00 1490 ---- ---- ---- ---- 1.00 .00 1.00 1500 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 2 1510 ---- ---- ---- ---- 1.10 -.10 1.20 1 1520 ---- ---- ---- ---- 1.20 -.10 1.30 1525 ---- ---- ---- ---- 1.20 -.10 1.30 1530 ---- ---- ---- ---- 1.20 -.10 1.30 1535 ---- ---- ---- ---- 1.30 -.10 1.40 1540 ---- ---- ---- ---- 1.30 -.10 1.40 1545 ---- ---- ---- ---- 1.40 -.10 1.50 1550 ---- ---- ---- ---- 1.40 -.20 1.60 1555 ---- ---- ---- ---- 1.50 -.10 1.60 1560 ---- ---- ---- ---- 1.50 -.20 1.70 1565 ---- ---- ---- ---- 1.60 -.10 1.70 1570 ---- ---- ---- ---- 1.70 -.10 1.80 10 1575 ---- ---- ---- ---- 1.70 -.20 1.90 1 1580 ---- ---- ---- ---- 1.80 -.20 2.00 1585 ---- ---- ---- ---- 1.90 -.10 2.00 1590 ---- ---- ---- ---- 1.90 -.20 2.10 1 1595 ---- ---- ---- ---- 2.00 -.20 2.20 1600 ---- ---- ---- ---- 2.10 -.20 2.30 1 1605 ---- ---- ---- ---- 2.20 -.20 2.40 1610 ---- ---- ---- ---- 2.30 -.20 2.50 1615 ---- ---- ---- ---- 2.40 -.20 2.60 1620 ---- ---- ---- ---- 2.50 -.20 2.70 534 1625 ---- 3.00B 2.80A 3.00B 2.60 -.30 2.90 35 1630 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 1635 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 1640 ---- ---- 3.20A 3.20A 3.00 -.30 3.30 1645 ---- ---- 3.30A 3.30A 3.10 -.30 3.40 1650 ---- 3.80B 3.40A 3.80B 3.30 -.30 3.60 120 1655 ---- ---- 3.60A 3.60A 3.40 -.40 3.80 1660 ---- 4.00B 3.70A 4.00B 3.60 -.30 3.90 1665 ---- 4.20B 3.90A 4.20B 3.70 -.40 4.10 1670 ---- 4.40B 4.10A 4.40B 3.90 -.40 4.30 1675 ---- 4.80B 4.20A 4.80B 4.10 -.40 4.50 37 1680 ---- 4.80B 4.40A 4.80B 4.30 -.40 4.70 1685 ---- ---- 4.60A 4.60A 4.50 -.50 5.00 1690 ---- ---- 4.80A 4.80A 4.70 -.50 5.20 1695 ---- 5.50B 5.00A 5.50B 4.90 -.50 5.40 1 1700 ---- 6.10B 5.30A 6.10B 5.10 -.60 5.70 1 72 1705 ---- ---- 5.50A 5.50A 5.40 -.60 6.00 1710 ---- ---- 5.80A 5.80A 5.60 -.70 6.30 1715 ---- ---- 6.00A 6.00A 5.90 -.70 6.60 1 1720 ---- ---- 6.30A 6.30A 6.20 -.70 6.90 1725 ---- 7.70B 6.60A 7.70B 6.40 -.80 7.20 76 1730 ---- 7.60B 6.90A 7.60B 6.80 -.70 7.50 1735 ---- 8.00B 7.20A 8.00B 7.10 -.80 7.90 1740 ---- 8.40B 7.50A 8.30B 7.40 -.80 8.20 1745 ---- 8.80B 7.80A 8.70B 7.70 -.90 8.60 1750 ---- 9.60B 8.20A 9.60B 8.10 -.90 9.00 117 1755 ---- 9.60B 8.60A 9.60B 8.50 -.90 9.40 1760 ---- 10.10B 8.90A 10.10B 8.90 -1.00 9.90 1765 ---- 10.60B 9.30A 10.50B 9.30 -1.00 10.30 1770 ---- 11.50B 9.80A 11.50B 9.70 -1.10 10.80 1775 ---- 12.10B 10.20A 12.10B 10.20 -1.10 11.30 16 1780 ---- 12.10B 10.60A 12.10B 10.60 -1.20 11.80 1 1785 ---- 12.70B 11.10A 12.70B 11.10 -1.30 12.40 11 1790 ---- 13.30B 11.60A 13.30B 11.60 -1.30 12.90 5 1795 ---- 13.90B 12.10A 13.90B 12.20 -1.30 13.50 1800 ---- 15.10B 12.70A 15.10B 12.70 -1.40 14.10 44 1805 ---- 15.30B 13.20A 15.30B 13.30 -1.40 14.70 1 1810 ---- 16.00B 13.80A 16.00B 13.90 -1.50 15.40 2 1815 ---- 16.70B 14.40A 16.70B 14.60 -1.50 16.10 1820 ---- 17.50B 15.10A 17.50B 15.20 -1.60 16.80 3 1825 ---- 18.90B 15.70A 18.90B 15.90 -1.70 17.60 250 1830 ---- 19.20B 16.40A 19.20B 16.60 -1.80 18.40 40 1835 ---- 20.10B 17.10A 20.10B 17.30 -1.90 19.20 1 1840 ---- 21.00B 17.90A 21.00B 18.10 -2.00 20.10 7 1845 ---- 21.90B 18.70A 21.90B 18.90 -2.10 21.00 1850 ---- 23.50B 19.50A 23.50B 19.80 -2.10 21.90 213 1855 ---- 23.90B 20.30A 23.90B 20.60 -2.30 22.90 1860 ---- 25.00B 21.20A 25.00B 21.50 -2.40 23.90 1865 ---- 26.70B 22.10A 26.70B 22.50 -2.40 24.90 8 8 1870 ---- 27.30B 23.10A 27.30B 23.40 -2.60 26.00 10 1875 ---- 29.10B 24.10A 29.10B 24.50 -2.70 27.20 17 1880 ---- 29.70B 25.10A 29.70B 25.50 -2.80 28.30 1885 ---- 31.00B 26.20A 26.20A 26.60 -3.00 29.60 1890 ---- 32.40B 27.30A 32.40B 27.70 -3.10 30.80 4 1895 ---- 33.70B 28.50A 28.50A 28.90 -3.30 32.20 1900 ---- 35.80B 29.60A 35.70B 30.10 -3.40 1 33.50 1 181 1905 ---- 36.60B 30.90A 30.90A 31.40 -3.50 34.90 1910 ---- 38.20B 32.20A 32.20A 32.70 -3.70 36.40 1 1915 ---- 39.70B 33.50A 33.50A 34.00 -3.90 37.90 1920 ---- 41.40B 34.80A 34.80A 35.40 -4.10 39.50 1 1925 ---- 43.60B 36.30A 36.30A 36.80 -4.30 41.10 193 1930 ---- 44.70B 37.70A 37.70A 38.30 -4.40 42.70 1935 ---- 46.50B 39.20A 39.20A 39.80 -4.60 44.40 7 1940 ---- 48.30B 40.80A 40.80A 41.40 -4.80 46.20 1945 ---- 50.20B 42.40A 42.40A 43.00 -5.00 48.00 1 1950 ---- 52.80B 44.00A 44.00A 44.70 -5.10 49.80 20 260 1955 ---- 54.10B 45.70A 45.70A 46.40 -5.30 51.70 1960 ---- 56.20B 47.50A 47.50A 48.20 -5.40 53.60 1965 ---- 58.30B 49.30A 49.30A 50.00 -5.60 55.60 1 1970 ---- 60.40B 51.10A 51.10A 51.90 -5.80 57.70 1975 ---- 63.20B 53.00A 53.00A 53.80 -6.00 59.80 212 1980 ---- 64.80B 54.90A 54.90A 55.80 -6.10 61.90 5 1985 ---- 67.10B 56.90A 56.90A 57.90 -6.20 64.10 1 1990 ---- 69.50B 59.00A 59.00A 59.90 -6.50 66.40 1995 ---- 71.90B 61.10A 61.10A 62.10 -6.60 68.70 2000 ---- 74.90B 63.30A 63.30A 64.30 -6.70 71.00 214 2005 ---- 76.80B 65.50A 65.50A 66.50 -6.90 73.40 1 2010 ---- 79.40B 67.70A 67.70A 68.80 -7.00 75.80 2015 ---- 82.00B 70.00A 70.00A 71.10 -7.20 78.30 2020 ---- 84.60B 72.40A 72.40A 73.50 -7.40 80.90 7 2025 ---- 88.00B 74.80A 74.80A 76.00 -7.50 83.50 31 2030 87.90 90.10B 77.20A 88.30B 78.50 -7.60 4 86.10 2035 80.90 92.90B 79.70A 79.70A 81.00 -7.80 10 88.80 24 2040 ---- 95.70B 82.30A 82.30A 83.60 -8.00 91.60 2 2045 ---- 98.60B 84.90A 84.90A 86.30 -8.10 94.40 2050 96.30 102.20B 87.50A 97.20B 89.00 -8.20 1 97.20 149 2055 ---- 104.60B 90.20A 90.20A 91.70 -8.40 100.10 2060 ---- 107.60B 93.00A 93.00A 94.50 -8.60 103.10 30 2065 ---- 110.70B 95.80A 95.80A 97.30 -8.70 106.00 2070 108.30 114.50B 98.70A 109.10B 100.20 -8.90 1 109.10 7 2075 111.40 117.70B 101.60A 101.60A 103.20 -8.90 1 112.10 2080 ---- 120.20B 104.50A 104.50A 106.10 -9.20 115.30 2 2085 ---- 123.50B 107.50A 107.50A 109.20 -9.20 118.40 10 2090 ---- 126.80B 110.50A 110.50A 112.20 -9.40 121.60 2095 ---- 130.10B 113.60A 113.60A 115.40 -9.50 124.90 2100 118.80 134.20B 116.80A 116.80A 118.50 -9.70 5 128.20 21 2105 ---- 136.90B 119.90A 119.90A 121.70 -9.80 131.50 2110 ---- 140.40B 123.10A 123.10A 125.00 -9.80 134.80 2115 ---- 143.90B 126.40A 126.40A 128.20 -10.00 138.20 30 2120 ---- 147.40B 129.60A 129.60A 131.60 -10.10 141.70 2 2125 ---- 151.00B 133.00A 133.00A 134.90 -10.30 145.20 10 2130 ---- 154.60B 136.30A 136.30A 138.30 -10.40 148.70 2135 ---- 158.20B 139.70A 139.70A 141.80 -10.40 152.20 2140 ---- 161.90B 143.10A 143.10A 145.30 -10.50 155.80 2145 ---- 165.50B 146.60A 146.60A 148.80 -10.60 159.40 2150 ---- 169.30B 150.10A 150.10A 152.30 -10.70 163.00 4 2155 ---- 173.00B 153.60A 153.60A 155.90 -10.80 166.70 2160 ---- 176.80B 157.20A 157.20A 159.50 -10.90 170.40 2165 ---- 180.60B 160.80A 160.80A 163.20 -11.00 174.20 2170 ---- 184.50B 164.50A 164.50A 166.90 -11.00 177.90 2175 181.00 188.40B 168.10A 168.10A 170.60 -11.10 1 181.70 2180 ---- 192.30B 171.90A 171.90A 174.30 -11.20 185.50 2185 ---- 196.20B 175.60A 175.60A 178.10 -11.30 189.40 2190 ---- 200.20B 179.40A 179.40A 181.90 -11.40 193.30 2195 ---- 204.20B 183.20A 183.20A 185.70 -11.50 197.20 2200 ---- 208.20B 187.00A 187.00A 189.60 -11.50 201.10 1 2205 ---- 212.30B 190.90A 190.90A 193.50 -11.60 205.10 2210 ---- 216.40B 194.80A 194.80A 197.40 -11.60 209.00 2215 ---- 220.50B 198.70A 198.70A 201.40 -11.60 213.00 2220 ---- 224.60B 202.60A 202.60A 205.30 -11.80 217.10 2225 ---- 228.70B 206.60A 206.60A 209.30 -11.80 221.10 1 2230 ---- 232.90B 210.60A 210.60A 213.40 -11.80 225.20 2235 ---- 237.10B 214.60A 214.60A 217.40 -11.90 229.30 2240 ---- 241.30B 218.70A 218.70A 221.50 -11.90 233.40 2245 ---- 245.50B 222.70A 222.70A 225.60 -12.00 237.60 2250 ---- 249.80B 226.80A 226.80A 229.70 -12.10 241.80 2255 ---- 254.00B 230.90A 230.90A 233.80 -12.20 246.00 2260 ---- 258.30B 235.00A 235.00A 238.00 -12.20 250.20 2265 ---- 262.60B 239.20A 262.60B 242.20 -12.20 254.40 2270 ---- 266.90B 243.40A 266.90B 246.40 -12.20 258.60 2275 ---- 271.20B 247.50A 271.20B 250.60 -12.30 262.90 2280 ---- 275.60B 251.80A 275.60B 254.80 -12.40 267.20 2285 ---- 280.00B 256.00A 280.00B 259.10 -12.40 271.50 2290 ---- 284.30B 260.20A 284.30B 263.40 -12.40 275.80 2295 ---- 288.70B 264.50A 288.70B 267.70 -12.50 280.20 2300 ---- 293.20B 268.80A 293.20B 272.00 -12.50 284.50 1 2305 ---- 297.60B 273.10A 297.60B 276.30 -12.60 288.90 2310 ---- 302.00B 277.40A 302.00B 280.70 -12.60 293.30 2315 ---- 306.50B 281.80A 306.50B 285.00 -12.70 297.70 2320 ---- 311.00B 286.10A 311.00B 289.40 -12.70 302.10 2325 ---- 315.50B 290.50A 315.50B 293.80 -12.70 306.50 2330 ---- 320.00B 294.90A 320.00B 298.20 -12.80 311.00 2340 ---- 329.00B 303.70A 329.00B 307.10 -12.80 319.90 2350 ---- 338.10B 312.50A 338.10B 316.00 -12.90 328.90 1 2360 ---- 347.20B 321.50A 347.20B 324.90 -13.00 337.90 2370 ---- 356.30B 330.40A 356.30B 333.90 -13.10 347.00 2375 ---- 360.90B 334.90A 360.90B 338.50 -13.00 351.50 2380 ---- 365.60B 339.50A 365.60B 343.00 -13.10 356.10 2390 ---- 374.80B 348.50A 374.80B 352.10 -13.10 365.20 2400 ---- 384.10B 357.60A 384.10B 361.20 -13.20 374.40 1 2410 ---- 393.40B 366.80A 393.40B 370.40 -13.20 383.60 2420 ---- 402.70B 376.00A 402.70B 379.60 -13.30 392.90 2425 ---- 407.40B 380.60A 407.40B 384.20 -13.30 397.50 2430 ---- 412.10B 385.20A 412.10B 388.80 -13.30 402.10 2450 ---- 430.90B 403.70A 430.90B 407.40 -13.40 420.80 15 2475 ---- 454.60B 427.10A 454.60B 430.80 -13.50 444.30 2500 ---- 478.40B 450.60A 478.40B 454.40 -13.50 467.90 33 2525 ---- 502.40B 474.40A 502.40B 478.20 -13.50 491.70 1 2550 ---- 526.50B 498.20A 526.50B 502.10 -13.60 515.70 6 2575 ---- 550.80B 522.20A 550.80B 526.10 -13.70 539.80 2600 ---- 575.10B 546.40A 575.10B 550.30 -13.70 564.00 3 2625 ---- 599.50B 570.60A 599.50B 574.60 -13.70 588.30 2700 ---- 673.30B 643.80A 673.30B 648.00 -13.80 661.80 12 3000 ---- 968.50B 945.30A 964.00B 947.10 -14.00 961.10 1 3500 ---- 1468.10B 1445.40A 1464.20B 1447.10 -14.00 1461.10 4000 ---- 1967.70B 1945.40A 1962.20B 1947.10 -14.00 1961.10 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .40 -.10 .50 2 1275 ---- ---- ---- ---- .50 .00 .50 37 1300 ---- ---- ---- ---- .60 +.10 .50 1325 ---- ---- ---- ---- .60 .00 .60 1 1350 ---- ---- ---- ---- .70 +.10 .60 50 1375 ---- ---- ---- ---- .70 .00 .70 1400 ---- ---- ---- ---- .80 .00 .80 1425 ---- ---- ---- ---- .90 .00 .90 1430 ---- ---- ---- ---- .90 .00 .90 1440 ---- ---- ---- ---- 1.00 .00 1.00 1450 ---- ---- ---- ---- 1.00 .00 1.00 3 1460 ---- ---- ---- ---- 1.10 .00 1.10 1 1470 ---- ---- ---- ---- 1.20 .00 1.20 1475 ---- ---- ---- ---- 1.20 -.10 1.30 1480 ---- ---- ---- ---- 1.20 -.10 1.30 1 1490 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 2 1500 ---- ---- ---- ---- 1.40 -.10 1.50 2 3 1510 ---- ---- ---- ---- 1.50 -.10 1.60 3 1520 ---- ---- ---- ---- 1.60 -.10 1.70 1525 ---- ---- ---- ---- 1.60 -.10 1.70 1530 ---- ---- ---- ---- 1.70 -.10 1.80 1535 ---- ---- ---- ---- 1.80 -.10 1.90 1540 ---- ---- ---- ---- 1.80 -.10 1.90 2 1545 ---- ---- ---- ---- 1.90 -.10 2.00 45 1550 ---- ---- ---- ---- 2.00 -.10 2.10 56 1555 ---- ---- ---- ---- 2.00 -.20 2.20 1560 ---- ---- ---- ---- 2.10 -.20 2.30 5 1565 ---- ---- ---- ---- 2.20 -.20 2.40 1570 ---- ---- ---- ---- 2.30 -.20 2.50 1575 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1580 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1585 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1590 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 1595 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 1600 2.90 2.90 2.90 2.90 2.90 -.40 2 3.30 281 1605 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 1610 ---- 3.60B 3.30A 3.60B 3.20 -.30 3.50 84 1615 ---- ---- 3.50A 3.50A 3.30 -.40 3.70 1620 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 1625 ---- 4.10B 3.80A 4.10B 3.60 -.30 3.90 35 1630 ---- ---- 3.90A 3.90A 3.80 -.30 4.10 1635 ---- 4.30B 4.10A 4.30B 3.90 -.30 4.20 1640 ---- 4.50B 4.30A 4.50B 4.10 -.30 4.40 1645 ---- 4.70B 4.40A 4.70B 4.30 -.30 4.60 1650 ---- 5.10B 4.60A 5.10B 4.50 -.30 4.80 464 1655 ---- 5.20B 4.80A 5.20B 4.70 -.40 5.10 1660 ---- ---- 5.00A 5.00A 4.90 -.50 5.40 1665 ---- ---- 5.20A 5.20A 5.10 -.70 5.80 1670 ---- 6.10B 5.40A 6.10B 5.30 -.70 6.00 250 1675 ---- 6.40B 5.70A 6.40B 5.60 -.60 6.20 1680 ---- 6.40B 5.90A 6.40B 5.80 -.50 6.30 1685 ---- 6.70B 6.20A 6.70B 6.10 -.50 6.60 1690 ---- 7.00B 6.40A 7.00B 6.30 -.60 6.90 1695 ---- ---- 6.70A 6.70A 6.60 -.70 7.30 1700 ---- 8.00B 7.00A 8.00B 6.90 -.80 7.70 123 1705 ---- ---- 7.30A 7.30A 7.20 -.90 8.10 1710 ---- ---- 7.60A 7.60A 7.50 -.90 8.40 1715 ---- ---- 7.90A 7.90A 7.80 -.90 8.70 1720 ---- 9.10B 8.20A 9.10B 8.20 -.80 9.00 1725 ---- 9.90B 8.60A 9.90B 8.50 -.80 9.30 22 1730 ---- 9.90B 8.90A 9.90B 8.90 -.80 9.70 1735 ---- 10.40B 9.30A 10.40B 9.30 -.80 10.10 1 1740 ---- 10.80B 9.70A 10.80B 9.60 -1.10 10.70 1745 ---- 11.70B 10.10A 11.70B 10.10 -1.10 11.20 588 1750 ---- 12.20B 10.50A 12.20B 10.50 -1.20 11.70 124 1755 ---- 12.30B 11.00A 12.30B 10.90 -1.20 12.10 1760 ---- 12.90B 11.50A 12.90B 11.40 -1.10 12.50 1 1765 ---- 13.40B 11.90A 13.40B 11.90 -1.00 12.90 1 1770 ---- 14.00B 12.40A 14.00B 12.40 -1.10 13.50 1775 ---- 15.10B 12.90A 15.10B 12.90 -1.20 14.10 16 1780 ---- 15.30B 13.50A 15.30B 13.50 -1.20 14.70 1785 ---- 16.00B 14.00A 16.00B 14.00 -1.40 15.40 1790 ---- 16.60B 14.60A 16.60B 14.60 -1.60 16.20 1795 ---- 17.40B 15.20A 17.40B 15.20 -1.70 16.90 1800 ---- 18.60B 15.80A 18.60B 15.90 -1.80 17.70 506 1805 ---- 18.90B 16.50A 18.90B 16.50 -1.90 18.40 1810 ---- 19.70B 17.20A 19.70B 17.20 -1.90 19.10 1 1815 ---- 20.60B 17.90A 20.60B 18.00 -1.90 19.90 1820 ---- 21.40B 18.60A 21.40B 18.70 -1.90 20.60 1825 ---- 22.80B 19.40A 22.80B 19.50 -1.90 21.40 665 1830 ---- 23.30B 20.10A 23.30B 20.30 -2.00 22.30 1835 ---- 24.30B 21.00A 24.30B 21.10 -2.00 23.10 1840 ---- 25.30B 21.80A 25.30B 22.00 -2.10 24.10 1845 ---- 26.30B 22.70A 26.30B 22.80 -2.30 25.10 1850 ---- 27.90B 23.60A 27.90B 23.80 -2.40 26.20 238 1855 ---- 28.60B 24.60A 28.60B 24.70 -2.60 27.30 1860 ---- 29.70B 25.50A 29.70B 25.70 -2.80 28.50 1865 ---- 30.90B 26.60A 30.90B 26.80 -2.90 29.70 1870 ---- 32.20B 27.60A 27.60A 27.80 -3.10 30.90 1875 ---- 33.90B 28.70A 28.70A 28.90 -3.20 32.10 7 1880 ---- 34.80B 29.90A 34.80B 30.10 -3.20 33.30 1885 ---- 36.60B 31.00A 36.60B 31.30 -3.20 34.50 50 1890 ---- 37.60B 32.20A 37.60B 32.50 -3.30 35.80 1895 ---- 39.10B 33.50A 39.10B 33.80 -3.40 37.20 1900 ---- 41.00B 34.70A 41.00B 35.10 -3.50 38.60 472 1905 ---- 42.60B 36.10A 42.50B 36.50 -3.60 40.10 6 1910 ---- 44.20B 37.50A 44.10B 37.90 -3.70 41.60 96 1915 ---- 45.90B 38.90A 45.80B 39.30 -3.90 43.20 13 1920 ---- 47.60B 40.30A 47.50B 40.80 -4.10 44.90 1925 ---- 49.30B 41.80A 49.30B 42.40 -4.20 46.60 180 1930 ---- 51.10B 43.40A 51.00B 43.90 -4.40 48.30 1935 ---- 53.00B 45.00A 45.00A 45.60 -4.50 50.10 1 1940 ---- 54.80B 46.60A 46.60A 47.30 -4.70 52.00 9 1945 ---- 56.80B 48.30A 48.30A 49.00 -4.80 53.80 1950 ---- 58.80B 50.00A 50.00A 50.80 -5.00 55.80 84 1955 ---- 60.80B 51.80A 51.80A 52.60 -5.10 57.70 12 1960 ---- 62.90B 53.60A 53.60A 54.40 -5.30 59.70 1965 ---- 65.00B 55.40A 55.40A 56.30 -5.50 61.80 1970 ---- 67.20B 57.30A 57.30A 58.30 -5.60 63.90 1975 ---- 69.50B 59.30A 59.30A 60.30 -5.70 66.00 14 1980 ---- 71.70B 61.30A 61.30A 62.30 -5.90 68.20 14 1985 ---- 74.10B 63.40A 63.40A 64.40 -6.10 70.50 24 1990 ---- 76.50B 65.50A 65.50A 66.60 -6.10 72.70 1995 ---- 78.90B 67.60A 67.60A 68.80 -6.30 75.10 2000 ---- 81.40B 69.80A 69.80A 71.00 -6.40 77.40 509 2005 ---- 83.90B 72.10A 72.10A 73.30 -6.60 79.90 2010 ---- 86.20B 74.50A 74.50A 75.60 -6.70 82.30 2015 ---- 89.10B 76.70A 76.70A 78.00 -6.80 84.80 2020 ---- 91.80B 79.10A 79.10A 80.40 -7.00 87.40 337 2025 ---- 94.50B 81.50A 81.50A 82.90 -7.10 90.00 30 2030 ---- 96.90B 84.10A 84.10A 85.40 -7.20 92.60 2035 ---- 99.80B 86.70A 86.70A 87.90 -7.40 95.30 2040 ---- 102.60B 89.30A 89.30A 90.50 -7.60 98.10 45 2045 ---- 105.80B 91.80A 91.80A 93.20 -7.70 100.90 2 2050 ---- 108.80B 94.40A 108.80B 95.90 -7.80 103.70 310 2055 ---- 111.80B 97.20A 111.80B 98.70 -7.90 106.60 107 2060 ---- 114.80B 99.90A 114.80B 101.40 -8.10 109.50 11 2065 ---- 117.90B 102.70A 117.90B 104.30 -8.20 112.50 144 2070 ---- 120.70B 105.70A 105.70A 107.20 -8.30 115.50 1 2075 ---- 124.10B 108.50A 123.80B 110.10 -8.50 118.60 100 2080 ---- 127.00B 111.60A 111.60A 113.10 -8.60 121.70 2 2085 ---- 130.20B 114.50A 114.50A 116.10 -8.70 124.80 1 2090 ---- 133.50B 117.60A 117.60A 119.10 -8.90 128.00 2095 ---- 136.80B 120.60A 120.60A 122.20 -9.00 131.20 2100 ---- 140.50B 123.60A 140.30B 125.40 -9.10 134.50 319 2105 ---- 143.90B 126.70A 143.70B 128.60 -9.20 137.80 210 2110 ---- 147.00B 130.10A 130.10A 131.80 -9.30 141.10 2115 ---- 150.40B 133.30A 133.30A 135.00 -9.50 144.50 2120 ---- 153.90B 136.40A 136.40A 138.30 -9.60 147.90 2125 ---- 157.50B 139.70A 139.70A 141.70 -9.60 151.30 2 2130 ---- 161.00B 143.20A 143.20A 145.00 -9.80 154.80 5 2135 ---- 164.60B 146.60A 146.60A 148.40 -9.90 158.30 2140 ---- 168.20B 150.00A 150.00A 151.90 -10.00 161.90 2145 ---- 171.90B 153.40A 153.40A 155.40 -10.00 165.40 2150 ---- 175.60B 156.90A 156.90A 158.90 -10.20 169.10 2155 ---- 179.30B 160.40A 160.40A 162.40 -10.30 172.70 2160 ---- 183.10B 163.90A 163.90A 166.00 -10.40 176.40 2165 ---- 186.80B 167.50A 167.50A 169.60 -10.50 180.10 2170 ---- 190.60B 171.10A 171.10A 173.30 -10.50 183.80 2175 ---- 194.50B 174.80A 174.80A 176.90 -10.60 187.50 14 2180 ---- 198.30B 178.40A 178.40A 180.60 -10.70 191.30 2185 ---- 202.20B 182.10A 182.10A 184.40 -10.70 195.10 2190 ---- 206.10B 185.80A 185.80A 188.10 -10.90 199.00 2195 ---- 210.10B 189.60A 189.60A 191.90 -10.90 202.80 2200 ---- 214.00B 193.40A 193.40A 195.70 -11.00 206.70 2 2205 ---- 218.00B 197.20A 197.20A 199.60 -11.00 210.60 2210 ---- 222.00B 201.00A 201.00A 203.40 -11.20 214.60 2215 ---- 226.10B 204.90A 226.10B 207.30 -11.20 218.50 2220 ---- 230.10B 208.80A 230.10B 211.30 -11.20 222.50 2225 ---- 234.20B 212.70A 234.20B 215.20 -11.30 226.50 2230 ---- 238.30B 216.60A 238.30B 219.20 -11.40 230.60 2235 ---- 242.40B 220.60A 242.40B 223.20 -11.40 234.60 2240 ---- 246.60B 224.50A 246.60B 227.20 -11.50 238.70 2245 ---- 250.70B 228.50A 250.70B 231.20 -11.60 242.80 2250 ---- 254.90B 232.60A 254.90B 235.30 -11.60 246.90 2255 ---- 259.10B 236.60A 259.10B 239.40 -11.60 251.00 2260 ---- 263.40B 240.70A 263.40B 243.50 -11.70 255.20 2265 ---- 267.60B 244.80A 267.60B 247.60 -11.80 259.40 2270 ---- 271.80B 248.90A 271.80B 251.70 -11.90 263.60 2275 ---- 276.10B 253.00A 276.10B 255.90 -11.90 267.80 2280 ---- 280.40B 257.10A 280.40B 260.10 -11.90 272.00 2285 ---- 284.70B 261.30A 284.70B 264.20 -12.00 276.20 2290 ---- 289.00B 265.50A 289.00B 268.50 -12.00 280.50 2295 ---- 293.40B 269.70A 293.40B 272.70 -12.10 284.80 2300 ---- 297.70B 273.90A 297.70B 276.90 -12.20 289.10 2305 ---- 302.10B 278.20A 302.10B 281.20 -12.20 293.40 2310 ---- 306.50B 282.40A 306.50B 285.50 -12.20 297.70 2315 ---- 310.90B 286.70A 310.90B 289.80 -12.30 302.10 2320 ---- 315.30B 291.00A 315.30B 294.10 -12.30 306.40 2325 ---- 319.70B 295.30A 319.70B 298.40 -12.40 310.80 2330 ---- 324.10B 299.60A 324.10B 302.70 -12.50 315.20 2340 ---- 333.00B 308.30A 333.00B 311.50 -12.50 324.00 2350 ---- 342.00B 317.00A 342.00B 320.20 -12.60 332.80 2360 ---- 351.00B 325.80A 351.00B 329.10 -12.60 341.70 2370 ---- 360.00B 334.60A 360.00B 338.00 -12.60 350.60 2375 ---- 364.60B 339.10A 364.60B 342.40 -12.70 355.10 2380 ---- 369.10B 343.50A 369.10B 346.90 -12.70 359.60 2390 ---- 378.20B 352.60A 378.20B 355.90 -12.80 368.70 2400 ---- 387.40B 361.60A 387.40B 364.90 -12.80 377.70 2410 ---- 396.60B 370.60A 396.60B 373.90 -12.90 386.80 2420 ---- 405.80B 379.70A 405.80B 383.00 -13.00 396.00 2425 ---- 410.50B 384.20A 410.50B 387.60 -13.00 400.60 2430 ---- 415.10B 388.80A 415.10B 392.20 -12.90 405.10 2450 ---- 433.70B 407.10A 433.70B 410.50 -13.10 423.60 2475 ---- 457.20B 430.20A 457.20B 433.70 -13.10 446.80 2500 ---- 480.80B 453.50A 480.80B 457.00 -13.30 470.30 4 2525 ---- 504.60B 477.00A 504.60B 480.60 -13.30 493.90 3 2550 ---- 528.40B 500.70A 528.40B 504.20 -13.40 517.60 2575 ---- 552.50B 524.40A 552.50B 528.10 -13.40 541.50 2600 ---- 576.60B 548.30A 576.60B 552.00 -13.50 565.50 2625 ---- 600.90B 572.40A 600.90B 576.10 -13.50 589.60 5 2700 ---- 674.10B 645.10A 674.10B 649.00 -13.60 662.60 2800 ---- 772.80B 743.30A 772.80B 747.50 -13.80 761.30 18 3000 ---- 968.20B 945.60A 963.30B 947.10 -14.00 961.10 3500 ---- 1467.80B 1445.70A 1445.70A 1447.10 -14.00 1461.10 4000 ---- 1967.30B 1945.70A 1962.60B 1947.10 -14.00 1961.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .50 .00 .50 100 1275 ---- ---- ---- ---- .60 .00 .60 1300 ---- ---- ---- ---- .60 .00 .60 40 1325 ---- ---- ---- ---- .70 .00 .70 50 1350 ---- ---- ---- ---- .80 .00 .80 30 1375 ---- ---- ---- ---- .90 .00 .90 30 1400 ---- ---- ---- ---- 1.00 .00 1.00 80 1425 ---- ---- ---- ---- 1.10 -.10 1.20 1440 ---- ---- ---- ---- 1.20 -.10 1.30 1450 ---- ---- ---- ---- 1.30 .00 1.30 1460 ---- ---- ---- ---- 1.40 .00 1.40 1470 ---- ---- ---- ---- 1.50 .00 1.50 1475 ---- ---- ---- ---- 1.50 -.10 1.60 1480 ---- ---- ---- ---- 1.60 -.10 1.70 1490 ---- ---- ---- ---- 1.70 -.10 1.80 1500 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 226 1510 ---- ---- ---- ---- 1.90 -.20 2.10 85 1520 ---- ---- ---- ---- 2.00 -.20 2.20 82 1525 ---- ---- ---- ---- 2.10 -.20 2.30 1 1530 ---- ---- ---- ---- 2.20 -.20 2.40 1 1540 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 2 1545 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 1550 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 24 1555 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1560 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 1565 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 1570 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 3 1575 ---- ---- ---- ---- 3.10 -.20 3.30 1580 ---- ---- 3.40A 3.40A 3.20 -.30 3.50 1585 ---- ---- 3.50A 3.50A 3.30 -.30 3.60 1590 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1595 ---- ---- 3.80A 3.80A 3.60 -.30 3.90 1600 ---- 4.10B 3.90A 4.10B 3.80 -.20 4.00 44 1605 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 1610 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 1 1615 ---- ---- 4.40A 4.40A 4.30 -.30 4.60 1620 ---- ---- 4.50A 4.50A 4.40 -.40 4.80 1625 ---- ---- 4.70A 4.70A 4.60 -.40 5.00 10 1630 ---- ---- 4.90A 4.90A 4.80 -.40 5.20 1635 ---- 5.50B 5.10A 5.50B 5.00 -.40 5.40 1640 ---- 5.70B 5.30A 5.70B 5.20 -.40 5.60 1645 ---- 5.90B 5.50A 5.90B 5.40 -.40 5.80 1650 ---- 6.20B 5.70A 6.20B 5.60 -.50 6.10 21 1655 ---- ---- 5.90A 5.90A 5.90 -.40 6.30 1660 ---- ---- 6.20A 6.20A 6.10 -.50 6.60 1665 ---- ---- 6.40A 6.40A 6.30 -.60 6.90 1670 ---- 7.20B 6.60A 7.20B 6.60 -.50 7.10 1675 ---- 7.60B 6.90A 7.60B 6.80 -.60 7.40 1680 ---- 7.80B 7.20A 7.80B 7.10 -.60 7.70 1685 ---- 8.10B 7.50A 8.10B 7.40 -.60 8.00 1690 ---- 8.40B 7.70A 8.40B 7.70 -.60 8.30 1695 ---- 8.80B 8.00A 8.80B 8.00 -.70 8.70 1700 ---- 9.20B 8.40A 9.10B 8.30 -.70 9.00 132 1705 ---- 9.50B 8.70A 9.50B 8.60 -.80 9.40 1710 ---- 9.90B 9.00A 9.90B 9.00 -.70 9.70 1715 ---- 10.30B 9.40A 10.30B 9.30 -.80 10.10 3 1720 ---- 10.70B 9.70A 10.70B 9.70 -.80 10.50 1725 ---- 11.30B 10.10A 11.20B 10.10 -.80 10.90 1730 ---- 11.60B 10.50A 11.60B 10.40 -1.00 11.40 1735 ---- 12.10B 10.90A 12.10B 10.90 -.90 11.80 1 1740 ---- 12.50B 11.30A 12.50B 11.30 -1.00 12.30 1745 ---- 13.00B 11.70A 13.00B 11.70 -1.00 12.70 1 1750 ---- 13.70B 12.10A 13.60B 12.20 -1.00 13.20 22 900 1755 ---- 14.10B 12.70A 14.10B 12.60 -1.20 13.80 1760 ---- 14.70B 13.10A 14.70B 13.10 -1.20 14.30 1765 ---- 15.30B 13.60A 15.30B 13.60 -1.20 14.80 1770 ---- 15.90B 14.20A 15.90B 14.20 -1.20 15.40 1775 ---- 16.70B 14.60A 16.60B 14.70 -1.30 16.00 43 1780 ---- 17.20B 15.30A 17.20B 15.30 -1.30 16.60 1785 ---- 17.80B 15.80A 17.80B 15.90 -1.40 17.30 1790 ---- 18.50B 16.40A 18.50B 16.50 -1.40 17.90 1795 ---- 19.30B 17.10A 19.30B 17.10 -1.50 18.60 1800 ---- 20.20B 17.40A 20.00B 17.80 -1.50 19.30 395 1805 ---- 20.80B 18.40A 20.80B 18.50 -1.60 20.10 1810 ---- 21.60B 19.10A 21.60B 19.20 -1.60 20.80 1815 ---- 22.50B 19.80A 22.50B 19.90 -1.70 21.60 1820 ---- 23.40B 20.50A 23.40B 20.70 -1.70 22.40 1825 ---- 24.40B 21.00A 24.20B 21.40 -1.90 23.30 1830 ---- 25.20B 22.10A 25.10B 22.30 -1.90 24.20 1835 ---- 26.20B 22.90A 26.20B 23.10 -2.00 25.10 1840 ---- 27.20B 23.80A 27.20B 24.00 -2.00 26.00 1845 ---- 28.20B 24.60A 28.20B 24.90 -2.10 27.00 1850 25.20 29.40B 25.20 25.70B 25.80 -2.20 29 28.00 21 1855 ---- 30.40B 26.50A 30.30B 26.70 -2.40 29.10 1860 ---- 31.50B 27.50A 31.50B 27.70 -2.40 30.10 1865 ---- 32.70B 28.50A 32.70B 28.70 -2.50 31.20 1870 ---- 33.90B 29.50A 33.90B 29.80 -2.60 32.40 1875 ---- 35.30B 30.40A 35.20B 30.90 -2.70 33.60 1880 ---- 36.50B 31.70A 36.50B 32.00 -2.80 34.80 1885 ---- 37.80B 32.80A 37.80B 33.20 -2.90 36.10 1890 ---- 39.20B 34.00A 39.10B 34.40 -3.00 37.40 1 1895 ---- 40.60B 35.20A 40.60B 35.60 -3.10 38.70 1900 ---- 42.20B 36.30A 42.10B 36.90 -3.20 40.10 92 1905 ---- 43.60B 37.80A 43.60B 38.20 -3.30 41.50 1 1910 ---- 45.10B 39.10A 45.10B 39.50 -3.50 43.00 1 1915 ---- 46.70B 40.50A 46.70B 40.90 -3.60 44.50 1920 ---- 48.30B 41.90A 48.30B 42.30 -3.80 46.10 1925 ---- 50.10B 43.10A 50.00B 43.80 -3.80 47.60 1930 ---- 51.70B 44.80A 51.60B 45.30 -4.00 49.30 1935 ---- 53.50B 46.30A 53.50B 46.90 -4.10 51.00 2 1940 ---- 55.30B 47.90A 55.30B 48.50 -4.20 52.70 1 1945 ---- 57.10B 49.50A 57.10B 50.10 -4.40 54.50 1950 ---- 59.20B 50.90A 59.10B 51.80 -4.50 56.30 105 1955 ---- 61.00B 52.80A 61.00B 53.50 -4.60 58.10 1960 ---- 63.00B 54.60A 63.00B 55.30 -4.70 60.00 1965 ---- 65.00B 56.40A 65.00B 57.10 -4.90 62.00 1970 ---- 67.10B 58.20A 67.10B 59.00 -5.00 64.00 1975 ---- 69.30B 59.80A 59.80A 60.90 -5.10 66.00 2 1980 ---- 71.40B 62.00A 71.40B 62.80 -5.30 68.10 1985 ---- 73.60B 63.90A 73.60B 64.80 -5.40 70.20 1990 ---- 75.90B 65.90A 65.90A 66.90 -5.50 72.40 1995 ---- 78.20B 68.00A 68.00A 69.00 -5.60 74.60 2000 ---- 80.60B 69.80A 69.80A 71.10 -5.80 76.90 40 2005 ---- 82.90B 72.20A 72.20A 73.30 -5.90 79.20 2010 ---- 85.40B 74.40A 74.40A 75.50 -6.10 81.60 2015 ---- 87.80B 76.60A 76.60A 77.70 -6.30 84.00 2020 ---- 90.40B 78.90A 78.90A 80.00 -6.40 86.40 2025 ---- 93.10B 81.00A 81.00A 82.40 -6.50 88.90 2030 ---- 95.60B 83.50A 83.50A 84.80 -6.60 91.40 2035 ---- 98.20B 85.90A 85.90A 87.20 -6.80 94.00 2040 ---- 101.00B 88.40A 88.40A 89.70 -6.90 96.60 2045 ---- 103.70B 90.90A 90.90A 92.20 -7.10 99.30 2050 ---- 106.60B 93.20A 93.20A 94.80 -7.20 102.00 9 2055 ---- 109.30B 96.00A 96.00A 97.40 -7.30 104.70 38 2060 ---- 112.20B 98.60A 98.60A 100.10 -7.40 107.50 2065 ---- 115.10B 101.20A 101.20A 102.80 -7.60 110.40 2070 ---- 118.10B 104.00A 104.00A 105.50 -7.70 113.20 25 2075 ---- 121.20B 106.50A 106.50A 108.30 -7.80 116.10 2080 ---- 124.10B 109.50A 109.50A 111.10 -8.00 119.10 2085 ---- 127.20B 112.30A 112.30A 114.00 -8.10 122.10 2090 ---- 130.30B 115.20A 115.20A 116.90 -8.20 125.10 2095 ---- 133.50B 118.10A 118.10A 119.80 -8.40 128.20 2100 ---- 136.80B 120.90A 120.90A 122.80 -8.50 131.30 10 2105 ---- 139.90B 124.10A 124.10A 125.80 -8.60 134.40 2110 ---- 143.20B 127.10A 127.10A 128.90 -8.70 137.60 2115 ---- 146.50B 130.20A 130.20A 132.00 -8.80 140.80 2120 ---- 149.90B 133.30A 133.30A 135.20 -8.90 144.10 2125 ---- 153.30B 136.30A 153.20B 138.30 -9.10 147.40 169 2130 ---- 156.60B 139.80A 139.80A 141.50 -9.20 150.70 2135 ---- 160.10B 143.00A 143.00A 144.80 -9.30 154.10 2140 ---- 163.60B 146.30A 146.30A 148.10 -9.40 157.50 2145 ---- 167.10B 149.60A 149.60A 151.40 -9.50 160.90 2150 ---- 170.60B 152.90A 152.90A 154.80 -9.60 164.40 2155 ---- 174.20B 156.30A 156.30A 158.20 -9.60 167.80 2160 ---- 177.80B 159.70A 159.70A 161.60 -9.80 171.40 2165 ---- 181.40B 163.10A 163.10A 165.00 -9.90 174.90 2170 ---- 185.10B 166.60A 166.60A 168.50 -10.00 178.50 2175 ---- 188.80B 170.00A 170.00A 172.10 -10.00 182.10 2180 ---- 192.50B 173.60A 173.60A 175.60 -10.20 185.80 2185 ---- 196.20B 177.10A 177.10A 179.20 -10.20 189.40 2190 ---- 200.00B 180.70A 180.70A 182.80 -10.30 193.10 2195 ---- 203.80B 184.30A 184.30A 186.40 -10.40 196.80 2200 ---- 207.60B 188.00A 188.00A 190.10 -10.50 200.60 2205 ---- 211.50B 191.60A 191.60A 193.80 -10.60 204.40 2210 ---- 215.30B 195.30A 195.30A 197.50 -10.70 208.20 2215 ---- 219.20B 199.00A 199.00A 201.30 -10.70 212.00 2220 ---- 223.10B 202.80A 223.10B 205.10 -10.70 215.80 2225 ---- 227.10B 206.60A 227.10B 208.90 -10.80 219.70 2230 ---- 231.00B 210.40A 231.00B 212.70 -10.90 223.60 2235 ---- 235.00B 214.20A 235.00B 216.60 -10.90 227.50 2240 ---- 239.00B 218.00A 239.00B 220.40 -11.10 231.50 2245 ---- 243.10B 221.90A 243.10B 224.30 -11.10 235.40 2250 ---- 247.10B 225.80A 247.10B 228.30 -11.10 239.40 2255 ---- 251.20B 229.70A 251.20B 232.20 -11.20 243.40 2260 ---- 255.30B 233.60A 255.30B 236.20 -11.30 247.50 2265 ---- 259.40B 237.60A 259.40B 240.10 -11.40 251.50 2270 ---- 263.50B 241.60A 263.50B 244.20 -11.40 255.60 2275 ---- 267.70B 245.60A 267.70B 248.20 -11.50 259.70 2280 ---- 271.80B 249.60A 271.80B 252.20 -11.60 263.80 2285 ---- 276.00B 253.60A 276.00B 256.30 -11.60 267.90 2290 ---- 280.20B 257.70A 280.20B 260.40 -11.60 272.00 2295 ---- 284.40B 261.80A 284.40B 264.50 -11.70 276.20 2300 ---- 288.60B 265.90A 288.60B 268.60 -11.70 280.30 2305 ---- 292.90B 270.00A 292.90B 272.80 -11.70 284.50 2310 ---- 297.10B 274.10A 297.10B 276.90 -11.80 288.70 2315 ---- 301.40B 278.30A 301.40B 281.10 -11.90 293.00 2320 ---- 305.70B 282.40A 305.70B 285.30 -11.90 297.20 2325 ---- 310.00B 286.60A 310.00B 289.50 -12.00 301.50 2330 ---- 314.30B 290.80A 314.30B 293.70 -12.00 305.70 2335 ---- 318.70B 295.00A 318.70B 297.90 -12.10 310.00 2340 ---- 323.00B 299.30A 323.00B 302.20 -12.10 314.30 2345 ---- 327.40B 303.50A 327.40B 306.50 -12.10 318.60 2350 ---- 331.80B 307.80A 331.80B 310.70 -12.20 322.90 2360 ---- 340.60B 316.30A 340.60B 319.40 -12.20 331.60 2370 ---- 349.40B 325.00A 349.40B 328.00 -12.40 340.40 2375 ---- 353.80B 329.30A 353.80B 332.40 -12.40 344.80 2380 ---- 358.30B 333.60A 358.30B 336.70 -12.50 349.20 2390 ---- 367.20B 342.40A 367.20B 345.50 -12.50 358.00 2400 ---- 376.20B 351.20A 376.20B 354.30 -12.60 366.90 2410 ---- 385.20B 360.00A 385.20B 363.20 -12.60 375.80 2420 ---- 394.30B 368.90A 394.30B 372.10 -12.70 384.80 2425 ---- 398.80B 373.30A 398.80B 376.50 -12.80 389.30 2430 ---- 403.30B 377.80A 403.30B 381.00 -12.80 393.80 2440 ---- 412.50B 386.70A 412.50B 390.00 -12.80 402.80 2450 ---- 421.60B 395.70A 421.60B 399.00 -12.90 411.90 2475 ---- 444.70B 418.40A 444.70B 421.70 -13.10 434.80 2500 ---- 467.90B 441.30A 467.90B 444.70 -13.10 457.80 2525 ---- 491.30B 464.30A 491.30B 467.80 -13.30 481.10 2550 ---- 514.80B 487.60A 514.80B 491.10 -13.40 504.50 2575 ---- 538.50B 511.00A 538.50B 514.60 -13.40 528.00 2 2600 ---- 562.30B 534.60A 562.30B 538.20 -13.50 551.70 10 2625 ---- 586.30B 558.30A 586.30B 562.00 -13.50 575.50 2750 ---- 707.50B 678.60A 707.50B 682.60 -13.70 696.30 8 2975 ---- 930.30B 900.30A 930.30B 905.10 -14.00 919.10 3000 ---- ---- 925.20A 925.20A 930.10 -14.00 944.10 3250 ---- ---- 1182.40A 1182.40A 1180.10 -14.00 1194.10 3500 ---- ---- 1433.30A 1433.30A 1430.10 -14.00 1444.10 4000 ---- ---- 1935.30A 1935.30A 1930.10 -14.00 1944.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .60 .00 .60 1 1275 ---- ---- ---- ---- .60 -.10 .70 1300 ---- ---- ---- ---- .70 -.10 .80 1325 ---- ---- ---- ---- .80 -.10 .90 1350 ---- ---- ---- ---- .90 -.10 1.00 1375 ---- ---- ---- ---- 1.10 -.10 1.20 1400 ---- ---- ---- ---- 1.30 .00 1.30 1425 ---- ---- ---- ---- 1.50 .00 1.50 1440 ---- ---- ---- ---- 1.60 .00 1.60 1450 ---- ---- ---- ---- 1.70 .00 1.70 1460 ---- ---- ---- ---- 1.80 -.10 1.90 1470 2.10 2.10 2.10 2.10 1.90 -.10 2 2.00 2 1475 ---- ---- ---- ---- 2.00 .00 2.00 1480 ---- ---- ---- ---- 2.10 .00 2.10 1490 ---- ---- ---- ---- 2.20 -.10 2.30 1500 ---- ---- ---- ---- 2.30 -.10 2.40 46 1510 ---- ---- ---- ---- 2.50 -.10 2.60 1520 ---- ---- ---- ---- 2.70 -.10 2.80 1525 ---- ---- ---- ---- 2.80 -.10 2.90 1530 ---- ---- ---- ---- 2.90 -.10 3.00 1540 ---- ---- ---- ---- 3.10 -.10 3.20 1545 ---- ---- ---- ---- 3.20 -.20 3.40 1550 ---- ---- ---- ---- 3.30 -.20 3.50 1555 ---- ---- ---- ---- 3.50 -.10 3.60 1560 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1565 ---- ---- ---- ---- 3.70 -.20 3.90 1570 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 1575 ---- ---- 4.20A 4.20A 4.00 -.30 4.30 1580 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 1585 ---- ---- 4.50A 4.50A 4.30 -.30 4.60 1590 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1595 ---- ---- 4.80A 4.80A 4.70 -.30 5.00 1 1600 ---- ---- 5.00A 5.00A 4.90 -.30 5.20 200 1605 ---- ---- 5.20A 5.20A 5.00 -.40 5.40 1610 ---- ---- 5.40A 5.40A 5.20 -.40 5.60 1615 ---- ---- 5.60A 5.60A 5.40 -.40 5.80 1620 ---- 6.10B 5.80A 6.10B 5.60 -.40 6.00 1625 ---- ---- 6.00A 6.00A 5.90 -.40 6.30 1630 ---- ---- 6.20A 6.20A 6.10 -.40 6.50 1635 ---- ---- 6.40A 6.40A 6.30 -.50 6.80 1640 ---- ---- 6.70A 6.70A 6.60 -.40 7.00 1645 ---- ---- 6.90A 6.90A 6.80 -.50 7.30 1650 ---- ---- 7.20A 7.20A 7.10 -.50 7.60 1655 ---- ---- 7.50A 7.50A 7.30 -.60 7.90 1660 ---- ---- 7.80A 7.80A 7.60 -.60 8.20 1665 ---- ---- 8.10A 8.10A 7.90 -.60 8.50 1670 ---- ---- 8.30A 8.30A 8.20 -.60 8.80 1675 ---- ---- 8.70A 8.70A 8.50 -.70 9.20 1680 ---- ---- 9.00A 9.00A 8.80 -.70 9.50 1685 ---- ---- 9.30A 9.30A 9.10 -.80 9.90 1690 ---- 10.30B 9.60A 10.30B 9.50 -.70 10.20 1695 ---- 10.70B 10.00A 10.70B 9.80 -.80 10.60 1700 ---- 11.10B 10.30A 11.10B 10.20 -.80 11.00 1705 ---- 11.50B 10.70A 11.50B 10.50 -.90 11.40 1710 ---- 12.00B 11.10A 12.00B 10.90 -1.00 11.90 1715 ---- 12.40B 11.50A 12.40B 11.30 -1.00 12.30 1720 ---- 12.90B 11.90A 12.90B 11.70 -1.10 12.80 1725 ---- 13.40B 12.30A 13.40B 12.20 -1.00 13.20 1730 ---- 13.90B 12.80A 13.90B 12.60 -1.10 13.70 1735 ---- 14.40B 13.20A 14.40B 13.10 -1.10 14.20 1740 ---- 15.00B 13.70A 15.00B 13.60 -1.20 1 14.80 1 1745 ---- 15.50B 14.20A 15.50B 14.10 -1.20 15.30 1750 ---- 16.10B 14.70A 16.10B 14.60 -1.30 15.90 1755 ---- 16.70B 15.20A 16.70B 15.10 -1.40 16.50 1760 ---- 17.40B 15.80A 17.40B 15.70 -1.40 17.10 1765 ---- 18.00B 16.30A 18.00B 16.20 -1.50 17.70 1770 ---- 18.70B 16.90A 18.70B 16.80 -1.50 18.30 1775 ---- 19.40B 17.50A 19.40B 17.40 -1.60 19.00 1780 ---- 20.10B 18.10A 20.10B 18.10 -1.60 19.70 1785 ---- 20.90B 18.80A 20.90B 18.70 -1.70 20.40 1790 ---- 21.70B 19.50A 21.70B 19.40 -1.80 1 21.20 1 1795 ---- 22.50B 20.10A 22.50B 20.10 -1.80 21.90 1800 ---- 23.30B 20.90A 23.30B 20.80 -1.90 22.70 225 1805 ---- 24.20B 21.60A 24.20B 21.60 -1.90 23.50 1810 ---- 25.10B 22.40A 25.10B 22.40 -2.00 24.40 1815 ---- 26.00B 23.20A 26.00B 23.20 -2.00 25.20 1820 ---- 27.00B 24.00A 27.00B 24.00 -2.10 26.10 1825 ---- 27.90B 24.80A 27.90B 24.90 -2.20 27.10 1830 ---- 29.00B 25.70A 29.00B 25.80 -2.20 28.00 1835 ---- 30.00B 26.60A 30.00B 26.70 -2.30 29.00 1840 ---- 31.10B 27.50A 31.10B 27.60 -2.40 30.00 1845 ---- 32.20B 28.50A 32.20B 28.60 -2.50 31.10 1850 ---- 33.40B 29.50A 33.40B 29.60 -2.60 32.20 283 1855 ---- 34.50B 30.50A 34.50B 30.60 -2.70 33.30 1860 ---- 35.80B 31.60A 35.80B 31.70 -2.70 34.40 1865 ---- 37.00B 32.70A 37.00B 32.80 -2.80 35.60 1870 ---- 38.30B 33.80A 38.30B 33.90 -2.90 36.80 1875 ---- 39.70B 34.90A 39.70B 35.10 -3.00 38.10 1880 ---- 41.00B 36.10A 41.00B 36.30 -3.10 39.40 1885 ---- 42.40B 37.40A 42.40B 37.50 -3.20 40.70 1890 ---- 43.90B 38.60A 43.90B 38.80 -3.30 42.10 1895 ---- 45.40B 39.90A 45.40B 40.10 -3.40 43.50 1900 ---- 46.90B 41.20A 46.90B 41.50 -3.50 45.00 194 1905 ---- 48.50B 42.60A 48.50B 42.90 -3.50 46.40 1910 ---- 50.10B 44.00A 50.10B 44.30 -3.70 48.00 1915 ---- 51.70B 45.50A 51.70B 45.80 -3.70 49.50 1920 ---- 53.40B 46.90A 53.40B 47.30 -3.80 51.10 100 1925 ---- 55.20B 48.30A 55.10B 48.80 -4.00 52.80 21 1930 ---- 56.90B 50.00A 56.90B 50.40 -4.10 54.50 1935 ---- 58.70B 51.60A 58.70B 52.00 -4.20 56.20 1940 ---- 60.60B 53.30A 60.50B 53.70 -4.30 58.00 1945 ---- 62.50B 54.90A 62.50B 55.40 -4.40 59.80 1950 ---- 64.50B 56.50A 64.40B 57.10 -4.60 61.70 20 1955 ---- 66.50B 58.40A 66.50B 58.90 -4.70 63.60 1 1960 ---- 68.50B 60.20A 68.50B 60.80 -4.70 65.50 1965 ---- 70.60B 62.00A 70.60B 62.60 -4.90 67.50 1970 ---- 72.70B 63.90A 72.70B 64.50 -5.10 69.60 1975 ---- 74.90B 65.70A 74.70B 66.50 -5.20 71.70 7 1980 ---- 77.00B 67.80A 77.00B 68.50 -5.30 73.80 1985 ---- 79.30B 69.60A 79.30B 70.50 -5.40 75.90 1990 ---- 81.60B 71.80A 81.60B 72.60 -5.60 78.20 1995 ---- 83.90B 73.90A 83.90B 74.70 -5.70 80.40 2000 ---- 86.30B 75.90A 75.90A 76.90 -5.80 82.70 44 2005 ---- 88.70B 78.20A 88.70B 79.10 -5.90 85.00 2010 ---- 91.10B 80.50A 91.10B 81.40 -6.00 87.40 2015 ---- 93.60B 82.70A 82.70A 83.70 -6.20 89.90 2020 ---- 96.20B 85.00A 96.20B 86.00 -6.30 92.30 2025 ---- 98.90B 87.10A 87.10A 88.40 -6.40 94.80 2030 ---- 101.40B 89.80A 89.80A 90.80 -6.60 97.40 2035 ---- 104.10B 92.20A 92.20A 93.20 -6.80 100.00 2040 ---- 106.80B 94.70A 94.70A 95.70 -6.90 102.60 2045 ---- 109.50B 97.20A 97.20A 98.30 -7.00 105.30 2050 ---- 112.40B 99.50A 99.50A 100.90 -7.10 108.00 2055 ---- 115.20B 102.30A 102.30A 103.50 -7.30 110.80 2060 ---- 118.00B 104.90A 104.90A 106.20 -7.40 113.60 2065 ---- 121.00B 107.60A 107.60A 108.90 -7.50 116.40 2070 ---- 123.90B 110.30A 110.30A 111.60 -7.70 119.30 2075 ---- 127.00B 112.80A 112.80A 114.40 -7.80 122.20 1 2080 ---- 129.90B 115.90A 115.90A 117.30 -7.80 125.10 15 2085 ---- 133.00B 118.70A 118.70A 120.10 -8.00 128.10 2090 ---- 136.10B 121.60A 121.60A 123.10 -8.10 131.20 2095 ---- 139.20B 124.50A 124.50A 126.00 -8.20 134.20 2100 ---- 142.50B 127.20A 127.20A 129.00 -8.30 137.30 2105 ---- 145.60B 130.40A 130.40A 132.00 -8.50 140.50 2110 ---- 148.90B 133.40A 133.40A 135.10 -8.50 143.60 2115 ---- 152.20B 136.50A 136.50A 138.20 -8.60 146.80 2120 ---- 155.50B 139.60A 139.60A 141.30 -8.80 150.10 2125 ---- 158.90B 142.50A 142.50A 144.50 -8.90 153.40 2130 ---- 162.20B 145.90A 145.90A 147.70 -9.00 156.70 2135 ---- 165.60B 149.10A 149.10A 151.00 -9.00 160.00 2140 ---- 169.10B 152.30A 152.30A 154.20 -9.20 163.40 2145 ---- 172.60B 155.60A 155.60A 157.50 -9.30 166.80 2150 ---- 176.10B 158.90A 158.90A 160.90 -9.30 170.20 2155 ---- 179.60B 162.30A 162.30A 164.30 -9.40 173.70 2160 ---- 183.20B 165.60A 165.60A 167.70 -9.50 177.20 2165 ---- 186.80B 169.00A 169.00A 171.10 -9.60 180.70 2170 ---- 190.40B 172.50A 172.50A 174.60 -9.70 184.30 2175 ---- 194.00B 175.90A 175.90A 178.10 -9.70 187.80 2180 ---- 197.70B 179.40A 179.40A 181.60 -9.80 191.40 2185 ---- 201.40B 182.90A 182.90A 185.10 -10.00 195.10 2190 ---- 205.20B 186.50A 186.50A 188.70 -10.00 198.70 2195 ---- 208.90B 190.10A 190.10A 192.30 -10.10 202.40 2200 ---- 212.70B 193.70A 193.70A 196.00 -10.10 206.10 2205 ---- 216.50B 197.30A 197.30A 199.60 -10.30 209.90 2210 ---- 220.30B 201.00A 201.00A 203.30 -10.40 213.70 2215 ---- 224.20B 204.60A 204.60A 207.00 -10.40 217.40 2220 ---- 228.10B 208.30A 208.30A 210.80 -10.50 221.30 2225 ---- 231.90B 212.10A 212.10A 214.50 -10.60 225.10 2230 ---- 235.90B 215.80A 215.80A 218.30 -10.60 228.90 2235 ---- 239.80B 219.60A 219.60A 222.10 -10.70 232.80 2240 ---- 243.80B 223.40A 223.40A 225.90 -10.80 236.70 2245 ---- 247.80B 227.30A 227.30A 229.80 -10.80 240.60 2250 ---- 251.80B 231.10A 231.10A 233.70 -10.90 244.60 2255 ---- 255.80B 235.00A 235.00A 237.60 -11.00 248.60 2260 ---- 259.80B 238.90A 238.90A 241.50 -11.00 252.50 2265 ---- 263.90B 242.80A 242.80A 245.40 -11.10 256.50 2270 ---- 268.00B 246.70A 246.70A 249.40 -11.20 260.60 2275 ---- 272.10B 250.70A 250.70A 253.40 -11.20 264.60 2280 ---- 276.20B 254.70A 254.70A 257.40 -11.30 268.70 2285 ---- 280.30B 258.70A 258.70A 261.40 -11.30 272.70 2290 ---- 284.50B 262.70A 262.70A 265.40 -11.40 276.80 2295 ---- 288.60B 266.70A 266.70A 269.50 -11.40 280.90 2300 ---- 292.80B 270.80A 270.80A 273.50 -11.60 285.10 2305 ---- 297.00B 274.80A 274.80A 277.60 -11.60 289.20 2310 ---- 301.20B 278.90A 278.90A 281.70 -11.70 293.40 2315 ---- 305.40B 283.00A 283.00A 285.90 -11.70 297.60 2320 ---- 309.70B 287.20A 287.20A 290.00 -11.80 301.80 2325 ---- 313.90B 291.30A 291.30A 294.20 -11.80 306.00 2330 ---- 318.20B 295.40A 295.40A 298.30 -11.90 310.20 2335 ---- 322.50B 299.60A 299.60A 302.50 -11.90 314.40 2340 ---- 326.80B 303.80A 303.80A 306.70 -12.00 318.70 2345 ---- 331.10B 308.00A 308.00A 311.00 -11.90 322.90 2350 ---- 335.40B 312.20A 312.20A 315.20 -12.00 327.20 2360 ---- 344.10B 320.70A 320.70A 323.70 -12.10 335.80 2370 ---- 352.90B 329.20A 329.20A 332.30 -12.20 344.50 2375 ---- 357.30B 333.50A 357.30B 336.60 -12.20 348.80 2380 ---- 361.70B 337.80A 337.80A 340.90 -12.30 353.20 2390 ---- 370.50B 346.40A 370.50B 349.50 -12.40 361.90 2400 ---- 379.40B 355.10A 379.40B 358.30 -12.40 370.70 2410 ---- 388.30B 363.90A 388.30B 367.00 -12.50 379.50 2420 ---- 397.30B 372.60A 397.30B 375.80 -12.60 388.40 2425 ---- 401.80B 377.10A 401.80B 380.20 -12.70 392.90 2430 ---- 406.30B 381.50A 406.30B 384.70 -12.60 397.30 2440 ---- 415.30B 390.30A 415.30B 393.50 -12.80 406.30 2450 ---- 424.40B 399.20A 424.40B 402.50 -12.80 415.30 2475 ---- 447.20B 421.70A 447.20B 425.00 -12.90 437.90 2500 ---- 470.20B 444.40A 470.20B 447.70 -13.00 460.70 2525 ---- 493.40B 467.20A 493.40B 470.60 -13.20 483.80 2550 ---- 516.80B 490.30A 516.80B 493.70 -13.30 507.00 2575 ---- 540.30B 513.50A 540.30B 516.90 -13.40 530.30 2600 ---- 564.00B 536.90A 564.00B 540.40 -13.40 553.80 2625 ---- 587.70B 560.50A 587.70B 563.90 -13.50 577.40 2700 ---- 659.80B 631.80A 659.80B 635.40 -13.70 649.10 3000 ---- 955.50B 925.40A 955.50B 930.10 -14.00 944.10 3400 ---- ---- 1334.50A 1334.50A 1330.10 -14.00 1344.10 4000 ---- ---- 1937.20A 1937.20A 1930.10 -14.00 1944.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .70 +.10 .60 1275 ---- ---- ---- ---- .80 +.10 .70 1300 ---- ---- ---- ---- .90 .00 .90 1325 ---- ---- ---- ---- 1.00 .00 1.00 1350 ---- ---- ---- ---- 1.20 .00 1.20 1375 ---- ---- ---- ---- 1.40 +.10 1.30 1400 ---- ---- ---- ---- 1.60 +.10 1.50 1425 ---- ---- ---- ---- 1.80 .00 1.80 1450 ---- ---- ---- ---- 2.10 .00 2.10 1460 ---- ---- ---- ---- 2.20 .00 2.20 1470 ---- ---- ---- ---- 2.30 -.10 2.40 1475 ---- ---- ---- ---- 2.40 .00 2.40 1480 ---- ---- ---- ---- 2.50 .00 2.50 1490 ---- ---- ---- ---- 2.70 .00 2.70 1500 ---- ---- ---- ---- 2.80 -.10 2.90 1510 ---- ---- ---- ---- 3.00 -.10 3.10 1520 ---- ---- ---- ---- 3.20 -.20 3.40 1525 ---- ---- ---- ---- 3.30 -.20 3.50 1530 ---- ---- ---- ---- 3.40 -.30 3.70 1540 ---- ---- ---- ---- 3.70 -.20 3.90 1545 ---- ---- ---- ---- 3.80 -.30 4.10 1550 ---- ---- ---- ---- 4.00 -.20 4.20 1555 ---- ---- 4.30A 4.30A 4.10 -.30 4.40 1560 ---- ---- ---- ---- 4.20 -.30 4.50 1565 ---- ---- 4.60A 4.60A 4.40 -.30 4.70 1570 ---- ---- 4.80A 4.80A 4.60 -.30 4.90 1575 ---- ---- 5.00A 5.00A 4.70 -.40 5.10 1580 ---- ---- 5.10A 5.10A 4.90 -.40 5.30 1585 ---- ---- 5.30A 5.30A 5.10 -.40 5.50 1590 ---- ---- 5.50A 5.50A 5.30 -.40 5.70 1595 ---- ---- 5.70A 5.70A 5.50 -.40 5.90 1600 ---- ---- 5.90A 5.90A 5.70 -.40 6.10 1605 ---- ---- 6.10A 6.10A 5.90 -.50 6.40 1610 ---- ---- 6.30A 6.30A 6.10 -.50 6.60 1615 ---- ---- 6.50A 6.50A 6.30 -.50 6.80 1620 ---- ---- 6.80A 6.80A 6.50 -.60 7.10 1625 ---- ---- 7.00A 7.00A 6.80 -.50 7.30 1630 ---- ---- 7.30A 7.30A 7.00 -.60 7.60 1635 ---- ---- 7.50A 7.50A 7.30 -.60 7.90 1640 ---- ---- 7.90A 7.90A 7.60 -.60 8.20 1645 ---- ---- 8.10A 8.10A 7.80 -.70 8.50 1650 ---- ---- 8.40A 8.40A 8.10 -.70 8.80 1655 ---- ---- 8.70A 8.70A 8.40 -.70 9.10 1660 ---- ---- 9.00A 9.00A 8.70 -.70 9.40 1665 ---- ---- 9.30A 9.30A 9.00 -.80 9.80 1670 ---- ---- 9.60A 9.60A 9.30 -.80 10.10 1675 ---- ---- 10.00A 10.00A 9.70 -.80 10.50 1680 ---- ---- 10.30A 10.30A 10.00 -.90 10.90 1685 ---- ---- 10.60A 10.60A 10.40 -.90 11.30 1690 ---- ---- 11.00A 11.00A 10.70 -1.00 11.70 1695 ---- ---- 11.40A 11.40A 11.10 -1.00 12.10 1700 ---- ---- 11.70A 11.70A 11.50 -1.00 12.50 1705 ---- ---- 12.10A 12.10A 11.90 -1.10 13.00 1710 ---- ---- 12.50A 12.50A 12.30 -1.10 13.40 1715 ---- ---- 13.00A 13.00A 12.70 -1.20 13.90 1720 ---- ---- 13.40A 13.40A 13.20 -1.20 14.40 1725 ---- ---- 13.90A 13.90A 13.60 -1.30 14.90 1730 ---- ---- 14.30A 14.30A 14.10 -1.40 15.50 1735 ---- ---- 14.80A 14.80A 14.60 -1.40 16.00 1740 ---- ---- 15.30A 15.30A 15.10 -1.50 16.60 1745 ---- ---- 15.80A 15.80A 15.60 -1.60 17.20 1750 ---- ---- 16.30A 16.30A 16.10 -1.70 17.80 1755 ---- ---- 16.90A 16.90A 16.70 -1.70 18.40 1760 ---- ---- 17.40A 17.40A 17.20 -1.90 19.10 1765 ---- ---- 18.00A 18.00A 17.80 -1.90 19.70 1770 ---- ---- 18.60A 18.60A 18.40 -2.00 20.40 1775 ---- ---- 19.30A 19.30A 19.10 -2.00 21.10 1780 ---- ---- 19.90A 19.90A 19.70 -2.20 21.90 1785 ---- ---- 20.60A 20.60A 20.40 -2.20 22.60 1790 ---- ---- 21.20A 21.20A 21.10 -2.30 23.40 1795 ---- ---- 22.00A 22.00A 21.80 -2.40 24.20 1800 ---- ---- 22.70A 22.70A 22.50 -2.50 25.00 1805 ---- ---- 23.40A 23.40A 23.30 -2.60 25.90 1810 ---- ---- 24.20A 24.20A 24.10 -2.70 26.80 1815 ---- ---- 25.00A 25.00A 24.90 -2.80 27.70 1820 ---- ---- 25.80A 25.80A 25.70 -2.90 28.60 1825 ---- ---- 26.70A 26.70A 26.60 -2.90 29.50 1830 ---- ---- 27.60A 27.60A 27.50 -3.00 30.50 1835 ---- ---- 28.50A 28.50A 28.40 -3.10 31.50 1840 ---- ---- 29.40A 29.40A 29.40 -3.20 32.60 1845 ---- 33.70B 30.40A 30.40A 30.30 -3.30 33.60 1850 ---- 34.80B 31.40A 31.40A 31.30 -3.40 34.70 1855 ---- 36.00B 32.40A 32.40A 32.40 -3.50 35.90 1860 ---- 37.20B 33.40A 33.40A 33.40 -3.60 37.00 1865 ---- 38.40B 34.50A 34.50A 34.50 -3.70 38.20 1870 ---- 39.70B 35.60A 35.60A 35.60 -3.80 39.40 1875 ---- 41.00B 36.80A 36.80A 36.80 -3.90 40.70 1880 ---- 42.30B 37.90A 37.90A 38.00 -4.00 42.00 1885 ---- 43.70B 39.10A 39.10A 39.20 -4.10 43.30 1890 ---- 45.10B 40.40A 40.40A 40.50 -4.10 44.60 1895 ---- 46.50B 41.70A 41.70A 41.70 -4.30 46.00 1900 ---- 48.00B 43.00A 43.00A 43.10 -4.30 47.40 1905 ---- 49.50B 44.30A 44.30A 44.40 -4.50 48.90 1910 ---- 51.10B 45.70A 45.70A 45.80 -4.50 50.30 1915 ---- 52.70B 47.10A 47.10A 47.20 -4.70 51.90 1920 ---- 54.30B 48.50A 48.50A 48.70 -4.70 53.40 1925 ---- 56.00B 50.00A 50.00A 50.20 -4.80 55.00 1930 ---- 57.70B 51.50A 51.50A 51.70 -4.90 56.60 1935 ---- 59.40B 53.10A 53.10A 53.30 -5.00 58.30 1940 ---- 61.20B 54.60A 54.60A 54.90 -5.10 60.00 1945 ---- 63.00B 56.30A 56.30A 56.60 -5.10 61.70 1950 ---- 64.90B 57.90A 57.90A 58.30 -5.20 63.50 1955 ---- 66.80B 59.60A 59.60A 60.00 -5.30 65.30 1960 ---- 68.70B 61.40A 61.40A 61.70 -5.40 67.10 1965 ---- 70.70B 63.10A 63.10A 63.50 -5.50 69.00 1970 ---- 72.80B 64.90A 64.90A 65.40 -5.50 70.90 1975 ---- 74.80B 66.80A 66.80A 67.30 -5.60 72.90 1980 ---- 76.90B 68.70A 68.70A 69.20 -5.70 74.90 1985 ---- 79.10B 70.60A 70.60A 71.10 -5.80 76.90 1990 ---- 81.20B 72.60A 72.60A 73.10 -5.90 79.00 1995 ---- 83.50B 74.60A 74.60A 75.20 -5.90 81.10 2000 ---- 85.70B 76.60A 76.60A 77.20 -6.00 83.20 2005 ---- 88.00B 78.70A 78.70A 79.40 -6.00 85.40 2010 ---- 90.40B 80.80A 80.80A 81.50 -6.10 87.60 2015 ---- 92.80B 83.00A 83.00A 83.70 -6.20 89.90 1 2020 ---- 95.20B 85.20A 85.20A 85.90 -6.30 92.20 2025 ---- 97.70B 87.40A 87.40A 88.20 -6.30 94.50 2030 ---- 100.20B 89.70A 89.70A 90.50 -6.40 96.90 2035 ---- 102.70B 92.00A 92.00A 92.90 -6.40 99.30 2040 ---- 105.30B 94.40A 94.40A 95.30 -6.50 101.80 2045 ---- 107.90B 96.80A 96.80A 97.70 -6.60 104.30 2050 ---- 110.60B 99.20A 110.60B 100.20 -6.60 106.80 2055 ---- 113.30B 101.70A 113.30B 102.70 -6.70 109.40 2060 ---- 116.00B 104.20A 116.00B 105.20 -6.80 112.00 2065 ---- 118.80B 106.70A 118.80B 107.80 -6.80 114.60 2070 ---- 121.60B 109.30A 121.60B 110.40 -6.90 117.30 2075 ---- 124.50B 112.00A 124.50B 113.10 -6.90 120.00 2080 ---- 127.40B 114.60A 127.40B 115.80 -7.00 122.80 2085 ---- 130.30B 117.30A 130.30B 118.50 -7.10 125.60 2090 ---- 133.30B 120.10A 133.30B 121.30 -7.10 128.40 2095 ---- 136.30B 122.90A 136.30B 124.10 -7.20 131.30 2100 ---- 139.30B 125.70A 139.30B 127.00 -7.20 134.20 2105 ---- 142.40B 128.50A 142.40B 129.90 -7.20 137.10 2110 ---- 145.50B 131.40A 145.50B 132.80 -7.30 140.10 2115 ---- 148.70B 134.40A 148.70B 135.70 -7.40 143.10 2120 ---- 151.80B 137.30A 151.80B 138.70 -7.40 146.10 2125 ---- 155.10B 140.30A 155.10B 141.80 -7.40 149.20 2130 ---- 158.30B 143.40A 158.30B 144.80 -7.50 152.30 2135 ---- 161.60B 146.40A 161.60B 147.90 -7.50 155.40 2140 ---- 164.90B 149.50A 164.90B 151.10 -7.50 158.60 2145 ---- 168.20B 152.70A 168.20B 154.20 -7.60 161.80 2150 ---- 171.60B 155.90A 171.60B 157.40 -7.70 165.10 2155 ---- 175.00B 159.10A 175.00B 160.70 -7.60 168.30 2160 ---- 178.50B 162.30A 178.50B 163.90 -7.70 171.60 2165 ---- 181.90B 165.60A 181.90B 167.20 -7.80 175.00 2170 ---- 185.40B 168.90A 185.40B 170.60 -7.80 178.40 2175 ---- 188.90B 172.20A 188.90B 173.90 -7.90 181.80 2180 ---- 192.50B 175.60A 192.50B 177.30 -7.90 185.20 2185 ---- 196.10B 178.90A 196.10B 180.80 -7.80 188.60 2190 ---- 199.70B 182.40A 199.70B 184.20 -7.90 192.10 2195 ---- 203.30B 185.80A 203.30B 187.70 -7.90 195.60 2200 ---- 206.90B 189.30A 206.90B 191.20 -8.00 199.20 2205 ---- 210.60B 192.80A 210.60B 194.80 -7.90 202.70 2210 ---- 214.30B 196.30A 214.30B 198.30 -8.00 206.30 2215 ---- 218.10B 199.90A 218.10B 201.90 -8.10 210.00 2220 ---- 221.80B 203.50A 221.80B 205.50 -8.10 213.60 2225 ---- 225.60B 207.10A 225.60B 209.20 -8.10 217.30 2230 ---- 229.40B 210.70A 229.40B 212.90 -8.10 221.00 2235 ---- 233.20B 214.40A 233.20B 216.60 -8.10 224.70 2240 ---- 237.00B 218.10A 237.00B 220.30 -8.20 228.50 2245 ---- 240.90B 221.80A 240.90B 224.00 -8.20 232.20 2250 ---- 244.80B 225.50A 244.80B 227.80 -8.20 236.00 2255 ---- 248.70B 229.30A 248.70B 231.60 -8.30 239.90 2260 ---- 252.60B 233.00A 252.60B 235.40 -8.30 243.70 2265 ---- 256.60B 236.80A 256.60B 239.20 -8.40 247.60 2270 ---- 260.50B 240.60A 260.50B 243.10 -8.40 251.50 2275 ---- 264.50B 244.50A 264.50B 246.90 -8.50 255.40 2280 ---- 268.50B 248.30A 268.50B 250.80 -8.50 259.30 2285 ---- 272.50B 252.20A 272.50B 254.70 -8.50 263.20 2290 ---- 276.50B 256.10A 276.50B 258.60 -8.60 267.20 2295 ---- 280.60B 260.00A 280.60B 262.60 -8.60 271.20 2300 ---- 284.70B 264.00A 284.70B 266.50 -8.70 275.20 2305 ---- 288.80B 267.90A 288.80B 270.50 -8.80 279.30 2310 ---- 292.90B 271.90A 292.90B 274.50 -8.80 283.30 2315 ---- 297.00B 275.90A 297.00B 278.50 -8.90 287.40 2320 ---- 301.10B 279.90A 301.10B 282.60 -8.90 291.50 2325 ---- 305.30B 283.90A 305.30B 286.60 -9.00 295.60 2330 ---- 309.40B 288.00A 309.40B 290.70 -9.00 299.70 2335 ---- 313.60B 292.00A 313.60B 294.70 -9.10 303.80 2340 ---- 317.80B 296.10A 317.80B 298.80 -9.20 308.00 2345 ---- 322.00B 300.20A 322.00B 302.90 -9.20 312.10 2350 ---- 326.20B 304.30A 326.20B 307.10 -9.20 316.30 2355 ---- 330.50B 308.40A 330.50B 311.20 -9.30 320.50 2360 ---- 334.70B 312.60A 334.70B 315.40 -9.40 324.80 2370 ---- 343.30B 320.90A 343.30B 323.70 -9.50 333.20 2375 ---- 347.60B 325.10A 347.60B 327.90 -9.60 337.50 2380 ---- 351.90B 329.30A 351.90B 332.10 -9.70 341.80 2390 ---- 360.50B 337.70A 360.50B 340.60 -9.80 350.40 2400 ---- 369.20B 346.20A 369.20B 349.10 -9.90 359.00 2410 ---- 377.90B 354.70A 377.90B 357.60 -10.10 367.70 2420 ---- 386.70B 363.30A 386.70B 366.20 -10.30 376.50 2425 ---- 391.10B 367.60A 391.10B 370.60 -10.20 380.80 2430 ---- 395.50B 372.00A 395.50B 374.90 -10.30 385.20 2440 ---- 404.40B 380.60A 404.40B 383.60 -10.50 394.10 2450 ---- 413.30B 389.40A 413.30B 392.30 -10.70 403.00 2460 ---- 422.20B 398.10A 422.20B 401.10 -10.80 411.90 2475 ---- 435.70B 411.40A 435.70B 414.40 -10.90 425.30 2500 ---- 458.40B 433.60A 458.40B 436.70 -11.20 447.90 2525 ---- 481.20B 456.10A 481.20B 459.20 -11.50 470.70 2550 ---- 504.20B 478.80A 504.20B 481.90 -11.80 493.70 2575 ---- 527.40B 501.70A 527.40B 504.90 -12.00 516.90 2600 ---- 550.80B 524.70A 550.80B 528.00 -12.20 540.20 2625 ---- 574.30B 548.00A 574.30B 551.20 -12.50 563.70 2650 ---- 597.90B 571.30A 597.90B 574.70 -12.60 587.30 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 -.10 .20 1000 ---- ---- ---- ---- .20 .00 .20 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .20 -.10 .30 1075 ---- ---- ---- ---- .30 .00 .30 1090 ---- ---- ---- ---- .30 .00 .30 1100 ---- ---- ---- ---- .30 -.10 .40 1110 ---- ---- ---- ---- .40 .00 .40 1120 ---- ---- ---- ---- .40 .00 .40 1125 ---- ---- ---- ---- .40 .00 .40 1130 ---- ---- ---- ---- .40 .00 .40 1140 ---- ---- ---- ---- .40 -.10 .50 1150 ---- ---- ---- ---- .40 -.10 .50 1160 ---- ---- ---- ---- .50 .00 .50 1170 ---- ---- ---- ---- .50 .00 .50 1175 ---- ---- ---- ---- .50 -.10 .60 1180 ---- ---- ---- ---- .50 -.10 .60 1190 ---- ---- ---- ---- .60 .00 .60 1195 ---- ---- ---- ---- .60 .00 .60 1200 ---- ---- ---- ---- .60 .00 .60 1205 ---- ---- ---- ---- .60 -.10 .70 1210 ---- ---- ---- ---- .60 -.10 .70 1215 ---- ---- ---- ---- .70 .00 .70 1220 ---- ---- ---- ---- .70 .00 .70 1225 ---- ---- ---- ---- .70 .00 .70 1230 ---- ---- ---- ---- .70 .00 .70 1235 ---- ---- ---- ---- .70 -.10 .80 1240 ---- ---- ---- ---- .80 .00 .80 1245 ---- ---- ---- ---- .80 .00 .80 1250 ---- ---- ---- ---- .80 .00 .80 1255 ---- ---- ---- ---- .80 -.10 .90 1260 ---- ---- ---- ---- .90 .00 .90 1265 ---- ---- ---- ---- .90 .00 .90 1270 ---- ---- ---- ---- .90 .00 .90 1275 ---- ---- ---- ---- .90 .00 .90 1280 ---- ---- ---- ---- 1.00 .00 1.00 1285 ---- ---- ---- ---- 1.00 .00 1.00 1290 ---- ---- ---- ---- 1.00 .00 1.00 1295 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.10 .00 1.10 1000 1305 ---- ---- ---- ---- 1.10 .00 1.10 1310 ---- ---- ---- ---- 1.10 .00 1.10 1315 ---- ---- ---- ---- 1.20 .00 1.20 1320 ---- ---- ---- ---- 1.20 .00 1.20 1325 ---- ---- ---- ---- 1.20 .00 1.20 1330 ---- ---- ---- ---- 1.20 -.10 1.30 1335 ---- ---- ---- ---- 1.30 .00 1.30 1340 ---- ---- ---- ---- 1.30 -.10 1.40 1345 ---- ---- ---- ---- 1.40 .00 1.40 1350 ---- ---- ---- ---- 1.40 .00 1.40 1355 ---- ---- ---- ---- 1.40 -.10 1.50 1360 ---- ---- ---- ---- 1.50 .00 1.50 1365 ---- ---- ---- ---- 1.50 .00 1.50 1370 ---- ---- ---- ---- 1.60 .00 1.60 1375 ---- ---- ---- ---- 1.60 .00 1.60 1380 ---- ---- ---- ---- 1.60 -.10 1.70 1385 ---- ---- ---- ---- 1.70 .00 1.70 1390 ---- ---- ---- ---- 1.70 -.10 1.80 1395 ---- ---- ---- ---- 1.80 .00 1.80 1400 ---- ---- ---- ---- 1.80 -.10 1.90 1405 ---- ---- ---- ---- 1.90 -.10 2.00 1410 ---- ---- ---- ---- 1.90 -.10 2.00 1415 ---- ---- ---- ---- 2.00 -.10 2.10 1420 ---- ---- ---- ---- 2.10 -.10 2.20 1425 ---- ---- ---- ---- 2.10 -.10 2.20 1430 ---- ---- ---- ---- 2.20 -.10 2.30 1435 ---- ---- ---- ---- 2.30 -.10 2.40 1440 ---- ---- ---- ---- 2.30 -.10 2.40 1445 ---- ---- ---- ---- 2.40 -.10 2.50 1450 ---- ---- ---- ---- 2.50 -.10 2.60 1455 ---- ---- ---- ---- 2.60 -.10 2.70 1460 ---- ---- ---- ---- 2.60 -.20 2.80 1465 ---- ---- ---- ---- 2.70 -.20 2.90 1470 ---- ---- ---- ---- 2.80 -.20 3.00 1475 ---- ---- ---- ---- 2.90 -.20 3.10 1480 ---- ---- ---- ---- 3.00 -.20 3.20 1485 ---- ---- ---- ---- 3.10 -.20 3.30 1490 ---- ---- ---- ---- 3.20 -.30 3.50 1495 ---- ---- ---- ---- 3.30 -.30 3.60 1500 ---- ---- ---- ---- 3.50 -.20 3.70 1505 ---- ---- ---- ---- 3.60 -.20 3.80 1510 ---- ---- ---- ---- 3.70 -.30 4.00 1515 ---- ---- ---- ---- 3.80 -.30 4.10 1520 ---- ---- ---- ---- 4.00 -.30 4.30 1525 ---- ---- ---- ---- 4.10 -.30 4.40 1530 ---- ---- ---- ---- 4.30 -.30 4.60 1535 ---- ---- ---- ---- 4.40 -.30 4.70 1540 ---- ---- ---- ---- 4.60 -.30 4.90 1545 ---- ---- ---- ---- 4.70 -.40 5.10 1550 ---- ---- ---- ---- 4.90 -.30 5.20 1555 ---- ---- ---- ---- 5.10 -.30 5.40 1560 ---- ---- ---- ---- 5.30 -.30 5.60 1565 ---- ---- ---- ---- 5.50 -.30 5.80 1570 ---- ---- ---- ---- 5.70 -.30 6.00 1575 ---- ---- 6.20A 6.20A 5.90 -.40 6.30 1580 ---- ---- 6.40A 6.40A 6.10 -.40 6.50 1585 ---- ---- 6.60A 6.60A 6.30 -.40 6.70 1590 ---- ---- 6.80A 6.80A 6.50 -.50 7.00 1595 ---- ---- 7.10A 7.10A 6.70 -.50 7.20 1600 ---- ---- 7.30A 7.30A 7.00 -.50 7.50 101 1605 ---- ---- 7.50A 7.50A 7.20 -.50 7.70 1610 ---- ---- 7.80A 7.80A 7.50 -.50 8.00 1615 ---- ---- 8.00A 8.00A 7.70 -.60 8.30 1620 ---- ---- 8.50A 8.50A 8.00 -.60 8.60 1625 ---- ---- 8.70A 8.70A 8.30 -.60 8.90 1630 ---- ---- 9.00A 9.00A 8.50 -.70 9.20 1635 ---- ---- 9.30A 9.30A 8.80 -.80 9.60 1640 ---- ---- 9.60A 9.60A 9.10 -.80 9.90 1645 ---- ---- 9.90A 9.90A 9.40 -.90 10.30 1650 ---- ---- 10.20A 10.20A 9.80 -.80 10.60 1655 ---- ---- 10.60A 10.60A 10.10 -.90 11.00 1660 ---- ---- 10.90A 10.90A 10.40 -1.00 11.40 1665 ---- ---- 11.30A 11.30A 10.80 -1.00 11.80 1670 ---- ---- 11.60A 11.60A 11.20 -1.00 12.20 1675 ---- ---- 12.00A 12.00A 11.50 -1.10 12.60 100 1680 ---- ---- 12.40A 12.40A 11.90 -1.10 13.00 1685 ---- ---- 12.80A 12.80A 12.30 -1.20 13.50 1690 ---- ---- 13.20A 13.20A 12.70 -1.30 14.00 1695 ---- ---- 13.60A 13.60A 13.20 -1.20 14.40 1700 ---- ---- 14.10A 14.10A 13.60 -1.30 14.90 1705 ---- ---- 14.50A 14.50A 14.10 -1.30 15.40 1710 ---- ---- 15.00A 15.00A 14.50 -1.50 16.00 1715 ---- ---- 15.40A 15.40A 15.00 -1.50 16.50 1720 ---- ---- 15.90A 15.90A 15.50 -1.60 17.10 1725 ---- ---- 16.40A 16.40A 16.00 -1.70 17.70 1730 ---- ---- 17.00A 17.00A 16.60 -1.60 18.20 1735 ---- ---- 17.50A 17.50A 17.10 -1.80 18.90 1740 ---- ---- 18.10A 18.10A 17.70 -1.80 19.50 1745 ---- ---- 18.60A 18.60A 18.30 -1.80 20.10 1750 ---- ---- 19.20A 19.20A 18.90 -1.90 20.80 251 1755 ---- ---- 19.90A 19.90A 19.50 -2.00 21.50 1760 ---- ---- 20.50A 20.50A 20.10 -2.10 22.20 1765 ---- ---- 21.10A 21.10A 20.80 -2.10 22.90 1770 ---- ---- 21.80A 21.80A 21.50 -2.20 23.70 1775 ---- ---- 22.50A 22.50A 22.20 -2.30 24.50 1780 ---- ---- 23.20A 23.20A 22.90 -2.40 25.30 1785 ---- ---- 23.90A 23.90A 23.60 -2.50 26.10 1790 ---- ---- 24.70A 24.70A 24.40 -2.60 27.00 1795 ---- ---- 25.50A 25.50A 25.20 -2.60 27.80 1800 ---- ---- 26.30A 26.30A 26.00 -2.70 28.70 300 1805 ---- ---- 27.10A 27.10A 26.80 -2.80 29.60 1810 ---- ---- 28.00A 28.00A 27.70 -2.90 30.60 1815 ---- ---- 28.80A 28.80A 28.60 -3.00 31.60 1820 ---- ---- 29.80A 29.80A 29.50 -3.10 32.60 1825 ---- ---- 30.70A 30.70A 30.40 -3.20 33.60 1830 ---- ---- 31.60A 31.60A 31.40 -3.30 34.70 1835 ---- ---- 32.60A 32.60A 32.40 -3.30 35.70 1840 ---- ---- 33.60A 33.60A 33.40 -3.50 36.90 1845 ---- ---- 34.70A 34.70A 34.50 -3.50 38.00 1850 ---- ---- 35.70A 35.70A 35.50 -3.70 39.20 1855 ---- ---- 36.80A 36.80A 36.60 -3.80 40.40 1860 ---- ---- 38.00A 38.00A 37.80 -3.80 41.60 1865 ---- ---- 39.10A 39.10A 39.00 -3.90 42.90 1870 ---- ---- 40.30A 40.30A 40.20 -4.00 44.20 1875 ---- ---- 41.50A 41.50A 41.40 -4.10 45.50 1880 ---- ---- 42.80A 42.80A 42.60 -4.30 46.90 75 1885 ---- ---- 44.10A 44.10A 43.90 -4.40 48.30 1890 ---- 49.80B 45.40A 45.40A 45.30 -4.40 49.70 1895 ---- 51.30B 46.70A 46.70A 46.60 -4.60 51.20 1900 ---- 52.90B 48.10A 48.10A 48.00 -4.70 52.70 1905 ---- 54.40B 49.50A 49.50A 49.40 -4.90 54.30 1910 ---- 56.10B 51.00A 51.00A 50.90 -4.90 55.80 1915 ---- 57.70B 52.40A 52.40A 52.40 -5.00 57.40 1920 ---- 59.40B 54.00A 54.00A 53.90 -5.20 59.10 1925 ---- 61.10B 55.50A 55.50A 55.50 -5.30 60.80 1930 ---- 62.90B 57.10A 57.10A 57.10 -5.40 62.50 1935 ---- 64.70B 58.70A 58.70A 58.70 -5.50 64.20 1940 ---- 66.50B 60.30A 60.30A 60.30 -5.70 66.00 1945 ---- 68.40B 62.00A 62.00A 62.00 -5.80 67.80 1950 ---- 70.30B 63.80A 63.80A 63.80 -5.90 69.70 100 1955 ---- 72.20B 65.50A 65.50A 65.60 -6.00 71.60 1960 ---- 74.30B 67.30A 67.30A 67.40 -6.10 73.50 1965 ---- 76.30B 69.10A 69.10A 69.20 -6.30 75.50 1970 ---- 78.40B 71.00A 71.00A 71.10 -6.40 77.50 100 1975 ---- 80.50B 72.90A 72.90A 73.00 -6.60 79.60 1980 ---- 82.60B 74.80A 74.80A 75.00 -6.60 81.60 1985 ---- 84.80B 76.80A 76.80A 77.00 -6.80 83.80 1990 ---- 87.00B 78.80A 78.80A 79.00 -6.90 85.90 1995 ---- 89.20B 80.80A 80.80A 81.10 -7.00 88.10 2000 ---- 91.50B 82.90A 82.90A 83.20 -7.10 90.30 130 2005 ---- 93.90B 85.10A 85.10A 85.40 -7.20 92.60 2010 ---- 96.20B 87.20A 87.20A 87.60 -7.30 94.90 220 2015 ---- 98.60B 89.40A 89.40A 89.80 -7.50 97.30 2020 ---- 101.10B 91.70A 91.70A 92.10 -7.50 99.60 2025 ---- 103.60B 93.90A 93.90A 94.40 -7.60 102.00 2030 ---- 106.10B 96.20A 96.20A 96.70 -7.80 104.50 2035 ---- 108.60B 98.60A 98.60A 99.10 -7.90 107.00 2040 ---- 111.20B 101.00A 101.00A 101.50 -8.00 109.50 50 2045 ---- 113.90B 103.40A 103.40A 104.00 -8.10 112.10 2050 ---- 116.50B 105.90A 105.90A 106.50 -8.10 114.60 2055 ---- 119.20B 108.40A 108.40A 109.00 -8.30 117.30 2060 ---- 122.00B 110.90A 110.90A 111.60 -8.30 119.90 2065 ---- 124.80B 113.50A 113.50A 114.20 -8.40 122.60 2070 ---- 127.60B 116.10A 116.10A 116.80 -8.60 125.40 2075 ---- 130.40B 118.70A 118.70A 119.50 -8.60 128.10 2080 ---- 133.30B 121.40A 121.40A 122.20 -8.70 130.90 2085 ---- 136.30B 124.10A 124.10A 125.00 -8.80 133.80 2090 ---- 139.20B 126.80A 126.80A 127.80 -8.80 136.60 2095 ---- 142.20B 129.60A 129.60A 130.60 -8.90 139.50 2100 ---- 145.20B 132.40A 132.40A 133.40 -9.10 142.50 2 2105 ---- 148.30B 135.30A 135.30A 136.30 -9.10 145.40 2110 ---- 151.40B 138.20A 138.20A 139.30 -9.10 148.40 120 2115 ---- 154.50B 141.10A 141.10A 142.20 -9.30 151.50 2120 ---- 157.70B 144.10A 144.10A 145.20 -9.30 154.50 2125 ---- 160.90B 147.10A 147.10A 148.20 -9.40 157.60 2130 ---- 164.10B 150.10A 150.10A 151.30 -9.40 160.70 2135 ---- 167.40B 153.10A 153.10A 154.40 -9.50 163.90 2140 ---- 170.60B 156.20A 156.20A 157.50 -9.60 167.10 2145 ---- 174.00B 159.30A 159.30A 160.60 -9.70 170.30 2150 ---- 177.30B 162.50A 162.50A 163.80 -9.70 173.50 2155 ---- 180.70B 165.70A 165.70A 167.00 -9.80 176.80 2160 ---- 184.10B 168.90A 168.90A 170.30 -9.80 180.10 2165 ---- 187.50B 172.10A 172.10A 173.50 -9.90 183.40 2170 ---- 191.00B 175.40A 175.40A 176.80 -10.00 186.80 2175 ---- 194.50B 178.70A 178.70A 180.20 -10.00 190.20 2180 ---- 198.00B 182.10A 182.10A 183.50 -10.10 193.60 2185 ---- 201.50B 185.40A 185.40A 186.90 -10.10 197.00 2190 ---- 205.10B 188.80A 188.80A 190.30 -10.20 200.50 2195 ---- 208.70B 192.20A 192.20A 193.80 -10.20 204.00 2200 ---- 212.30B 195.70A 195.70A 197.30 -10.20 207.50 2205 ---- 215.90B 199.10A 199.10A 200.70 -10.40 211.10 2210 ---- 219.60B 202.60A 202.60A 204.30 -10.30 214.60 2215 ---- 223.30B 206.20A 206.20A 207.80 -10.40 218.20 2220 ---- 227.00B 209.70A 209.70A 211.40 -10.40 221.80 2225 ---- 230.70B 213.30A 213.30A 215.00 -10.50 225.50 2230 ---- 234.50B 216.90A 216.90A 218.60 -10.50 229.10 2235 ---- 238.30B 220.50A 220.50A 222.30 -10.50 232.80 2240 ---- 242.10B 224.10A 224.10A 225.90 -10.60 236.50 2245 ---- 245.90B 227.80A 227.80A 229.60 -10.70 240.30 2250 ---- 249.70B 231.50A 231.50A 233.30 -10.70 244.00 2255 ---- 253.60B 235.20A 235.20A 237.10 -10.70 247.80 2260 ---- 257.50B 238.90A 238.90A 240.80 -10.80 251.60 2265 ---- 261.40B 242.70A 242.70A 244.60 -10.80 255.40 2270 ---- 265.30B 246.50A 246.50A 248.40 -10.80 259.20 2275 ---- 269.20B 250.30A 250.30A 252.20 -10.90 263.10 2280 ---- 273.20B 254.10A 254.10A 256.10 -10.90 267.00 2285 ---- 277.10B 257.90A 257.90A 259.90 -11.00 270.90 2290 ---- 281.10B 261.80A 261.80A 263.80 -11.00 274.80 2295 ---- 285.10B 265.70A 265.70A 267.70 -11.00 278.70 2300 ---- 289.20B 269.60A 269.60A 271.70 -11.00 282.70 2305 ---- 293.20B 273.50A 273.50A 275.60 -11.00 286.60 2310 ---- 297.30B 277.40A 277.40A 279.50 -11.10 290.60 2315 ---- 301.30B 281.40A 281.40A 283.50 -11.10 294.60 2320 ---- 305.40B 285.30A 285.30A 287.50 -11.20 298.70 2325 ---- 309.50B 289.30A 289.30A 291.50 -11.20 302.70 2330 ---- 313.70B 293.30A 293.30A 295.50 -11.30 306.80 2335 ---- 317.80B 297.30A 297.30A 299.60 -11.20 310.80 2340 ---- 321.90B 301.30A 301.30A 303.60 -11.30 314.90 2345 ---- 326.10B 305.40A 305.40A 307.70 -11.30 319.00 2350 ---- 330.30B 309.50A 309.50A 311.80 -11.30 323.10 2355 ---- 334.50B 313.50A 313.50A 315.90 -11.40 327.30 2360 ---- 338.70B 317.60A 317.60A 320.00 -11.40 331.40 2370 ---- 347.10B 325.90A 325.90A 328.30 -11.50 339.80 2375 ---- 351.40B 330.00A 330.00A 332.50 -11.50 344.00 2380 ---- 355.60B 334.10A 334.10A 336.60 -11.60 348.20 2390 ---- 364.20B 342.50A 342.50A 345.00 -11.60 356.60 2400 ---- 372.80B 350.90A 350.90A 353.40 -11.70 365.10 2410 ---- 381.40B 359.30A 359.30A 361.90 -11.80 373.70 2420 ---- 390.10B 367.80A 367.80A 370.50 -11.80 382.30 2425 ---- 394.50B 372.10A 372.10A 374.80 -11.80 386.60 2430 ---- 398.80B 376.40A 376.40A 379.00 -11.90 390.90 2440 ---- 407.60B 385.00A 385.00A 387.70 -11.90 399.60 2450 ---- 416.40B 393.60A 393.60A 396.30 -12.00 408.30 2460 ---- 425.30B 402.30A 402.30A 405.10 -12.00 417.10 2475 ---- 438.70B 415.40A 415.40A 418.20 -12.10 430.30 2500 ---- 461.10B 437.40A 437.40A 440.30 -12.20 452.50 2525 ---- 483.70B 459.70A 459.70A 462.60 -12.40 475.00 2550 ---- 506.60B 482.20A 506.60B 485.20 -12.40 497.60 2575 ---- 529.60B 504.80A 529.60B 507.90 -12.50 520.40 2600 ---- 552.80B 527.70A 552.80B 530.80 -12.60 543.40 2625 ---- 576.10B 550.70A 576.10B 553.90 -12.70 566.60 2650 ---- 599.60B 573.90A 599.60B 577.10 -12.70 589.80 2800 ---- 742.90B 715.90A 742.90B 719.30 -13.00 732.30 2950 ---- 889.50B 861.40A 889.50B 865.10 -13.30 878.40 3000 ---- 938.80B 910.50A 938.80B 914.40 -13.40 927.80 3500 ---- ---- ---- ---- 1413.70 -13.70 1427.40 4000 ---- ---- ---- ---- 1913.70 -13.70 1927.40 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .90 -.10 1.00 1300 ---- ---- ---- ---- 1.10 -.10 1.20 1325 ---- ---- ---- ---- 1.40 -.10 1.50 1350 ---- ---- ---- ---- 1.70 -.20 1.90 1375 ---- ---- ---- ---- 2.10 -.20 2.30 1400 ---- ---- ---- ---- 2.50 -.30 2.80 1425 ---- ---- ---- ---- 3.00 -.30 3.30 1450 ---- ---- ---- ---- 3.70 -.30 4.00 1470 ---- ---- ---- ---- 4.20 -.40 4.60 1475 ---- ---- ---- ---- 4.40 -.40 4.80 1480 ---- ---- ---- ---- 4.50 -.40 4.90 1490 ---- ---- ---- ---- 4.90 -.40 5.30 1500 ---- ---- ---- ---- 5.20 -.50 5.70 1510 ---- ---- ---- ---- 5.60 -.50 6.10 1520 ---- ---- ---- ---- 6.00 -.50 6.50 1525 ---- ---- ---- ---- 6.20 -.50 6.70 1530 ---- ---- ---- ---- 6.40 -.50 6.90 1540 ---- ---- ---- ---- 6.80 -.60 7.40 1550 ---- ---- ---- ---- 7.30 -.60 7.90 1560 ---- ---- ---- ---- 7.70 -.70 8.40 1565 ---- ---- ---- ---- 8.00 -.70 8.70 1570 ---- ---- ---- ---- 8.20 -.70 8.90 1575 ---- ---- ---- ---- 8.50 -.70 9.20 1580 ---- ---- ---- ---- 8.80 -.70 9.50 1585 ---- ---- ---- ---- 9.00 -.80 9.80 1590 ---- ---- ---- ---- 9.30 -.80 10.10 1595 ---- ---- ---- ---- 9.60 -.80 10.40 1600 ---- ---- ---- ---- 9.90 -.80 10.70 1605 ---- ---- ---- ---- 10.20 -.80 11.00 1610 ---- ---- ---- ---- 10.50 -.90 11.40 1615 ---- ---- ---- ---- 10.80 -.90 11.70 1620 ---- ---- ---- ---- 11.10 -.90 12.00 1625 ---- ---- ---- ---- 11.50 -.90 12.40 1630 ---- ---- ---- ---- 11.80 -1.00 12.80 1635 ---- ---- ---- ---- 12.10 -1.00 13.10 1640 ---- ---- ---- ---- 12.50 -1.00 13.50 1645 ---- ---- ---- ---- 12.80 -1.10 13.90 1650 ---- ---- ---- ---- 13.20 -1.10 14.30 1655 ---- ---- ---- ---- 13.60 -1.10 14.70 1660 ---- ---- ---- ---- 13.90 -1.20 15.10 1665 ---- ---- ---- ---- 14.30 -1.20 15.50 1670 ---- ---- ---- ---- 14.70 -1.20 15.90 1675 ---- ---- ---- ---- 15.10 -1.20 16.30 1680 ---- ---- ---- ---- 15.50 -1.30 16.80 1685 ---- ---- ---- ---- 16.00 -1.20 17.20 1690 ---- ---- ---- ---- 16.40 -1.30 17.70 1695 ---- ---- ---- ---- 16.80 -1.40 18.20 1700 ---- ---- ---- ---- 17.30 -1.40 18.70 1705 ---- ---- ---- ---- 17.80 -1.30 19.10 1710 ---- ---- ---- ---- 18.20 -1.50 19.70 1715 ---- ---- ---- ---- 18.70 -1.50 20.20 1720 ---- ---- ---- ---- 19.20 -1.50 20.70 1725 ---- ---- ---- ---- 19.70 -1.50 21.20 1730 ---- ---- ---- ---- 20.20 -1.60 21.80 1735 ---- ---- ---- ---- 20.80 -1.60 22.40 1740 ---- ---- ---- ---- 21.30 -1.70 23.00 1745 ---- ---- ---- ---- 21.90 -1.70 23.60 1750 ---- ---- ---- ---- 22.50 -1.70 24.20 1755 ---- ---- ---- ---- 23.00 -1.80 24.80 1760 ---- ---- ---- ---- 23.70 -1.80 25.50 1765 ---- ---- ---- ---- 24.30 -1.80 26.10 1770 ---- ---- ---- ---- 24.90 -1.90 26.80 1775 ---- ---- ---- ---- 25.60 -1.90 27.50 1780 ---- ---- ---- ---- 26.20 -2.00 28.20 1785 ---- ---- ---- ---- 26.90 -2.10 29.00 1790 ---- ---- ---- ---- 27.60 -2.10 29.70 1795 ---- ---- ---- ---- 28.40 -2.10 30.50 1800 ---- ---- ---- ---- 29.10 -2.20 31.30 1805 ---- ---- ---- ---- 29.90 -2.20 32.10 1810 ---- ---- ---- ---- 30.70 -2.20 32.90 1815 ---- ---- ---- ---- 31.50 -2.30 33.80 1820 ---- ---- ---- ---- 32.30 -2.40 34.70 1825 ---- ---- ---- ---- 33.20 -2.40 35.60 1830 ---- ---- ---- ---- 34.10 -2.50 36.60 1835 ---- ---- ---- ---- 35.00 -2.50 37.50 1840 ---- ---- ---- ---- 35.90 -2.60 38.50 1845 ---- ---- ---- ---- 36.90 -2.60 39.50 1850 ---- ---- ---- ---- 37.90 -2.70 40.60 1855 ---- ---- ---- ---- 38.90 -2.80 41.70 1860 ---- ---- ---- ---- 40.00 -2.80 42.80 1865 ---- ---- ---- ---- 41.10 -2.80 43.90 1870 ---- ---- ---- ---- 42.20 -2.90 45.10 1875 ---- ---- ---- ---- 43.30 -3.00 46.30 1880 ---- ---- ---- ---- 44.50 -3.00 47.50 1885 ---- ---- ---- ---- 45.70 -3.10 48.80 1890 ---- ---- ---- ---- 46.90 -3.20 50.10 1895 ---- ---- ---- ---- 48.20 -3.20 51.40 1900 ---- ---- ---- ---- 49.50 -3.30 52.80 1905 ---- ---- ---- ---- 50.80 -3.40 54.20 1910 ---- ---- ---- ---- 52.20 -3.40 55.60 1915 ---- ---- ---- ---- 53.60 -3.50 57.10 1920 ---- ---- ---- ---- 55.00 -3.60 58.60 1925 ---- ---- ---- ---- 56.50 -3.60 60.10 1930 ---- ---- ---- ---- 58.00 -3.70 61.70 1935 ---- ---- ---- ---- 59.50 -3.80 63.30 1940 ---- ---- ---- ---- 61.10 -3.90 65.00 1945 ---- ---- ---- ---- 62.70 -4.00 66.70 1950 ---- ---- ---- ---- 64.40 -4.00 68.40 1955 ---- ---- ---- ---- 66.10 -4.10 70.20 1960 ---- ---- ---- ---- 67.80 -4.20 72.00 1965 ---- ---- ---- ---- 69.60 -4.20 73.80 1970 ---- ---- ---- ---- 71.40 -4.30 75.70 1975 ---- ---- ---- ---- 73.30 -4.40 77.70 1980 ---- ---- ---- ---- 75.20 -4.40 79.60 1985 ---- ---- ---- ---- 77.20 -4.50 81.70 1990 ---- ---- ---- ---- 79.10 -4.60 83.70 1995 ---- ---- ---- ---- 81.20 -4.60 85.80 2000 ---- ---- ---- ---- 83.20 -4.80 88.00 2005 ---- ---- ---- ---- 85.30 -4.90 90.20 2010 ---- ---- ---- ---- 87.50 -4.90 92.40 2015 ---- ---- ---- ---- 89.70 -5.00 94.70 2020 ---- ---- ---- ---- 91.90 -5.10 97.00 2025 ---- ---- ---- ---- 94.20 -5.20 99.40 2030 ---- ---- ---- ---- 96.60 -5.20 101.80 2035 ---- ---- ---- ---- 98.90 -5.30 104.20 2040 ---- ---- ---- ---- 101.30 -5.40 106.70 2045 ---- ---- ---- ---- 103.80 -5.40 109.20 2050 ---- ---- ---- ---- 106.30 -5.50 111.80 2055 ---- ---- ---- ---- 108.80 -5.60 114.40 2060 ---- ---- ---- ---- 111.40 -5.70 117.10 2065 ---- ---- ---- ---- 114.00 -5.80 119.80 2070 ---- ---- ---- ---- 116.70 -5.80 122.50 2075 ---- ---- ---- ---- 119.40 -5.90 125.30 2080 ---- ---- ---- ---- 122.10 -6.00 128.10 2085 ---- ---- ---- ---- 124.90 -6.00 130.90 2090 ---- ---- ---- ---- 127.70 -6.10 133.80 2095 ---- ---- ---- ---- 130.60 -6.20 136.80 2100 ---- ---- ---- ---- 133.40 -6.30 139.70 2105 ---- ---- ---- ---- 136.40 -6.30 142.70 2110 ---- ---- ---- ---- 139.30 -6.40 145.70 2115 ---- ---- ---- ---- 142.30 -6.50 148.80 2120 ---- ---- ---- ---- 145.30 -6.60 151.90 2125 ---- ---- ---- ---- 148.40 -6.60 155.00 2130 ---- ---- ---- ---- 151.50 -6.70 158.20 2135 ---- ---- ---- ---- 154.60 -6.80 161.40 2140 ---- ---- ---- ---- 157.70 -6.90 164.60 2145 ---- ---- ---- ---- 160.90 -6.90 167.80 2150 ---- ---- ---- ---- 164.10 -7.00 171.10 2155 ---- ---- ---- ---- 167.40 -7.00 174.40 2160 ---- ---- ---- ---- 170.60 -7.10 177.70 2165 ---- ---- ---- ---- 173.90 -7.20 181.10 2170 ---- ---- ---- ---- 177.20 -7.30 184.50 2175 ---- ---- ---- ---- 180.60 -7.30 187.90 2180 ---- ---- ---- ---- 184.00 -7.30 191.30 2185 ---- ---- ---- ---- 187.30 -7.50 194.80 2190 ---- ---- ---- ---- 190.80 -7.50 198.30 2195 ---- ---- ---- ---- 194.20 -7.60 201.80 2200 ---- ---- ---- ---- 197.70 -7.60 205.30 2205 ---- ---- ---- ---- 201.10 -7.70 208.80 2210 ---- ---- ---- ---- 204.70 -7.70 212.40 2215 ---- ---- ---- ---- 208.20 -7.80 216.00 2220 ---- ---- ---- ---- 211.70 -7.90 219.60 2225 ---- ---- ---- ---- 215.30 -7.90 223.20 2230 ---- ---- ---- ---- 218.90 -8.00 226.90 2235 ---- ---- ---- ---- 222.50 -8.00 230.50 2240 ---- ---- ---- ---- 226.10 -8.10 234.20 2245 ---- ---- ---- ---- 229.70 -8.20 237.90 2250 ---- ---- ---- ---- 233.40 -8.20 241.60 2255 ---- ---- ---- ---- 237.00 -8.30 245.30 2260 ---- ---- ---- ---- 240.70 -8.30 249.00 2265 ---- ---- ---- ---- 244.40 -8.40 252.80 2270 ---- ---- ---- ---- 248.10 -8.50 256.60 2275 ---- ---- ---- ---- 251.80 -8.50 260.30 2280 ---- ---- ---- ---- 255.60 -8.50 264.10 2285 ---- ---- ---- ---- 259.30 -8.60 267.90 2290 ---- ---- ---- ---- 263.10 -8.70 271.80 2295 ---- ---- ---- ---- 266.90 -8.70 275.60 2300 ---- ---- ---- ---- 270.70 -8.80 279.50 2305 ---- ---- ---- ---- 274.50 -8.80 283.30 2310 ---- ---- ---- ---- 278.40 -8.80 287.20 2315 ---- ---- ---- ---- 282.20 -8.90 291.10 2320 ---- ---- ---- ---- 286.10 -8.90 295.00 2325 ---- ---- ---- ---- 290.00 -9.00 299.00 2330 ---- ---- ---- ---- 293.90 -9.00 302.90 2335 ---- ---- ---- ---- 297.80 -9.10 306.90 2340 ---- ---- ---- ---- 301.70 -9.10 310.80 2345 ---- ---- ---- ---- 305.60 -9.20 314.80 2350 ---- ---- ---- ---- 309.60 -9.20 318.80 2355 ---- ---- ---- ---- 313.50 -9.30 322.80 2360 ---- ---- ---- ---- 317.50 -9.30 326.80 2365 ---- ---- ---- ---- 321.50 -9.40 330.90 2370 ---- ---- ---- ---- 325.50 -9.40 334.90 2375 ---- ---- ---- ---- 329.50 -9.50 339.00 2380 ---- ---- ---- ---- 333.60 -9.50 343.10 2390 ---- ---- ---- ---- 341.70 -9.60 351.30 2400 ---- ---- ---- ---- 349.80 -9.70 359.50 2410 ---- ---- ---- ---- 358.00 -9.80 367.80 2420 ---- ---- ---- ---- 366.30 -9.90 376.20 2425 ---- ---- ---- ---- 370.50 -9.80 380.30 2430 ---- ---- ---- ---- 374.60 -9.90 384.50 2440 ---- ---- ---- ---- 383.00 -10.00 393.00 2450 ---- ---- ---- ---- 391.40 -10.10 401.50 2460 ---- ---- ---- ---- 399.90 -10.10 410.00 2470 ---- ---- ---- ---- 408.40 -10.20 418.60 2475 ---- ---- ---- ---- 412.60 -10.30 422.90 2500 ---- ---- ---- ---- 434.10 -10.50 444.60 2525 ---- ---- ---- ---- 455.90 -10.60 466.50 2550 ---- ---- ---- ---- 477.90 -10.80 488.70 2575 ---- ---- ---- ---- 500.10 -10.90 511.00 2600 ---- ---- ---- ---- 522.50 -11.10 533.60 2625 ---- ---- ---- ---- 545.10 -11.20 556.30 2650 ---- ---- ---- ---- 567.90 -11.30 579.20 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 3.30 -.30 3.60 1425 ---- ---- ---- ---- 3.90 -.40 4.30 1450 ---- ---- ---- ---- 4.70 -.40 5.10 1475 ---- ---- ---- ---- 5.50 -.50 6.00 1500 ---- ---- ---- ---- 6.40 -.60 7.00 1525 ---- ---- ---- ---- 7.50 -.60 8.10 1550 ---- ---- ---- ---- 8.80 -.70 9.50 1575 ---- ---- ---- ---- 10.10 -.80 10.90 1580 ---- ---- ---- ---- 10.40 -.90 11.30 1590 ---- ---- ---- ---- 11.10 -.80 11.90 1600 ---- ---- ---- ---- 11.70 -.90 12.60 1610 ---- ---- ---- ---- 12.40 -.90 13.30 1620 ---- ---- ---- ---- 13.10 -1.00 14.10 1625 ---- ---- ---- ---- 13.40 -1.10 14.50 1630 ---- ---- ---- ---- 13.80 -1.00 14.80 1640 ---- ---- ---- ---- 14.50 -1.20 15.70 1650 ---- ---- ---- ---- 15.30 -1.20 16.50 1660 ---- ---- ---- ---- 16.20 -1.20 17.40 1670 ---- ---- ---- ---- 17.00 -1.30 18.30 1675 ---- ---- ---- ---- 17.50 -1.30 18.80 1680 ---- ---- ---- ---- 17.90 -1.40 19.30 1685 ---- ---- ---- ---- 18.40 -1.40 19.80 1690 ---- ---- ---- ---- 18.90 -1.40 20.30 1695 ---- ---- ---- ---- 19.30 -1.50 20.80 1700 ---- ---- ---- ---- 19.80 -1.50 21.30 1705 ---- ---- ---- ---- 20.30 -1.50 21.80 1710 ---- ---- ---- ---- 20.90 -1.50 22.40 1715 ---- ---- ---- ---- 21.40 -1.60 23.00 1720 ---- ---- ---- ---- 21.90 -1.60 23.50 1725 ---- ---- ---- ---- 22.50 -1.60 24.10 1730 ---- ---- ---- ---- 23.10 -1.60 24.70 1735 ---- ---- ---- ---- 23.60 -1.80 25.40 1740 ---- ---- ---- ---- 24.20 -1.80 26.00 1745 ---- ---- ---- ---- 24.80 -1.80 26.60 1750 ---- ---- ---- ---- 25.50 -1.80 27.30 1755 ---- ---- ---- ---- 26.10 -1.90 28.00 1760 ---- ---- ---- ---- 26.80 -1.90 28.70 1765 ---- ---- ---- ---- 27.40 -2.00 29.40 1770 ---- ---- ---- ---- 28.10 -2.00 30.10 1775 ---- ---- ---- ---- 28.80 -2.10 30.90 1780 ---- ---- ---- ---- 29.60 -2.00 31.60 1785 ---- ---- ---- ---- 30.30 -2.10 32.40 1790 ---- ---- ---- ---- 31.10 -2.10 33.20 1795 ---- ---- ---- ---- 31.80 -2.20 34.00 1800 ---- ---- ---- ---- 32.60 -2.30 34.90 1805 ---- ---- ---- ---- 33.50 -2.30 35.80 1810 ---- ---- ---- ---- 34.30 -2.30 36.60 1815 ---- ---- ---- ---- 35.20 -2.40 37.60 1820 ---- ---- ---- ---- 36.00 -2.50 38.50 1825 ---- ---- ---- ---- 37.00 -2.50 39.50 1830 ---- ---- ---- ---- 37.90 -2.50 40.40 1835 ---- ---- ---- ---- 38.80 -2.60 41.40 1840 ---- ---- ---- ---- 39.80 -2.70 42.50 1845 ---- ---- ---- ---- 40.80 -2.70 43.50 1850 ---- ---- ---- ---- 41.90 -2.70 44.60 1855 ---- ---- ---- ---- 42.90 -2.80 45.70 1860 ---- ---- ---- ---- 44.00 -2.90 46.90 1865 ---- ---- ---- ---- 45.10 -3.00 48.10 1870 ---- ---- ---- ---- 46.30 -3.00 49.30 1875 ---- ---- ---- ---- 47.40 -3.10 50.50 1880 ---- ---- ---- ---- 48.60 -3.20 51.80 1885 ---- ---- ---- ---- 49.90 -3.10 53.00 1890 ---- ---- ---- ---- 51.10 -3.30 54.40 1895 ---- ---- ---- ---- 52.40 -3.30 55.70 1900 ---- ---- ---- ---- 53.80 -3.30 57.10 1905 ---- ---- ---- ---- 55.10 -3.40 58.50 1910 ---- ---- ---- ---- 56.50 -3.50 60.00 1915 ---- ---- ---- ---- 57.90 -3.60 61.50 1920 ---- ---- ---- ---- 59.40 -3.60 63.00 1925 ---- ---- ---- ---- 60.90 -3.70 64.60 1930 ---- ---- ---- ---- 62.40 -3.80 66.20 1935 ---- ---- ---- ---- 64.00 -3.80 67.80 1940 ---- ---- ---- ---- 65.60 -3.90 69.50 1945 ---- ---- ---- ---- 67.30 -3.90 71.20 1950 ---- ---- ---- ---- 68.90 -4.10 73.00 1955 ---- ---- ---- ---- 70.70 -4.10 74.80 1960 ---- ---- ---- ---- 72.40 -4.20 76.60 1965 ---- ---- ---- ---- 74.20 -4.30 78.50 1970 ---- ---- ---- ---- 76.10 -4.30 80.40 1975 ---- ---- ---- ---- 77.90 -4.40 82.30 1980 ---- ---- ---- ---- 79.90 -4.40 84.30 1985 ---- ---- ---- ---- 81.80 -4.60 86.40 1990 ---- ---- ---- ---- 83.80 -4.60 88.40 1995 ---- ---- ---- ---- 85.90 -4.70 90.60 2000 ---- ---- ---- ---- 88.00 -4.70 92.70 2005 ---- ---- ---- ---- 90.10 -4.80 94.90 2010 ---- ---- ---- ---- 92.30 -4.90 97.20 2015 ---- ---- ---- ---- 94.50 -5.00 99.50 2020 ---- ---- ---- ---- 96.80 -5.00 101.80 2025 ---- ---- ---- ---- 99.10 -5.10 104.20 2030 ---- ---- ---- ---- 101.40 -5.20 106.60 2035 ---- ---- ---- ---- 103.80 -5.30 109.10 2040 ---- ---- ---- ---- 106.20 -5.40 111.60 2045 ---- ---- ---- ---- 108.70 -5.50 114.20 2050 ---- ---- ---- ---- 111.30 -5.50 116.80 2055 ---- ---- ---- ---- 113.80 -5.60 119.40 2060 ---- ---- ---- ---- 116.40 -5.70 122.10 2065 ---- ---- ---- ---- 119.10 -5.70 124.80 2070 ---- ---- ---- ---- 121.70 -5.80 127.50 2075 ---- ---- ---- ---- 124.50 -5.80 130.30 2080 ---- ---- ---- ---- 127.20 -6.00 133.20 2085 ---- ---- ---- ---- 130.00 -6.00 136.00 2090 ---- ---- ---- ---- 132.90 -6.10 139.00 2095 ---- ---- ---- ---- 135.70 -6.20 141.90 2100 ---- ---- ---- ---- 138.60 -6.30 144.90 2105 ---- ---- ---- ---- 141.60 -6.30 147.90 2110 ---- ---- ---- ---- 144.60 -6.30 150.90 2115 ---- ---- ---- ---- 147.60 -6.40 154.00 2120 ---- ---- ---- ---- 150.60 -6.50 157.10 2125 ---- ---- ---- ---- 153.70 -6.60 160.30 2130 ---- ---- ---- ---- 156.80 -6.60 163.40 2135 ---- ---- ---- ---- 159.90 -6.70 166.60 2140 ---- ---- ---- ---- 163.10 -6.80 169.90 2145 ---- ---- ---- ---- 166.30 -6.80 173.10 2150 ---- ---- ---- ---- 169.50 -6.90 176.40 2155 ---- ---- ---- ---- 172.70 -7.00 179.70 2160 ---- ---- ---- ---- 176.00 -7.00 183.00 2165 ---- ---- ---- ---- 179.30 -7.10 186.40 2170 ---- ---- ---- ---- 182.60 -7.20 189.80 2175 ---- ---- ---- ---- 186.00 -7.20 193.20 2180 ---- ---- ---- ---- 189.30 -7.30 196.60 2185 ---- ---- ---- ---- 192.70 -7.40 200.10 2190 ---- ---- ---- ---- 196.10 -7.40 203.50 2195 ---- ---- ---- ---- 199.60 -7.40 207.00 2200 ---- ---- ---- ---- 203.00 -7.50 210.50 2205 ---- ---- ---- ---- 206.50 -7.60 214.10 2210 ---- ---- ---- ---- 210.00 -7.60 217.60 2215 ---- ---- ---- ---- 213.50 -7.70 221.20 2220 ---- ---- ---- ---- 217.00 -7.80 224.80 2225 ---- ---- ---- ---- 220.60 -7.80 228.40 2230 ---- ---- ---- ---- 224.10 -7.90 232.00 2235 ---- ---- ---- ---- 227.70 -7.90 235.60 2240 ---- ---- ---- ---- 231.30 -8.00 239.30 2245 ---- ---- ---- ---- 234.90 -8.00 242.90 2250 ---- ---- ---- ---- 238.50 -8.10 246.60 2255 ---- ---- ---- ---- 242.20 -8.10 250.30 2260 ---- ---- ---- ---- 245.90 -8.20 254.10 2265 ---- ---- ---- ---- 249.50 -8.30 257.80 2270 ---- ---- ---- ---- 253.20 -8.30 261.50 2275 ---- ---- ---- ---- 257.00 -8.30 265.30 2280 ---- ---- ---- ---- 260.70 -8.40 269.10 2285 ---- ---- ---- ---- 264.50 -8.40 272.90 2290 ---- ---- ---- ---- 268.20 -8.50 276.70 2295 ---- ---- ---- ---- 272.00 -8.60 280.60 2300 ---- ---- ---- ---- 275.80 -8.60 284.40 2305 ---- ---- ---- ---- 279.60 -8.70 288.30 2310 ---- ---- ---- ---- 283.40 -8.70 292.10 2315 ---- ---- ---- ---- 287.30 -8.70 296.00 2320 ---- ---- ---- ---- 291.10 -8.80 299.90 2325 ---- ---- ---- ---- 295.00 -8.90 303.90 2330 ---- ---- ---- ---- 298.90 -8.90 307.80 2335 ---- ---- ---- ---- 302.80 -8.90 311.70 2340 ---- ---- ---- ---- 306.70 -9.00 315.70 2345 ---- ---- ---- ---- 310.70 -9.00 319.70 2350 ---- ---- ---- ---- 314.60 -9.10 323.70 2355 ---- ---- ---- ---- 318.60 -9.10 327.70 2360 ---- ---- ---- ---- 322.50 -9.20 331.70 2365 ---- ---- ---- ---- 326.50 -9.20 335.70 2370 ---- ---- ---- ---- 330.50 -9.30 339.80 2375 ---- ---- ---- ---- 334.60 -9.20 343.80 2380 ---- ---- ---- ---- 338.60 -9.30 347.90 2390 ---- ---- ---- ---- 346.70 -9.40 356.10 2400 ---- ---- ---- ---- 354.80 -9.50 364.30 2410 ---- ---- ---- ---- 363.00 -9.60 372.60 2420 ---- ---- ---- ---- 371.30 -9.70 381.00 2425 ---- ---- ---- ---- 375.40 -9.70 385.10 2430 ---- ---- ---- ---- 379.60 -9.70 389.30 2440 ---- ---- ---- ---- 387.90 -9.90 397.80 2450 ---- ---- ---- ---- 396.30 -9.90 406.20 2460 ---- ---- ---- ---- 404.80 -9.90 414.70 2470 ---- ---- ---- ---- 413.30 -10.00 423.30 2475 ---- ---- ---- ---- 417.50 -10.10 427.60 2500 ---- ---- ---- ---- 439.00 -10.20 449.20 2525 ---- ---- ---- ---- 460.60 -10.40 471.00 2550 ---- ---- ---- ---- 482.50 -10.60 493.10 2575 ---- ---- ---- ---- 504.70 -10.70 515.40 2600 ---- ---- ---- ---- 527.00 -10.80 537.80 2625 ---- ---- ---- ---- 549.50 -10.90 560.40 2650 ---- ---- ---- ---- 572.10 -11.10 583.20 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 6.90 -.50 7.40 1500 ---- ---- ---- ---- 7.90 -.60 8.50 1525 ---- ---- ---- ---- 9.10 -.60 9.70 1550 ---- ---- ---- ---- 10.40 -.70 11.10 1575 ---- ---- ---- ---- 11.90 -.80 12.70 1600 ---- ---- ---- ---- 13.50 -.90 14.40 1625 ---- ---- ---- ---- 15.30 -1.00 16.30 1650 ---- ---- ---- ---- 17.40 -1.10 18.50 1660 ---- ---- ---- ---- 18.20 -1.20 19.40 1670 ---- ---- ---- ---- 19.10 -1.30 20.40 1675 ---- ---- ---- ---- 19.60 -1.30 20.90 1680 ---- ---- ---- ---- 20.10 -1.30 21.40 1690 ---- ---- ---- ---- 21.10 -1.30 22.40 1700 ---- ---- ---- ---- 22.10 -1.40 23.50 1710 ---- ---- ---- ---- 23.20 -1.40 24.60 1720 ---- ---- ---- ---- 24.30 -1.50 25.80 1725 ---- ---- ---- ---- 24.90 -1.50 26.40 1730 ---- ---- ---- ---- 25.50 -1.50 27.00 1740 ---- ---- ---- ---- 26.70 -1.60 28.30 1750 ---- ---- ---- ---- 28.00 -1.70 29.70 1760 ---- ---- ---- ---- 29.30 -1.80 31.10 1765 ---- ---- ---- ---- 30.00 -1.80 31.80 1770 ---- ---- ---- ---- 30.70 -1.90 32.60 1775 ---- ---- ---- ---- 31.40 -1.90 33.30 1780 ---- ---- ---- ---- 32.20 -1.90 34.10 1785 ---- ---- ---- ---- 32.90 -2.00 34.90 1790 ---- ---- ---- ---- 33.70 -2.00 35.70 1795 ---- ---- ---- ---- 34.50 -2.00 36.50 1800 ---- ---- ---- ---- 35.30 -2.10 37.40 1805 ---- ---- ---- ---- 36.10 -2.20 38.30 1810 ---- ---- ---- ---- 37.00 -2.20 39.20 1815 ---- ---- ---- ---- 37.90 -2.20 40.10 1820 ---- ---- ---- ---- 38.80 -2.20 41.00 1825 ---- ---- ---- ---- 39.70 -2.30 42.00 1830 ---- ---- ---- ---- 40.60 -2.40 43.00 1835 ---- ---- ---- ---- 41.60 -2.40 44.00 1840 ---- ---- ---- ---- 42.60 -2.50 45.10 1845 ---- ---- ---- ---- 43.60 -2.50 46.10 1850 ---- ---- ---- ---- 44.70 -2.50 47.20 1855 ---- ---- ---- ---- 45.70 -2.60 48.30 1860 ---- ---- ---- ---- 46.80 -2.70 49.50 1865 ---- ---- ---- ---- 47.90 -2.70 50.60 1870 ---- ---- ---- ---- 49.10 -2.80 51.90 1875 ---- ---- ---- ---- 50.30 -2.80 53.10 1880 ---- ---- ---- ---- 51.50 -2.80 54.30 1885 ---- ---- ---- ---- 52.70 -2.90 55.60 1890 ---- ---- ---- ---- 54.00 -3.00 57.00 1895 ---- ---- ---- ---- 55.30 -3.00 58.30 1900 ---- ---- ---- ---- 56.60 -3.10 59.70 1905 ---- ---- ---- ---- 58.00 -3.10 61.10 1910 ---- ---- ---- ---- 59.40 -3.20 62.60 1915 ---- ---- ---- ---- 60.80 -3.20 64.00 1920 ---- ---- ---- ---- 62.30 -3.30 65.60 1925 ---- ---- ---- ---- 63.80 -3.30 67.10 1930 ---- ---- ---- ---- 65.30 -3.40 68.70 1935 ---- ---- ---- ---- 66.80 -3.50 70.30 1940 ---- ---- ---- ---- 68.40 -3.60 72.00 1945 ---- ---- ---- ---- 70.10 -3.60 73.70 1950 ---- ---- ---- ---- 71.70 -3.70 75.40 1955 ---- ---- ---- ---- 73.40 -3.70 77.10 1960 ---- ---- ---- ---- 75.20 -3.70 78.90 1965 ---- ---- ---- ---- 76.90 -3.90 80.80 1970 ---- ---- ---- ---- 78.70 -3.90 82.60 1975 ---- ---- ---- ---- 80.60 -3.90 84.50 1980 ---- ---- ---- ---- 82.50 -4.00 86.50 1985 ---- ---- ---- ---- 84.40 -4.10 88.50 1990 ---- ---- ---- ---- 86.30 -4.20 90.50 1995 ---- ---- ---- ---- 88.30 -4.20 92.50 2000 ---- ---- ---- ---- 90.40 -4.20 94.60 2005 ---- ---- ---- ---- 92.40 -4.40 96.80 2010 ---- ---- ---- ---- 94.50 -4.50 99.00 2015 ---- ---- ---- ---- 96.70 -4.50 101.20 2020 ---- ---- ---- ---- 98.90 -4.50 103.40 2025 ---- ---- ---- ---- 101.10 -4.60 105.70 2030 ---- ---- ---- ---- 103.40 -4.60 108.00 2035 ---- ---- ---- ---- 105.70 -4.70 110.40 2040 ---- ---- ---- ---- 108.00 -4.80 112.80 2045 ---- ---- ---- ---- 110.40 -4.90 115.30 2050 ---- ---- ---- ---- 112.80 -4.90 117.70 2055 ---- ---- ---- ---- 115.30 -5.00 120.30 2060 ---- ---- ---- ---- 117.80 -5.00 122.80 2065 ---- ---- ---- ---- 120.30 -5.10 125.40 2070 ---- ---- ---- ---- 122.90 -5.20 128.10 2075 ---- ---- ---- ---- 125.50 -5.20 130.70 2080 ---- ---- ---- ---- 128.20 -5.30 133.50 2085 ---- ---- ---- ---- 130.80 -5.40 136.20 2090 ---- ---- ---- ---- 133.60 -5.40 139.00 2095 ---- ---- ---- ---- 136.30 -5.50 141.80 2100 ---- ---- ---- ---- 139.10 -5.60 144.70 2105 ---- ---- ---- ---- 141.90 -5.70 147.60 2110 ---- ---- ---- ---- 144.80 -5.70 150.50 2115 ---- ---- ---- ---- 147.70 -5.70 153.40 2120 ---- ---- ---- ---- 150.60 -5.80 156.40 2125 ---- ---- ---- ---- 153.60 -5.80 159.40 2130 ---- ---- ---- ---- 156.60 -5.90 162.50 2135 ---- ---- ---- ---- 159.60 -6.00 165.60 2140 ---- ---- ---- ---- 162.70 -6.00 168.70 2145 ---- ---- ---- ---- 165.80 -6.00 171.80 2150 ---- ---- ---- ---- 168.90 -6.10 175.00 2155 ---- ---- ---- ---- 172.00 -6.20 178.20 2160 ---- ---- ---- ---- 175.20 -6.30 181.50 2165 ---- ---- ---- ---- 178.40 -6.30 184.70 2170 ---- ---- ---- ---- 181.60 -6.40 188.00 2175 ---- ---- ---- ---- 184.90 -6.40 191.30 2180 ---- ---- ---- ---- 188.20 -6.50 194.70 2185 ---- ---- ---- ---- 191.50 -6.60 198.10 2190 ---- ---- ---- ---- 194.90 -6.50 201.40 2195 ---- ---- ---- ---- 198.20 -6.70 204.90 2200 ---- ---- ---- ---- 201.60 -6.70 208.30 2205 ---- ---- ---- ---- 205.00 -6.80 211.80 2210 ---- ---- ---- ---- 208.50 -6.80 215.30 2215 ---- ---- ---- ---- 211.90 -6.90 218.80 2220 ---- ---- ---- ---- 215.40 -6.90 222.30 2225 ---- ---- ---- ---- 218.90 -7.00 225.90 2230 ---- ---- ---- ---- 222.40 -7.10 229.50 2235 ---- ---- ---- ---- 226.00 -7.10 233.10 2240 ---- ---- ---- ---- 229.60 -7.10 236.70 2245 ---- ---- ---- ---- 233.20 -7.10 240.30 2250 ---- ---- ---- ---- 236.80 -7.20 244.00 2255 ---- ---- ---- ---- 240.40 -7.30 247.70 2260 ---- ---- ---- ---- 244.00 -7.30 251.30 2265 ---- ---- ---- ---- 247.70 -7.40 255.10 2270 ---- ---- ---- ---- 251.40 -7.40 258.80 2275 ---- ---- ---- ---- 255.10 -7.40 262.50 2280 ---- ---- ---- ---- 258.80 -7.50 266.30 2285 ---- ---- ---- ---- 262.50 -7.60 270.10 2290 ---- ---- ---- ---- 266.30 -7.60 273.90 2295 ---- ---- ---- ---- 270.10 -7.60 277.70 2300 ---- ---- ---- ---- 273.80 -7.70 281.50 2305 ---- ---- ---- ---- 277.60 -7.80 285.40 2310 ---- ---- ---- ---- 281.50 -7.70 289.20 2315 ---- ---- ---- ---- 285.30 -7.80 293.10 2320 ---- ---- ---- ---- 289.10 -7.90 297.00 2325 ---- ---- ---- ---- 293.00 -7.90 300.90 2330 ---- ---- ---- ---- 296.90 -7.90 304.80 2335 ---- ---- ---- ---- 300.80 -7.90 308.70 2340 ---- ---- ---- ---- 304.70 -8.00 312.70 2345 ---- ---- ---- ---- 308.60 -8.10 316.70 2350 ---- ---- ---- ---- 312.60 -8.00 320.60 2355 ---- ---- ---- ---- 316.50 -8.10 324.60 2360 ---- ---- ---- ---- 320.50 -8.10 328.60 2365 ---- ---- ---- ---- 324.50 -8.20 332.70 2370 ---- ---- ---- ---- 328.40 -8.30 336.70 2375 ---- ---- ---- ---- 332.50 -8.20 340.70 2380 ---- ---- ---- ---- 336.50 -8.30 344.80 2385 ---- ---- ---- ---- 340.50 -8.40 348.90 2390 ---- ---- ---- ---- 344.60 -8.30 352.90 2400 ---- ---- ---- ---- 352.70 -8.40 361.10 2410 ---- ---- ---- ---- 360.90 -8.50 369.40 2420 ---- ---- ---- ---- 369.10 -8.60 377.70 2425 ---- ---- ---- ---- 373.20 -8.70 381.90 2430 ---- ---- ---- ---- 377.40 -8.60 386.00 2440 ---- ---- ---- ---- 385.70 -8.70 394.40 2450 ---- ---- ---- ---- 394.00 -8.80 402.80 2460 ---- ---- ---- ---- 402.50 -8.80 411.30 2470 ---- ---- ---- ---- 410.90 -8.90 419.80 2475 ---- ---- ---- ---- 415.10 -9.00 424.10 2480 ---- ---- ---- ---- 419.40 -9.00 428.40 2500 ---- ---- ---- ---- 436.50 -9.10 445.60 2525 ---- ---- ---- ---- 458.10 -9.20 467.30 2550 ---- ---- ---- ---- 479.80 -9.40 489.20 2575 ---- ---- ---- ---- 501.80 -9.50 511.30 2600 ---- ---- ---- ---- 524.00 -9.60 533.60 2625 ---- ---- ---- ---- 546.40 -9.70 556.10 2650 ---- ---- ---- ---- 568.90 -9.80 578.70 2675 ---- ---- ---- ---- 591.60 -9.90 601.50 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 7.30 -.60 7.90 1525 ---- ---- ---- ---- 8.60 -.60 9.20 1550 ---- ---- ---- ---- 10.00 -.60 10.60 1575 ---- ---- ---- ---- 11.50 -.80 12.30 1600 ---- ---- ---- ---- 13.30 -.90 14.20 1625 ---- ---- ---- ---- 15.30 -1.00 16.30 1650 ---- ---- ---- ---- 17.60 -1.10 18.70 1675 ---- ---- ---- ---- 20.10 -1.20 21.30 1680 ---- ---- ---- ---- 20.60 -1.30 21.90 1690 ---- ---- ---- ---- 21.70 -1.40 23.10 1700 ---- ---- ---- ---- 22.90 -1.40 24.30 1710 ---- ---- ---- ---- 24.10 -1.40 25.50 1720 ---- ---- ---- ---- 25.30 -1.60 26.90 1725 ---- ---- ---- ---- 26.00 -1.50 27.50 1730 ---- ---- ---- ---- 26.60 -1.60 28.20 1740 ---- ---- ---- ---- 28.00 -1.70 29.70 1750 ---- ---- ---- ---- 29.40 -1.70 31.10 1760 ---- ---- ---- ---- 30.90 -1.80 32.70 1770 ---- ---- ---- ---- 32.40 -1.90 34.30 1775 ---- ---- ---- ---- 33.20 -1.90 35.10 1780 ---- ---- ---- ---- 34.00 -2.00 36.00 1785 ---- ---- ---- ---- 34.80 -2.10 36.90 1790 ---- ---- ---- ---- 35.70 -2.10 37.80 1795 ---- ---- ---- ---- 36.60 -2.10 38.70 1800 ---- ---- ---- ---- 37.40 -2.20 39.60 1805 ---- ---- ---- ---- 38.30 -2.20 40.50 1810 ---- ---- ---- ---- 39.30 -2.20 41.50 1815 ---- ---- ---- ---- 40.20 -2.30 42.50 1820 ---- ---- ---- ---- 41.20 -2.30 43.50 1825 ---- ---- ---- ---- 42.10 -2.40 44.50 1830 ---- ---- ---- ---- 43.20 -2.40 45.60 1835 ---- ---- ---- ---- 44.20 -2.40 46.60 1840 ---- ---- ---- ---- 45.20 -2.50 47.70 1845 ---- ---- ---- ---- 46.30 -2.60 48.90 1850 ---- ---- ---- ---- 47.40 -2.60 50.00 1855 ---- ---- ---- ---- 48.50 -2.70 51.20 1860 ---- ---- ---- ---- 49.70 -2.70 52.40 1865 ---- ---- ---- ---- 50.80 -2.80 53.60 1870 ---- ---- ---- ---- 52.00 -2.80 54.80 1875 ---- ---- ---- ---- 53.30 -2.80 56.10 1880 ---- ---- ---- ---- 54.50 -2.90 57.40 1885 ---- ---- ---- ---- 55.80 -3.00 58.80 1890 ---- ---- ---- ---- 57.10 -3.00 60.10 1895 ---- ---- ---- ---- 58.40 -3.10 61.50 1900 ---- ---- ---- ---- 59.80 -3.10 62.90 1905 ---- ---- ---- ---- 61.20 -3.20 64.40 1910 ---- ---- ---- ---- 62.60 -3.30 65.90 1915 ---- ---- ---- ---- 64.10 -3.30 67.40 1920 ---- ---- ---- ---- 65.60 -3.30 68.90 1925 ---- ---- ---- ---- 67.10 -3.40 70.50 1930 ---- ---- ---- ---- 68.70 -3.40 72.10 1935 ---- ---- ---- ---- 70.30 -3.50 73.80 1940 ---- ---- ---- ---- 71.90 -3.50 75.40 1945 ---- ---- ---- ---- 73.50 -3.70 77.20 1950 ---- ---- ---- ---- 75.20 -3.70 78.90 1955 ---- ---- ---- ---- 77.00 -3.70 80.70 1960 ---- ---- ---- ---- 78.70 -3.80 82.50 1965 ---- ---- ---- ---- 80.60 -3.80 84.40 1970 ---- ---- ---- ---- 82.40 -3.90 86.30 1975 ---- ---- ---- ---- 84.30 -4.00 88.30 1980 ---- ---- ---- ---- 86.20 -4.10 90.30 1985 ---- ---- ---- ---- 88.20 -4.10 92.30 1990 ---- ---- ---- ---- 90.20 -4.10 94.30 1995 ---- ---- ---- ---- 92.20 -4.30 96.50 2000 ---- ---- ---- ---- 94.30 -4.30 98.60 2005 ---- ---- ---- ---- 96.40 -4.40 100.80 2010 ---- ---- ---- ---- 98.60 -4.40 103.00 2015 ---- ---- ---- ---- 100.80 -4.50 105.30 2020 ---- ---- ---- ---- 103.10 -4.50 107.60 2025 ---- ---- ---- ---- 105.40 -4.60 110.00 2030 ---- ---- ---- ---- 107.70 -4.60 112.30 2035 ---- ---- ---- ---- 110.10 -4.70 114.80 2040 ---- ---- ---- ---- 112.50 -4.70 117.20 2045 ---- ---- ---- ---- 114.90 -4.80 119.70 2050 ---- ---- ---- ---- 117.40 -4.90 122.30 2055 ---- ---- ---- ---- 119.90 -5.00 124.90 2060 ---- ---- ---- ---- 122.40 -5.10 127.50 2065 ---- ---- ---- ---- 125.00 -5.10 130.10 2070 ---- ---- ---- ---- 127.70 -5.10 132.80 2075 ---- ---- ---- ---- 130.30 -5.20 135.50 2080 ---- ---- ---- ---- 133.00 -5.30 138.30 2085 ---- ---- ---- ---- 135.70 -5.40 141.10 2090 ---- ---- ---- ---- 138.50 -5.40 143.90 2095 ---- ---- ---- ---- 141.30 -5.50 146.80 2100 ---- ---- ---- ---- 144.10 -5.50 149.60 2105 ---- ---- ---- ---- 147.00 -5.60 152.60 2110 ---- ---- ---- ---- 149.90 -5.60 155.50 2115 ---- ---- ---- ---- 152.80 -5.70 158.50 2120 ---- ---- ---- ---- 155.70 -5.80 161.50 2125 ---- ---- ---- ---- 158.70 -5.80 164.50 2130 ---- ---- ---- ---- 161.70 -5.90 167.60 2135 ---- ---- ---- ---- 164.80 -5.90 170.70 2140 ---- ---- ---- ---- 167.80 -6.00 173.80 2145 ---- ---- ---- ---- 170.90 -6.10 177.00 2150 ---- ---- ---- ---- 174.00 -6.10 180.10 2155 ---- ---- ---- ---- 177.20 -6.10 183.30 2160 ---- ---- ---- ---- 180.40 -6.20 186.60 2165 ---- ---- ---- ---- 183.60 -6.20 189.80 2170 ---- ---- ---- ---- 186.80 -6.30 193.10 2175 ---- ---- ---- ---- 190.10 -6.30 196.40 2180 ---- ---- ---- ---- 193.30 -6.50 199.80 2185 ---- ---- ---- ---- 196.60 -6.50 203.10 2190 ---- ---- ---- ---- 200.00 -6.50 206.50 2195 ---- ---- ---- ---- 203.30 -6.60 209.90 2200 ---- ---- ---- ---- 206.70 -6.60 213.30 2205 ---- ---- ---- ---- 210.10 -6.70 216.80 2210 ---- ---- ---- ---- 213.50 -6.80 220.30 2215 ---- ---- ---- ---- 217.00 -6.80 223.80 2220 ---- ---- ---- ---- 220.50 -6.80 227.30 2225 ---- ---- ---- ---- 223.90 -6.90 230.80 2230 ---- ---- ---- ---- 227.50 -6.90 234.40 2235 ---- ---- ---- ---- 231.00 -7.00 238.00 2240 ---- ---- ---- ---- 234.50 -7.10 241.60 2245 ---- ---- ---- ---- 238.10 -7.10 245.20 2250 ---- ---- ---- ---- 241.70 -7.10 248.80 2255 ---- ---- ---- ---- 245.30 -7.20 252.50 2260 ---- ---- ---- ---- 248.90 -7.20 256.10 2265 ---- ---- ---- ---- 252.60 -7.20 259.80 2270 ---- ---- ---- ---- 256.20 -7.30 263.50 2275 ---- ---- ---- ---- 259.90 -7.40 267.30 2280 ---- ---- ---- ---- 263.60 -7.40 271.00 2285 ---- ---- ---- ---- 267.30 -7.50 274.80 2290 ---- ---- ---- ---- 271.10 -7.50 278.60 2295 ---- ---- ---- ---- 274.80 -7.50 282.30 2300 ---- ---- ---- ---- 278.60 -7.60 286.20 2305 ---- ---- ---- ---- 282.40 -7.60 290.00 2310 ---- ---- ---- ---- 286.20 -7.60 293.80 2315 ---- ---- ---- ---- 290.00 -7.70 297.70 2320 ---- ---- ---- ---- 293.80 -7.80 301.60 2325 ---- ---- ---- ---- 297.70 -7.70 305.40 2330 ---- ---- ---- ---- 301.50 -7.80 309.30 2335 ---- ---- ---- ---- 305.40 -7.90 313.30 2340 ---- ---- ---- ---- 309.30 -7.90 317.20 2345 ---- ---- ---- ---- 313.20 -7.90 321.10 2350 ---- ---- ---- ---- 317.10 -8.00 325.10 2355 ---- ---- ---- ---- 321.10 -8.00 329.10 2360 ---- ---- ---- ---- 325.00 -8.10 333.10 2365 ---- ---- ---- ---- 329.00 -8.10 337.10 2370 ---- ---- ---- ---- 333.00 -8.10 341.10 2375 ---- ---- ---- ---- 337.00 -8.10 345.10 2380 ---- ---- ---- ---- 341.00 -8.20 349.20 2385 ---- ---- ---- ---- 345.00 -8.20 353.20 2390 ---- ---- ---- ---- 349.00 -8.30 357.30 2400 ---- ---- ---- ---- 357.10 -8.30 365.40 2410 ---- ---- ---- ---- 365.30 -8.40 373.70 2420 ---- ---- ---- ---- 373.50 -8.40 381.90 2425 ---- ---- ---- ---- 377.60 -8.50 386.10 2430 ---- ---- ---- ---- 381.70 -8.50 390.20 2440 ---- ---- ---- ---- 390.00 -8.60 398.60 2450 ---- ---- ---- ---- 398.30 -8.70 407.00 2460 ---- ---- ---- ---- 406.70 -8.70 415.40 2470 ---- ---- ---- ---- 415.10 -8.80 423.90 2475 ---- ---- ---- ---- 419.30 -8.80 428.10 2480 ---- ---- ---- ---- 423.60 -8.80 432.40 2500 ---- ---- ---- ---- 440.60 -8.90 449.50 2525 ---- ---- ---- ---- 462.10 -9.10 471.20 2550 ---- ---- ---- ---- 483.80 -9.20 493.00 2575 ---- ---- ---- ---- 505.70 -9.30 515.00 2600 ---- ---- ---- ---- 527.80 -9.40 537.20 2625 ---- ---- ---- ---- 550.00 -9.60 559.60 2650 ---- ---- ---- ---- 572.40 -9.70 582.10 2675 ---- ---- ---- ---- 595.00 -9.80 604.80 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 7.60 -.50 8.10 1525 ---- ---- ---- ---- 8.90 -.50 9.40 1550 ---- ---- ---- ---- 10.30 -.70 11.00 1575 ---- ---- ---- ---- 12.00 -.70 12.70 1600 ---- ---- ---- ---- 13.80 -.90 14.70 1625 ---- ---- ---- ---- 15.90 -1.00 16.90 1650 ---- ---- ---- ---- 18.30 -1.10 19.40 1675 ---- ---- ---- ---- 20.90 -1.20 22.10 1690 ---- ---- ---- ---- 22.60 -1.30 23.90 1700 ---- ---- ---- ---- 23.80 -1.40 25.20 1710 ---- ---- ---- ---- 25.10 -1.40 26.50 1720 ---- ---- ---- ---- 26.40 -1.50 27.90 1725 ---- ---- ---- ---- 27.00 -1.60 28.60 1730 ---- ---- ---- ---- 27.70 -1.60 29.30 1740 ---- ---- ---- ---- 29.10 -1.70 30.80 1750 ---- ---- ---- ---- 30.60 -1.80 32.40 1760 ---- ---- ---- ---- 32.20 -1.80 34.00 1770 ---- ---- ---- ---- 33.80 -1.80 35.60 1775 ---- ---- ---- ---- 34.60 -1.90 36.50 1780 ---- ---- ---- ---- 35.40 -2.00 37.40 1790 ---- ---- ---- ---- 37.20 -2.00 39.20 1795 ---- ---- ---- ---- 38.00 -2.10 40.10 1800 ---- ---- ---- ---- 39.00 -2.10 41.10 1805 ---- ---- ---- ---- 39.90 -2.10 42.00 1810 ---- ---- ---- ---- 40.80 -2.20 43.00 1815 ---- ---- ---- ---- 41.80 -2.20 44.00 1820 ---- ---- ---- ---- 42.80 -2.20 45.00 1825 ---- ---- ---- ---- 43.80 -2.30 46.10 1830 ---- ---- ---- ---- 44.80 -2.30 47.10 1835 ---- ---- ---- ---- 45.80 -2.40 48.20 1840 ---- ---- ---- ---- 46.90 -2.40 49.30 1845 ---- ---- ---- ---- 47.90 -2.50 50.40 1850 ---- ---- ---- ---- 49.00 -2.60 51.60 1855 ---- ---- ---- ---- 50.20 -2.50 52.70 1860 ---- ---- ---- ---- 51.30 -2.60 53.90 1865 ---- ---- ---- ---- 52.40 -2.70 55.10 1870 ---- ---- ---- ---- 53.60 -2.70 56.30 1875 ---- ---- ---- ---- 54.80 -2.80 57.60 1880 ---- ---- ---- ---- 56.00 -2.90 58.90 1885 ---- ---- ---- ---- 57.30 -2.80 60.10 1890 ---- ---- ---- ---- 58.50 -3.00 61.50 1895 ---- ---- ---- ---- 59.80 -3.00 62.80 1900 ---- ---- ---- ---- 61.10 -3.10 64.20 1905 ---- ---- ---- ---- 62.50 -3.10 65.60 1910 ---- ---- ---- ---- 63.90 -3.10 67.00 1915 ---- ---- ---- ---- 65.30 -3.10 68.40 1920 ---- ---- ---- ---- 66.70 -3.20 69.90 1925 ---- ---- ---- ---- 68.10 -3.30 71.40 1930 ---- ---- ---- ---- 69.60 -3.30 72.90 1935 ---- ---- ---- ---- 71.10 -3.40 74.50 1940 ---- ---- ---- ---- 72.70 -3.40 76.10 1945 ---- ---- ---- ---- 74.20 -3.50 77.70 1950 ---- ---- ---- ---- 75.80 -3.60 79.40 1955 ---- ---- ---- ---- 77.50 -3.60 81.10 1960 ---- ---- ---- ---- 79.20 -3.60 82.80 1965 ---- ---- ---- ---- 80.90 -3.70 84.60 1970 ---- ---- ---- ---- 82.60 -3.80 86.40 1975 ---- ---- ---- ---- 84.40 -3.80 88.20 1980 ---- ---- ---- ---- 86.20 -3.90 90.10 1985 ---- ---- ---- ---- 88.10 -3.90 92.00 1990 ---- ---- ---- ---- 90.00 -4.00 94.00 1995 ---- ---- ---- ---- 91.90 -4.10 96.00 2000 ---- ---- ---- ---- 93.90 -4.10 98.00 2005 ---- ---- ---- ---- 95.90 -4.20 100.10 2010 ---- ---- ---- ---- 98.00 -4.20 102.20 2015 ---- ---- ---- ---- 100.10 -4.30 104.40 2020 ---- ---- ---- ---- 102.20 -4.40 106.60 2025 ---- ---- ---- ---- 104.40 -4.40 108.80 2030 ---- ---- ---- ---- 106.60 -4.50 111.10 2035 ---- ---- ---- ---- 108.90 -4.50 113.40 2040 ---- ---- ---- ---- 111.20 -4.60 115.80 2045 ---- ---- ---- ---- 113.50 -4.70 118.20 2050 ---- ---- ---- ---- 115.90 -4.70 120.60 2055 ---- ---- ---- ---- 118.40 -4.70 123.10 2060 ---- ---- ---- ---- 120.80 -4.90 125.70 2065 ---- ---- ---- ---- 123.30 -4.90 128.20 2070 ---- ---- ---- ---- 125.90 -4.90 130.80 2075 ---- ---- ---- ---- 128.50 -5.00 133.50 2080 ---- ---- ---- ---- 131.10 -5.10 136.20 2085 ---- ---- ---- ---- 133.80 -5.10 138.90 2090 ---- ---- ---- ---- 136.50 -5.10 141.60 2095 ---- ---- ---- ---- 139.20 -5.20 144.40 2100 ---- ---- ---- ---- 142.00 -5.30 147.30 2105 ---- ---- ---- ---- 144.80 -5.30 150.10 2110 ---- ---- ---- ---- 147.60 -5.40 153.00 2115 ---- ---- ---- ---- 150.50 -5.40 155.90 2120 ---- ---- ---- ---- 153.40 -5.50 158.90 2125 ---- ---- ---- ---- 156.30 -5.60 161.90 2130 ---- ---- ---- ---- 159.30 -5.60 164.90 2135 ---- ---- ---- ---- 162.30 -5.70 168.00 2140 ---- ---- ---- ---- 165.40 -5.70 171.10 2145 ---- ---- ---- ---- 168.40 -5.80 174.20 2150 ---- ---- ---- ---- 171.50 -5.90 177.40 630 2155 ---- ---- ---- ---- 174.70 -5.90 180.60 2160 ---- ---- ---- ---- 177.80 -6.00 183.80 2165 ---- ---- ---- ---- 181.00 -6.00 187.00 2170 ---- ---- ---- ---- 184.20 -6.10 190.30 2175 ---- ---- ---- ---- 187.50 -6.10 193.60 2180 ---- ---- ---- ---- 190.70 -6.20 196.90 2185 ---- ---- ---- ---- 194.00 -6.20 200.20 2190 ---- ---- ---- ---- 197.40 -6.20 203.60 2195 ---- ---- ---- ---- 200.70 -6.30 207.00 2200 ---- ---- ---- ---- 204.10 -6.30 210.40 2205 ---- ---- ---- ---- 207.40 -6.40 213.80 2210 ---- ---- ---- ---- 210.80 -6.50 217.30 2215 ---- ---- ---- ---- 214.30 -6.50 220.80 2220 ---- ---- ---- ---- 217.70 -6.60 224.30 2225 ---- ---- ---- ---- 221.20 -6.60 227.80 2230 ---- ---- ---- ---- 224.60 -6.70 231.30 2235 ---- ---- ---- ---- 228.10 -6.70 234.80 2240 ---- ---- ---- ---- 231.70 -6.70 238.40 2245 ---- ---- ---- ---- 235.20 -6.80 242.00 2250 ---- ---- ---- ---- 238.70 -6.90 245.60 2255 ---- ---- ---- ---- 242.30 -6.90 249.20 2260 ---- ---- ---- ---- 245.90 -6.90 252.80 2265 ---- ---- ---- ---- 249.50 -6.90 256.40 2270 ---- ---- ---- ---- 253.10 -7.00 260.10 2275 ---- ---- ---- ---- 256.70 -7.00 263.70 2280 ---- ---- ---- ---- 260.30 -7.10 267.40 2285 ---- ---- ---- ---- 263.90 -7.20 271.10 2290 ---- ---- ---- ---- 267.60 -7.20 274.80 2295 ---- ---- ---- ---- 271.20 -7.30 278.50 2300 ---- ---- ---- ---- 274.90 -7.30 282.20 2305 ---- ---- ---- ---- 278.60 -7.30 285.90 2310 ---- ---- ---- ---- 282.30 -7.30 289.60 2315 ---- ---- ---- ---- 286.00 -7.40 293.40 2320 ---- ---- ---- ---- 289.70 -7.50 297.20 2325 ---- ---- ---- ---- 293.50 -7.40 300.90 2330 ---- ---- ---- ---- 297.20 -7.50 304.70 2335 ---- ---- ---- ---- 301.00 -7.50 308.50 2340 ---- ---- ---- ---- 304.70 -7.60 312.30 2345 ---- ---- ---- ---- 308.50 -7.70 316.20 2350 ---- ---- ---- ---- 312.30 -7.70 320.00 2355 ---- ---- ---- ---- 316.10 -7.70 323.80 2360 ---- ---- ---- ---- 319.90 -7.80 327.70 2365 ---- ---- ---- ---- 323.80 -7.80 331.60 2370 ---- ---- ---- ---- 327.60 -7.90 335.50 2375 ---- ---- ---- ---- 331.50 -7.80 339.30 2380 ---- ---- ---- ---- 335.40 -7.90 343.30 2385 ---- ---- ---- ---- 339.20 -8.00 347.20 2390 ---- ---- ---- ---- 343.10 -8.00 351.10 2395 ---- ---- ---- ---- 347.00 -8.10 355.10 2400 ---- ---- ---- ---- 351.00 -8.00 359.00 2410 ---- ---- ---- ---- 358.80 -8.20 367.00 2420 ---- ---- ---- ---- 366.80 -8.10 374.90 2425 ---- ---- ---- ---- 370.70 -8.30 379.00 2430 ---- ---- ---- ---- 374.70 -8.30 383.00 2440 ---- ---- ---- ---- 382.80 -8.30 391.10 2450 ---- ---- ---- ---- 390.80 -8.40 399.20 2460 ---- ---- ---- ---- 398.90 -8.50 407.40 2470 ---- ---- ---- ---- 407.10 -8.50 415.60 2475 ---- ---- ---- ---- 411.20 -8.60 419.80 2480 ---- ---- ---- ---- 415.30 -8.60 423.90 2490 ---- ---- ---- ---- 423.60 -8.60 432.20 2500 ---- ---- ---- ---- 431.80 -8.80 440.60 2525 ---- ---- ---- ---- 452.80 -8.80 461.60 2550 ---- ---- ---- ---- 473.90 -9.00 482.90 2575 ---- ---- ---- ---- 495.30 -9.10 504.40 2600 ---- ---- ---- ---- 516.90 -9.20 526.10 2625 ---- ---- ---- ---- 538.60 -9.40 548.00 2650 ---- ---- ---- ---- 560.60 -9.60 570.20 2675 ---- ---- ---- ---- 582.80 -9.60 592.40 2700 ---- ---- ---- ---- 605.10 -9.80 614.90 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .30 .00 .30 975 ---- ---- ---- ---- .30 -.10 .40 1000 ---- ---- ---- ---- .40 .00 .40 1025 ---- ---- ---- ---- .50 .00 .50 1050 ---- ---- ---- ---- .60 -.10 .70 1075 ---- ---- ---- ---- .80 .00 .80 1100 ---- ---- ---- ---- .90 -.10 1.00 1125 ---- ---- ---- ---- 1.10 -.10 1.20 1130 ---- ---- ---- ---- 1.10 -.10 1.20 1140 ---- ---- ---- ---- 1.20 -.10 1.30 1150 ---- ---- ---- ---- 1.30 -.10 1.40 1160 ---- ---- ---- ---- 1.40 -.10 1.50 1170 ---- ---- ---- ---- 1.50 -.10 1.60 1175 ---- ---- ---- ---- 1.60 -.10 1.70 1180 ---- ---- ---- ---- 1.60 -.20 1.80 1190 ---- ---- ---- ---- 1.80 -.10 1.90 1200 ---- ---- ---- ---- 1.90 -.10 2.00 1210 ---- ---- ---- ---- 2.00 -.20 2.20 1220 ---- ---- ---- ---- 2.20 -.10 2.30 1225 ---- ---- ---- ---- 2.20 -.20 2.40 1230 ---- ---- ---- ---- 2.30 -.20 2.50 1235 ---- ---- ---- ---- 2.40 -.20 2.60 1240 ---- ---- ---- ---- 2.50 -.10 2.60 1245 ---- ---- ---- ---- 2.60 -.10 2.70 1250 ---- ---- ---- ---- 2.60 -.20 2.80 70 1255 ---- ---- ---- ---- 2.70 -.20 2.90 1260 ---- ---- ---- ---- 2.80 -.20 3.00 1265 ---- ---- ---- ---- 2.90 -.20 3.10 1270 ---- ---- ---- ---- 3.00 -.20 3.20 1275 ---- ---- ---- ---- 3.10 -.20 3.30 1280 ---- ---- ---- ---- 3.20 -.20 3.40 1285 ---- ---- ---- ---- 3.30 -.20 3.50 1290 ---- ---- ---- ---- 3.40 -.20 3.60 1295 ---- ---- ---- ---- 3.50 -.30 3.80 1300 ---- ---- ---- ---- 3.60 -.30 3.90 1305 ---- ---- ---- ---- 3.70 -.30 4.00 1310 ---- ---- ---- ---- 3.90 -.20 4.10 1315 ---- ---- ---- ---- 4.00 -.20 4.20 1320 ---- ---- ---- ---- 4.10 -.30 4.40 1325 ---- ---- ---- ---- 4.20 -.30 4.50 1330 ---- ---- ---- ---- 4.40 -.20 4.60 1335 ---- ---- ---- ---- 4.50 -.30 4.80 1340 ---- ---- ---- ---- 4.60 -.30 4.90 1345 ---- ---- ---- ---- 4.80 -.30 5.10 1350 ---- ---- ---- ---- 4.90 -.30 5.20 1355 ---- ---- ---- ---- 5.10 -.30 5.40 1360 ---- ---- ---- ---- 5.20 -.40 5.60 1365 ---- ---- ---- ---- 5.40 -.30 5.70 1370 ---- ---- ---- ---- 5.50 -.40 5.90 1375 ---- ---- ---- ---- 5.70 -.40 6.10 1380 ---- ---- ---- ---- 5.90 -.30 6.20 1385 ---- ---- ---- ---- 6.00 -.40 6.40 1390 ---- ---- ---- ---- 6.20 -.40 6.60 1395 ---- ---- ---- ---- 6.40 -.40 6.80 1400 ---- ---- ---- ---- 6.60 -.40 7.00 1405 ---- ---- ---- ---- 6.80 -.40 7.20 1410 ---- ---- ---- ---- 7.00 -.40 7.40 1415 ---- ---- ---- ---- 7.20 -.40 7.60 1420 ---- ---- ---- ---- 7.40 -.40 7.80 1425 ---- ---- ---- ---- 7.60 -.40 8.00 1430 ---- ---- ---- ---- 7.80 -.50 8.30 1435 ---- ---- ---- ---- 8.00 -.50 8.50 1440 ---- ---- ---- ---- 8.20 -.50 8.70 1445 ---- ---- ---- ---- 8.40 -.60 9.00 1450 ---- ---- ---- ---- 8.70 -.50 9.20 1455 ---- ---- ---- ---- 8.90 -.50 9.40 1460 ---- ---- ---- ---- 9.10 -.60 9.70 1465 ---- ---- ---- ---- 9.40 -.60 10.00 1470 ---- ---- ---- ---- 9.60 -.60 10.20 1475 ---- ---- ---- ---- 9.90 -.60 10.50 1480 ---- ---- ---- ---- 10.20 -.60 10.80 1485 ---- ---- ---- ---- 10.40 -.70 11.10 1490 ---- ---- ---- ---- 10.70 -.70 11.40 1495 ---- ---- ---- ---- 11.00 -.70 11.70 1500 ---- ---- ---- ---- 11.30 -.70 12.00 1505 ---- ---- ---- ---- 11.60 -.70 12.30 1510 ---- ---- ---- ---- 11.90 -.70 12.60 1515 ---- ---- ---- ---- 12.20 -.70 12.90 1520 ---- ---- ---- ---- 12.50 -.70 13.20 1525 ---- ---- ---- ---- 12.80 -.80 13.60 1530 ---- ---- ---- ---- 13.10 -.80 13.90 1535 ---- ---- ---- ---- 13.50 -.80 14.30 1540 ---- ---- ---- ---- 13.80 -.80 14.60 1545 ---- ---- ---- ---- 14.20 -.80 15.00 1550 ---- ---- ---- ---- 14.50 -.80 15.30 1555 ---- ---- ---- ---- 14.90 -.80 15.70 1560 ---- ---- ---- ---- 15.20 -.90 16.10 1565 ---- ---- ---- ---- 15.60 -.90 16.50 1570 ---- ---- ---- ---- 16.00 -.90 16.90 1575 ---- ---- ---- ---- 16.40 -.90 17.30 1580 ---- ---- ---- ---- 16.70 -1.00 17.70 1585 ---- ---- ---- ---- 17.10 -1.00 18.10 1590 ---- ---- ---- ---- 17.50 -1.00 18.50 1595 ---- ---- ---- ---- 18.00 -1.00 19.00 1600 ---- ---- ---- ---- 18.40 -1.00 19.40 1605 ---- ---- ---- ---- 18.80 -1.10 19.90 1610 ---- ---- ---- ---- 19.20 -1.10 20.30 1615 ---- ---- ---- ---- 19.70 -1.10 20.80 1620 ---- ---- ---- ---- 20.10 -1.10 21.20 1625 ---- ---- ---- ---- 20.60 -1.10 21.70 1630 ---- ---- ---- ---- 21.00 -1.20 22.20 1635 ---- ---- ---- ---- 21.50 -1.20 22.70 1640 ---- ---- ---- ---- 22.00 -1.20 23.20 1645 ---- ---- ---- ---- 22.50 -1.20 23.70 1650 ---- ---- ---- ---- 23.00 -1.20 24.20 1655 ---- ---- ---- ---- 23.50 -1.30 24.80 1660 ---- ---- ---- ---- 24.00 -1.30 25.30 1665 ---- ---- ---- ---- 24.50 -1.30 25.80 1670 ---- ---- ---- ---- 25.00 -1.40 26.40 1675 ---- ---- ---- ---- 25.50 -1.40 26.90 1680 ---- ---- ---- ---- 26.10 -1.40 27.50 1685 ---- ---- ---- ---- 26.60 -1.50 28.10 1690 ---- ---- ---- ---- 27.20 -1.40 28.60 1695 ---- ---- ---- ---- 27.70 -1.50 29.20 1700 ---- ---- ---- ---- 28.30 -1.50 29.80 100 1705 ---- ---- ---- ---- 28.90 -1.50 30.40 1710 ---- ---- ---- ---- 29.50 -1.60 31.10 1715 ---- ---- ---- ---- 30.10 -1.60 31.70 1720 ---- ---- ---- ---- 30.70 -1.60 32.30 1725 ---- ---- ---- ---- 31.30 -1.70 33.00 1730 ---- ---- ---- ---- 32.00 -1.70 33.70 1735 ---- ---- ---- ---- 32.60 -1.70 34.30 1740 ---- ---- ---- ---- 33.30 -1.70 35.00 1745 ---- ---- ---- ---- 33.90 -1.80 35.70 1750 ---- ---- ---- ---- 34.60 -1.90 36.50 1755 ---- ---- ---- ---- 35.30 -1.90 37.20 1760 ---- ---- ---- ---- 36.00 -1.90 37.90 1765 ---- ---- ---- ---- 36.80 -1.90 38.70 1770 ---- ---- ---- ---- 37.50 -2.00 39.50 1775 ---- ---- ---- ---- 38.30 -2.00 40.30 1780 ---- ---- ---- ---- 39.00 -2.10 41.10 1785 ---- ---- ---- ---- 39.80 -2.10 41.90 1790 ---- ---- ---- ---- 40.60 -2.10 42.70 1795 ---- ---- ---- ---- 41.50 -2.10 43.60 1800 ---- ---- ---- ---- 42.30 -2.20 44.50 750 1805 ---- ---- ---- ---- 43.20 -2.20 45.40 1810 ---- ---- ---- ---- 44.00 -2.30 46.30 1815 ---- ---- ---- ---- 44.90 -2.30 47.20 1820 ---- ---- ---- ---- 45.90 -2.30 48.20 1825 ---- ---- ---- ---- 46.80 -2.40 49.20 150 1830 ---- ---- ---- ---- 47.80 -2.40 50.20 1835 ---- ---- ---- ---- 48.70 -2.50 51.20 1840 ---- ---- ---- ---- 49.70 -2.50 52.20 1845 ---- ---- ---- ---- 50.80 -2.50 53.30 1850 ---- ---- ---- ---- 51.80 -2.60 54.40 1855 ---- ---- ---- ---- 52.90 -2.60 55.50 1860 ---- ---- ---- ---- 54.00 -2.70 56.70 1865 ---- ---- ---- ---- 55.20 -2.70 57.90 1870 ---- ---- ---- ---- 56.30 -2.80 59.10 1875 ---- ---- ---- ---- 57.50 -2.80 60.30 1880 ---- ---- ---- ---- 58.70 -2.90 61.60 1885 ---- ---- ---- ---- 60.00 -2.90 62.90 1890 ---- ---- ---- ---- 61.20 -3.00 64.20 1895 ---- ---- ---- ---- 62.50 -3.00 65.50 1900 ---- ---- ---- ---- 63.90 -3.00 66.90 1905 ---- ---- ---- ---- 65.20 -3.10 68.30 1910 ---- ---- ---- ---- 66.60 -3.20 69.80 1915 ---- ---- ---- ---- 68.00 -3.20 71.20 1920 ---- ---- ---- ---- 69.50 -3.30 72.80 1925 ---- ---- ---- ---- 71.00 -3.30 74.30 1930 ---- ---- ---- ---- 72.50 -3.40 75.90 1935 ---- ---- ---- ---- 74.10 -3.40 77.50 1940 ---- ---- ---- ---- 75.70 -3.40 79.10 1945 ---- ---- ---- ---- 77.30 -3.50 80.80 1950 ---- ---- ---- ---- 79.00 -3.50 82.50 1955 ---- ---- ---- ---- 80.70 -3.60 84.30 1960 ---- ---- ---- ---- 82.40 -3.70 86.10 1965 ---- ---- ---- ---- 84.20 -3.70 87.90 1970 ---- ---- ---- ---- 86.00 -3.80 89.80 1975 ---- ---- ---- ---- 87.80 -3.90 91.70 1980 ---- ---- ---- ---- 89.70 -3.90 93.60 1985 ---- ---- ---- ---- 91.60 -4.00 95.60 1990 ---- ---- ---- ---- 93.60 -4.00 97.60 1995 ---- ---- ---- ---- 95.60 -4.10 99.70 2000 ---- ---- ---- ---- 97.60 -4.20 101.80 2005 ---- ---- ---- ---- 99.70 -4.20 103.90 2010 ---- ---- ---- ---- 101.80 -4.30 106.10 2015 ---- ---- ---- ---- 104.00 -4.30 108.30 2020 ---- ---- ---- ---- 106.20 -4.30 110.50 2025 ---- ---- ---- ---- 108.40 -4.40 112.80 2030 ---- ---- ---- ---- 110.70 -4.50 115.20 2035 ---- ---- ---- ---- 113.00 -4.50 117.50 2040 ---- ---- ---- ---- 115.40 -4.50 119.90 2045 ---- ---- ---- ---- 117.70 -4.70 122.40 2050 ---- ---- ---- ---- 120.20 -4.70 124.90 2055 ---- ---- ---- ---- 122.60 -4.80 127.40 2060 ---- ---- ---- ---- 125.10 -4.80 129.90 2065 ---- ---- ---- ---- 127.70 -4.80 132.50 2070 ---- ---- ---- ---- 130.20 -4.90 135.10 2075 ---- ---- ---- ---- 132.80 -5.00 137.80 2080 ---- ---- ---- ---- 135.50 -5.00 140.50 2085 ---- ---- ---- ---- 138.10 -5.10 143.20 2090 ---- ---- ---- ---- 140.80 -5.20 146.00 2095 ---- ---- ---- ---- 143.60 -5.20 148.80 2100 ---- ---- ---- ---- 146.30 -5.30 151.60 2105 ---- ---- ---- ---- 149.10 -5.40 154.50 2110 ---- ---- ---- ---- 152.00 -5.30 157.30 2115 ---- ---- ---- ---- 154.80 -5.50 160.30 2120 ---- ---- ---- ---- 157.70 -5.50 163.20 2125 ---- ---- ---- ---- 160.70 -5.50 166.20 2130 ---- ---- ---- ---- 163.60 -5.60 169.20 2135 ---- ---- ---- ---- 166.60 -5.60 172.20 2140 ---- ---- ---- ---- 169.60 -5.70 175.30 2145 ---- ---- ---- ---- 172.70 -5.70 178.40 2150 ---- ---- ---- ---- 175.70 -5.80 181.50 600 2155 ---- ---- ---- ---- 178.80 -5.90 184.70 2160 ---- ---- ---- ---- 181.90 -5.90 187.80 2165 ---- ---- ---- ---- 185.10 -5.90 191.00 2170 ---- ---- ---- ---- 188.30 -6.00 194.30 2175 ---- ---- ---- ---- 191.50 -6.00 197.50 2180 ---- ---- ---- ---- 194.70 -6.10 200.80 2185 ---- ---- ---- ---- 197.90 -6.20 204.10 2190 ---- ---- ---- ---- 201.20 -6.20 207.40 2195 ---- ---- ---- ---- 204.50 -6.30 210.80 2200 ---- ---- ---- ---- 207.80 -6.30 214.10 2205 ---- ---- ---- ---- 211.20 -6.30 217.50 2210 ---- ---- ---- ---- 214.50 -6.40 220.90 2215 ---- ---- ---- ---- 217.90 -6.50 224.40 2220 ---- ---- ---- ---- 221.30 -6.50 227.80 2225 ---- ---- ---- ---- 224.80 -6.50 231.30 2230 ---- ---- ---- ---- 228.20 -6.60 234.80 2235 ---- ---- ---- ---- 231.70 -6.60 238.30 2240 ---- ---- ---- ---- 235.20 -6.60 241.80 2245 ---- ---- ---- ---- 238.70 -6.70 245.40 2250 ---- ---- ---- ---- 242.20 -6.80 249.00 2255 ---- ---- ---- ---- 245.70 -6.80 252.50 2260 ---- ---- ---- ---- 249.30 -6.80 256.10 2265 ---- ---- ---- ---- 252.90 -6.90 259.80 2270 ---- ---- ---- ---- 256.40 -7.00 263.40 2275 ---- ---- ---- ---- 260.00 -7.00 267.00 2280 ---- ---- ---- ---- 263.70 -7.00 270.70 2285 ---- ---- ---- ---- 267.30 -7.10 274.40 2290 ---- ---- ---- ---- 271.00 -7.10 278.10 2295 ---- ---- ---- ---- 274.60 -7.20 281.80 2300 ---- ---- ---- ---- 278.30 -7.20 285.50 2305 ---- ---- ---- ---- 282.00 -7.20 289.20 2310 ---- ---- ---- ---- 285.70 -7.30 293.00 2315 ---- ---- ---- ---- 289.40 -7.30 296.70 2320 ---- ---- ---- ---- 293.20 -7.30 300.50 2325 ---- ---- ---- ---- 296.90 -7.40 304.30 2330 ---- ---- ---- ---- 300.70 -7.40 308.10 2335 ---- ---- ---- ---- 304.50 -7.40 311.90 2340 ---- ---- ---- ---- 308.30 -7.50 315.80 2345 ---- ---- ---- ---- 312.10 -7.50 319.60 2350 ---- ---- ---- ---- 315.90 -7.50 323.40 2355 ---- ---- ---- ---- 319.70 -7.60 327.30 2360 ---- ---- ---- ---- 323.50 -7.70 331.20 2365 ---- ---- ---- ---- 327.40 -7.70 335.10 2370 ---- ---- ---- ---- 331.20 -7.80 339.00 2375 ---- ---- ---- ---- 335.10 -7.80 342.90 2380 ---- ---- ---- ---- 339.00 -7.80 346.80 2385 ---- ---- ---- ---- 342.90 -7.80 350.70 2390 ---- ---- ---- ---- 346.80 -7.90 354.70 2395 ---- ---- ---- ---- 350.70 -7.90 358.60 2400 ---- ---- ---- ---- 354.60 -8.00 362.60 2410 ---- ---- ---- ---- 362.50 -8.00 370.50 2420 ---- ---- ---- ---- 370.40 -8.10 378.50 2425 ---- ---- ---- ---- 374.40 -8.10 382.50 2430 ---- ---- ---- ---- 378.40 -8.20 386.60 2440 ---- ---- ---- ---- 386.40 -8.20 394.60 2450 ---- ---- ---- ---- 394.40 -8.30 402.70 2460 ---- ---- ---- ---- 402.50 -8.40 410.90 2470 ---- ---- ---- ---- 410.60 -8.40 419.00 2475 ---- ---- ---- ---- 414.70 -8.40 423.10 2480 ---- ---- ---- ---- 418.70 -8.50 427.20 2490 ---- ---- ---- ---- 426.90 -8.60 435.50 2500 ---- ---- ---- ---- 435.10 -8.60 443.70 2525 ---- ---- ---- ---- 455.80 -8.70 464.50 2550 ---- ---- ---- ---- 476.60 -8.90 485.50 2575 ---- ---- ---- ---- 497.70 -9.00 506.70 2600 ---- ---- ---- ---- 518.90 -9.20 528.10 2625 ---- ---- ---- ---- 540.30 -9.30 549.60 2650 ---- ---- ---- ---- 561.90 -9.50 571.40 2675 ---- ---- ---- ---- 583.70 -9.50 593.20 2700 ---- ---- ---- ---- 605.60 -9.70 615.30 3000 ---- ---- ---- ---- 880.40 -11.00 891.40 3450 ---- ---- ---- ---- 1322.40 -12.40 1334.80 3475 ---- ---- ---- ---- 1347.40 -12.40 1359.80 3500 ---- ---- ---- ---- 1372.40 -12.40 1384.80 4000 ---- ---- ---- ---- 1872.40 -12.40 1884.80 OG JAN25 Gold Option PUT 1625 ---- ---- ---- ---- 16.70 -.90 17.60 1650 ---- ---- ---- ---- 19.30 -1.10 20.40 1675 ---- ---- ---- ---- 22.20 -1.20 23.40 1700 ---- ---- ---- ---- 25.40 -1.40 26.80 1725 ---- ---- ---- ---- 29.00 -1.60 30.60 1750 ---- ---- ---- ---- 33.00 -1.70 34.70 1775 ---- ---- ---- ---- 37.30 -2.00 39.30 1800 ---- ---- ---- ---- 42.10 -2.10 44.20 1810 ---- ---- ---- ---- 44.20 -2.10 46.30 1820 ---- ---- ---- ---- 46.30 -2.20 48.50 1825 ---- ---- ---- ---- 47.30 -2.30 49.60 1830 ---- ---- ---- ---- 48.40 -2.40 50.80 1840 ---- ---- ---- ---- 50.70 -2.40 53.10 1850 ---- ---- ---- ---- 53.00 -2.50 55.50 1860 ---- ---- ---- ---- 55.40 -2.60 58.00 1870 ---- ---- ---- ---- 57.90 -2.60 60.50 1875 ---- ---- ---- ---- 59.10 -2.80 61.90 1880 ---- ---- ---- ---- 60.40 -2.80 63.20 1890 ---- ---- ---- ---- 63.00 -2.90 65.90 1900 ---- ---- ---- ---- 65.70 -3.00 68.70 1910 ---- ---- ---- ---- 68.50 -3.10 71.60 1915 ---- ---- ---- ---- 70.00 -3.10 73.10 1920 ---- ---- ---- ---- 71.40 -3.20 74.60 1925 ---- ---- ---- ---- 72.90 -3.20 76.10 1930 ---- ---- ---- ---- 74.40 -3.30 77.70 1935 ---- ---- ---- ---- 75.90 -3.30 79.20 1940 ---- ---- ---- ---- 77.50 -3.30 80.80 1945 ---- ---- ---- ---- 79.10 -3.40 82.50 1950 ---- ---- ---- ---- 80.70 -3.40 84.10 1955 ---- ---- ---- ---- 82.30 -3.50 85.80 1960 ---- ---- ---- ---- 84.00 -3.50 87.50 1965 ---- ---- ---- ---- 85.60 -3.70 89.30 1970 ---- ---- ---- ---- 87.40 -3.60 91.00 1975 ---- ---- ---- ---- 89.10 -3.70 92.80 1980 ---- ---- ---- ---- 90.90 -3.80 94.70 1985 ---- ---- ---- ---- 92.70 -3.80 96.50 1990 ---- ---- ---- ---- 94.50 -3.90 98.40 1995 ---- ---- ---- ---- 96.40 -3.90 100.30 2000 ---- ---- ---- ---- 98.30 -4.00 102.30 2005 ---- ---- ---- ---- 100.20 -4.10 104.30 2010 ---- ---- ---- ---- 102.20 -4.10 106.30 2015 ---- ---- ---- ---- 104.20 -4.20 108.40 2020 ---- ---- ---- ---- 106.30 -4.20 110.50 2025 ---- ---- ---- ---- 108.30 -4.30 112.60 2030 ---- ---- ---- ---- 110.40 -4.30 114.70 2035 ---- ---- ---- ---- 112.60 -4.30 116.90 2040 ---- ---- ---- ---- 114.80 -4.40 119.20 2045 ---- ---- ---- ---- 117.00 -4.50 121.50 2050 ---- ---- ---- ---- 119.30 -4.50 123.80 2055 ---- ---- ---- ---- 121.60 -4.50 126.10 2060 ---- ---- ---- ---- 123.90 -4.60 128.50 2065 ---- ---- ---- ---- 126.30 -4.70 131.00 2070 ---- ---- ---- ---- 128.70 -4.70 133.40 2075 ---- ---- ---- ---- 131.20 -4.80 136.00 2080 ---- ---- ---- ---- 133.70 -4.80 138.50 2085 ---- ---- ---- ---- 136.20 -4.90 141.10 2090 ---- ---- ---- ---- 138.80 -4.90 143.70 2095 ---- ---- ---- ---- 141.40 -5.00 146.40 2100 ---- ---- ---- ---- 144.00 -5.10 149.10 2105 ---- ---- ---- ---- 146.70 -5.10 151.80 2110 ---- ---- ---- ---- 149.40 -5.20 154.60 2115 ---- ---- ---- ---- 152.20 -5.20 157.40 2120 ---- ---- ---- ---- 155.00 -5.30 160.30 2125 ---- ---- ---- ---- 157.80 -5.30 163.10 2130 ---- ---- ---- ---- 160.70 -5.40 166.10 2135 ---- ---- ---- ---- 163.60 -5.40 169.00 2140 ---- ---- ---- ---- 166.50 -5.50 172.00 2145 ---- ---- ---- ---- 169.50 -5.50 175.00 2150 ---- ---- ---- ---- 172.40 -5.60 178.00 2155 ---- ---- ---- ---- 175.50 -5.60 181.10 2160 ---- ---- ---- ---- 178.50 -5.70 184.20 2165 ---- ---- ---- ---- 181.60 -5.70 187.30 2170 ---- ---- ---- ---- 184.70 -5.80 190.50 2175 ---- ---- ---- ---- 187.80 -5.90 193.70 2180 ---- ---- ---- ---- 191.00 -5.90 196.90 2185 ---- ---- ---- ---- 194.20 -5.90 200.10 2190 ---- ---- ---- ---- 197.40 -6.00 203.40 2195 ---- ---- ---- ---- 200.70 -6.00 206.70 2200 ---- ---- ---- ---- 203.90 -6.10 210.00 2205 ---- ---- ---- ---- 207.20 -6.10 213.30 2210 ---- ---- ---- ---- 210.50 -6.20 216.70 2215 ---- ---- ---- ---- 213.90 -6.20 220.10 2220 ---- ---- ---- ---- 217.20 -6.30 223.50 2225 ---- ---- ---- ---- 220.60 -6.30 226.90 2230 ---- ---- ---- ---- 224.00 -6.40 230.40 2235 ---- ---- ---- ---- 227.40 -6.40 233.80 2240 ---- ---- ---- ---- 230.90 -6.40 237.30 2245 ---- ---- ---- ---- 234.30 -6.50 240.80 2250 ---- ---- ---- ---- 237.80 -6.60 244.40 2255 ---- ---- ---- ---- 241.30 -6.60 247.90 2260 ---- ---- ---- ---- 244.80 -6.70 251.50 2265 ---- ---- ---- ---- 248.40 -6.60 255.00 2270 ---- ---- ---- ---- 251.90 -6.70 258.60 2275 ---- ---- ---- ---- 255.50 -6.70 262.20 2280 ---- ---- ---- ---- 259.00 -6.80 265.80 2285 ---- ---- ---- ---- 262.60 -6.90 269.50 2290 ---- ---- ---- ---- 266.20 -6.90 273.10 2295 ---- ---- ---- ---- 269.80 -6.90 276.70 2300 ---- ---- ---- ---- 273.50 -6.90 280.40 2305 ---- ---- ---- ---- 277.10 -7.00 284.10 2310 ---- ---- ---- ---- 280.80 -7.00 287.80 2315 ---- ---- ---- ---- 284.40 -7.10 291.50 2320 ---- ---- ---- ---- 288.10 -7.10 295.20 2325 ---- ---- ---- ---- 291.80 -7.10 298.90 2330 ---- ---- ---- ---- 295.50 -7.20 302.70 2335 ---- ---- ---- ---- 299.20 -7.20 306.40 2340 ---- ---- ---- ---- 303.00 -7.20 310.20 2345 ---- ---- ---- ---- 306.70 -7.30 314.00 2350 ---- ---- ---- ---- 310.50 -7.30 317.80 2355 ---- ---- ---- ---- 314.20 -7.40 321.60 2360 ---- ---- ---- ---- 318.00 -7.40 325.40 2365 ---- ---- ---- ---- 321.80 -7.40 329.20 2370 ---- ---- ---- ---- 325.60 -7.50 333.10 2375 ---- ---- ---- ---- 329.40 -7.50 336.90 2380 ---- ---- ---- ---- 333.30 -7.50 340.80 2385 ---- ---- ---- ---- 337.10 -7.60 344.70 2390 ---- ---- ---- ---- 340.90 -7.70 348.60 2395 ---- ---- ---- ---- 344.80 -7.70 352.50 2400 ---- ---- ---- ---- 348.70 -7.70 356.40 2405 ---- ---- ---- ---- 352.60 -7.70 360.30 2410 ---- ---- ---- ---- 356.50 -7.80 364.30 2420 ---- ---- ---- ---- 364.30 -7.90 372.20 2425 ---- ---- ---- ---- 368.30 -7.80 376.10 2430 ---- ---- ---- ---- 372.20 -7.90 380.10 2440 ---- ---- ---- ---- 380.20 -7.90 388.10 2450 ---- ---- ---- ---- 388.10 -8.10 396.20 2460 ---- ---- ---- ---- 396.20 -8.10 404.30 2470 ---- ---- ---- ---- 404.20 -8.20 412.40 2475 ---- ---- ---- ---- 408.30 -8.20 416.50 2480 ---- ---- ---- ---- 412.40 -8.20 420.60 2490 ---- ---- ---- ---- 420.50 -8.30 428.80 2500 ---- ---- ---- ---- 428.70 -8.30 437.00 2510 ---- ---- ---- ---- 437.00 -8.30 445.30 2525 ---- ---- ---- ---- 449.40 -8.50 457.90 2550 ---- ---- ---- ---- 470.30 -8.60 478.90 2575 ---- ---- ---- ---- 491.40 -8.80 500.20 2600 ---- ---- ---- ---- 512.80 -8.90 521.70 2625 ---- ---- ---- ---- 534.40 -8.90 543.30 2650 ---- ---- ---- ---- 556.10 -9.10 565.20 2675 ---- ---- ---- ---- 578.00 -9.20 587.20 2700 ---- ---- ---- ---- 600.10 -9.30 609.40 OG FEB25 Gold Option PUT 1625 ---- ---- ---- ---- 23.40 -1.10 24.50 1650 ---- ---- ---- ---- 26.30 -1.30 27.60 1675 ---- ---- ---- ---- 29.50 -1.50 31.00 1700 ---- ---- ---- ---- 33.00 -1.60 34.60 1725 ---- ---- ---- ---- 36.90 -1.70 38.60 1750 ---- ---- ---- ---- 41.00 -2.00 43.00 1775 ---- ---- ---- ---- 45.60 -2.00 47.60 1800 ---- ---- ---- ---- 50.50 -2.20 52.70 1810 ---- ---- ---- ---- 52.50 -2.30 54.80 1820 ---- ---- ---- ---- 54.60 -2.40 57.00 1825 ---- ---- ---- ---- 55.70 -2.50 58.20 1830 ---- ---- ---- ---- 56.80 -2.50 59.30 1840 ---- ---- ---- ---- 59.10 -2.50 61.60 1850 ---- ---- ---- ---- 61.40 -2.60 64.00 1860 ---- ---- ---- ---- 63.80 -2.70 66.50 1870 ---- ---- ---- ---- 66.20 -2.80 69.00 1880 ---- ---- ---- ---- 68.80 -2.90 71.70 1890 ---- ---- ---- ---- 71.40 -3.00 74.40 1900 ---- ---- ---- ---- 74.10 -3.00 77.10 1910 ---- ---- ---- ---- 76.80 -3.20 80.00 1915 ---- ---- ---- ---- 78.20 -3.30 81.50 1920 ---- ---- ---- ---- 79.70 -3.20 82.90 1925 ---- ---- ---- ---- 81.20 -3.20 84.40 1930 ---- ---- ---- ---- 82.60 -3.40 86.00 1935 ---- ---- ---- ---- 84.20 -3.30 87.50 1940 ---- ---- ---- ---- 85.70 -3.40 89.10 1945 ---- ---- ---- ---- 87.20 -3.50 90.70 1950 ---- ---- ---- ---- 88.80 -3.60 92.40 1955 ---- ---- ---- ---- 90.40 -3.60 94.00 1960 ---- ---- ---- ---- 92.10 -3.60 95.70 1965 ---- ---- ---- ---- 93.70 -3.70 97.40 1970 ---- ---- ---- ---- 95.40 -3.70 99.10 1975 ---- ---- ---- ---- 97.10 -3.80 100.90 1980 ---- ---- ---- ---- 98.90 -3.80 102.70 1985 ---- ---- ---- ---- 100.70 -3.80 104.50 1990 ---- ---- ---- ---- 102.50 -3.90 106.40 1995 ---- ---- ---- ---- 104.30 -4.00 108.30 2000 ---- ---- ---- ---- 106.20 -4.00 110.20 2005 ---- ---- ---- ---- 108.00 -4.10 112.10 2010 ---- ---- ---- ---- 110.00 -4.10 114.10 2015 ---- ---- ---- ---- 111.90 -4.20 116.10 2020 ---- ---- ---- ---- 113.90 -4.20 118.10 2025 ---- ---- ---- ---- 115.90 -4.30 120.20 2030 ---- ---- ---- ---- 118.00 -4.30 122.30 2035 ---- ---- ---- ---- 120.00 -4.40 124.40 2040 ---- ---- ---- ---- 122.20 -4.40 126.60 2045 ---- ---- ---- ---- 124.30 -4.50 128.80 2050 ---- ---- ---- ---- 126.50 -4.50 131.00 2055 ---- ---- ---- ---- 128.70 -4.60 133.30 2060 ---- ---- ---- ---- 131.00 -4.60 135.60 2065 ---- ---- ---- ---- 133.20 -4.70 137.90 2070 ---- ---- ---- ---- 135.60 -4.70 140.30 2075 ---- ---- ---- ---- 137.90 -4.80 142.70 2080 ---- ---- ---- ---- 140.30 -4.80 145.10 2085 ---- ---- ---- ---- 142.70 -4.90 147.60 2090 ---- ---- ---- ---- 145.20 -4.90 150.10 2095 ---- ---- ---- ---- 147.70 -5.00 152.70 2100 ---- ---- ---- ---- 150.30 -5.00 155.30 2105 ---- ---- ---- ---- 152.80 -5.10 157.90 2110 ---- ---- ---- ---- 155.50 -5.10 160.60 2115 ---- ---- ---- ---- 158.10 -5.20 163.30 2120 ---- ---- ---- ---- 160.80 -5.20 166.00 2125 ---- ---- ---- ---- 163.50 -5.30 168.80 2130 ---- ---- ---- ---- 166.30 -5.40 171.70 2135 ---- ---- ---- ---- 169.10 -5.40 174.50 2140 ---- ---- ---- ---- 172.00 -5.40 177.40 2145 ---- ---- ---- ---- 174.90 -5.50 180.40 2150 ---- ---- ---- ---- 177.80 -5.50 183.30 2155 ---- ---- ---- ---- 180.70 -5.60 186.30 2160 ---- ---- ---- ---- 183.70 -5.70 189.40 2165 ---- ---- ---- ---- 186.80 -5.70 192.50 2170 ---- ---- ---- ---- 189.80 -5.80 195.60 2175 ---- ---- ---- ---- 192.90 -5.80 198.70 2180 ---- ---- ---- ---- 196.10 -5.80 201.90 2185 ---- ---- ---- ---- 199.20 -5.90 205.10 2190 ---- ---- ---- ---- 202.40 -5.90 208.30 2195 ---- ---- ---- ---- 205.60 -6.00 211.60 2200 ---- ---- ---- ---- 208.90 -6.00 214.90 2205 ---- ---- ---- ---- 212.20 -6.00 218.20 2210 ---- ---- ---- ---- 215.50 -6.10 221.60 2215 ---- ---- ---- ---- 218.80 -6.10 224.90 2220 ---- ---- ---- ---- 222.20 -6.20 228.40 2225 ---- ---- ---- ---- 225.50 -6.30 231.80 2230 ---- ---- ---- ---- 228.90 -6.30 235.20 2235 ---- ---- ---- ---- 232.40 -6.30 238.70 2240 ---- ---- ---- ---- 235.80 -6.40 242.20 2245 ---- ---- ---- ---- 239.30 -6.40 245.70 2250 ---- ---- ---- ---- 242.80 -6.50 249.30 2255 ---- ---- ---- ---- 246.30 -6.50 252.80 2260 ---- ---- ---- ---- 249.90 -6.50 256.40 2265 ---- ---- ---- ---- 253.40 -6.60 260.00 2270 ---- ---- ---- ---- 257.00 -6.60 263.60 2275 ---- ---- ---- ---- 260.60 -6.60 267.20 2280 ---- ---- ---- ---- 264.20 -6.70 270.90 2285 ---- ---- ---- ---- 267.80 -6.80 274.60 2290 ---- ---- ---- ---- 271.50 -6.70 278.20 2295 ---- ---- ---- ---- 275.10 -6.80 281.90 2300 ---- ---- ---- ---- 278.80 -6.80 285.60 2305 ---- ---- ---- ---- 282.50 -6.90 289.40 2310 ---- ---- ---- ---- 286.20 -6.90 293.10 2315 ---- ---- ---- ---- 289.90 -7.00 296.90 2320 ---- ---- ---- ---- 293.60 -7.00 300.60 2325 ---- ---- ---- ---- 297.40 -7.00 304.40 2330 ---- ---- ---- ---- 301.10 -7.10 308.20 2340 ---- ---- ---- ---- 308.70 -7.20 315.90 2350 ---- ---- ---- ---- 316.30 -7.30 323.60 2360 ---- ---- ---- ---- 324.00 -7.30 331.30 2370 ---- ---- ---- ---- 331.70 -7.40 339.10 2380 ---- ---- ---- ---- 339.50 -7.50 347.00 2390 ---- ---- ---- ---- 347.40 -7.50 354.90 2400 ---- ---- ---- ---- 355.20 -7.60 362.80 2410 ---- ---- ---- ---- 363.20 -7.60 370.80 2420 ---- ---- ---- ---- 371.20 -7.60 378.80 2425 ---- ---- ---- ---- 375.20 -7.70 382.90 2430 ---- ---- ---- ---- 379.20 ---- ---- 2450 ---- ---- ---- ---- 395.40 -7.80 403.20 2475 ---- ---- ---- ---- 415.80 -8.00 423.80 2500 ---- ---- ---- ---- 436.50 -8.20 444.70 2525 ---- ---- ---- ---- 457.50 -8.30 465.80 2550 ---- ---- ---- ---- 478.60 -8.40 487.00 2575 ---- ---- ---- ---- 500.00 -8.50 508.50 2600 ---- ---- ---- ---- 521.60 -8.60 530.20 2625 ---- ---- ---- ---- 543.30 ---- ---- OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.80 -.10 1.90 1050 ---- ---- ---- ---- 2.10 -.10 2.20 1075 ---- ---- ---- ---- 2.50 -.10 2.60 1100 ---- ---- ---- ---- 2.90 -.10 3.00 1125 ---- ---- ---- ---- 3.30 -.20 3.50 1150 ---- ---- ---- ---- 3.80 -.20 4.00 1175 ---- ---- ---- ---- 4.40 -.20 4.60 1200 ---- ---- ---- ---- 5.00 -.30 5.30 1220 ---- ---- ---- ---- 5.60 -.30 5.90 1225 ---- ---- ---- ---- 5.80 -.20 6.00 1230 ---- ---- ---- ---- 5.90 -.30 6.20 1240 ---- ---- ---- ---- 6.20 -.30 6.50 1250 ---- ---- ---- ---- 6.50 -.40 6.90 1260 ---- ---- ---- ---- 6.90 -.30 7.20 1270 ---- ---- ---- ---- 7.20 -.40 7.60 1275 ---- ---- ---- ---- 7.40 -.40 7.80 1280 ---- ---- ---- ---- 7.60 -.40 8.00 1290 ---- ---- ---- ---- 8.00 -.40 8.40 1300 ---- ---- ---- ---- 8.40 -.40 8.80 1310 ---- ---- ---- ---- 8.80 -.40 9.20 1315 ---- ---- ---- ---- 9.00 -.40 9.40 1320 ---- ---- ---- ---- 9.20 -.50 9.70 1325 ---- ---- ---- ---- 9.50 -.40 9.90 1330 ---- ---- ---- ---- 9.70 -.40 10.10 1335 ---- ---- ---- ---- 9.90 -.50 10.40 1340 ---- ---- ---- ---- 10.20 -.40 10.60 1345 ---- ---- ---- ---- 10.40 -.50 10.90 1350 ---- ---- ---- ---- 10.60 -.50 11.10 1355 ---- ---- ---- ---- 10.90 -.50 11.40 1360 ---- ---- ---- ---- 11.10 -.60 11.70 1365 ---- ---- ---- ---- 11.40 -.50 11.90 1370 ---- ---- ---- ---- 11.70 -.50 12.20 1375 ---- ---- ---- ---- 11.90 -.60 12.50 1380 ---- ---- ---- ---- 12.20 -.60 12.80 1385 ---- ---- ---- ---- 12.50 -.50 13.00 1390 ---- ---- ---- ---- 12.80 -.50 13.30 1395 ---- ---- ---- ---- 13.00 -.60 13.60 1400 ---- ---- ---- ---- 13.30 -.60 13.90 1405 ---- ---- ---- ---- 13.60 -.60 14.20 1410 ---- ---- ---- ---- 13.90 -.70 14.60 1415 ---- ---- ---- ---- 14.20 -.70 14.90 1420 ---- ---- ---- ---- 14.50 -.70 15.20 1425 ---- ---- ---- ---- 14.90 -.60 15.50 1430 ---- ---- ---- ---- 15.20 -.70 15.90 1435 ---- ---- ---- ---- 15.50 -.70 16.20 1440 ---- ---- ---- ---- 15.90 -.70 16.60 1445 ---- ---- ---- ---- 16.20 -.70 16.90 1450 ---- ---- ---- ---- 16.50 -.80 17.30 1455 ---- ---- ---- ---- 16.90 -.70 17.60 1460 ---- ---- ---- ---- 17.30 -.70 18.00 1465 ---- ---- ---- ---- 17.60 -.80 18.40 1470 ---- ---- ---- ---- 18.00 -.80 18.80 1475 ---- ---- ---- ---- 18.40 -.80 19.20 1480 ---- ---- ---- ---- 18.70 -.90 19.60 1485 ---- ---- ---- ---- 19.10 -.90 20.00 1490 ---- ---- ---- ---- 19.50 -.90 20.40 1495 ---- ---- ---- ---- 19.90 -.90 20.80 1500 ---- ---- ---- ---- 20.30 -.90 21.20 1505 ---- ---- ---- ---- 20.80 -.90 21.70 1510 ---- ---- ---- ---- 21.20 -.90 22.10 1515 ---- ---- ---- ---- 21.60 -.90 22.50 1520 ---- ---- ---- ---- 22.00 -1.00 23.00 1525 ---- ---- ---- ---- 22.50 -1.00 23.50 1530 ---- ---- ---- ---- 22.90 -1.00 23.90 1535 ---- ---- ---- ---- 23.40 -1.00 24.40 1540 ---- ---- ---- ---- 23.80 -1.10 24.90 1545 ---- ---- ---- ---- 24.30 -1.10 25.40 1550 ---- ---- ---- ---- 24.80 -1.10 25.90 1555 ---- ---- ---- ---- 25.30 -1.10 26.40 1560 ---- ---- ---- ---- 25.80 -1.10 26.90 1565 ---- ---- ---- ---- 26.30 -1.10 27.40 1570 ---- ---- ---- ---- 26.80 -1.10 27.90 1575 ---- ---- ---- ---- 27.30 -1.10 28.40 1580 ---- ---- ---- ---- 27.80 -1.20 29.00 1585 ---- ---- ---- ---- 28.30 -1.20 29.50 1590 ---- ---- ---- ---- 28.80 -1.20 30.00 1595 ---- ---- ---- ---- 29.40 -1.20 30.60 1600 ---- ---- ---- ---- 29.90 -1.30 31.20 1605 ---- ---- ---- ---- 30.50 -1.20 31.70 1610 ---- ---- ---- ---- 31.00 -1.30 32.30 1615 ---- ---- ---- ---- 31.60 -1.30 32.90 1620 ---- ---- ---- ---- 32.10 -1.40 33.50 1625 ---- ---- ---- ---- 32.70 -1.40 34.10 1630 ---- ---- ---- ---- 33.30 -1.40 34.70 1635 ---- ---- ---- ---- 33.90 -1.40 35.30 1640 ---- ---- ---- ---- 34.50 -1.40 35.90 1645 ---- ---- ---- ---- 35.10 -1.40 36.50 1650 ---- ---- ---- ---- 35.70 -1.50 37.20 1655 ---- ---- ---- ---- 36.30 -1.50 37.80 1660 ---- ---- ---- ---- 36.90 -1.60 38.50 1665 ---- ---- ---- ---- 37.60 -1.50 39.10 1670 ---- ---- ---- ---- 38.20 -1.60 39.80 1675 ---- ---- ---- ---- 38.80 -1.60 40.40 1680 ---- ---- ---- ---- 39.50 -1.60 41.10 1685 ---- ---- ---- ---- 40.10 -1.70 41.80 1690 ---- ---- ---- ---- 40.80 -1.70 42.50 1695 ---- ---- ---- ---- 41.50 -1.70 43.20 1700 ---- ---- ---- ---- 42.10 -1.80 43.90 1705 ---- ---- ---- ---- 42.80 -1.80 44.60 1710 ---- ---- ---- ---- 43.50 -1.80 45.30 1715 ---- ---- ---- ---- 44.20 -1.80 46.00 1720 ---- ---- ---- ---- 44.90 -1.80 46.70 1725 ---- ---- ---- ---- 45.60 -1.80 47.40 1730 ---- ---- ---- ---- 46.30 -1.90 48.20 1735 ---- ---- ---- ---- 47.00 -1.90 48.90 1740 ---- ---- ---- ---- 47.70 -2.00 49.70 1745 ---- ---- ---- ---- 48.50 -1.90 50.40 1750 ---- ---- ---- ---- 49.20 -2.00 51.20 1755 ---- ---- ---- ---- 50.00 -2.00 52.00 1760 ---- ---- ---- ---- 50.70 -2.10 52.80 1765 ---- ---- ---- ---- 51.50 -2.10 53.60 1770 ---- ---- ---- ---- 52.30 -2.10 54.40 1775 ---- ---- ---- ---- 53.10 -2.10 55.20 1780 ---- ---- ---- ---- 53.90 -2.10 56.00 1785 ---- ---- ---- ---- 54.70 -2.20 56.90 1790 ---- ---- ---- ---- 55.60 -2.20 57.80 1795 ---- ---- ---- ---- 56.40 -2.20 58.60 1800 ---- ---- ---- ---- 57.30 -2.20 59.50 1805 ---- ---- ---- ---- 58.10 -2.30 60.40 1810 ---- ---- ---- ---- 59.00 -2.40 61.40 1815 ---- ---- ---- ---- 59.90 -2.40 62.30 1820 ---- ---- ---- ---- 60.90 -2.30 63.20 1825 ---- ---- ---- ---- 61.80 -2.40 64.20 1830 ---- ---- ---- ---- 62.80 -2.40 65.20 1835 ---- ---- ---- ---- 63.70 -2.50 66.20 1840 ---- ---- ---- ---- 64.70 -2.50 67.20 1845 ---- ---- ---- ---- 65.70 -2.60 68.30 1850 ---- ---- ---- ---- 66.80 -2.60 69.40 700 1855 ---- ---- ---- ---- 67.80 -2.70 70.50 1860 ---- ---- ---- ---- 68.90 -2.70 71.60 1865 ---- ---- ---- ---- 70.00 -2.70 72.70 1870 ---- ---- ---- ---- 71.10 -2.80 73.90 1875 ---- ---- ---- ---- 72.30 -2.70 75.00 1880 ---- ---- ---- ---- 73.40 -2.90 76.30 1885 ---- ---- ---- ---- 74.60 -2.90 77.50 1890 ---- ---- ---- ---- 75.90 -2.90 78.80 1895 ---- ---- ---- ---- 77.10 -2.90 80.00 1900 ---- ---- ---- ---- 78.40 -3.00 81.40 1905 ---- ---- ---- ---- 79.70 -3.00 82.70 1910 ---- ---- ---- ---- 81.00 -3.10 84.10 1915 ---- ---- ---- ---- 82.40 -3.10 85.50 1920 ---- ---- ---- ---- 83.80 -3.10 86.90 1925 ---- ---- ---- ---- 85.20 -3.20 88.40 1930 ---- ---- ---- ---- 86.70 -3.20 89.90 1935 ---- ---- ---- ---- 88.20 -3.20 91.40 1940 ---- ---- ---- ---- 89.70 -3.30 93.00 1945 ---- ---- ---- ---- 91.30 -3.30 94.60 1950 ---- ---- ---- ---- 92.90 -3.30 96.20 1955 ---- ---- ---- ---- 94.50 -3.40 97.90 1960 ---- ---- ---- ---- 96.10 -3.50 99.60 1965 ---- ---- ---- ---- 97.80 -3.50 101.30 1970 ---- ---- ---- ---- 99.50 -3.60 103.10 1975 ---- ---- ---- ---- 101.30 -3.60 104.90 1980 ---- ---- ---- ---- 103.10 -3.60 106.70 1985 ---- ---- ---- ---- 104.90 -3.70 108.60 1990 ---- ---- ---- ---- 106.70 -3.80 110.50 1995 ---- ---- ---- ---- 108.60 -3.80 112.40 2000 ---- ---- ---- ---- 110.50 -3.80 114.30 2005 ---- ---- ---- ---- 112.50 -3.80 116.30 2010 ---- ---- ---- ---- 114.50 -3.90 118.40 2015 ---- ---- ---- ---- 116.50 -3.90 120.40 2020 ---- ---- ---- ---- 118.50 -4.00 122.50 2025 ---- ---- ---- ---- 120.60 -4.10 124.70 2030 ---- ---- ---- ---- 122.70 -4.10 126.80 2035 ---- ---- ---- ---- 124.90 -4.10 129.00 2040 ---- ---- ---- ---- 127.10 -4.20 131.30 2045 ---- ---- ---- ---- 129.30 -4.20 133.50 2050 ---- ---- ---- ---- 131.50 -4.30 135.80 2055 ---- ---- ---- ---- 133.80 -4.40 138.20 2060 ---- ---- ---- ---- 136.20 -4.30 140.50 2065 ---- ---- ---- ---- 138.50 -4.40 142.90 2070 ---- ---- ---- ---- 140.90 -4.50 145.40 2075 ---- ---- ---- ---- 143.30 -4.50 147.80 2080 ---- ---- ---- ---- 145.80 -4.50 150.30 2085 ---- ---- ---- ---- 148.30 -4.60 152.90 2090 ---- ---- ---- ---- 150.80 -4.70 155.50 2095 ---- ---- ---- ---- 153.30 -4.80 158.10 2100 ---- ---- ---- ---- 155.90 -4.80 160.70 2105 ---- ---- ---- ---- 158.60 -4.80 163.40 2110 ---- ---- ---- ---- 161.20 -4.90 166.10 2115 ---- ---- ---- ---- 163.90 -4.90 168.80 2120 ---- ---- ---- ---- 166.60 -5.00 171.60 2125 ---- ---- ---- ---- 169.40 -4.90 174.30 2130 ---- ---- ---- ---- 172.10 -5.10 177.20 2135 ---- ---- ---- ---- 175.00 -5.00 180.00 2140 ---- ---- ---- ---- 177.80 -5.10 182.90 2145 ---- ---- ---- ---- 180.70 -5.10 185.80 2150 ---- ---- ---- ---- 183.60 -5.20 188.80 2155 ---- ---- ---- ---- 186.50 -5.20 191.70 2160 ---- ---- ---- ---- 189.40 -5.30 194.70 2165 ---- ---- ---- ---- 192.40 -5.40 197.80 2170 ---- ---- ---- ---- 195.40 -5.40 200.80 2175 ---- ---- ---- ---- 198.50 -5.40 203.90 2180 ---- ---- ---- ---- 201.50 -5.50 207.00 2185 ---- ---- ---- ---- 204.60 -5.50 210.10 2190 ---- ---- ---- ---- 207.70 -5.60 213.30 2195 ---- ---- ---- ---- 210.90 -5.60 216.50 2200 ---- ---- ---- ---- 214.10 -5.60 219.70 2205 ---- ---- ---- ---- 217.30 -5.60 222.90 2210 ---- ---- ---- ---- 220.50 -5.70 226.20 2215 ---- ---- ---- ---- 223.70 -5.80 229.50 2220 ---- ---- ---- ---- 227.00 -5.80 232.80 2225 ---- ---- ---- ---- 230.30 -5.80 236.10 2230 ---- ---- ---- ---- 233.60 -5.80 239.40 2235 ---- ---- ---- ---- 236.90 -5.90 242.80 2240 ---- ---- ---- ---- 240.20 -6.00 246.20 2245 ---- ---- ---- ---- 243.60 -6.00 249.60 2250 ---- ---- ---- ---- 247.00 -6.00 253.00 2255 ---- ---- ---- ---- 250.40 -6.10 256.50 2260 ---- ---- ---- ---- 253.90 -6.10 260.00 2265 ---- ---- ---- ---- 257.30 -6.20 263.50 2270 ---- ---- ---- ---- 260.80 -6.20 267.00 2275 ---- ---- ---- ---- 264.30 -6.20 270.50 2280 ---- ---- ---- ---- 267.80 -6.20 274.00 2285 ---- ---- ---- ---- 271.30 -6.30 277.60 2290 ---- ---- ---- ---- 274.80 -6.40 281.20 2295 ---- ---- ---- ---- 278.40 -6.40 284.80 2300 ---- ---- ---- ---- 282.00 -6.40 288.40 2305 ---- ---- ---- ---- 285.50 -6.50 292.00 2310 ---- ---- ---- ---- 289.10 -6.50 295.60 2315 ---- ---- ---- ---- 292.80 -6.50 299.30 2320 ---- ---- ---- ---- 296.40 -6.50 302.90 2325 ---- ---- ---- ---- 300.00 -6.60 306.60 2330 ---- ---- ---- ---- 303.70 -6.60 310.30 2335 ---- ---- ---- ---- 307.40 -6.60 314.00 2340 ---- ---- ---- ---- 311.10 -6.60 317.70 2345 ---- ---- ---- ---- 314.80 -6.70 321.50 2350 ---- ---- ---- ---- 318.50 -6.70 325.20 2355 ---- ---- ---- ---- 322.20 -6.80 329.00 2360 ---- ---- ---- ---- 325.90 -6.90 332.80 2365 ---- ---- ---- ---- 329.70 -6.90 336.60 2370 ---- ---- ---- ---- 333.50 -6.90 340.40 2375 ---- ---- ---- ---- 337.30 -6.90 344.20 2380 ---- ---- ---- ---- 341.00 -7.00 348.00 2385 ---- ---- ---- ---- 344.90 -6.90 351.80 2390 ---- ---- ---- ---- 348.70 -7.00 355.70 2395 ---- ---- ---- ---- 352.50 -7.00 359.50 2400 ---- ---- ---- ---- 356.30 -7.10 363.40 2405 ---- ---- ---- ---- 360.20 -7.10 367.30 2410 ---- ---- ---- ---- 364.10 -7.10 371.20 2415 ---- ---- ---- ---- 367.90 -7.20 375.10 2420 ---- ---- ---- ---- 371.80 -7.20 379.00 2425 ---- ---- ---- ---- 375.70 -7.30 383.00 2430 ---- ---- ---- ---- 379.70 -7.20 386.90 2435 ---- ---- ---- ---- 383.60 -7.20 390.80 2440 ---- ---- ---- ---- 387.50 -7.30 394.80 2450 ---- ---- ---- ---- 395.40 -7.40 402.80 2460 ---- ---- ---- ---- 403.40 -7.40 410.80 2470 ---- ---- ---- ---- 411.40 -7.40 418.80 2475 ---- ---- ---- ---- 415.40 -7.50 422.90 2480 ---- ---- ---- ---- 419.40 -7.50 426.90 2490 ---- ---- ---- ---- 427.50 -7.50 435.00 2500 ---- ---- ---- ---- 435.60 -7.60 443.20 2510 ---- ---- ---- ---- 443.70 -7.70 451.40 2520 ---- ---- ---- ---- 451.90 -7.70 459.60 2525 ---- ---- ---- ---- 456.00 -7.70 463.70 2530 ---- ---- ---- ---- 460.10 -7.80 467.90 2550 ---- ---- ---- ---- 476.70 -7.80 484.50 2575 ---- ---- ---- ---- 497.50 -8.00 505.50 2600 ---- ---- ---- ---- 518.60 -8.10 526.70 2625 ---- ---- ---- ---- 539.90 -8.20 548.10 2650 ---- ---- ---- ---- 561.30 -8.30 569.60 2675 ---- ---- ---- ---- 582.90 -8.50 591.40 2700 ---- ---- ---- ---- 604.70 -8.50 613.20 2725 ---- ---- ---- ---- 626.70 -8.50 635.20 2750 ---- ---- ---- ---- 648.70 -8.70 657.40 2775 ---- ---- ---- ---- 670.90 -8.80 679.70 2800 ---- ---- ---- ---- 693.30 -8.80 702.10 2825 ---- ---- ---- ---- 715.70 -9.00 724.70 2850 ---- ---- ---- ---- 738.30 -9.00 747.30 2875 ---- ---- ---- ---- 761.00 -9.10 770.10 2900 ---- ---- ---- ---- 783.80 -9.20 793.00 2925 ---- ---- ---- ---- 806.70 -9.30 816.00 2950 ---- ---- ---- ---- 829.70 -9.30 839.00 2975 ---- ---- ---- ---- 852.80 -9.40 862.20 3000 ---- ---- ---- ---- 876.00 -9.40 885.40 3100 ---- ---- ---- ---- 969.40 -9.70 979.10 3200 ---- ---- ---- ---- 1064.00 -9.90 1073.90 3300 ---- ---- ---- ---- 1159.40 -10.10 1169.50 3400 ---- ---- ---- ---- 1255.60 -10.30 1265.90 3500 ---- ---- ---- ---- 1352.40 -10.40 1362.80 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.10 -.20 5.30 1100 ---- ---- ---- ---- 5.80 -.30 6.10 1125 ---- ---- ---- ---- 6.60 -.20 6.80 1150 ---- ---- ---- ---- 7.40 -.30 7.70 1175 ---- ---- ---- ---- 8.30 -.40 8.70 1200 ---- ---- ---- ---- 9.30 -.40 9.70 1225 ---- ---- ---- ---- 10.40 -.40 10.80 1250 ---- ---- ---- ---- 11.60 -.40 12.00 1270 ---- ---- ---- ---- 12.60 -.50 13.10 1275 ---- ---- ---- ---- 12.90 -.50 13.40 1280 ---- ---- ---- ---- 13.20 -.40 13.60 1290 ---- ---- ---- ---- 13.70 -.50 14.20 1300 ---- ---- ---- ---- 14.30 -.50 14.80 1310 ---- ---- ---- ---- 14.90 -.50 15.40 1320 ---- ---- ---- ---- 15.50 -.50 16.00 1325 ---- ---- ---- ---- 15.80 -.60 16.40 1330 ---- ---- ---- ---- 16.10 -.60 16.70 1340 ---- ---- ---- ---- 16.70 -.60 17.30 1350 ---- ---- ---- ---- 17.40 -.60 18.00 1360 ---- ---- ---- ---- 18.10 -.60 18.70 1370 ---- ---- ---- ---- 18.80 -.70 19.50 1375 ---- ---- ---- ---- 19.10 -.70 19.80 1380 ---- ---- ---- ---- 19.50 -.70 20.20 1385 ---- ---- ---- ---- 19.90 -.70 20.60 1390 ---- ---- ---- ---- 20.20 -.80 21.00 1395 ---- ---- ---- ---- 20.60 -.80 21.40 1400 ---- ---- ---- ---- 21.00 -.80 21.80 1405 ---- ---- ---- ---- 21.40 -.80 22.20 1410 ---- ---- ---- ---- 21.80 -.80 22.60 1415 ---- ---- ---- ---- 22.20 -.80 23.00 1420 ---- ---- ---- ---- 22.60 -.80 23.40 1425 ---- ---- ---- ---- 23.00 -.80 23.80 1430 ---- ---- ---- ---- 23.40 -.90 24.30 1435 ---- ---- ---- ---- 23.80 -.90 24.70 1440 ---- ---- ---- ---- 24.30 -.80 25.10 1445 ---- ---- ---- ---- 24.70 -.90 25.60 1450 ---- ---- ---- ---- 25.10 -.90 26.00 1455 ---- ---- ---- ---- 25.60 -.90 26.50 1460 ---- ---- ---- ---- 26.00 -1.00 27.00 1465 ---- ---- ---- ---- 26.50 -1.00 27.50 1470 ---- ---- ---- ---- 27.00 -.90 27.90 1475 ---- ---- ---- ---- 27.40 -1.00 28.40 1480 ---- ---- ---- ---- 27.90 -1.00 28.90 1485 ---- ---- ---- ---- 28.40 -1.00 29.40 1490 ---- ---- ---- ---- 28.90 -1.00 29.90 1495 ---- ---- ---- ---- 29.40 -1.00 30.40 1500 ---- ---- ---- ---- 29.90 -1.10 31.00 1505 ---- ---- ---- ---- 30.40 -1.10 31.50 1510 ---- ---- ---- ---- 30.90 -1.10 32.00 1515 ---- ---- ---- ---- 31.50 -1.00 32.50 1520 ---- ---- ---- ---- 32.00 -1.10 33.10 1525 ---- ---- ---- ---- 32.50 -1.20 33.70 1530 ---- ---- ---- ---- 33.10 -1.10 34.20 1535 ---- ---- ---- ---- 33.60 -1.20 34.80 1540 ---- ---- ---- ---- 34.20 -1.20 35.40 1545 ---- ---- ---- ---- 34.70 -1.20 35.90 1550 ---- ---- ---- ---- 35.30 -1.20 36.50 1555 ---- ---- ---- ---- 35.90 -1.20 37.10 1560 ---- ---- ---- ---- 36.50 -1.20 37.70 1565 ---- ---- ---- ---- 37.10 -1.20 38.30 1570 ---- ---- ---- ---- 37.70 -1.20 38.90 1575 ---- ---- ---- ---- 38.30 -1.30 39.60 1580 ---- ---- ---- ---- 38.90 -1.30 40.20 1585 ---- ---- ---- ---- 39.50 -1.30 40.80 1590 ---- ---- ---- ---- 40.10 -1.40 41.50 1595 ---- ---- ---- ---- 40.70 -1.40 42.10 1600 ---- ---- ---- ---- 41.40 -1.40 42.80 1605 ---- ---- ---- ---- 42.00 -1.40 43.40 1610 ---- ---- ---- ---- 42.70 -1.40 44.10 1615 ---- ---- ---- ---- 43.30 -1.50 44.80 1620 ---- ---- ---- ---- 44.00 -1.50 45.50 1625 ---- ---- ---- ---- 44.70 -1.50 46.20 1630 ---- ---- ---- ---- 45.30 -1.60 46.90 1635 ---- ---- ---- ---- 46.00 -1.60 47.60 1640 ---- ---- ---- ---- 46.70 -1.60 48.30 1645 ---- ---- ---- ---- 47.40 -1.60 49.00 1650 ---- ---- ---- ---- 48.10 -1.60 49.70 1655 ---- ---- ---- ---- 48.80 -1.60 50.40 1660 ---- ---- ---- ---- 49.50 -1.70 51.20 1665 ---- ---- ---- ---- 50.20 -1.70 51.90 1670 ---- ---- ---- ---- 51.00 -1.60 52.60 1675 ---- ---- ---- ---- 51.70 -1.70 53.40 1680 ---- ---- ---- ---- 52.40 -1.70 54.10 1685 ---- ---- ---- ---- 53.20 -1.70 54.90 1690 ---- ---- ---- ---- 53.90 -1.80 55.70 1695 ---- ---- ---- ---- 54.60 -1.90 56.50 1700 ---- ---- ---- ---- 55.40 -1.80 57.20 1705 ---- ---- ---- ---- 56.20 -1.80 58.00 1710 ---- ---- ---- ---- 56.90 -1.90 58.80 1715 ---- ---- ---- ---- 57.70 -1.90 59.60 1720 ---- ---- ---- ---- 58.50 -1.90 60.40 1725 ---- ---- ---- ---- 59.30 -1.90 61.20 1730 ---- ---- ---- ---- 60.00 -2.00 62.00 1735 ---- ---- ---- ---- 60.80 -2.00 62.80 1740 ---- ---- ---- ---- 61.60 -2.00 63.60 1745 ---- ---- ---- ---- 62.40 -2.10 64.50 1750 ---- ---- ---- ---- 63.20 -2.10 65.30 1755 ---- ---- ---- ---- 64.00 -2.10 66.10 1760 ---- ---- ---- ---- 64.90 -2.10 67.00 1765 ---- ---- ---- ---- 65.70 -2.10 67.80 1770 ---- ---- ---- ---- 66.50 -2.20 68.70 1775 ---- ---- ---- ---- 67.40 -2.20 69.60 1780 ---- ---- ---- ---- 68.20 -2.20 70.40 1785 ---- ---- ---- ---- 69.10 -2.20 71.30 1790 ---- ---- ---- ---- 69.90 -2.30 72.20 1795 ---- ---- ---- ---- 70.80 -2.30 73.10 1800 ---- ---- ---- ---- 71.70 -2.30 74.00 1805 ---- ---- ---- ---- 72.60 -2.40 75.00 1810 ---- ---- ---- ---- 73.50 -2.40 75.90 1815 ---- ---- ---- ---- 74.40 -2.50 76.90 1820 ---- ---- ---- ---- 75.40 -2.40 77.80 1825 ---- ---- ---- ---- 76.30 -2.50 78.80 1830 ---- ---- ---- ---- 77.30 -2.50 79.80 1835 ---- ---- ---- ---- 78.30 -2.50 80.80 1840 ---- ---- ---- ---- 79.30 -2.50 81.80 1845 ---- ---- ---- ---- 80.30 -2.60 82.90 1850 ---- ---- ---- ---- 81.30 -2.60 83.90 1855 ---- ---- ---- ---- 82.40 -2.60 85.00 1860 ---- ---- ---- ---- 83.40 -2.70 86.10 1865 ---- ---- ---- ---- 84.50 -2.70 87.20 1870 ---- ---- ---- ---- 85.60 -2.80 88.40 1875 ---- ---- ---- ---- 86.80 -2.70 89.50 1880 ---- ---- ---- ---- 87.90 -2.80 90.70 1885 ---- ---- ---- ---- 89.10 -2.80 91.90 1890 ---- ---- ---- ---- 90.30 -2.80 93.10 1895 ---- ---- ---- ---- 91.50 -2.90 94.40 1900 ---- ---- ---- ---- 92.70 -2.90 95.60 1905 ---- ---- ---- ---- 94.00 -2.90 96.90 1910 ---- ---- ---- ---- 95.30 -3.00 98.30 1915 ---- ---- ---- ---- 96.60 -3.00 99.60 1920 ---- ---- ---- ---- 97.90 -3.10 101.00 1925 ---- ---- ---- ---- 99.30 -3.10 102.40 1930 ---- ---- ---- ---- 100.70 -3.10 103.80 1935 ---- ---- ---- ---- 102.10 -3.20 105.30 1940 ---- ---- ---- ---- 103.60 -3.20 106.80 1945 ---- ---- ---- ---- 105.10 -3.20 108.30 1950 ---- ---- ---- ---- 106.60 -3.30 109.90 1955 ---- ---- ---- ---- 108.20 -3.30 111.50 1960 ---- ---- ---- ---- 109.80 -3.30 113.10 1965 ---- ---- ---- ---- 111.40 -3.40 114.80 1970 ---- ---- ---- ---- 113.00 -3.50 116.50 1975 ---- ---- ---- ---- 114.70 -3.50 118.20 1980 ---- ---- ---- ---- 116.40 -3.50 119.90 1985 ---- ---- ---- ---- 118.20 -3.50 121.70 1990 ---- ---- ---- ---- 120.00 -3.50 123.50 1995 ---- ---- ---- ---- 121.80 -3.60 125.40 2000 ---- ---- ---- ---- 123.60 -3.70 127.30 2005 ---- ---- ---- ---- 125.50 -3.70 129.20 2010 ---- ---- ---- ---- 127.40 -3.80 131.20 2015 ---- ---- ---- ---- 129.40 -3.80 133.20 2020 ---- ---- ---- ---- 131.40 -3.80 135.20 2025 ---- ---- ---- ---- 133.40 -3.80 137.20 2030 ---- ---- ---- ---- 135.40 -3.90 139.30 2035 ---- ---- ---- ---- 137.50 -3.90 141.40 2040 ---- ---- ---- ---- 139.60 -4.00 143.60 2045 ---- ---- ---- ---- 141.80 -4.00 145.80 2050 ---- ---- ---- ---- 144.00 -4.00 148.00 2055 ---- ---- ---- ---- 146.20 -4.10 150.30 2060 ---- ---- ---- ---- 148.40 -4.20 152.60 2065 ---- ---- ---- ---- 150.70 -4.20 154.90 2070 ---- ---- ---- ---- 153.00 -4.20 157.20 2075 ---- ---- ---- ---- 155.40 -4.20 159.60 2080 ---- ---- ---- ---- 157.80 -4.30 162.10 2085 ---- ---- ---- ---- 160.20 -4.30 164.50 2090 ---- ---- ---- ---- 162.70 -4.30 167.00 2095 ---- ---- ---- ---- 165.20 -4.30 169.50 2100 ---- ---- ---- ---- 167.70 -4.40 172.10 2105 ---- ---- ---- ---- 170.20 -4.50 174.70 2110 ---- ---- ---- ---- 172.80 -4.50 177.30 2115 ---- ---- ---- ---- 175.40 -4.60 180.00 2120 ---- ---- ---- ---- 178.10 -4.60 182.70 2125 ---- ---- ---- ---- 180.80 -4.60 185.40 2130 ---- ---- ---- ---- 183.50 -4.70 188.20 2135 ---- ---- ---- ---- 186.30 -4.70 191.00 2140 ---- ---- ---- ---- 189.00 -4.80 193.80 2145 ---- ---- ---- ---- 191.90 -4.80 196.70 2150 ---- ---- ---- ---- 194.70 -4.80 199.50 2155 ---- ---- ---- ---- 197.60 -4.90 202.50 2160 ---- ---- ---- ---- 200.50 -4.90 205.40 2165 ---- ---- ---- ---- 203.40 -5.00 208.40 2170 ---- ---- ---- ---- 206.40 -5.00 211.40 2175 ---- ---- ---- ---- 209.40 -5.00 214.40 2180 ---- ---- ---- ---- 212.40 -5.00 217.40 2185 ---- ---- ---- ---- 215.40 -5.10 220.50 2190 ---- ---- ---- ---- 218.50 -5.10 223.60 2195 ---- ---- ---- ---- 221.60 -5.20 226.80 2200 ---- ---- ---- ---- 224.70 -5.20 229.90 2205 ---- ---- ---- ---- 227.90 -5.20 233.10 2210 ---- ---- ---- ---- 231.00 -5.30 236.30 2215 ---- ---- ---- ---- 234.20 -5.30 239.50 2220 ---- ---- ---- ---- 237.50 -5.30 242.80 2225 ---- ---- ---- ---- 240.70 -5.40 246.10 2230 ---- ---- ---- ---- 244.00 -5.40 249.40 2235 ---- ---- ---- ---- 247.20 -5.50 252.70 2240 ---- ---- ---- ---- 250.50 -5.50 256.00 2245 ---- ---- ---- ---- 253.90 -5.50 259.40 2250 ---- ---- ---- ---- 257.20 -5.60 262.80 2255 ---- ---- ---- ---- 260.60 -5.60 266.20 2260 ---- ---- ---- ---- 264.00 -5.60 269.60 2265 ---- ---- ---- ---- 267.40 -5.60 273.00 2270 ---- ---- ---- ---- 270.80 -5.70 276.50 2275 ---- ---- ---- ---- 274.20 -5.70 279.90 2280 ---- ---- ---- ---- 277.70 -5.70 283.40 2285 ---- ---- ---- ---- 281.10 -5.80 286.90 2290 ---- ---- ---- ---- 284.60 -5.80 290.40 2295 ---- ---- ---- ---- 288.10 -5.80 293.90 2300 ---- ---- ---- ---- 291.60 -5.90 297.50 2305 ---- ---- ---- ---- 295.10 -5.90 301.00 2310 ---- ---- ---- ---- 298.70 -5.90 304.60 2315 ---- ---- ---- ---- 302.20 -6.00 308.20 2320 ---- ---- ---- ---- 305.80 -6.00 311.80 2325 ---- ---- ---- ---- 309.30 -6.10 315.40 2330 ---- ---- ---- ---- 312.90 -6.10 319.00 2335 ---- ---- ---- ---- 316.50 -6.10 322.60 2340 ---- ---- ---- ---- 320.10 -6.10 326.20 2345 ---- ---- ---- ---- 323.70 -6.20 329.90 2350 ---- ---- ---- ---- 327.40 -6.10 333.50 2355 ---- ---- ---- ---- 331.00 -6.20 337.20 2360 ---- ---- ---- ---- 334.60 -6.30 340.90 2365 ---- ---- ---- ---- 338.30 -6.20 344.50 2370 ---- ---- ---- ---- 341.90 -6.30 348.20 2375 ---- ---- ---- ---- 345.60 -6.30 351.90 2380 ---- ---- ---- ---- 349.30 -6.30 355.60 2385 ---- ---- ---- ---- 353.00 -6.40 359.40 2390 ---- ---- ---- ---- 356.70 -6.40 363.10 2395 ---- ---- ---- ---- 360.40 -6.40 366.80 2400 ---- ---- ---- ---- 364.10 -6.50 370.60 2405 ---- ---- ---- ---- 367.80 -6.50 374.30 2410 ---- ---- ---- ---- 371.60 -6.50 378.10 2415 ---- ---- ---- ---- 375.30 -6.60 381.90 2420 ---- ---- ---- ---- 379.10 -6.60 385.70 2425 ---- ---- ---- ---- 382.90 -6.60 389.50 2430 ---- ---- ---- ---- 386.60 -6.70 393.30 2435 ---- ---- ---- ---- 390.40 -6.70 397.10 2440 ---- ---- ---- ---- 394.20 -6.70 400.90 2445 ---- ---- ---- ---- 398.00 -6.70 404.70 2450 ---- ---- ---- ---- 401.90 -6.70 408.60 2455 ---- ---- ---- ---- 405.70 -6.70 412.40 2460 ---- ---- ---- ---- 409.50 -6.80 416.30 2470 ---- ---- ---- ---- 417.20 -6.90 424.10 2475 ---- ---- ---- ---- 421.10 -6.80 427.90 2480 ---- ---- ---- ---- 425.00 -6.80 431.80 2490 ---- ---- ---- ---- 432.80 -6.90 439.70 2500 ---- ---- ---- ---- 440.60 -7.00 447.60 2510 ---- ---- ---- ---- 448.40 -7.10 455.50 2520 ---- ---- ---- ---- 456.30 -7.10 463.40 2525 ---- ---- ---- ---- 460.30 -7.10 467.40 2530 ---- ---- ---- ---- 464.30 -7.10 471.40 2540 ---- ---- ---- ---- 472.30 -7.10 479.40 2550 ---- ---- ---- ---- 480.30 -7.20 487.50 2560 ---- ---- ---- ---- 488.30 -7.30 495.60 2575 ---- ---- ---- ---- 500.40 -7.30 507.70 2600 ---- ---- ---- ---- 520.80 -7.40 528.20 2625 ---- ---- ---- ---- 541.40 -7.50 548.90 2650 ---- ---- ---- ---- 562.20 -7.60 569.80 2675 ---- ---- ---- ---- 583.10 -7.70 590.80 2700 ---- ---- ---- ---- 604.20 -7.80 612.00 2725 ---- ---- ---- ---- 625.50 -7.90 633.40 2750 ---- ---- ---- ---- 646.90 -8.00 654.90 3500 ---- ---- ---- ---- 1336.70 -9.80 1346.50 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 23.40 -.70 24.10 1350 ---- ---- ---- ---- 25.40 -.80 26.20 1375 ---- ---- ---- ---- 27.60 -.90 28.50 1400 ---- ---- ---- ---- 30.00 -.80 30.80 1425 ---- ---- ---- ---- 32.40 -1.00 33.40 1450 ---- ---- ---- ---- 35.00 -1.00 36.00 1475 ---- ---- ---- ---- 37.80 -1.10 38.90 1500 ---- ---- ---- ---- 40.70 -1.20 41.90 1520 ---- ---- ---- ---- 43.10 -1.30 44.40 1525 ---- ---- ---- ---- 43.70 -1.30 45.00 1530 ---- ---- ---- ---- 44.40 -1.20 45.60 1540 ---- ---- ---- ---- 45.70 -1.30 47.00 1550 ---- ---- ---- ---- 47.00 -1.30 48.30 1560 ---- ---- ---- ---- 48.30 -1.40 49.70 1570 ---- ---- ---- ---- 49.70 -1.40 51.10 1575 ---- ---- ---- ---- 50.40 -1.40 51.80 1580 ---- ---- ---- ---- 51.10 -1.40 52.50 1590 ---- ---- ---- ---- 52.50 -1.50 54.00 1600 ---- ---- ---- ---- 53.90 -1.60 55.50 1610 ---- ---- ---- ---- 55.40 -1.60 57.00 1615 ---- ---- ---- ---- 56.10 -1.60 57.70 1620 ---- ---- ---- ---- 56.90 -1.60 58.50 1625 ---- ---- ---- ---- 57.60 -1.70 59.30 1630 ---- ---- ---- ---- 58.40 -1.60 60.00 1635 ---- ---- ---- ---- 59.20 -1.60 60.80 1640 ---- ---- ---- ---- 59.90 -1.70 61.60 1645 ---- ---- ---- ---- 60.70 -1.70 62.40 1650 ---- ---- ---- ---- 61.50 -1.70 63.20 1655 ---- ---- ---- ---- 62.30 -1.70 64.00 1660 ---- ---- ---- ---- 63.10 -1.70 64.80 1665 ---- ---- ---- ---- 63.90 -1.70 65.60 1670 ---- ---- ---- ---- 64.70 -1.80 66.50 1675 ---- ---- ---- ---- 65.50 -1.80 67.30 1680 ---- ---- ---- ---- 66.30 -1.80 68.10 1685 ---- ---- ---- ---- 67.10 -1.90 69.00 1690 ---- ---- ---- ---- 67.90 -1.90 69.80 1695 ---- ---- ---- ---- 68.80 -1.90 70.70 1700 ---- ---- ---- ---- 69.60 -1.90 71.50 1705 ---- ---- ---- ---- 70.40 -2.00 72.40 1710 ---- ---- ---- ---- 71.30 -1.90 73.20 1715 ---- ---- ---- ---- 72.10 -2.00 74.10 1720 ---- ---- ---- ---- 73.00 -2.00 75.00 1725 ---- ---- ---- ---- 73.80 -2.10 75.90 1730 ---- ---- ---- ---- 74.70 -2.00 76.70 1735 ---- ---- ---- ---- 75.50 -2.10 77.60 1740 ---- ---- ---- ---- 76.40 -2.10 78.50 1745 ---- ---- ---- ---- 77.30 -2.10 79.40 1750 ---- ---- ---- ---- 78.10 -2.20 80.30 1755 ---- ---- ---- ---- 79.00 -2.20 81.20 1760 ---- ---- ---- ---- 79.90 -2.20 82.10 1765 ---- ---- ---- ---- 80.80 -2.20 83.00 1770 ---- ---- ---- ---- 81.70 -2.20 83.90 1775 ---- ---- ---- ---- 82.60 -2.20 84.80 1780 ---- ---- ---- ---- 83.50 -2.30 85.80 1785 ---- ---- ---- ---- 84.40 -2.30 86.70 1790 ---- ---- ---- ---- 85.30 -2.30 87.60 1795 ---- ---- ---- ---- 86.20 -2.40 88.60 1800 ---- ---- ---- ---- 87.10 -2.40 89.50 1805 ---- ---- ---- ---- 88.10 -2.40 90.50 1810 ---- ---- ---- ---- 89.00 -2.50 91.50 1815 ---- ---- ---- ---- 90.00 -2.40 92.40 1820 ---- ---- ---- ---- 91.00 -2.40 93.40 1825 ---- ---- ---- ---- 92.00 -2.50 94.50 1830 ---- ---- ---- ---- 92.90 -2.60 95.50 1835 ---- ---- ---- ---- 94.00 -2.50 96.50 1840 ---- ---- ---- ---- 95.00 -2.60 97.60 1845 ---- ---- ---- ---- 96.00 -2.60 98.60 1850 ---- ---- ---- ---- 97.10 -2.60 99.70 1855 ---- ---- ---- ---- 98.10 -2.70 100.80 1860 ---- ---- ---- ---- 99.20 -2.70 101.90 1865 ---- ---- ---- ---- 100.30 -2.70 103.00 1870 ---- ---- ---- ---- 101.40 -2.80 104.20 1875 ---- ---- ---- ---- 102.50 -2.80 105.30 1880 ---- ---- ---- ---- 103.70 -2.80 106.50 1885 ---- ---- ---- ---- 104.90 -2.80 107.70 1890 ---- ---- ---- ---- 106.10 -2.80 108.90 1895 ---- ---- ---- ---- 107.30 -2.90 110.20 1900 ---- ---- ---- ---- 108.50 -2.90 111.40 1905 ---- ---- ---- ---- 109.80 -2.90 112.70 1910 ---- ---- ---- ---- 111.10 -2.90 114.00 1915 ---- ---- ---- ---- 112.40 -3.00 115.40 1920 ---- ---- ---- ---- 113.70 -3.00 116.70 1925 ---- ---- ---- ---- 115.10 -3.00 118.10 1930 ---- ---- ---- ---- 116.40 -3.10 119.50 1935 ---- ---- ---- ---- 117.90 -3.10 121.00 1940 ---- ---- ---- ---- 119.30 -3.20 122.50 1945 ---- ---- ---- ---- 120.80 -3.20 124.00 1950 ---- ---- ---- ---- 122.30 -3.20 125.50 1955 ---- ---- ---- ---- 123.80 -3.30 127.10 1960 ---- ---- ---- ---- 125.40 -3.30 128.70 1965 ---- ---- ---- ---- 127.00 -3.30 130.30 1970 ---- ---- ---- ---- 128.60 -3.40 132.00 1975 ---- ---- ---- ---- 130.30 -3.40 133.70 1980 ---- ---- ---- ---- 132.00 -3.40 135.40 1985 ---- ---- ---- ---- 133.70 -3.40 137.10 1990 ---- ---- ---- ---- 135.50 -3.40 138.90 1995 ---- ---- ---- ---- 137.30 -3.50 140.80 2000 ---- ---- ---- ---- 139.10 -3.50 142.60 2005 ---- ---- ---- ---- 140.90 -3.60 144.50 2010 ---- ---- ---- ---- 142.80 -3.60 146.40 2015 ---- ---- ---- ---- 144.70 -3.70 148.40 2020 ---- ---- ---- ---- 146.70 -3.70 150.40 2025 ---- ---- ---- ---- 148.70 -3.70 152.40 2030 ---- ---- ---- ---- 150.70 -3.80 154.50 2035 ---- ---- ---- ---- 152.80 -3.70 156.50 2040 ---- ---- ---- ---- 154.80 -3.90 158.70 2045 ---- ---- ---- ---- 157.00 -3.80 160.80 2050 ---- ---- ---- ---- 159.10 -3.90 163.00 2055 ---- ---- ---- ---- 161.30 -3.90 165.20 2060 ---- ---- ---- ---- 163.50 -4.00 167.50 2065 ---- ---- ---- ---- 165.80 -4.00 169.80 2070 ---- ---- ---- ---- 168.00 -4.10 172.10 2075 ---- ---- ---- ---- 170.40 -4.00 174.40 2080 ---- ---- ---- ---- 172.70 -4.10 176.80 2085 ---- ---- ---- ---- 175.10 -4.10 179.20 2090 ---- ---- ---- ---- 177.50 -4.20 181.70 2095 ---- ---- ---- ---- 180.00 -4.20 184.20 2100 ---- ---- ---- ---- 182.40 -4.30 186.70 2105 ---- ---- ---- ---- 185.00 -4.20 189.20 2110 ---- ---- ---- ---- 187.50 -4.30 191.80 2115 ---- ---- ---- ---- 190.10 -4.30 194.40 2120 ---- ---- ---- ---- 192.70 -4.40 197.10 2125 ---- ---- ---- ---- 195.30 -4.40 199.70 2130 ---- ---- ---- ---- 198.00 -4.40 202.40 2135 ---- ---- ---- ---- 200.70 -4.50 205.20 2140 ---- ---- ---- ---- 203.40 -4.60 208.00 2145 ---- ---- ---- ---- 206.20 -4.60 210.80 2150 ---- ---- ---- ---- 209.00 -4.60 213.60 2155 ---- ---- ---- ---- 211.80 -4.70 216.50 2160 ---- ---- ---- ---- 214.70 -4.60 219.30 2165 ---- ---- ---- ---- 217.60 -4.70 222.30 2170 ---- ---- ---- ---- 220.50 -4.70 225.20 2175 ---- ---- ---- ---- 223.50 -4.70 228.20 2180 ---- ---- ---- ---- 226.40 -4.80 231.20 2185 ---- ---- ---- ---- 229.40 -4.80 234.20 2190 ---- ---- ---- ---- 232.50 -4.80 237.30 2195 ---- ---- ---- ---- 235.50 -4.90 240.40 2200 ---- ---- ---- ---- 238.60 -4.90 243.50 2205 ---- ---- ---- ---- 241.70 -4.90 246.60 2210 ---- ---- ---- ---- 244.80 -5.00 249.80 2215 ---- ---- ---- ---- 248.00 -5.00 253.00 2220 ---- ---- ---- ---- 251.20 -5.00 256.20 2225 ---- ---- ---- ---- 254.40 -5.10 259.50 2230 ---- ---- ---- ---- 257.60 -5.10 262.70 2235 ---- ---- ---- ---- 260.90 -5.10 266.00 2240 ---- ---- ---- ---- 264.20 -5.10 269.30 2245 ---- ---- ---- ---- 267.50 -5.10 272.60 2250 ---- ---- ---- ---- 270.80 -5.20 276.00 2255 ---- ---- ---- ---- 274.10 -5.30 279.40 2260 ---- ---- ---- ---- 277.50 -5.30 282.80 2265 ---- ---- ---- ---- 280.90 -5.30 286.20 2270 ---- ---- ---- ---- 284.30 -5.30 289.60 2275 ---- ---- ---- ---- 287.70 -5.40 293.10 2280 ---- ---- ---- ---- 291.10 -5.40 296.50 2285 ---- ---- ---- ---- 294.60 -5.40 300.00 2290 ---- ---- ---- ---- 298.10 -5.40 303.50 2295 ---- ---- ---- ---- 301.60 -5.50 307.10 2300 ---- ---- ---- ---- 305.10 -5.50 310.60 2305 ---- ---- ---- ---- 308.60 -5.60 314.20 2310 ---- ---- ---- ---- 312.20 -5.50 317.70 2315 ---- ---- ---- ---- 315.70 -5.60 321.30 2320 ---- ---- ---- ---- 319.30 -5.60 324.90 2325 ---- ---- ---- ---- 322.90 -5.70 328.60 2330 ---- ---- ---- ---- 326.50 -5.70 332.20 2335 ---- ---- ---- ---- 330.20 -5.60 335.80 2340 ---- ---- ---- ---- 333.80 -5.70 339.50 2345 ---- ---- ---- ---- 337.40 -5.80 343.20 2350 ---- ---- ---- ---- 341.10 -5.80 346.90 2355 ---- ---- ---- ---- 344.80 -5.80 350.60 2360 ---- ---- ---- ---- 348.50 -5.80 354.30 2365 ---- ---- ---- ---- 352.10 -5.90 358.00 2370 ---- ---- ---- ---- 355.90 -5.80 361.70 2375 ---- ---- ---- ---- 359.60 -5.90 365.50 2380 ---- ---- ---- ---- 363.30 -5.90 369.20 2385 ---- ---- ---- ---- 367.00 -6.00 373.00 2390 ---- ---- ---- ---- 370.80 -6.00 376.80 2395 ---- ---- ---- ---- 374.60 -5.90 380.50 2400 ---- ---- ---- ---- 378.30 -6.00 384.30 2405 ---- ---- ---- ---- 382.10 -6.10 388.20 2410 ---- ---- ---- ---- 385.90 -6.10 392.00 2415 ---- ---- ---- ---- 389.70 -6.10 395.80 2420 ---- ---- ---- ---- 393.60 -6.00 399.60 2425 ---- ---- ---- ---- 397.40 -6.10 403.50 2430 ---- ---- ---- ---- 401.20 -6.20 407.40 2435 ---- ---- ---- ---- 405.10 -6.10 411.20 2440 ---- ---- ---- ---- 408.90 -6.20 415.10 2445 ---- ---- ---- ---- 412.80 -6.20 419.00 2450 ---- ---- ---- ---- 416.70 -6.20 422.90 2455 ---- ---- ---- ---- 420.60 -6.20 426.80 2460 ---- ---- ---- ---- 424.50 -6.20 430.70 2465 ---- ---- ---- ---- 428.40 -6.30 434.70 2470 ---- ---- ---- ---- 432.30 -6.30 438.60 2475 ---- ---- ---- ---- 436.20 -6.40 442.60 2480 ---- ---- ---- ---- 440.20 -6.30 446.50 2490 ---- ---- ---- ---- 448.10 -6.40 454.50 2500 ---- ---- ---- ---- 456.00 -6.50 462.50 2510 ---- ---- ---- ---- 464.00 -6.50 470.50 2520 ---- ---- ---- ---- 472.00 -6.50 478.50 2525 ---- ---- ---- ---- 476.00 -6.60 482.60 2530 ---- ---- ---- ---- 480.10 -6.50 486.60 2540 ---- ---- ---- ---- 488.10 -6.60 494.70 2550 ---- ---- ---- ---- 496.30 -6.60 502.90 2560 ---- ---- ---- ---- 504.40 -6.70 511.10 2570 ---- ---- ---- ---- 512.60 -6.70 519.30 2575 ---- ---- ---- ---- 516.70 -6.70 523.40 2600 ---- ---- ---- ---- 537.30 -6.80 544.10 2625 ---- ---- ---- ---- 558.10 -6.90 565.00 2650 ---- ---- ---- ---- 579.10 -6.90 586.00 2675 ---- ---- ---- ---- 600.20 -7.10 607.30 2700 ---- ---- ---- ---- 621.50 -7.10 628.60 2725 ---- ---- ---- ---- 643.00 -7.20 650.20 2750 ---- ---- ---- ---- 664.50 -7.30 671.80 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 39.30 -.90 40.20 1375 ---- ---- ---- ---- 41.70 -.90 42.60 1400 ---- ---- ---- ---- 44.10 -1.10 45.20 1425 ---- ---- ---- ---- 46.70 -1.10 47.80 1450 ---- ---- ---- ---- 49.30 -1.20 50.50 1475 ---- ---- ---- ---- 52.10 -1.20 53.30 1500 ---- ---- ---- ---- 54.90 -1.30 56.20 1525 ---- ---- ---- ---- 57.90 -1.30 59.20 1530 ---- ---- ---- ---- 58.50 -1.40 59.90 1540 ---- ---- ---- ---- 59.70 -1.40 61.10 1550 ---- ---- ---- ---- 60.90 -1.50 62.40 1560 ---- ---- ---- ---- 62.20 -1.50 63.70 1570 ---- ---- ---- ---- 63.50 -1.50 65.00 1575 ---- ---- ---- ---- 64.10 -1.50 65.60 1580 ---- ---- ---- ---- 64.80 -1.50 66.30 1590 ---- ---- ---- ---- 66.10 -1.60 67.70 1600 ---- ---- ---- ---- 67.40 -1.60 69.00 1610 ---- ---- ---- ---- 68.80 -1.60 70.40 1620 ---- ---- ---- ---- 70.20 -1.60 71.80 1625 ---- ---- ---- ---- 70.90 -1.60 72.50 1630 ---- ---- ---- ---- 71.60 -1.60 73.20 1635 ---- ---- ---- ---- 72.30 -1.70 74.00 1640 ---- ---- ---- ---- 73.00 -1.70 74.70 1645 ---- ---- ---- ---- 73.70 -1.70 75.40 1650 ---- ---- ---- ---- 74.40 -1.80 76.20 1655 ---- ---- ---- ---- 75.10 -1.80 76.90 1660 ---- ---- ---- ---- 75.90 -1.80 77.70 1665 ---- ---- ---- ---- 76.60 -1.80 78.40 1670 ---- ---- ---- ---- 77.30 -1.90 79.20 1675 ---- ---- ---- ---- 78.10 -1.80 79.90 1680 ---- ---- ---- ---- 78.80 -1.90 80.70 1685 ---- ---- ---- ---- 79.60 -1.90 81.50 1690 ---- ---- ---- ---- 80.40 -1.90 82.30 1695 ---- ---- ---- ---- 81.10 -2.00 83.10 1700 ---- ---- ---- ---- 81.90 -2.00 83.90 1705 ---- ---- ---- ---- 82.70 -2.00 84.70 1710 ---- ---- ---- ---- 83.50 -2.00 85.50 1715 ---- ---- ---- ---- 84.30 -2.00 86.30 1720 ---- ---- ---- ---- 85.10 -2.00 87.10 1725 ---- ---- ---- ---- 85.90 -2.00 87.90 1730 ---- ---- ---- ---- 86.70 -2.00 88.70 1735 ---- ---- ---- ---- 87.50 -2.10 89.60 1740 ---- ---- ---- ---- 88.30 -2.10 90.40 1745 ---- ---- ---- ---- 89.10 -2.20 91.30 1750 ---- ---- ---- ---- 90.00 -2.10 92.10 1755 ---- ---- ---- ---- 90.80 -2.20 93.00 1760 ---- ---- ---- ---- 91.70 -2.10 93.80 1765 ---- ---- ---- ---- 92.50 -2.20 94.70 1770 ---- ---- ---- ---- 93.40 -2.20 95.60 1775 ---- ---- ---- ---- 94.20 -2.30 96.50 1780 ---- ---- ---- ---- 95.10 -2.30 97.40 1785 ---- ---- ---- ---- 96.00 -2.30 98.30 1790 ---- ---- ---- ---- 96.90 -2.30 99.20 1795 ---- ---- ---- ---- 97.80 -2.30 100.10 1800 ---- ---- ---- ---- 98.70 -2.30 101.00 1805 ---- ---- ---- ---- 99.60 -2.40 102.00 1810 ---- ---- ---- ---- 100.50 -2.40 102.90 1815 ---- ---- ---- ---- 101.40 -2.50 103.90 1820 ---- ---- ---- ---- 102.40 -2.40 104.80 1825 ---- ---- ---- ---- 103.30 -2.50 105.80 1830 ---- ---- ---- ---- 104.30 -2.50 106.80 1835 ---- ---- ---- ---- 105.30 -2.50 107.80 1840 ---- ---- ---- ---- 106.30 -2.50 108.80 1845 ---- ---- ---- ---- 107.30 -2.50 109.80 1850 ---- ---- ---- ---- 108.30 -2.60 110.90 1855 ---- ---- ---- ---- 109.30 -2.60 111.90 1860 ---- ---- ---- ---- 110.40 -2.60 113.00 1865 ---- ---- ---- ---- 111.40 -2.70 114.10 1870 ---- ---- ---- ---- 112.50 -2.70 115.20 1875 ---- ---- ---- ---- 113.60 -2.70 116.30 1880 ---- ---- ---- ---- 114.70 -2.70 117.40 1885 ---- ---- ---- ---- 115.90 -2.70 118.60 1890 ---- ---- ---- ---- 117.00 -2.80 119.80 1895 ---- ---- ---- ---- 118.20 -2.80 121.00 1900 ---- ---- ---- ---- 119.40 -2.80 122.20 1905 ---- ---- ---- ---- 120.60 -2.80 123.40 1910 ---- ---- ---- ---- 121.80 -2.90 124.70 1915 ---- ---- ---- ---- 123.10 -2.90 126.00 1920 ---- ---- ---- ---- 124.40 -2.90 127.30 1925 ---- ---- ---- ---- 125.70 -2.90 128.60 1930 ---- ---- ---- ---- 127.00 -3.00 130.00 1935 ---- ---- ---- ---- 128.40 -3.00 131.40 1940 ---- ---- ---- ---- 129.70 -3.10 132.80 1945 ---- ---- ---- ---- 131.10 -3.10 134.20 1950 ---- ---- ---- ---- 132.60 -3.10 135.70 1955 ---- ---- ---- ---- 134.00 -3.10 137.10 1960 ---- ---- ---- ---- 135.50 -3.20 138.70 1965 ---- ---- ---- ---- 137.00 -3.20 140.20 1970 ---- ---- ---- ---- 138.60 -3.20 141.80 1975 ---- ---- ---- ---- 140.20 -3.20 143.40 1980 ---- ---- ---- ---- 141.80 -3.20 145.00 1985 ---- ---- ---- ---- 143.40 -3.30 146.70 1990 ---- ---- ---- ---- 145.10 -3.30 148.40 1995 ---- ---- ---- ---- 146.80 -3.40 150.20 2000 ---- ---- ---- ---- 148.60 -3.30 151.90 2005 ---- ---- ---- ---- 150.30 -3.40 153.70 2010 ---- ---- ---- ---- 152.10 -3.50 155.60 2015 ---- ---- ---- ---- 154.00 -3.40 157.40 2020 ---- ---- ---- ---- 155.80 -3.50 159.30 2025 ---- ---- ---- ---- 157.70 -3.60 161.30 2030 ---- ---- ---- ---- 159.70 -3.50 163.20 2035 ---- ---- ---- ---- 161.60 -3.60 165.20 2040 ---- ---- ---- ---- 163.60 -3.70 167.30 2045 ---- ---- ---- ---- 165.70 -3.60 169.30 2050 ---- ---- ---- ---- 167.70 -3.70 171.40 2055 ---- ---- ---- ---- 169.80 -3.70 173.50 2060 ---- ---- ---- ---- 172.00 -3.70 175.70 2065 ---- ---- ---- ---- 174.10 -3.80 177.90 2070 ---- ---- ---- ---- 176.30 -3.80 180.10 2075 ---- ---- ---- ---- 178.60 -3.80 182.40 2080 ---- ---- ---- ---- 180.80 -3.90 184.70 2085 ---- ---- ---- ---- 183.10 -3.90 187.00 2090 ---- ---- ---- ---- 185.40 -4.00 189.40 2095 ---- ---- ---- ---- 187.80 -4.00 191.80 2100 ---- ---- ---- ---- 190.20 -4.00 194.20 2105 ---- ---- ---- ---- 192.60 -4.10 196.70 2110 ---- ---- ---- ---- 195.10 -4.10 199.20 2115 ---- ---- ---- ---- 197.60 -4.10 201.70 2120 ---- ---- ---- ---- 200.10 -4.10 204.20 2125 ---- ---- ---- ---- 202.70 -4.10 206.80 2130 ---- ---- ---- ---- 205.30 -4.20 209.50 2135 ---- ---- ---- ---- 207.90 -4.20 212.10 2140 ---- ---- ---- ---- 210.60 -4.20 214.80 2145 ---- ---- ---- ---- 213.20 -4.30 217.50 2150 ---- ---- ---- ---- 216.00 -4.30 220.30 2155 ---- ---- ---- ---- 218.70 -4.40 223.10 2160 ---- ---- ---- ---- 221.50 -4.40 225.90 2165 ---- ---- ---- ---- 224.30 -4.40 228.70 2170 ---- ---- ---- ---- 227.20 -4.40 231.60 2175 ---- ---- ---- ---- 230.10 -4.40 234.50 2180 ---- ---- ---- ---- 233.00 -4.40 237.40 2185 ---- ---- ---- ---- 235.90 -4.50 240.40 2190 ---- ---- ---- ---- 238.90 -4.50 243.40 2195 ---- ---- ---- ---- 241.90 -4.50 246.40 2200 ---- ---- ---- ---- 244.90 -4.60 249.50 2205 ---- ---- ---- ---- 247.90 -4.70 252.60 2210 ---- ---- ---- ---- 251.00 -4.70 255.70 2215 ---- ---- ---- ---- 254.10 -4.70 258.80 2220 ---- ---- ---- ---- 257.30 -4.70 262.00 2225 ---- ---- ---- ---- 260.40 -4.80 265.20 2230 ---- ---- ---- ---- 263.60 -4.80 268.40 2235 ---- ---- ---- ---- 266.80 -4.80 271.60 2240 ---- ---- ---- ---- 270.00 -4.80 274.80 2245 ---- ---- ---- ---- 273.30 -4.80 278.10 2250 ---- ---- ---- ---- 276.50 -4.90 281.40 2255 ---- ---- ---- ---- 279.80 -4.90 284.70 2260 ---- ---- ---- ---- 283.20 -4.90 288.10 2265 ---- ---- ---- ---- 286.50 -5.00 291.50 2270 ---- ---- ---- ---- 289.80 -5.00 294.80 2275 ---- ---- ---- ---- 293.20 -5.00 298.20 2280 ---- ---- ---- ---- 296.60 -5.10 301.70 2285 ---- ---- ---- ---- 300.00 -5.10 305.10 2290 ---- ---- ---- ---- 303.50 -5.10 308.60 2295 ---- ---- ---- ---- 306.90 -5.10 312.00 2300 ---- ---- ---- ---- 310.40 -5.10 315.50 2305 ---- ---- ---- ---- 313.90 -5.10 319.00 2310 ---- ---- ---- ---- 317.40 -5.10 322.50 2315 ---- ---- ---- ---- 320.90 -5.20 326.10 2320 ---- ---- ---- ---- 324.40 -5.20 329.60 2325 ---- ---- ---- ---- 327.90 -5.30 333.20 2330 ---- ---- ---- ---- 331.50 -5.30 336.80 2335 ---- ---- ---- ---- 335.10 -5.30 340.40 2340 ---- ---- ---- ---- 338.60 -5.40 344.00 2345 ---- ---- ---- ---- 342.20 -5.40 347.60 2350 ---- ---- ---- ---- 345.80 -5.40 351.20 2355 ---- ---- ---- ---- 349.40 -5.40 354.80 2360 ---- ---- ---- ---- 353.10 -5.40 358.50 2365 ---- ---- ---- ---- 356.70 -5.40 362.10 2370 ---- ---- ---- ---- 360.30 -5.50 365.80 2375 ---- ---- ---- ---- 364.00 -5.50 369.50 2380 ---- ---- ---- ---- 367.60 -5.50 373.10 2385 ---- ---- ---- ---- 371.30 -5.50 376.80 2390 ---- ---- ---- ---- 375.00 -5.50 380.50 2395 ---- ---- ---- ---- 378.60 -5.60 384.20 2400 ---- ---- ---- ---- 382.30 -5.60 387.90 2405 ---- ---- ---- ---- 386.00 -5.60 391.60 2410 ---- ---- ---- ---- 389.70 -5.70 395.40 2415 ---- ---- ---- ---- 393.40 -5.70 399.10 2420 ---- ---- ---- ---- 397.10 -5.70 402.80 2425 ---- ---- ---- ---- 400.90 -5.70 406.60 2430 ---- ---- ---- ---- 404.60 -5.70 410.30 2435 ---- ---- ---- ---- 408.30 -5.80 414.10 2440 ---- ---- ---- ---- 412.10 -5.80 417.90 2445 ---- ---- ---- ---- 415.80 -5.80 421.60 2450 ---- ---- ---- ---- 419.60 -5.80 425.40 2455 ---- ---- ---- ---- 423.40 -5.80 429.20 2460 ---- ---- ---- ---- 427.20 -5.80 433.00 2465 ---- ---- ---- ---- 431.00 -5.80 436.80 2470 ---- ---- ---- ---- 434.80 -5.80 440.60 2475 ---- ---- ---- ---- 438.60 -5.90 444.50 2480 ---- ---- ---- ---- 442.40 -5.90 448.30 2485 ---- ---- ---- ---- 446.20 -6.00 452.20 2490 ---- ---- ---- ---- 450.00 -6.00 456.00 2495 ---- ---- ---- ---- 453.90 -6.00 459.90 2500 ---- ---- ---- ---- 457.70 -6.00 463.70 2510 ---- ---- ---- ---- 465.40 -6.10 471.50 2520 ---- ---- ---- ---- 473.20 -6.10 479.30 2525 ---- ---- ---- ---- 477.10 -6.10 483.20 2530 ---- ---- ---- ---- 481.00 -6.10 487.10 2540 ---- ---- ---- ---- 488.80 -6.20 495.00 2550 ---- ---- ---- ---- 496.70 -6.20 502.90 2560 ---- ---- ---- ---- 504.60 -6.20 510.80 2570 ---- ---- ---- ---- 512.50 -6.20 518.70 2575 ---- ---- ---- ---- 516.50 -6.20 522.70 2580 ---- ---- ---- ---- 520.40 -6.30 526.70 2590 ---- ---- ---- ---- 528.40 -6.40 534.80 2600 ---- ---- ---- ---- 536.40 -6.40 542.80 2625 ---- ---- ---- ---- 556.60 -6.50 563.10 2650 ---- ---- ---- ---- 577.00 -6.50 583.50 2675 ---- ---- ---- ---- 597.50 -6.60 604.10 2700 ---- ---- ---- ---- 618.20 -6.70 624.90 2725 ---- ---- ---- ---- 639.00 -6.80 645.80 2750 ---- ---- ---- ---- 660.10 -6.80 666.90 2775 ---- ---- ---- ---- 681.20 -6.90 688.10 2800 ---- ---- ---- ---- 702.50 -7.00 709.50 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 40.50 -.90 41.40 1375 ---- ---- ---- ---- 43.20 -1.00 44.20 1400 ---- ---- ---- ---- 46.20 -1.00 47.20 1425 ---- ---- ---- ---- 49.20 -1.10 50.30 1450 ---- ---- ---- ---- 52.40 -1.20 53.60 1475 ---- ---- ---- ---- 55.70 -1.20 56.90 1500 ---- ---- ---- ---- 59.20 -1.30 60.50 1525 ---- ---- ---- ---- 62.80 -1.30 64.10 1550 ---- ---- ---- ---- 66.50 -1.50 68.00 1560 ---- ---- ---- ---- 68.10 -1.40 69.50 1570 ---- ---- ---- ---- 69.60 -1.50 71.10 1575 ---- ---- ---- ---- 70.40 -1.60 72.00 1580 ---- ---- ---- ---- 71.20 -1.60 72.80 1590 ---- ---- ---- ---- 72.80 -1.60 74.40 1600 ---- ---- ---- ---- 74.50 -1.60 76.10 1610 ---- ---- ---- ---- 76.10 -1.70 77.80 1620 ---- ---- ---- ---- 77.80 -1.70 79.50 1625 ---- ---- ---- ---- 78.70 -1.70 80.40 1630 ---- ---- ---- ---- 79.50 -1.70 81.20 1640 ---- ---- ---- ---- 81.30 -1.70 83.00 1650 ---- ---- ---- ---- 83.00 -1.80 84.80 1655 ---- ---- ---- ---- 83.90 -1.80 85.70 1660 ---- ---- ---- ---- 84.80 -1.80 86.60 1665 ---- ---- ---- ---- 85.70 -1.80 87.50 1670 ---- ---- ---- ---- 86.60 -1.80 88.40 1675 ---- ---- ---- ---- 87.50 -1.80 89.30 1680 ---- ---- ---- ---- 88.40 -1.80 90.20 1685 ---- ---- ---- ---- 89.30 -1.90 91.20 1690 ---- ---- ---- ---- 90.20 -1.90 92.10 1695 ---- ---- ---- ---- 91.10 -1.90 93.00 1700 ---- ---- ---- ---- 92.00 -2.00 94.00 1705 ---- ---- ---- ---- 92.90 -2.00 94.90 1710 ---- ---- ---- ---- 93.90 -2.00 95.90 1715 ---- ---- ---- ---- 94.80 -2.00 96.80 1720 ---- ---- ---- ---- 95.70 -2.10 97.80 1725 ---- ---- ---- ---- 96.70 -2.00 98.70 1730 ---- ---- ---- ---- 97.60 -2.10 99.70 1735 ---- ---- ---- ---- 98.50 -2.10 100.60 1740 ---- ---- ---- ---- 99.50 -2.10 101.60 1745 ---- ---- ---- ---- 100.40 -2.10 102.50 1750 ---- ---- ---- ---- 101.40 -2.10 103.50 1755 ---- ---- ---- ---- 102.30 -2.20 104.50 1760 ---- ---- ---- ---- 103.30 -2.20 105.50 1765 ---- ---- ---- ---- 104.20 -2.20 106.40 1770 ---- ---- ---- ---- 105.20 -2.20 107.40 1775 ---- ---- ---- ---- 106.10 -2.30 108.40 1780 ---- ---- ---- ---- 107.10 -2.30 109.40 1785 ---- ---- ---- ---- 108.10 -2.20 110.30 1790 ---- ---- ---- ---- 109.00 -2.30 111.30 1795 ---- ---- ---- ---- 110.00 -2.30 112.30 1800 ---- ---- ---- ---- 110.90 -2.40 113.30 1805 ---- ---- ---- ---- 111.90 -2.40 114.30 1810 ---- ---- ---- ---- 112.90 -2.30 115.20 1815 ---- ---- ---- ---- 113.80 -2.40 116.20 1820 ---- ---- ---- ---- 114.80 -2.40 117.20 1825 ---- ---- ---- ---- 115.80 -2.40 118.20 1830 ---- ---- ---- ---- 116.80 -2.50 119.30 1835 ---- ---- ---- ---- 117.80 -2.50 120.30 1840 ---- ---- ---- ---- 118.80 -2.50 121.30 1845 ---- ---- ---- ---- 119.80 -2.50 122.30 1850 ---- ---- ---- ---- 120.80 -2.60 123.40 1855 ---- ---- ---- ---- 121.80 -2.60 124.40 1860 ---- ---- ---- ---- 122.90 -2.60 125.50 1865 ---- ---- ---- ---- 123.90 -2.60 126.50 1870 ---- ---- ---- ---- 125.00 -2.60 127.60 1875 ---- ---- ---- ---- 126.10 -2.60 128.70 1880 ---- ---- ---- ---- 127.10 -2.70 129.80 1885 ---- ---- ---- ---- 128.20 -2.70 130.90 1890 ---- ---- ---- ---- 129.30 -2.80 132.10 1895 ---- ---- ---- ---- 130.50 -2.70 133.20 1900 ---- ---- ---- ---- 131.60 -2.80 134.40 1905 ---- ---- ---- ---- 132.80 -2.80 135.60 1910 ---- ---- ---- ---- 134.00 -2.80 136.80 1915 ---- ---- ---- ---- 135.20 -2.80 138.00 1920 ---- ---- ---- ---- 136.40 -2.80 139.20 1925 ---- ---- ---- ---- 137.60 -2.90 140.50 1930 ---- ---- ---- ---- 138.90 -2.90 141.80 1935 ---- ---- ---- ---- 140.20 -2.90 143.10 1940 ---- ---- ---- ---- 141.50 -2.90 144.40 1945 ---- ---- ---- ---- 142.80 -3.00 145.80 1950 ---- ---- ---- ---- 144.20 -3.00 147.20 1955 ---- ---- ---- ---- 145.50 -3.10 148.60 1960 ---- ---- ---- ---- 146.90 -3.10 150.00 1965 ---- ---- ---- ---- 148.40 -3.10 151.50 1970 ---- ---- ---- ---- 149.80 -3.20 153.00 1975 ---- ---- ---- ---- 151.30 -3.20 154.50 1980 ---- ---- ---- ---- 152.90 -3.10 156.00 1985 ---- ---- ---- ---- 154.40 -3.20 157.60 1990 ---- ---- ---- ---- 156.00 -3.30 159.30 1995 ---- ---- ---- ---- 157.70 -3.20 160.90 2000 ---- ---- ---- ---- 159.30 -3.30 162.60 2005 ---- ---- ---- ---- 161.00 -3.30 164.30 2010 ---- ---- ---- ---- 162.70 -3.40 166.10 2015 ---- ---- ---- ---- 164.50 -3.40 167.90 2020 ---- ---- ---- ---- 166.30 -3.40 169.70 2025 ---- ---- ---- ---- 168.10 -3.40 171.50 2030 ---- ---- ---- ---- 170.00 -3.40 173.40 2035 ---- ---- ---- ---- 171.90 -3.50 175.40 2040 ---- ---- ---- ---- 173.80 -3.50 177.30 2045 ---- ---- ---- ---- 175.80 -3.50 179.30 2050 ---- ---- ---- ---- 177.80 -3.50 181.30 2055 ---- ---- ---- ---- 179.80 -3.60 183.40 2060 ---- ---- ---- ---- 181.90 -3.60 185.50 2065 ---- ---- ---- ---- 184.00 -3.60 187.60 2070 ---- ---- ---- ---- 186.10 -3.70 189.80 2075 ---- ---- ---- ---- 188.30 -3.70 192.00 2080 ---- ---- ---- ---- 190.50 -3.70 194.20 2085 ---- ---- ---- ---- 192.70 -3.70 196.40 2090 ---- ---- ---- ---- 195.00 -3.70 198.70 2095 ---- ---- ---- ---- 197.20 -3.90 201.10 2100 ---- ---- ---- ---- 199.60 -3.80 203.40 2105 ---- ---- ---- ---- 201.90 -3.90 205.80 2110 ---- ---- ---- ---- 204.30 -3.90 208.20 2115 ---- ---- ---- ---- 206.80 -3.90 210.70 2120 ---- ---- ---- ---- 209.20 -4.00 213.20 2125 ---- ---- ---- ---- 211.70 -4.00 215.70 2130 ---- ---- ---- ---- 214.30 -4.00 218.30 2135 ---- ---- ---- ---- 216.80 -4.10 220.90 2140 ---- ---- ---- ---- 219.40 -4.10 223.50 2145 ---- ---- ---- ---- 222.00 -4.10 226.10 2150 ---- ---- ---- ---- 224.70 -4.10 228.80 2155 ---- ---- ---- ---- 227.40 -4.10 231.50 2160 ---- ---- ---- ---- 230.10 -4.20 234.30 2165 ---- ---- ---- ---- 232.80 -4.20 237.00 2170 ---- ---- ---- ---- 235.60 -4.20 239.80 2175 ---- ---- ---- ---- 238.40 -4.30 242.70 2180 ---- ---- ---- ---- 241.30 -4.20 245.50 2185 ---- ---- ---- ---- 244.10 -4.30 248.40 2190 ---- ---- ---- ---- 247.00 -4.40 251.40 2195 ---- ---- ---- ---- 249.90 -4.40 254.30 2200 ---- ---- ---- ---- 252.90 -4.40 257.30 2205 ---- ---- ---- ---- 255.90 -4.40 260.30 2210 ---- ---- ---- ---- 258.90 -4.40 263.30 2215 ---- ---- ---- ---- 261.90 -4.50 266.40 2220 ---- ---- ---- ---- 265.00 -4.50 269.50 2225 ---- ---- ---- ---- 268.10 -4.50 272.60 2230 ---- ---- ---- ---- 271.20 -4.60 275.80 2235 ---- ---- ---- ---- 274.30 -4.60 278.90 2240 ---- ---- ---- ---- 277.50 -4.60 282.10 2245 ---- ---- ---- ---- 280.70 -4.60 285.30 2250 ---- ---- ---- ---- 283.90 -4.70 288.60 2255 ---- ---- ---- ---- 287.20 -4.60 291.80 2260 ---- ---- ---- ---- 290.40 -4.70 295.10 2265 ---- ---- ---- ---- 293.70 -4.70 298.40 2270 ---- ---- ---- ---- 297.00 -4.80 301.80 2275 ---- ---- ---- ---- 300.30 -4.80 305.10 2280 ---- ---- ---- ---- 303.70 -4.80 308.50 2285 ---- ---- ---- ---- 307.10 -4.80 311.90 2290 ---- ---- ---- ---- 310.50 -4.80 315.30 2295 ---- ---- ---- ---- 313.90 -4.80 318.70 2300 ---- ---- ---- ---- 317.30 -4.90 322.20 2305 ---- ---- ---- ---- 320.80 -4.90 325.70 2310 ---- ---- ---- ---- 324.20 -5.00 329.20 2315 ---- ---- ---- ---- 327.70 -5.00 332.70 2320 ---- ---- ---- ---- 331.20 -5.00 336.20 2325 ---- ---- ---- ---- 334.70 -5.00 339.70 2330 ---- ---- ---- ---- 338.30 -5.00 343.30 2335 ---- ---- ---- ---- 341.80 -5.10 346.90 2340 ---- ---- ---- ---- 345.40 -5.10 350.50 2345 ---- ---- ---- ---- 349.00 -5.10 354.10 2350 ---- ---- ---- ---- 352.60 -5.10 357.70 2355 ---- ---- ---- ---- 356.20 -5.10 361.30 2360 ---- ---- ---- ---- 359.80 -5.20 365.00 2365 ---- ---- ---- ---- 363.50 -5.20 368.70 2370 ---- ---- ---- ---- 367.10 -5.20 372.30 2375 ---- ---- ---- ---- 370.80 -5.20 376.00 2380 ---- ---- ---- ---- 374.50 -5.20 379.70 2385 ---- ---- ---- ---- 378.20 -5.20 383.40 2390 ---- ---- ---- ---- 381.90 -5.20 387.10 2395 ---- ---- ---- ---- 385.60 -5.30 390.90 2400 ---- ---- ---- ---- 389.30 -5.30 394.60 2405 ---- ---- ---- ---- 393.00 -5.40 398.40 2410 ---- ---- ---- ---- 396.80 -5.30 402.10 2415 ---- ---- ---- ---- 400.50 -5.40 405.90 2420 ---- ---- ---- ---- 404.30 -5.40 409.70 2425 ---- ---- ---- ---- 408.10 -5.40 413.50 2430 ---- ---- ---- ---- 411.90 -5.40 417.30 2435 ---- ---- ---- ---- 415.70 -5.40 421.10 2440 ---- ---- ---- ---- 419.50 -5.40 424.90 2445 ---- ---- ---- ---- 423.30 -5.50 428.80 2450 ---- ---- ---- ---- 427.10 -5.50 432.60 2455 ---- ---- ---- ---- 430.90 -5.60 436.50 2460 ---- ---- ---- ---- 434.80 -5.50 440.30 2465 ---- ---- ---- ---- 438.60 -5.60 444.20 2470 ---- ---- ---- ---- 442.50 -5.60 448.10 2475 ---- ---- ---- ---- 446.40 -5.60 452.00 2480 ---- ---- ---- ---- 450.20 -5.70 455.90 2485 ---- ---- ---- ---- 454.10 -5.70 459.80 2490 ---- ---- ---- ---- 458.00 -5.70 463.70 2495 ---- ---- ---- ---- 461.90 -5.70 467.60 2500 ---- ---- ---- ---- 465.90 -5.60 471.50 2505 ---- ---- ---- ---- 469.80 -5.70 475.50 2510 ---- ---- ---- ---- 473.70 -5.70 479.40 2515 ---- ---- ---- ---- 477.70 -5.70 483.40 2520 ---- ---- ---- ---- 481.60 -5.80 487.40 2525 ---- ---- ---- ---- 485.60 -5.70 491.30 2530 ---- ---- ---- ---- 489.50 -5.80 495.30 2540 ---- ---- ---- ---- 497.50 -5.80 503.30 2550 ---- ---- ---- ---- 505.50 -5.80 511.30 2560 ---- ---- ---- ---- 513.50 -5.90 519.40 2570 ---- ---- ---- ---- 521.60 -5.90 527.50 2575 ---- ---- ---- ---- 525.60 -5.90 531.50 2580 ---- ---- ---- ---- 529.70 -5.90 535.60 2590 ---- ---- ---- ---- 537.80 -5.90 543.70 2600 ---- ---- ---- ---- 545.90 -6.00 551.90 2610 ---- ---- ---- ---- 554.10 -6.00 560.10 2625 ---- ---- ---- ---- 566.40 -6.10 572.50 2650 ---- ---- ---- ---- 587.10 -6.10 593.20 2675 ---- ---- ---- ---- 607.90 -6.20 614.10 2700 ---- ---- ---- ---- 628.90 -6.30 635.20 2725 ---- ---- ---- ---- 650.10 -6.30 656.40 2750 ---- ---- ---- ---- 671.40 -6.30 677.70 2775 ---- ---- ---- ---- 692.80 -6.40 699.20 2800 ---- ---- ---- ---- 714.40 -6.50 720.90 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 50.80 -1.10 51.90 1400 ---- ---- ---- ---- 54.00 -1.00 55.00 1425 ---- ---- ---- ---- 57.20 -1.20 58.40 1450 ---- ---- ---- ---- 60.60 -1.20 61.80 1475 ---- ---- ---- ---- 64.10 -1.30 65.40 1500 ---- ---- ---- ---- 67.80 -1.30 69.10 1525 ---- ---- ---- ---- 71.60 -1.40 73.00 1550 ---- ---- ---- ---- 75.50 -1.50 77.00 1570 ---- ---- ---- ---- 78.70 -1.60 80.30 1575 ---- ---- ---- ---- 79.60 -1.50 81.10 1580 ---- ---- ---- ---- 80.40 -1.50 81.90 1590 ---- ---- ---- ---- 82.10 -1.50 83.60 1600 ---- ---- ---- ---- 83.80 -1.60 85.40 1610 ---- ---- ---- ---- 85.50 -1.60 87.10 1620 ---- ---- ---- ---- 87.20 -1.70 88.90 1625 ---- ---- ---- ---- 88.10 -1.70 89.80 1630 ---- ---- ---- ---- 89.00 -1.70 90.70 1640 ---- ---- ---- ---- 90.80 -1.70 92.50 1650 ---- ---- ---- ---- 92.60 -1.80 94.40 1660 ---- ---- ---- ---- 94.40 -1.80 96.20 1670 ---- ---- ---- ---- 96.30 -1.80 98.10 1675 ---- ---- ---- ---- 97.20 -1.80 99.00 1680 ---- ---- ---- ---- 98.10 -1.90 100.00 1685 ---- ---- ---- ---- 99.10 -1.80 100.90 1690 ---- ---- ---- ---- 100.00 -1.90 101.90 1695 ---- ---- ---- ---- 100.90 -1.90 102.80 1700 ---- ---- ---- ---- 101.90 -1.90 103.80 1705 ---- ---- ---- ---- 102.80 -2.00 104.80 1710 ---- ---- ---- ---- 103.80 -1.90 105.70 1715 ---- ---- ---- ---- 104.70 -2.00 106.70 1720 ---- ---- ---- ---- 105.70 -2.00 107.70 1725 ---- ---- ---- ---- 106.70 -2.00 108.70 1730 ---- ---- ---- ---- 107.60 -2.00 109.60 1735 ---- ---- ---- ---- 108.60 -2.00 110.60 1740 ---- ---- ---- ---- 109.60 -2.00 111.60 1745 ---- ---- ---- ---- 110.50 -2.10 112.60 1750 ---- ---- ---- ---- 111.50 -2.10 113.60 1755 ---- ---- ---- ---- 112.50 -2.10 114.60 1760 ---- ---- ---- ---- 113.50 -2.10 115.60 1765 ---- ---- ---- ---- 114.40 -2.20 116.60 1770 ---- ---- ---- ---- 115.40 -2.20 117.60 1775 ---- ---- ---- ---- 116.40 -2.20 118.60 1780 ---- ---- ---- ---- 117.40 -2.20 119.60 1785 ---- ---- ---- ---- 118.40 -2.20 120.60 1790 ---- ---- ---- ---- 119.30 -2.30 121.60 1795 ---- ---- ---- ---- 120.30 -2.30 122.60 1800 ---- ---- ---- ---- 121.30 -2.30 123.60 1805 ---- ---- ---- ---- 122.30 -2.30 124.60 1810 ---- ---- ---- ---- 123.30 -2.30 125.60 1815 ---- ---- ---- ---- 124.30 -2.30 126.60 1820 ---- ---- ---- ---- 125.20 -2.40 127.60 1825 ---- ---- ---- ---- 126.20 -2.40 128.60 1830 ---- ---- ---- ---- 127.20 -2.40 129.60 1835 ---- ---- ---- ---- 128.20 -2.40 130.60 1840 ---- ---- ---- ---- 129.20 -2.40 131.60 1845 ---- ---- ---- ---- 130.20 -2.50 132.70 1850 ---- ---- ---- ---- 131.20 -2.50 133.70 1855 ---- ---- ---- ---- 132.20 -2.50 134.70 1860 ---- ---- ---- ---- 133.30 -2.50 135.80 1865 ---- ---- ---- ---- 134.30 -2.50 136.80 1870 ---- ---- ---- ---- 135.30 -2.60 137.90 1875 ---- ---- ---- ---- 136.40 -2.50 138.90 1880 ---- ---- ---- ---- 137.40 -2.60 140.00 1885 ---- ---- ---- ---- 138.50 -2.60 141.10 1890 ---- ---- ---- ---- 139.50 -2.70 142.20 1895 ---- ---- ---- ---- 140.60 -2.70 143.30 1900 ---- ---- ---- ---- 141.70 -2.70 144.40 1905 ---- ---- ---- ---- 142.80 -2.70 145.50 1910 ---- ---- ---- ---- 144.00 -2.70 146.70 1915 ---- ---- ---- ---- 145.10 -2.70 147.80 1920 ---- ---- ---- ---- 146.30 -2.70 149.00 1925 ---- ---- ---- ---- 147.40 -2.80 150.20 1930 ---- ---- ---- ---- 148.60 -2.80 151.40 1935 ---- ---- ---- ---- 149.80 -2.90 152.70 1940 ---- ---- ---- ---- 151.10 -2.80 153.90 1945 ---- ---- ---- ---- 152.30 -2.90 155.20 1950 ---- ---- ---- ---- 153.60 -2.90 156.50 1955 ---- ---- ---- ---- 154.90 -2.90 157.80 1960 ---- ---- ---- ---- 156.20 -2.90 159.10 1965 ---- ---- ---- ---- 157.50 -3.00 160.50 1970 ---- ---- ---- ---- 158.90 -3.00 161.90 1975 ---- ---- ---- ---- 160.30 -3.00 163.30 1980 ---- ---- ---- ---- 161.70 -3.10 164.80 1985 ---- ---- ---- ---- 163.20 -3.00 166.20 1990 ---- ---- ---- ---- 164.70 -3.00 167.70 1995 ---- ---- ---- ---- 166.20 -3.10 169.30 2000 ---- ---- ---- ---- 167.70 -3.10 170.80 2005 ---- ---- ---- ---- 169.30 -3.10 172.40 2010 ---- ---- ---- ---- 170.90 -3.20 174.10 2015 ---- ---- ---- ---- 172.50 -3.20 175.70 2020 ---- ---- ---- ---- 174.20 -3.20 177.40 2025 ---- ---- ---- ---- 175.90 -3.30 179.20 2030 ---- ---- ---- ---- 177.60 -3.30 180.90 2035 ---- ---- ---- ---- 179.40 -3.30 182.70 2040 ---- ---- ---- ---- 181.20 -3.40 184.60 2045 ---- ---- ---- ---- 183.10 -3.30 186.40 2050 ---- ---- ---- ---- 185.00 -3.30 188.30 2055 ---- ---- ---- ---- 186.90 -3.40 190.30 2060 ---- ---- ---- ---- 188.80 -3.40 192.20 2065 ---- ---- ---- ---- 190.80 -3.50 194.30 2070 ---- ---- ---- ---- 192.80 -3.50 196.30 2075 ---- ---- ---- ---- 194.80 -3.60 198.40 2080 ---- ---- ---- ---- 196.90 -3.60 200.50 2085 ---- ---- ---- ---- 199.00 -3.60 202.60 2090 ---- ---- ---- ---- 201.20 -3.60 204.80 2095 ---- ---- ---- ---- 203.40 -3.60 207.00 2100 ---- ---- ---- ---- 205.60 -3.60 209.20 2105 ---- ---- ---- ---- 207.80 -3.70 211.50 2110 ---- ---- ---- ---- 210.10 -3.70 213.80 2115 ---- ---- ---- ---- 212.40 -3.80 216.20 2120 ---- ---- ---- ---- 214.80 -3.80 218.60 2125 ---- ---- ---- ---- 217.20 -3.80 221.00 2130 ---- ---- ---- ---- 219.60 -3.80 223.40 2135 ---- ---- ---- ---- 222.10 -3.80 225.90 2140 ---- ---- ---- ---- 224.60 -3.80 228.40 2145 ---- ---- ---- ---- 227.10 -3.90 231.00 2150 ---- ---- ---- ---- 229.60 -3.90 233.50 2155 ---- ---- ---- ---- 232.20 -3.90 236.10 2160 ---- ---- ---- ---- 234.80 -4.00 238.80 2165 ---- ---- ---- ---- 237.50 -4.00 241.50 2170 ---- ---- ---- ---- 240.20 -4.00 244.20 2175 ---- ---- ---- ---- 242.90 -4.00 246.90 2180 ---- ---- ---- ---- 245.60 -4.10 249.70 2185 ---- ---- ---- ---- 248.40 -4.10 252.50 2190 ---- ---- ---- ---- 251.20 -4.10 255.30 2195 ---- ---- ---- ---- 254.10 -4.10 258.20 2200 ---- ---- ---- ---- 257.00 -4.10 261.10 2205 ---- ---- ---- ---- 259.90 -4.20 264.10 2210 ---- ---- ---- ---- 262.80 -4.20 267.00 2215 ---- ---- ---- ---- 265.80 -4.20 270.00 2220 ---- ---- ---- ---- 268.80 -4.20 273.00 2225 ---- ---- ---- ---- 271.80 -4.30 276.10 2230 ---- ---- ---- ---- 274.90 -4.30 279.20 2235 ---- ---- ---- ---- 277.90 -4.40 282.30 2240 ---- ---- ---- ---- 281.10 -4.30 285.40 2245 ---- ---- ---- ---- 284.20 -4.40 288.60 2250 ---- ---- ---- ---- 287.40 -4.40 291.80 2255 ---- ---- ---- ---- 290.50 -4.50 295.00 2260 ---- ---- ---- ---- 293.80 -4.40 298.20 2265 ---- ---- ---- ---- 297.00 -4.50 301.50 2270 ---- ---- ---- ---- 300.30 -4.50 304.80 2275 ---- ---- ---- ---- 303.60 -4.50 308.10 2280 ---- ---- ---- ---- 306.90 -4.50 311.40 2285 ---- ---- ---- ---- 310.20 -4.60 314.80 2290 ---- ---- ---- ---- 313.60 -4.60 318.20 2295 ---- ---- ---- ---- 317.00 -4.60 321.60 2300 ---- ---- ---- ---- 320.40 -4.60 325.00 2305 ---- ---- ---- ---- 323.80 -4.70 328.50 2310 ---- ---- ---- ---- 327.30 -4.60 331.90 2315 ---- ---- ---- ---- 330.70 -4.70 335.40 2320 ---- ---- ---- ---- 334.20 -4.70 338.90 2325 ---- ---- ---- ---- 337.70 -4.70 342.40 2330 ---- ---- ---- ---- 341.30 -4.70 346.00 2335 ---- ---- ---- ---- 344.80 -4.80 349.60 2340 ---- ---- ---- ---- 348.40 -4.70 353.10 2345 ---- ---- ---- ---- 351.90 -4.80 356.70 2350 ---- ---- ---- ---- 355.50 -4.90 360.40 2355 ---- ---- ---- ---- 359.20 -4.80 364.00 2360 ---- ---- ---- ---- 362.80 -4.80 367.60 2365 ---- ---- ---- ---- 366.40 -4.90 371.30 2370 ---- ---- ---- ---- 370.10 -4.90 375.00 2375 ---- ---- ---- ---- 373.80 -4.90 378.70 2380 ---- ---- ---- ---- 377.50 -4.90 382.40 2385 ---- ---- ---- ---- 381.20 -4.90 386.10 2390 ---- ---- ---- ---- 384.90 -4.90 389.80 2395 ---- ---- ---- ---- 388.60 -5.00 393.60 2400 ---- ---- ---- ---- 392.30 -5.00 397.30 2405 ---- ---- ---- ---- 396.10 -5.00 401.10 2410 ---- ---- ---- ---- 399.80 -5.10 404.90 2415 ---- ---- ---- ---- 403.60 -5.10 408.70 2420 ---- ---- ---- ---- 407.40 -5.00 412.40 2425 ---- ---- ---- ---- 411.20 -5.00 416.20 2430 ---- ---- ---- ---- 415.00 -5.10 420.10 2435 ---- ---- ---- ---- 418.80 -5.10 423.90 2440 ---- ---- ---- ---- 422.60 -5.10 427.70 2445 ---- ---- ---- ---- 426.40 -5.20 431.60 2450 ---- ---- ---- ---- 430.20 -5.20 435.40 2455 ---- ---- ---- ---- 434.10 -5.20 439.30 2460 ---- ---- ---- ---- 437.90 -5.20 443.10 2465 ---- ---- ---- ---- 441.80 -5.20 447.00 2470 ---- ---- ---- ---- 445.70 -5.20 450.90 2475 ---- ---- ---- ---- 449.60 -5.20 454.80 2480 ---- ---- ---- ---- 453.50 -5.20 458.70 2485 ---- ---- ---- ---- 457.40 -5.20 462.60 2490 ---- ---- ---- ---- 461.30 -5.30 466.60 2495 ---- ---- ---- ---- 465.20 -5.30 470.50 2500 ---- ---- ---- ---- 469.10 -5.30 474.40 2505 ---- ---- ---- ---- 473.10 -5.30 478.40 2510 ---- ---- ---- ---- 477.00 -5.40 482.40 2515 ---- ---- ---- ---- 481.00 -5.30 486.30 2520 ---- ---- ---- ---- 484.90 -5.40 490.30 2525 ---- ---- ---- ---- 488.90 -5.40 494.30 2530 ---- ---- ---- ---- 492.90 -5.40 498.30 2535 ---- ---- ---- ---- 496.80 -5.50 502.30 2540 ---- ---- ---- ---- 500.80 -5.50 506.30 2550 ---- ---- ---- ---- 508.90 -5.40 514.30 2560 ---- ---- ---- ---- 516.90 -5.50 522.40 2570 ---- ---- ---- ---- 525.00 -5.50 530.50 2575 ---- ---- ---- ---- 529.00 -5.60 534.60 2580 ---- ---- ---- ---- 533.10 -5.50 538.60 2590 ---- ---- ---- ---- 541.20 -5.60 546.80 2600 ---- ---- ---- ---- 549.40 -5.60 555.00 2610 ---- ---- ---- ---- 557.60 -5.60 563.20 2620 ---- ---- ---- ---- 565.80 -5.70 571.50 2625 ---- ---- ---- ---- 569.90 -5.70 575.60 2630 ---- ---- ---- ---- 574.10 -5.70 579.80 2650 ---- ---- ---- ---- 590.70 -5.70 596.40 2675 ---- ---- ---- ---- 611.50 -5.80 617.30 2700 ---- ---- ---- ---- 632.60 -5.80 638.40 2725 ---- ---- ---- ---- 653.80 -5.90 659.70 2750 ---- ---- ---- ---- 675.10 -6.00 681.10 2775 ---- ---- ---- ---- 696.60 -6.00 702.60 2800 ---- ---- ---- ---- 718.20 -6.10 724.30 2825 ---- ---- ---- ---- 740.00 -6.10 746.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 62.20 -1.10 63.30 1425 ---- ---- ---- ---- 65.60 -1.20 66.80 1450 ---- ---- ---- ---- 69.20 -1.30 70.50 1475 ---- ---- ---- ---- 73.00 -1.20 74.20 1500 ---- ---- ---- ---- 76.80 -1.40 78.20 1525 ---- ---- ---- ---- 80.80 -1.40 82.20 1550 ---- ---- ---- ---- 84.90 -1.50 86.40 1575 ---- ---- ---- ---- 89.10 -1.60 90.70 1580 ---- ---- ---- ---- 90.00 -1.50 91.50 1590 ---- ---- ---- ---- 91.70 -1.60 93.30 1600 ---- ---- ---- ---- 93.50 -1.60 95.10 1610 ---- ---- ---- ---- 95.30 -1.60 96.90 1620 ---- ---- ---- ---- 97.10 -1.70 98.80 1625 ---- ---- ---- ---- 98.00 -1.70 99.70 1630 ---- ---- ---- ---- 98.90 -1.70 100.60 1640 ---- ---- ---- ---- 100.80 -1.70 102.50 1650 ---- ---- ---- ---- 102.60 -1.80 104.40 1660 ---- ---- ---- ---- 104.50 -1.80 106.30 1670 ---- ---- ---- ---- 106.40 -1.80 108.20 1675 ---- ---- ---- ---- 107.40 -1.80 109.20 1680 ---- ---- ---- ---- 108.30 -1.90 110.20 1685 ---- ---- ---- ---- 109.30 -1.90 111.20 1690 ---- ---- ---- ---- 110.30 -1.90 112.20 1695 ---- ---- ---- ---- 111.30 -1.80 113.10 1700 ---- ---- ---- ---- 112.20 -1.90 114.10 1705 ---- ---- ---- ---- 113.20 -1.90 115.10 1710 ---- ---- ---- ---- 114.20 -1.90 116.10 1715 ---- ---- ---- ---- 115.20 -1.90 117.10 1720 ---- ---- ---- ---- 116.10 -2.00 118.10 1725 ---- ---- ---- ---- 117.10 -2.00 119.10 1730 ---- ---- ---- ---- 118.10 -2.00 120.10 1735 ---- ---- ---- ---- 119.10 -2.00 121.10 1740 ---- ---- ---- ---- 120.10 -2.10 122.20 1745 ---- ---- ---- ---- 121.10 -2.10 123.20 1750 ---- ---- ---- ---- 122.10 -2.10 124.20 1755 ---- ---- ---- ---- 123.10 -2.10 125.20 1760 ---- ---- ---- ---- 124.10 -2.10 126.20 1765 ---- ---- ---- ---- 125.10 -2.10 127.20 1770 ---- ---- ---- ---- 126.10 -2.20 128.30 1775 ---- ---- ---- ---- 127.10 -2.20 129.30 1780 ---- ---- ---- ---- 128.10 -2.20 130.30 1785 ---- ---- ---- ---- 129.10 -2.20 131.30 1790 ---- ---- ---- ---- 130.10 -2.20 132.30 1795 ---- ---- ---- ---- 131.10 -2.30 133.40 1800 ---- ---- ---- ---- 132.10 -2.30 134.40 1805 ---- ---- ---- ---- 133.10 -2.30 135.40 1810 ---- ---- ---- ---- 134.10 -2.30 136.40 1815 ---- ---- ---- ---- 135.10 -2.30 137.40 1820 ---- ---- ---- ---- 136.10 -2.40 138.50 1825 ---- ---- ---- ---- 137.10 -2.40 139.50 1830 ---- ---- ---- ---- 138.10 -2.40 140.50 1835 ---- ---- ---- ---- 139.10 -2.40 141.50 1840 ---- ---- ---- ---- 140.10 -2.40 142.50 1845 ---- ---- ---- ---- 141.10 -2.50 143.60 1850 ---- ---- ---- ---- 142.20 -2.40 144.60 1855 ---- ---- ---- ---- 143.20 -2.40 145.60 1860 ---- ---- ---- ---- 144.20 -2.50 146.70 1865 ---- ---- ---- ---- 145.20 -2.50 147.70 1870 ---- ---- ---- ---- 146.20 -2.50 148.70 1875 ---- ---- ---- ---- 147.30 -2.50 149.80 1880 ---- ---- ---- ---- 148.30 -2.60 150.90 1885 ---- ---- ---- ---- 149.40 -2.50 151.90 1890 ---- ---- ---- ---- 150.40 -2.60 153.00 1895 ---- ---- ---- ---- 151.50 -2.60 154.10 1900 ---- ---- ---- ---- 152.60 -2.60 155.20 1905 ---- ---- ---- ---- 153.70 -2.60 156.30 1910 ---- ---- ---- ---- 154.80 -2.60 157.40 1915 ---- ---- ---- ---- 155.90 -2.70 158.60 1920 ---- ---- ---- ---- 157.00 -2.70 159.70 1925 ---- ---- ---- ---- 158.20 -2.70 160.90 1930 ---- ---- ---- ---- 159.30 -2.80 162.10 1935 ---- ---- ---- ---- 160.50 -2.80 163.30 1940 ---- ---- ---- ---- 161.70 -2.80 164.50 1945 ---- ---- ---- ---- 162.90 -2.80 165.70 1950 ---- ---- ---- ---- 164.20 -2.80 167.00 1955 ---- ---- ---- ---- 165.40 -2.90 168.30 1960 ---- ---- ---- ---- 166.70 -2.90 169.60 1965 ---- ---- ---- ---- 168.00 -2.90 170.90 1970 ---- ---- ---- ---- 169.40 -2.90 172.30 1975 ---- ---- ---- ---- 170.70 -2.90 173.60 1980 ---- ---- ---- ---- 172.10 -2.90 175.00 1985 ---- ---- ---- ---- 173.50 -3.00 176.50 1990 ---- ---- ---- ---- 174.90 -3.00 177.90 1995 ---- ---- ---- ---- 176.40 -3.00 179.40 2000 ---- ---- ---- ---- 177.90 -3.00 180.90 2005 ---- ---- ---- ---- 179.40 -3.10 182.50 2010 ---- ---- ---- ---- 181.00 -3.00 184.00 2015 ---- ---- ---- ---- 182.50 -3.20 185.70 2020 ---- ---- ---- ---- 184.20 -3.10 187.30 2025 ---- ---- ---- ---- 185.80 -3.20 189.00 2030 ---- ---- ---- ---- 187.50 -3.20 190.70 2035 ---- ---- ---- ---- 189.20 -3.20 192.40 2040 ---- ---- ---- ---- 191.00 -3.20 194.20 2045 ---- ---- ---- ---- 192.80 -3.20 196.00 2050 ---- ---- ---- ---- 194.60 -3.30 197.90 2055 ---- ---- ---- ---- 196.50 -3.30 199.80 2060 ---- ---- ---- ---- 198.40 -3.30 201.70 2065 ---- ---- ---- ---- 200.30 -3.40 203.70 2070 ---- ---- ---- ---- 202.30 -3.40 205.70 2075 ---- ---- ---- ---- 204.30 -3.40 207.70 2080 ---- ---- ---- ---- 206.30 -3.40 209.70 2085 ---- ---- ---- ---- 208.40 -3.40 211.80 2090 ---- ---- ---- ---- 210.50 -3.50 214.00 2095 ---- ---- ---- ---- 212.60 -3.50 216.10 2100 ---- ---- ---- ---- 214.80 -3.50 218.30 2105 ---- ---- ---- ---- 217.00 -3.60 220.60 2110 ---- ---- ---- ---- 219.30 -3.50 222.80 2115 ---- ---- ---- ---- 221.60 -3.50 225.10 2120 ---- ---- ---- ---- 223.90 -3.60 227.50 2125 ---- ---- ---- ---- 226.20 -3.70 229.90 2130 ---- ---- ---- ---- 228.60 -3.70 232.30 2135 ---- ---- ---- ---- 231.00 -3.70 234.70 2140 ---- ---- ---- ---- 233.50 -3.70 237.20 2145 ---- ---- ---- ---- 236.00 -3.70 239.70 2150 ---- ---- ---- ---- 238.50 -3.80 242.30 2155 ---- ---- ---- ---- 241.10 -3.70 244.80 2160 ---- ---- ---- ---- 243.60 -3.80 247.40 2165 ---- ---- ---- ---- 246.30 -3.80 250.10 2170 ---- ---- ---- ---- 248.90 -3.90 252.80 2175 ---- ---- ---- ---- 251.60 -3.90 255.50 2180 ---- ---- ---- ---- 254.30 -3.90 258.20 2185 ---- ---- ---- ---- 257.10 -3.90 261.00 2190 ---- ---- ---- ---- 259.90 -3.90 263.80 2195 ---- ---- ---- ---- 262.70 -4.00 266.70 2200 ---- ---- ---- ---- 265.60 -4.00 269.60 2205 ---- ---- ---- ---- 268.50 -4.00 272.50 2210 ---- ---- ---- ---- 271.40 -4.00 275.40 2215 ---- ---- ---- ---- 274.40 -4.00 278.40 2220 ---- ---- ---- ---- 277.30 -4.10 281.40 2225 ---- ---- ---- ---- 280.40 -4.00 284.40 2230 ---- ---- ---- ---- 283.40 -4.10 287.50 2235 ---- ---- ---- ---- 286.50 -4.10 290.60 2240 ---- ---- ---- ---- 289.60 -4.10 293.70 2245 ---- ---- ---- ---- 292.70 -4.20 296.90 2250 ---- ---- ---- ---- 295.90 -4.20 300.10 2255 ---- ---- ---- ---- 299.00 -4.30 303.30 2260 ---- ---- ---- ---- 302.30 -4.20 306.50 2265 ---- ---- ---- ---- 305.50 -4.30 309.80 2270 ---- ---- ---- ---- 308.80 -4.20 313.00 2275 ---- ---- ---- ---- 312.00 -4.30 316.30 2280 ---- ---- ---- ---- 315.30 -4.40 319.70 2285 ---- ---- ---- ---- 318.70 -4.30 323.00 2290 ---- ---- ---- ---- 322.00 -4.40 326.40 2295 ---- ---- ---- ---- 325.40 -4.40 329.80 2300 ---- ---- ---- ---- 328.80 -4.40 333.20 2305 ---- ---- ---- ---- 332.20 -4.50 336.70 2310 ---- ---- ---- ---- 335.70 -4.40 340.10 2315 ---- ---- ---- ---- 339.10 -4.50 343.60 2320 ---- ---- ---- ---- 342.60 -4.50 347.10 2325 ---- ---- ---- ---- 346.10 -4.50 350.60 2330 ---- ---- ---- ---- 349.60 -4.50 354.10 2335 ---- ---- ---- ---- 353.10 -4.60 357.70 2340 ---- ---- ---- ---- 356.70 -4.50 361.20 2345 ---- ---- ---- ---- 360.20 -4.60 364.80 2350 ---- ---- ---- ---- 363.80 -4.60 368.40 2355 ---- ---- ---- ---- 367.40 -4.60 372.00 2360 ---- ---- ---- ---- 371.00 -4.60 375.60 2365 ---- ---- ---- ---- 374.60 -4.60 379.20 2370 ---- ---- ---- ---- 378.20 -4.70 382.90 2375 ---- ---- ---- ---- 381.90 -4.60 386.50 2380 ---- ---- ---- ---- 385.50 -4.70 390.20 2385 ---- ---- ---- ---- 389.20 -4.70 393.90 2390 ---- ---- ---- ---- 392.80 -4.80 397.60 2395 ---- ---- ---- ---- 396.50 -4.80 401.30 2400 ---- ---- ---- ---- 400.20 -4.80 405.00 2405 ---- ---- ---- ---- 403.90 -4.80 408.70 2410 ---- ---- ---- ---- 407.60 -4.80 412.40 2415 ---- ---- ---- ---- 411.30 -4.80 416.10 2420 ---- ---- ---- ---- 415.00 -4.80 419.80 2425 ---- ---- ---- ---- 418.70 -4.90 423.60 2430 ---- ---- ---- ---- 422.40 -4.90 427.30 2435 ---- ---- ---- ---- 426.20 -4.80 431.00 2440 ---- ---- ---- ---- 429.90 -4.90 434.80 2445 ---- ---- ---- ---- 433.60 -4.90 438.50 2450 ---- ---- ---- ---- 437.40 -4.90 442.30 2455 ---- ---- ---- ---- 441.10 -5.00 446.10 2460 ---- ---- ---- ---- 444.90 -4.90 449.80 2465 ---- ---- ---- ---- 448.60 -5.00 453.60 2470 ---- ---- ---- ---- 452.40 -5.00 457.40 2475 ---- ---- ---- ---- 456.20 -5.00 461.20 2480 ---- ---- ---- ---- 459.90 -5.10 465.00 2485 ---- ---- ---- ---- 463.70 -5.10 468.80 2490 ---- ---- ---- ---- 467.50 -5.10 472.60 2495 ---- ---- ---- ---- 471.30 -5.10 476.40 2500 ---- ---- ---- ---- 475.10 -5.10 480.20 2505 ---- ---- ---- ---- 478.90 -5.10 484.00 2510 ---- ---- ---- ---- 482.70 -5.20 487.90 2515 ---- ---- ---- ---- 486.60 -5.10 491.70 2520 ---- ---- ---- ---- 490.40 -5.10 495.50 2525 ---- ---- ---- ---- 494.20 -5.20 499.40 2530 ---- ---- ---- ---- 498.10 -5.10 503.20 2535 ---- ---- ---- ---- 501.90 -5.20 507.10 2540 ---- ---- ---- ---- 505.80 -5.20 511.00 2545 ---- ---- ---- ---- 509.70 -5.20 514.90 2550 ---- ---- ---- ---- 513.50 -5.20 518.70 2560 ---- ---- ---- ---- 521.30 -5.20 526.50 2570 ---- ---- ---- ---- 529.10 -5.30 534.40 2575 ---- ---- ---- ---- 533.00 -5.30 538.30 2580 ---- ---- ---- ---- 536.90 -5.30 542.20 2590 ---- ---- ---- ---- 544.80 -5.30 550.10 2600 ---- ---- ---- ---- 552.70 -5.30 558.00 2610 ---- ---- ---- ---- 560.60 -5.30 565.90 2620 ---- ---- ---- ---- 568.50 -5.40 573.90 2625 ---- ---- ---- ---- 572.50 -5.40 577.90 2630 ---- ---- ---- ---- 576.50 -5.40 581.90 2640 ---- ---- ---- ---- 584.50 -5.40 589.90 2650 ---- ---- ---- ---- 592.50 -5.50 598.00 2675 ---- ---- ---- ---- 612.70 -5.50 618.20 2700 ---- ---- ---- ---- 633.10 -5.60 638.70 2725 ---- ---- ---- ---- 653.60 -5.60 659.20 2750 ---- ---- ---- ---- 674.20 -5.70 679.90 2775 ---- ---- ---- ---- 695.00 -5.80 700.80 2800 ---- ---- ---- ---- 716.00 -5.80 721.80 2825 ---- ---- ---- ---- 737.10 -5.80 742.90 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 95.60 -1.60 97.20 1650 ---- ---- ---- ---- 99.40 -1.70 101.10 1675 ---- ---- ---- ---- 103.30 -1.80 105.10 1700 ---- ---- ---- ---- 107.30 -1.80 109.10 1725 ---- ---- ---- ---- 111.50 -1.90 113.40 1750 ---- ---- ---- ---- 115.90 -1.90 117.80 1775 ---- ---- ---- ---- 120.50 -2.10 122.60 1800 ---- ---- ---- ---- 125.50 -2.20 127.70 1820 ---- ---- ---- ---- 129.80 -2.20 132.00 1825 ---- ---- ---- ---- 130.90 -2.30 133.20 1830 ---- ---- ---- ---- 132.10 -2.20 134.30 1840 ---- ---- ---- ---- 134.40 -2.30 136.70 1850 ---- ---- ---- ---- 136.90 -2.30 139.20 1860 ---- ---- ---- ---- 139.40 -2.30 141.70 1870 ---- ---- ---- ---- 142.00 -2.40 144.40 1875 ---- ---- ---- ---- 143.40 -2.40 145.80 1880 ---- ---- ---- ---- 144.70 -2.50 147.20 1890 ---- ---- ---- ---- 147.60 -2.40 150.00 1900 ---- ---- ---- ---- 150.50 -2.50 153.00 1910 ---- ---- ---- ---- 153.50 -2.50 156.00 1915 ---- ---- ---- ---- 155.00 -2.60 157.60 1920 ---- ---- ---- ---- 156.60 -2.50 159.10 1925 ---- ---- ---- ---- 158.10 -2.60 160.70 1930 ---- ---- ---- ---- 159.70 -2.70 162.40 1935 ---- ---- ---- ---- 161.30 -2.70 164.00 1940 ---- ---- ---- ---- 163.00 -2.70 165.70 1945 ---- ---- ---- ---- 164.60 -2.70 167.30 1950 ---- ---- ---- ---- 166.30 -2.70 169.00 1955 ---- ---- ---- ---- 168.00 -2.70 170.70 1960 ---- ---- ---- ---- 169.70 -2.80 172.50 1965 ---- ---- ---- ---- 171.40 -2.80 174.20 1970 ---- ---- ---- ---- 173.20 -2.80 176.00 1975 ---- ---- ---- ---- 174.90 -2.90 177.80 1980 ---- ---- ---- ---- 176.70 -2.90 179.60 1985 ---- ---- ---- ---- 178.50 -2.90 181.40 1990 ---- ---- ---- ---- 180.30 -2.90 183.20 1995 ---- ---- ---- ---- 182.10 -2.90 185.00 2000 ---- ---- ---- ---- 184.00 -2.90 186.90 2005 ---- ---- ---- ---- 185.80 -3.00 188.80 2010 ---- ---- ---- ---- 187.70 -2.90 190.60 2015 ---- ---- ---- ---- 189.50 -3.00 192.50 2020 ---- ---- ---- ---- 191.40 -3.00 194.40 2025 ---- ---- ---- ---- 193.30 -3.10 196.40 2030 ---- ---- ---- ---- 195.20 -3.10 198.30 2035 ---- ---- ---- ---- 197.10 -3.10 200.20 2040 ---- ---- ---- ---- 199.10 -3.10 202.20 2045 ---- ---- ---- ---- 201.00 -3.10 204.10 2050 ---- ---- ---- ---- 202.90 -3.20 206.10 2055 ---- ---- ---- ---- 204.90 -3.20 208.10 2060 ---- ---- ---- ---- 206.90 -3.10 210.00 2065 ---- ---- ---- ---- 208.80 -3.20 212.00 2070 ---- ---- ---- ---- 210.80 -3.30 214.10 2075 ---- ---- ---- ---- 212.80 -3.30 216.10 2080 ---- ---- ---- ---- 214.90 -3.20 218.10 2085 ---- ---- ---- ---- 216.90 -3.30 220.20 2090 ---- ---- ---- ---- 219.00 -3.30 222.30 2095 ---- ---- ---- ---- 221.00 -3.40 224.40 2100 ---- ---- ---- ---- 223.10 -3.40 226.50 2105 ---- ---- ---- ---- 225.20 -3.40 228.60 2110 ---- ---- ---- ---- 227.40 -3.40 230.80 2115 ---- ---- ---- ---- 229.50 -3.40 232.90 2120 ---- ---- ---- ---- 231.70 -3.40 235.10 2125 ---- ---- ---- ---- 233.90 -3.40 237.30 2130 ---- ---- ---- ---- 236.10 -3.50 239.60 2135 ---- ---- ---- ---- 238.30 -3.50 241.80 2140 ---- ---- ---- ---- 240.60 -3.50 244.10 2145 ---- ---- ---- ---- 242.90 -3.50 246.40 2150 ---- ---- ---- ---- 245.20 -3.60 248.80 2155 ---- ---- ---- ---- 247.50 -3.60 251.10 2160 ---- ---- ---- ---- 249.90 -3.60 253.50 2165 ---- ---- ---- ---- 252.30 -3.70 256.00 2170 ---- ---- ---- ---- 254.80 -3.60 258.40 2175 ---- ---- ---- ---- 257.20 -3.70 260.90 2180 ---- ---- ---- ---- 259.70 -3.70 263.40 2185 ---- ---- ---- ---- 262.30 -3.70 266.00 2190 ---- ---- ---- ---- 264.80 -3.80 268.60 2195 ---- ---- ---- ---- 267.40 -3.80 271.20 2200 ---- ---- ---- ---- 270.00 -3.80 273.80 2205 ---- ---- ---- ---- 272.70 -3.80 276.50 2210 ---- ---- ---- ---- 275.40 -3.90 279.30 2215 ---- ---- ---- ---- 278.20 -3.80 282.00 2220 ---- ---- ---- ---- 281.00 -3.80 284.80 2225 ---- ---- ---- ---- 283.80 -3.90 287.70 2230 ---- ---- ---- ---- 286.60 -4.00 290.60 2235 ---- ---- ---- ---- 289.50 -4.00 293.50 2240 ---- ---- ---- ---- 292.50 -3.90 296.40 2245 ---- ---- ---- ---- 295.40 -4.00 299.40 2250 ---- ---- ---- ---- 298.40 -4.10 302.50 2255 ---- ---- ---- ---- 301.50 -4.00 305.50 2260 ---- ---- ---- ---- 304.60 -4.00 308.60 2265 ---- ---- ---- ---- 307.70 -4.00 311.70 2270 ---- ---- ---- ---- 310.80 -4.10 314.90 2275 ---- ---- ---- ---- 314.00 -4.10 318.10 2280 ---- ---- ---- ---- 317.20 -4.10 321.30 2285 ---- ---- ---- ---- 320.40 -4.20 324.60 2290 ---- ---- ---- ---- 323.70 -4.20 327.90 2295 ---- ---- ---- ---- 327.00 -4.20 331.20 2300 ---- ---- ---- ---- 330.30 -4.20 334.50 2305 ---- ---- ---- ---- 333.70 -4.20 337.90 2310 ---- ---- ---- ---- 337.10 -4.20 341.30 2315 ---- ---- ---- ---- 340.50 -4.30 344.80 2320 ---- ---- ---- ---- 343.90 -4.30 348.20 2325 ---- ---- ---- ---- 347.40 -4.30 351.70 2330 ---- ---- ---- ---- 350.90 -4.30 355.20 2335 ---- ---- ---- ---- 354.40 -4.30 358.70 2340 ---- ---- ---- ---- 358.00 -4.30 362.30 2345 ---- ---- ---- ---- 361.50 -4.40 365.90 2350 ---- ---- ---- ---- 365.10 -4.40 369.50 2355 ---- ---- ---- ---- 368.70 -4.40 373.10 2360 ---- ---- ---- ---- 372.40 -4.30 376.70 2365 ---- ---- ---- ---- 376.00 -4.40 380.40 2370 ---- ---- ---- ---- 379.70 -4.40 384.10 2375 ---- ---- ---- ---- 383.40 -4.40 387.80 2380 ---- ---- ---- ---- 387.10 -4.40 391.50 2385 ---- ---- ---- ---- 390.80 -4.50 395.30 2390 ---- ---- ---- ---- 394.50 -4.50 399.00 2395 ---- ---- ---- ---- 398.30 -4.50 402.80 2400 ---- ---- ---- ---- 402.10 -4.50 406.60 2405 ---- ---- ---- ---- 405.80 -4.60 410.40 2410 ---- ---- ---- ---- 409.70 -4.50 414.20 2415 ---- ---- ---- ---- 413.50 -4.50 418.00 2420 ---- ---- ---- ---- 417.30 -4.60 421.90 2425 ---- ---- ---- ---- 421.10 -4.60 425.70 2430 ---- ---- ---- ---- 425.00 -4.60 429.60 2435 ---- ---- ---- ---- 428.80 -4.70 433.50 2440 ---- ---- ---- ---- 432.70 -4.60 437.30 2445 ---- ---- ---- ---- 436.60 -4.60 441.20 2450 ---- ---- ---- ---- 440.50 -4.60 445.10 2455 ---- ---- ---- ---- 444.40 -4.70 449.10 2460 ---- ---- ---- ---- 448.30 -4.70 453.00 2465 ---- ---- ---- ---- 452.20 -4.70 456.90 2470 ---- ---- ---- ---- 456.10 -4.70 460.80 2475 ---- ---- ---- ---- 460.10 -4.70 464.80 2480 ---- ---- ---- ---- 464.00 -4.70 468.70 2485 ---- ---- ---- ---- 468.00 -4.70 472.70 2490 ---- ---- ---- ---- 471.90 -4.80 476.70 2495 ---- ---- ---- ---- 475.90 -4.80 480.70 2500 ---- ---- ---- ---- 479.90 -4.80 484.70 2505 ---- ---- ---- ---- 483.90 -4.80 488.70 2510 ---- ---- ---- ---- 487.90 -4.80 492.70 2515 ---- ---- ---- ---- 491.90 -4.80 496.70 2520 ---- ---- ---- ---- 495.90 -4.80 500.70 2525 ---- ---- ---- ---- 499.90 -4.80 504.70 2530 ---- ---- ---- ---- 503.90 -4.90 508.80 2535 ---- ---- ---- ---- 508.00 -4.80 512.80 2540 ---- ---- ---- ---- 512.00 -4.90 516.90 2545 ---- ---- ---- ---- 516.10 -4.90 521.00 2550 ---- ---- ---- ---- 520.10 -4.90 525.00 2555 ---- ---- ---- ---- 524.20 -4.90 529.10 2560 ---- ---- ---- ---- 528.30 -4.90 533.20 2565 ---- ---- ---- ---- 532.30 -5.00 537.30 2570 ---- ---- ---- ---- 536.40 -5.00 541.40 2575 ---- ---- ---- ---- 540.50 -5.00 545.50 2580 ---- ---- ---- ---- 544.60 -5.00 549.60 2590 ---- ---- ---- ---- 552.90 -5.00 557.90 2600 ---- ---- ---- ---- 561.10 -5.10 566.20 2610 ---- ---- ---- ---- 569.40 -5.10 574.50 2620 ---- ---- ---- ---- 577.80 -5.00 582.80 2625 ---- ---- ---- ---- 581.90 -5.10 587.00 2630 ---- ---- ---- ---- 586.10 -5.10 591.20 2640 ---- ---- ---- ---- 594.50 -5.10 599.60 2650 ---- ---- ---- ---- 602.90 -5.10 608.00 2660 ---- ---- ---- ---- 611.30 -5.10 616.40 2675 ---- ---- ---- ---- 624.00 -5.20 629.20 2700 ---- ---- ---- ---- 645.30 -5.20 650.50 2725 ---- ---- ---- ---- 666.70 -5.30 672.00 2750 ---- ---- ---- ---- 688.30 -5.30 693.60 2775 ---- ---- ---- ---- 710.00 -5.30 715.30 2800 ---- ---- ---- ---- 731.90 -5.30 737.20 2825 ---- ---- ---- ---- 753.90 -5.30 759.20 2850 ---- ---- ---- ---- 776.00 -5.40 781.40 TOTAL EST.VOL VOLUME OPEN INT OG1 JUN23 Gold Weekly 1 Options CALL 1760 ---- 239.90B 213.30A 239.90B 235.60 +13.40 222.20 1765 ---- 234.90B 208.30A 234.90B 230.60 +13.40 217.20 1770 ---- 229.90B 203.40A 229.90B 225.60 +13.40 212.20 1775 ---- 224.90B 198.30A 224.90B 220.60 +13.40 207.20 1780 ---- 219.90B 193.40A 219.90B 215.60 +13.40 202.20 1785 ---- 214.90B 188.40A 214.90B 210.60 +13.40 197.20 1790 ---- 209.90B 183.40A 209.90B 205.60 +13.40 192.20 1795 ---- 204.90B 178.40A 204.90B 200.60 +13.40 187.20 1800 ---- 200.00B 173.30A 173.30A 195.60 +13.40 182.20 1805 ---- 194.90B 168.40A 194.90B 190.60 +13.40 177.20 1810 ---- 189.90B 163.40A 189.90B 185.60 +13.40 172.20 1815 ---- 184.90B 158.40A 184.90B 180.60 +13.40 167.20 1820 ---- 179.90B 153.40A 179.90B 175.60 +13.40 162.20 1825 ---- 174.90B 145.50A 174.90B 170.60 +13.40 157.20 1830 ---- 169.90B 143.40A 169.90B 165.60 +13.40 152.20 1835 ---- 164.90B 138.40A 164.90B 160.60 +13.40 147.20 1840 ---- 159.90B 133.40A 159.90B 155.60 +13.40 142.20 1845 ---- 154.90B 125.50A 154.90B 150.60 +13.40 137.20 1850 ---- 150.00B 120.50A 120.50A 145.60 +13.40 132.20 1855 ---- 144.90B 115.50A 115.50A 140.60 +13.40 127.20 1860 ---- 140.00B 110.60A 110.60A 135.60 +13.40 122.20 1865 ---- 135.00B 105.60A 105.60A 130.60 +13.40 117.20 1870 ---- 130.00B 100.60A 100.60A 125.60 +13.40 112.20 1875 ---- 125.40B 95.60A 95.60A 120.60 +13.40 107.20 1880 ---- 120.00B 90.60A 90.60A 115.60 +13.40 102.20 1885 ---- 115.10B 85.60A 85.60A 110.60 +13.40 97.20 4 1890 ---- 110.10B 80.60A 80.60A 105.60 +13.40 92.20 1895 ---- 105.50B 75.60A 75.60A 100.60 +13.40 87.20 1900 ---- 100.50B 70.60A 70.60A 95.60 +13.40 82.20 1905 ---- 95.50B 65.70A 65.70A 90.60 +13.40 77.20 1910 ---- 90.50B 60.70A 60.70A 85.60 +13.30 72.30 1915 ---- 85.50B 55.80A 55.80A 80.60 +13.30 67.30 1920 75.80 80.50B 50.90A 80.50B 75.60 +13.20 22 62.40 2 22 1925 ---- 75.50B 46.00A 46.00A 70.60 +13.10 57.50 1 1930 ---- 70.50B 41.30A 41.30A 65.60 +13.00 52.60 1935 ---- 65.50B 36.60A 36.60A 60.60 +12.80 47.80 3 1940 ---- 60.60B 32.00A 32.00A 55.70 +12.70 43.00 8 1945 ---- 55.60B 27.60A 27.60A 50.70 +12.30 38.40 2 1950 32.80 50.60B 23.40A 42.80A 45.80 +11.90 7 33.90 2 24 1955 41.20 45.70B 19.50A 45.70B 40.80 +11.30 22 29.50 33 1960 25.20 40.80B 16.00A 40.80B 36.00 +10.60 3 25.40 1 270 1965 ---- 35.90B 12.90A 12.90A 31.20 +9.70 26 21.50 10 636 1970 19.20 31.20B 10.10A 17.70A 26.60 +8.70 6 17.90 39 185 1975 8.40 26.60B 7.80A 26.60B 22.10 +7.50 37 14.60 62 165 1980 12.20 22.20B 5.80A 17.60B 18.00 +6.20 89 11.80 184 476 1985 9.20 18.20B 4.20A 14.20B 14.30 +5.00 57 9.30 174 270 1990 6.70 14.50B 3.00 10.90 11.00 +3.70 156 7.30 213 209 1995 4.60 11.30B 2.30A 8.10A 8.20 +2.60 417 5.60 41 294 2000 4.30 8.80 1.70A 6.00 5.90 +1.60 620 4.30 657 917 2005 2.50 6.30B 1.30A 6.30B 4.10 +.80 179 3.30 504 521 2010 1.60 4.60 .80 2.80B 2.90 +.40 325 2.50 268 551 2015 1.30 3.20B .70A 1.80A 2.10 +.20 127 1.90 37 101 2020 1.00 2.30B .60 1.30 1.50 +.10 628 1.40 68 144 2025 .70 1.70B .50A .90 1.00 -.10 381 1.10 792 342 2030 .60 1.10B .40A .60 .70 -.20 13 .90 14 135 2035 .60 .80B .30A .40 .50 -.20 45 .70 29 180 2040 .40 .80 .30A .40 .40 -.10 16 .50 10 72 2045 .40 .50B .20A .30A .30 -.10 2 .40 3 138 2050 .20 .30 .20 .30 .20 -.20 146 .40 2 527 2055 .20 .20 .20 .20 .20 -.10 8 .30 4 84 2060 ---- ---- ---- ---- .10 -.10 .20 107 2065 .10 .10 .10 .10 .10 -.10 1 .20 33 111 2070 .10 .10 .10 .10 .10 -.10 10 .20 27 94 2075 .10 .10 .10 .10 .10 -.10 3 .20 14 209 2080 .10 .10 .10 .10 .10 -.10 1 .20 57 2085 .10 .10 .10 .10 .10 -.10 89 .20 163 2090 .10 .10 .10 .10 .10 -.10 73 .20 95 2095 .10 .10 .10 .10 .10 -.10 50 .20 3 342 2100 ---- ---- ---- ---- .10 .00 .10 36 290 2105 ---- ---- ---- ---- .10 .00 .10 30 82 2110 .10 .10 .10 .10 .10 .00 1 .10 137 2115 ---- ---- ---- ---- .10 .00 .10 45 2120 ---- ---- ---- ---- .10 .00 .10 4 51 2125 .10 .10 .10 .10 .10 .00 140 .10 2 390 2130 ---- ---- ---- ---- .10 .00 .10 16 2135 ---- ---- ---- ---- .10 .00 .10 10 2140 ---- ---- ---- ---- .10 .00 .10 55 423 2145 ---- ---- ---- ---- .10 .00 .10 200 205 2150 ---- ---- ---- ---- .10 .00 .10 120 2155 ---- ---- ---- ---- .10 .00 .10 25 2160 ---- ---- ---- ---- .10 .00 .10 30 2165 ---- ---- ---- ---- .10 .00 .10 13 2170 ---- ---- ---- ---- .10 .00 .10 21 2175 ---- ---- ---- ---- .10 .00 .10 66 2180 ---- ---- ---- ---- .10 .00 .10 13 2185 ---- ---- ---- ---- .10 .00 .10 2190 ---- ---- ---- ---- .10 .00 .10 1 2195 ---- ---- ---- ---- .10 .00 .10 20 2200 ---- ---- ---- ---- .10 .00 .10 147 2205 ---- ---- ---- ---- .10 .00 .10 2210 ---- ---- ---- ---- .10 .00 .10 26 2215 ---- ---- ---- ---- .10 .00 .10 2220 ---- ---- ---- ---- .10 .00 .10 15 2225 ---- ---- ---- ---- .10 .00 .10 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 37 1845 ---- ---- ---- ---- .10 .00 .10 17 1850 ---- ---- ---- ---- .10 .00 .10 81 1855 ---- ---- ---- ---- .10 .00 .10 8 1860 ---- ---- ---- ---- .10 .00 .10 107 1865 ---- ---- ---- ---- .10 .00 .10 2 47 1870 ---- ---- ---- ---- .10 .00 .10 105 1875 .10 .10 .10 .10 .10 .00 1 .10 257 1880 ---- ---- ---- ---- .10 .00 .10 3 15 1885 ---- ---- ---- ---- .10 .00 .10 45 94 1890 .10 .10 .10 .10 .10 .00 1 .10 75 1895 ---- ---- ---- ---- .10 .00 .10 23 1900 ---- ---- ---- ---- .10 .00 .10 11 190 1905 ---- ---- ---- ---- .10 .00 .10 1 100 1910 ---- ---- .10A .10A .10 -.10 6 .20 76 98 1915 ---- ---- .10A .10A .10 -.10 2 .20 82 205 1920 .10 .10 .10 .10 .10 -.20 2 .30 171 200 1925 .30 .30 .10A .10A .10 -.30 22 .40 33 71 1930 .40 .60 .10 .10 .10 -.40 177 .50 12 186 1935 .70 .80 .10 .10 .10 -.60 23 .70 121 183 1940 .90 1.30B .10 .10 .20 -.70 32 .90 90 447 1945 1.00 1.80B .20 .20 .20 -1.10 38 1.30 60 93 1950 1.50 2.70B .20 .20 .30 -1.50 47 1.80 63 473 1955 2.10 3.80B .30 .30 .30 -2.10 77 2.40 41 198 1960 3.20 5.20 .30 .40 .50 -2.80 113 3.30 1383 1443 1965 3.90 7.20 .60 .70 .70 -3.70 168 4.40 199 342 1970 5.30 9.30 .90 1.00 1.10 -4.70 615 5.80 370 421 1975 6.70 11.90B 1.30 1.50 1.60 -5.90 219 7.50 219 135 1980 8.50 14.90B 2.00A 2.50 2.50 -7.20 391 9.70 98 158 1985 11.20 18.40B 3.00 3.80 3.80 -8.40 232 12.20 67 68 1990 22.50 22.50 4.30A 5.50B 5.50 -9.70 330 15.20 70 145 1995 15.50 26.50B 6.10A 8.40B 7.70 -10.80 117 18.50 1 82 2000 24.60 30.90B 8.30A 11.40B 10.40 -11.80 87 22.20 2 97 2005 ---- 35.50B 11.20A 35.50B 13.60 -12.60 5 26.20 40 106 2010 ---- 40.20B 14.40A 40.20B 17.40 -13.00 30.40 7 2015 ---- 45.00B 18.00A 45.00B 21.60 -13.20 2 34.80 30 2020 ---- 49.90B 22.00A 49.90B 26.00 -13.30 39.30 23 2025 ---- 54.80B 26.30A 54.80B 30.50 -13.50 44.00 84 2030 ---- 59.70B 30.90A 59.70B 35.20 -13.60 48.80 30 2035 ---- 64.70B 35.50A 64.70B 40.00 -13.60 53.60 15 2040 ---- 69.60B 40.30A 69.60B 44.90 -13.50 58.40 9 2045 ---- 74.60B 45.10A 74.60B 49.80 -13.50 63.30 3 2050 ---- 79.60B 49.90A 79.60B 54.70 -13.60 68.30 22 2055 ---- 84.60B 54.80A 84.60B 59.70 -13.50 73.20 2060 ---- 89.60B 59.80A 89.60B 64.60 -13.50 78.10 5 2065 ---- 94.60B 64.70A 94.60B 69.60 -13.50 83.10 2 2070 ---- 99.50B 69.70A 99.50B 74.60 -13.50 88.10 2075 ---- 104.50B 74.70A 104.50B 79.60 -13.50 93.10 2080 ---- 109.50B 79.60A 109.50B 84.60 -13.50 98.10 2085 ---- 114.50B 84.60A 114.50B 89.60 -13.50 103.10 2090 ---- 119.50B 89.60A 119.50B 94.60 -13.50 108.10 2095 ---- 124.50B 94.60A 124.50B 99.60 -13.50 113.10 2100 ---- 129.50B 99.60A 129.50B 104.60 -13.40 118.00 2105 ---- 134.50B 104.60A 134.50B 109.60 -13.40 123.00 2110 ---- 139.50B 109.60A 139.50B 114.60 -13.40 128.00 2115 ---- 144.50B 114.60A 144.50B 119.60 -13.40 133.00 2120 ---- 149.50B 119.60A 149.50B 124.60 -13.40 138.00 2125 ---- 154.50B 124.60A 154.50B 129.60 -13.40 143.00 2130 ---- 159.10B 129.60A 159.10B 134.60 -13.40 148.00 2135 ---- 162.80B 134.60A 162.80B 139.60 -13.40 153.00 2140 ---- 167.70B 139.60A 167.70B 144.60 -13.40 158.00 2145 ---- 171.50B 144.60A 171.00B 149.60 -13.40 163.00 2150 ---- 179.50B 149.60A 179.50B 154.60 -13.40 168.00 2155 ---- 181.50B 154.80A 154.80A 159.60 -13.40 173.00 2160 ---- 186.50B 160.00A 160.00A 164.60 -13.40 178.00 2165 ---- 191.50B 165.00A 165.00A 169.60 -13.40 183.00 2170 ---- 196.50B 170.00A 170.00A 174.60 -13.40 188.00 2175 ---- 202.60B 174.50A 202.60B 179.60 -13.40 193.00 2180 ---- 206.50B 180.00A 180.00A 184.60 -13.40 198.00 2185 ---- 211.50B 185.00A 185.00A 189.60 -13.40 203.00 2190 ---- 216.50B 190.00A 190.00A 194.60 -13.40 208.00 2195 ---- 221.50B 195.00A 195.00A 199.60 -13.40 213.00 2200 ---- 226.60B 200.00A 200.00A 204.60 -13.40 218.00 2205 ---- 231.50B 205.00A 205.00A 209.60 -13.40 223.00 2210 ---- 236.50B 210.00A 210.00A 214.60 -13.40 228.00 2215 ---- 241.50B 215.00A 215.00A 219.60 -13.40 233.00 2220 ---- 246.50B 220.00A 220.00A 224.60 -13.40 238.00 2225 ---- 251.50B 225.00A 225.00A 229.60 -13.40 243.00 2230 ---- 256.50B 230.00A 230.00A 234.60 -13.40 248.00 2235 ---- 261.50B 235.00A 235.00A 239.60 -13.40 253.00 2240 ---- 266.50B 240.00A 240.00A 244.60 -13.40 258.00 2245 ---- 271.50B 245.00A 245.00A 249.60 -13.40 263.00 2250 ---- 276.60B 250.00A 250.00A 254.60 -13.40 268.00 1 2255 ---- 281.60B 255.00A 255.00A 259.60 -13.40 273.00 2260 ---- 286.60B 260.00A 260.00A 264.60 -13.40 278.00 2300 ---- 326.60B 300.00A 300.00A 304.60 -13.40 318.00 TOTAL EST.VOL VOLUME OPEN INT OG2 JUN23 Gold Weekly 2 Options CALL 1760 ---- 239.80B 214.80A 239.60B 235.50 +13.40 222.10 1765 ---- 234.80B 209.80A 234.60B 230.50 +13.40 217.10 1770 ---- 229.80B 204.80A 229.60B 225.50 +13.40 212.10 1775 ---- 224.80B 195.50A 195.50A 220.50 +13.40 207.10 1780 ---- 219.80B 194.80A 219.60B 215.50 +13.40 202.10 1785 ---- 214.80B 185.50A 214.60B 210.50 +13.40 197.10 1790 ---- 209.80B 180.50A 180.50A 205.50 +13.40 192.10 1795 ---- 204.80B 175.60A 175.60A 200.50 +13.40 187.10 1800 ---- 200.50B 170.60A 170.60A 195.50 +13.40 182.10 1805 ---- 194.80B 165.60A 165.60A 190.50 +13.40 177.10 1810 ---- 190.50B 160.60A 160.60A 185.50 +13.40 172.10 1815 ---- 185.50B 155.60A 155.60A 180.50 +13.40 167.10 1820 ---- 180.50B 150.60A 150.60A 175.50 +13.40 162.10 1825 ---- 175.50B 145.60A 145.60A 170.50 +13.40 157.10 1830 ---- 170.50B 140.60A 140.60A 165.50 +13.40 152.10 1835 ---- 165.50B 135.60A 135.60A 160.50 +13.40 147.10 2 1840 ---- 160.50B 130.60A 130.60A 155.50 +13.40 142.10 1845 ---- 155.50B 125.70A 125.70A 150.50 +13.30 137.20 1850 ---- 150.50B 120.70A 120.70A 145.50 +13.30 132.20 1855 ---- 145.50B 115.70A 115.70A 140.50 +13.30 127.20 1860 ---- 140.50B 110.70A 110.70A 135.50 +13.30 122.20 1865 ---- 135.50B 105.80A 105.80A 130.50 +13.20 117.30 1870 ---- 130.50B 100.80A 100.80A 125.60 +13.30 112.30 1 1 1875 ---- 125.60B 95.90A 95.90A 120.60 +13.20 107.40 1880 ---- 120.60B 91.00A 91.00A 115.60 +13.20 102.40 1885 ---- 115.60B 86.10A 86.10A 110.60 +13.10 97.50 1890 ---- 110.60B 81.20A 81.20A 105.70 +13.10 92.60 1895 ---- 105.70B 76.40A 76.40A 100.70 +13.00 87.70 1900 ---- 100.70B 71.60A 71.60A 95.80 +12.90 82.90 1905 ---- 95.70B 66.90A 66.90A 90.80 +12.80 78.00 1910 ---- 90.80B 62.20A 62.20A 85.90 +12.70 73.20 1915 ---- 85.90B 57.60A 57.60A 81.00 +12.50 68.50 1920 ---- 81.00B 53.00A 53.00A 76.10 +12.30 63.80 1925 ---- 76.10B 48.60A 48.60A 71.30 +12.10 59.20 1930 ---- 71.30B 44.30A 44.30A 66.50 +11.90 54.60 1935 ---- 66.50B 40.20A 40.20A 61.70 +11.50 50.20 1940 ---- 61.80B 36.20A 36.20A 57.00 +11.10 45.90 3 1945 ---- 57.10B 32.40A 32.40A 52.40 +10.60 41.80 1950 ---- 52.60B 28.80A 28.80A 47.90 +10.10 37.80 1955 ---- 48.10B 25.50A 25.50A 43.50 +9.50 34.00 16 1960 40.40 43.80B 22.40A 37.70A 39.30 +8.90 1 30.40 9 1965 ---- 39.60B 19.60A 19.60A 35.30 +8.20 7 27.10 7 1970 19.70 35.60B 17.00A 19.60A 31.50 +7.60 15 23.90 1 27 1975 16.30 31.80B 14.60A 31.80B 27.90 +6.80 2 21.10 102 374 1980 18.20 28.20B 12.60A 26.40B 24.50 +6.00 18 18.50 5 9 1985 16.70 24.90B 10.70A 24.90B 21.50 +5.40 30 16.10 20 30 1990 9.60 21.80B 9.10A 17.60A 18.70 +4.80 82 13.90 93 236 1995 ---- 19.00B 7.70A 7.70A 16.10 +4.00 10 12.10 67 2000 9.00 16.50B 6.50A 12.80A 13.80 +3.40 222 10.40 334 416 2005 5.60 14.20B 5.40A 14.20B 11.80 +2.90 88 8.90 206 2010 5.00 12.10B 4.60A 9.20A 10.00 +2.30 40 7.70 65 81 2015 6.40 10.30B 3.90A 10.30B 8.40 +1.80 4 6.60 12 2020 5.80 8.70B 3.30A 6.50A 7.10 +1.50 28 5.60 6 118 2025 2.80 7.40B 2.80 5.40A 5.90 +1.00 80 4.90 91 2030 2.50 6.20B 2.30 3.00A 4.90 +.70 37 4.20 12 32 2035 4.00 5.20B 2.00A 5.20B 4.10 +.50 4 3.60 16 49 2040 ---- 4.30B 1.70A 1.70A 3.40 +.30 3.10 1 50 2045 1.90 3.60B 1.50A 1.50A 2.90 +.20 2 2.70 1 62 2050 2.10 3.20 1.30A 2.30 2.40 .00 336 2.40 1 77 2055 ---- 2.50B 1.10A 1.10A 2.00 -.10 1 2.10 160 163 2060 1.50 2.10B 1.00A 1.30A 1.70 -.10 6 1.80 2 14 2065 ---- 1.80B .90A .90A 1.50 -.10 1.60 1 16 2070 1.40 1.60B .80A 1.60B 1.30 -.10 2 1.40 55 2075 .70 1.30B .70 1.00 1.10 -.10 66 1.20 1 32 2080 ---- ---- .70A .70A 1.00 -.10 3 1.10 1 122 2085 .70 .70 .60A .70 .80 -.20 1 1.00 8 10 2090 ---- ---- .50A .50A .70 -.20 .90 5 12 2095 ---- ---- .50A .50A .70 -.10 .80 17 2100 .80 .80 .40A .50 .60 -.10 25 .70 79 142 2105 ---- ---- .40A .40A .50 -.10 2 .60 1 2110 ---- ---- .40A .40A .50 -.10 .60 16 37 2115 ---- ---- .30A .30A .40 -.10 .50 2 2120 ---- ---- .30A .30A .40 -.10 .50 11 2125 .40 .40 .30A .40 .30 -.10 6 .40 6 2130 ---- ---- .30A .30A .30 -.10 .40 14 2135 .20 .20 .20 .20 .30 -.10 20 .40 6 2140 ---- ---- .20A .20A .20 -.10 .30 19 2145 ---- ---- .20A .20A .20 -.10 .30 2150 .30 .30 .20A .30 .20 -.10 31 .30 72 405 2155 ---- ---- ---- ---- .20 .00 .20 10 2160 ---- ---- ---- ---- .10 -.10 .20 28 29 2165 .20 .20 .20 .20 .10 -.10 1 .20 8 8 2170 ---- ---- .10A .10A .10 -.10 .20 1 1 2175 ---- ---- .10A .10A .10 -.10 .20 1 2180 ---- ---- .10A .10A .10 -.10 .20 16 2185 ---- ---- ---- ---- .10 .00 .10 18 2190 ---- ---- ---- ---- .10 .00 .10 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 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 .00 .10 33 1815 ---- ---- ---- ---- .10 .00 .10 1820 ---- ---- ---- ---- .10 .00 .10 9 1825 ---- ---- ---- ---- .10 .00 .10 42 1830 ---- ---- ---- ---- .10 .00 .10 15 1835 ---- ---- ---- ---- .10 .00 .10 1840 ---- ---- ---- ---- .10 .00 .10 28 1845 ---- ---- ---- ---- .10 .00 .10 3 3 1850 ---- ---- ---- ---- .10 -.10 .20 53 165 1855 ---- ---- ---- ---- .10 -.10 .20 20 20 1860 ---- ---- ---- ---- .10 -.10 .20 20 20 1865 ---- ---- .20A .20A .10 -.20 .30 20 31 1870 .20 .20 .20 .20 .10 -.20 50 .30 51 1875 ---- ---- .20A .20A .20 -.10 .30 5 12 1880 .40 .40 .30A .30A .20 -.20 2 .40 16 17 1885 .40 .50B .30A .50B .20 -.30 16 .50 8 9 1890 .50 .60B .30A .60B .30 -.30 4 .60 52 55 1895 .70 .70 .40A .40A .30 -.40 2 .70 26 1900 .50 .90B .30 .30 .40 -.40 25 .80 8 168 1905 ---- 1.10B .50A 1.10B .40 -.60 1 1.00 9 1910 ---- 1.40B .50A 1.40B .50 -.70 1.20 15 32 1915 ---- 1.70B .60A 1.70B .60 -.80 1.40 1 15 1920 ---- 2.20B .70A .70A .70 -1.10 1 1.80 31 1925 1.20 2.80B .70 .80 .80 -1.30 27 2.10 23 451 1930 2.50 3.40B 1.00A 2.60B 1.00 -1.60 21 2.60 1 29 1935 3.10 4.20B 1.20A 1.30 1.30 -1.90 24 3.20 3 83 1940 2.20 5.30B 1.50A 1.50A 1.60 -2.30 7 3.90 13 48 1945 5.60 6.50B 1.90A 2.10 2.00 -2.70 3 4.70 12 10 1950 5.30 7.90B 2.30A 2.30A 2.50 -3.20 50 5.70 173 273 1955 4.60 9.60B 2.80A 3.30B 3.10 -3.80 17 6.90 1 13 1960 6.20 11.50B 3.50A 4.00B 3.80 -4.50 8 8.30 6 99 1965 5.20 13.60B 4.30A 4.80A 4.80 -5.20 9 10.00 57 1970 11.30 16.00B 5.20 6.30B 6.00 -5.90 274 11.90 124 189 1975 6.90 18.70B 6.50A 7.70B 7.40 -6.60 51 14.00 21 48 1980 17.00 21.60B 8.00A 9.00A 9.10 -7.30 542 16.40 278 272 1985 10.00 24.80B 9.70A 9.90A 11.00 -8.00 1 19.00 19 1990 ---- 28.20B 11.60A 28.20B 13.20 -8.60 170 21.80 10 60 1995 14.50 31.80B 13.80A 15.40A 15.60 -9.30 3 24.90 15 2000 27.90 35.60B 16.20A 16.30A 18.30 -10.00 15 28.30 26 2005 ---- 39.60B 19.10A 39.60B 21.30 -10.50 31.80 1 2010 ---- 43.70B 22.00A 43.70B 24.50 -11.00 35.50 28 2015 ---- 48.00B 25.20A 48.00B 27.90 -11.50 39.40 1 2020 ---- 52.40B 28.60A 52.40B 31.50 -12.00 43.50 2025 ---- 56.90B 32.20A 56.90B 35.40 -12.30 47.70 1 2030 ---- 61.50B 36.00A 61.50B 39.40 -12.60 52.00 44 2035 ---- 66.20B 40.00A 66.20B 43.60 -12.90 56.50 1 2040 ---- 70.90B 44.10A 70.90B 47.90 -13.10 61.00 1 2045 ---- 75.70B 48.40A 75.70B 52.30 -13.30 65.60 2050 ---- 80.50B 52.70A 80.50B 56.90 -13.30 70.20 20 2055 ---- 85.30B 57.20A 85.30B 61.50 -13.40 74.90 2060 ---- 90.20B 61.80A 90.20B 66.20 -13.40 79.60 1 2065 ---- 95.10B 66.50A 95.10B 70.90 -13.50 84.40 1 2070 ---- 100.00B 71.20A 100.00B 75.70 -13.50 89.20 2075 ---- 104.90B 75.90A 104.90B 80.50 -13.50 94.00 2080 ---- 109.90B 80.70A 109.90B 85.40 -13.50 98.90 2085 ---- 114.80B 85.60A 114.80B 90.30 -13.50 103.80 2090 ---- 119.80B 90.40A 119.80B 95.20 -13.50 108.70 2095 ---- 124.70B 95.30A 124.70B 100.10 -13.50 113.60 2100 ---- 129.70B 100.20A 129.70B 105.00 -13.50 118.50 2105 ---- 134.70B 105.10A 134.70B 109.90 -13.50 123.40 2110 ---- 139.60B 110.10A 139.60B 114.90 -13.50 128.40 2115 ---- 144.60B 115.00A 144.60B 119.80 -13.50 133.30 2120 ---- 149.60B 120.00A 149.60B 124.80 -13.50 138.30 2125 ---- 154.60B 124.90A 154.60B 129.70 -13.50 143.20 2130 ---- 159.60B 129.90A 159.60B 134.70 -13.50 148.20 2135 ---- 164.60B 134.80A 164.60B 139.70 -13.50 153.20 2140 ---- 169.60B 139.80A 169.60B 144.60 -13.50 158.10 2145 ---- 174.50B 144.80A 174.50B 149.60 -13.50 163.10 2150 ---- 179.50B 149.70A 179.50B 154.60 -13.50 168.10 2155 ---- 184.50B 154.70A 184.50B 159.60 -13.40 173.00 2160 ---- 189.50B 159.70A 189.50B 164.60 -13.40 178.00 2165 ---- 194.50B 164.70A 194.50B 169.50 -13.50 183.00 2170 ---- 199.50B 169.70A 199.50B 174.50 -13.50 188.00 2175 ---- 204.50B 174.60A 204.50B 179.50 -13.50 193.00 2180 ---- 209.50B 179.60A 209.50B 184.50 -13.40 197.90 2185 ---- 214.50B 184.60A 214.50B 189.50 -13.40 202.90 2190 ---- 219.50B 189.60A 219.50B 194.50 -13.40 207.90 2195 ---- 224.00B 194.60A 224.00B 199.50 -13.40 212.90 2200 ---- 229.50B 199.60A 229.50B 204.50 -13.40 217.90 2205 ---- 232.80B 204.60A 232.80B 209.50 -13.40 222.90 2210 ---- 237.60B 209.60A 237.60B 214.50 -13.40 227.90 2215 ---- 241.10B 214.60A 241.10B 219.50 -13.40 232.90 2220 ---- 245.20B 219.60A 243.50B 224.50 -13.40 237.90 2225 ---- 252.80B 224.60A 252.80B 229.50 -13.40 242.90 2230 ---- 255.20B 229.50A 229.50A 234.50 -13.40 247.90 2235 ---- 260.20B 235.20A 235.20A 239.50 -13.40 252.90 2240 ---- 265.20B 240.20A 240.20A 244.50 -13.40 257.90 TOTAL EST.VOL VOLUME OPEN INT OG3 JUN23 Gold Weekly 3 Options CALL 1760 ---- 240.50B 210.60A 210.60A 235.50 +13.40 222.10 1765 ---- 235.50B 205.60A 205.60A 230.50 +13.40 217.10 1770 ---- 230.50B 200.60A 200.60A 225.50 +13.40 212.10 1775 ---- 225.50B 195.60A 195.60A 220.50 +13.40 207.10 1780 ---- 220.50B 190.60A 190.60A 215.50 +13.40 202.10 1785 ---- 215.50B 185.70A 185.70A 210.50 +13.30 197.20 1790 ---- 210.50B 180.70A 180.70A 205.50 +13.30 192.20 1795 ---- 205.50B 175.70A 175.70A 200.50 +13.30 187.20 1800 ---- 200.50B 170.70A 170.70A 195.50 +13.30 182.20 1805 ---- 195.50B 165.80A 165.80A 190.50 +13.30 177.20 1810 ---- 190.60B 160.80A 160.80A 185.60 +13.30 172.30 1815 ---- 185.60B 155.80A 155.80A 180.60 +13.30 167.30 1820 ---- 180.60B 150.90A 150.90A 175.60 +13.30 162.30 1825 ---- 175.60B 145.90A 145.90A 170.60 +13.20 157.40 1830 ---- 170.60B 141.00A 141.00A 165.70 +13.30 152.40 1835 ---- 165.60B 136.10A 136.10A 160.70 +13.20 147.50 1840 ---- 160.70B 131.20A 131.20A 155.70 +13.20 142.50 1845 ---- 155.70B 126.30A 126.30A 150.80 +13.20 137.60 1 1 1850 ---- 150.70B 121.40A 121.40A 145.80 +13.10 132.70 1855 ---- 145.80B 116.50A 116.50A 140.90 +13.10 127.80 1860 ---- 140.80B 111.70A 111.70A 136.00 +13.10 122.90 1865 ---- 135.90B 106.80A 106.80A 131.00 +12.90 118.10 1870 ---- 131.00B 102.10A 102.10A 126.10 +12.90 113.20 1875 ---- 126.10B 97.30A 97.30A 121.20 +12.80 108.40 1880 ---- 121.20B 92.60A 92.60A 116.30 +12.70 103.60 1885 ---- 116.30B 87.90A 87.90A 111.50 +12.60 98.90 1890 ---- 111.50B 83.30A 83.30A 106.60 +12.40 94.20 1895 ---- 106.60B 78.80A 78.80A 101.80 +12.30 89.50 1900 ---- 101.80B 74.30A 74.30A 97.00 +12.10 84.90 1905 ---- 97.10B 69.90A 69.90A 92.30 +11.90 80.40 1910 ---- 92.40B 65.60A 65.60A 87.60 +11.70 75.90 1915 ---- 87.70B 61.40A 61.40A 82.90 +11.40 71.50 1920 ---- 83.10B 57.30A 57.30A 78.30 +11.10 67.20 1925 ---- 78.50B 53.30A 53.30A 73.80 +10.90 62.90 1930 ---- 74.00B 49.50A 49.50A 69.40 +10.60 58.80 1935 ---- 69.60B 45.80A 45.80A 65.10 +10.20 54.90 1940 ---- 65.30B 42.30A 42.30A 60.90 +9.90 51.00 1945 ---- 61.10B 38.90A 38.90A 56.80 +9.50 47.30 1950 38.00 57.00B 35.70A 35.70A 52.80 +9.00 9 43.80 17 1955 ---- 53.10B 32.70A 32.70A 49.00 +8.60 40.40 1960 ---- 49.30B 29.90A 29.90A 45.30 +8.10 37.20 12 1965 ---- 45.70B 27.20A 27.20A 41.70 +7.50 34.20 25 1970 ---- 42.20B 24.70A 24.70A 38.40 +7.10 31.30 1975 ---- 38.80B 22.20A 22.20A 35.20 +6.60 28.60 301 1980 25.00 35.60B 20.10A 35.60B 32.10 +6.00 2 26.10 1 1985 ---- 32.60B 18.10A 18.10A 29.30 +5.50 23.80 1990 ---- 29.70B 16.30A 16.30A 26.60 +5.00 2 21.60 20 22 1995 ---- 27.20B 14.60A 14.60A 24.10 +4.50 5 19.60 10 2000 14.30 24.70B 13.10A 13.10A 21.80 +4.10 27 17.70 2 323 2005 19.30 22.60B 11.70A 19.60B 19.70 +3.70 4 16.00 5 5 2010 17.30 20.40B 10.40A 17.70B 17.70 +3.20 1 14.50 20 32 2015 12.00 18.40B 9.30A 9.30A 15.90 +2.80 4 13.10 17 45 2020 9.00 16.60B 8.30A 16.60B 14.30 +2.50 1 11.80 8 25 2025 ---- 14.90B 7.30A 7.30A 12.80 +2.20 10.60 15 2030 7.10 13.40B 6.50A 11.30B 11.40 +1.90 6 9.50 89 2035 11.60 12.00B 5.80A 12.00B 10.20 +1.60 1 8.60 51 2040 8.50 10.70B 5.20A 8.80B 9.00 +1.30 4 7.70 15 19 2045 5.90 9.60B 4.60A 4.60A 8.10 +1.20 10 6.90 10 42 2050 6.00 8.60B 4.10A 6.90B 7.20 +1.00 207 6.20 600 2055 7.40 7.60B 3.70A 6.00A 6.40 +.80 13 5.60 24 77 2060 ---- 6.80B 3.30A 3.30A 5.70 +.60 5.10 14 2065 6.10 6.10 3.00A 4.80A 5.10 +.50 16 4.60 11 15 2070 ---- 5.40B 2.70A 2.70A 4.60 +.50 4.10 7 2075 3.90 4.90B 2.50A 3.90 4.10 +.40 2 3.70 2 3 2080 4.30 4.30 2.20A 3.50A 3.70 +.30 21 3.40 1 3 2085 2.00 3.90B 2.00 3.90B 3.30 +.20 16 3.10 27 2090 2.00 3.50B 1.90A 3.50B 3.00 +.20 2 2.80 1 2095 ---- 3.10B 1.70A 1.70A 2.70 +.10 2.60 13 2100 ---- 2.80B 1.50A 1.50A 2.50 +.20 1 2.30 26 2105 ---- 2.60B 1.40A 1.40A 2.20 +.10 2.10 19 2110 1.80 2.30B 1.30A 1.80 2.00 .00 1 2.00 2 2115 ---- 2.10B 1.20A 1.20A 1.90 +.10 1.80 2120 ---- 1.90B 1.10A 1.10A 1.70 .00 1.70 1 2125 ---- 1.80B 1.00A 1.00A 1.60 +.10 1.50 31 2130 1.50 1.60B 1.00A 1.30A 1.40 .00 8 1.40 2135 ---- 1.50B .90A .90A 1.30 .00 1.30 9 9 2140 ---- 1.30B .90A .90A 1.20 .00 1.20 2145 ---- 1.20B .80A .80A 1.10 .00 1.10 2150 ---- 1.10B .70A .70A 1.00 .00 1.00 2 27 2155 ---- ---- .70A .70A 1.00 .00 1.00 2160 .70 .90B .70 .90B .90 .00 3 .90 3 3 2165 ---- .90B .60A .60A .80 .00 .80 2170 ---- ---- .60A .60A .80 .00 .80 1 2175 ---- ---- .50A .50A .70 .00 .70 31 2180 ---- ---- .50A .50A .70 .00 .70 1 2185 ---- ---- .50A .50A .60 .00 .60 2190 ---- ---- .50A .50A .60 .00 .60 3 10 2195 .50 .50 .50 .50 .60 .00 8 .60 2200 .50 .50 .40A .50 .50 .00 3 .50 58 TOTAL EST.VOL VOLUME OPEN INT OG3 JUN23 Gold Weekly 3 Options PUT 1760 ---- ---- ---- ---- .10 -.10 .20 1765 ---- ---- ---- ---- .20 .00 .20 1770 ---- ---- ---- ---- .20 .00 .20 1775 ---- ---- ---- ---- .20 .00 .20 1780 ---- ---- ---- ---- .20 .00 .20 1785 ---- ---- ---- ---- .20 .00 .20 1790 ---- ---- ---- ---- .20 -.10 .30 1795 ---- ---- ---- ---- .20 -.10 .30 1800 ---- ---- ---- ---- .20 -.10 .30 1805 ---- ---- ---- ---- .20 -.10 .30 1 1810 ---- ---- .30A .30A .20 -.20 .40 1815 .30 .30 .30 .30 .20 -.20 17 .40 20 1820 ---- ---- ---- ---- .30 -.10 .40 10 1825 ---- ---- .40A .40A .30 -.20 .50 1830 ---- ---- .40A .40A .30 -.20 .50 1835 ---- ---- .40A .40A .40 -.20 .60 5 1840 ---- ---- .50A .50A .40 -.20 .60 1845 ---- ---- .50A .50A .40 -.30 .70 1850 .50 .50 .50 .50 .50 -.30 2 .80 12 1855 ---- 1.00B .60A .60A .60 -.30 .90 1860 ---- 1.10B .70A 1.10B .60 -.40 1.00 1865 ---- 1.30B .80A 1.30B .70 -.40 1.10 6 1870 ---- 1.50B .90A 1.50B .80 -.50 1.30 1 1875 ---- 1.70B 1.00A 1.70B .90 -.60 1.50 1880 ---- 2.00B 1.10A 2.00B 1.00 -.70 1 1.70 1 5 1885 2.00 2.30B 1.20A 2.30B 1.10 -.80 2 1.90 8 1890 ---- 2.70B 1.40A 2.70B 1.30 -.90 2.20 1 1895 ---- 3.10B 1.50A 3.10B 1.40 -1.20 2.60 21 1900 2.80 3.60 1.70 1.70 1.60 -1.40 25 3.00 63 1905 2.00 4.20B 2.00 2.00 1.90 -1.50 22 3.40 12 51 1910 2.20 4.90B 2.20 2.20 2.20 -1.70 73 3.90 5 45 1915 3.30 5.70B 2.60A 2.60A 2.50 -2.00 150 4.50 9 12 1920 4.50 6.60B 3.00A 5.50B 3.00 -2.20 17 5.20 5 81 1925 ---- 7.60B 3.40A 3.40A 3.40 -2.60 3 6.00 1 4 1930 ---- 8.80B 4.00A 4.00A 4.00 -2.80 1 6.80 3 1935 7.90 10.10B 4.60A 4.60A 4.70 -3.20 6 7.90 5 9 1940 8.60 11.60B 5.30A 5.30A 5.50 -3.50 3 9.00 1 21 1945 ---- 13.20B 6.10A 6.10A 6.40 -3.90 1 10.30 1 91 1950 11.70 15.00B 7.00A 7.60B 7.40 -4.40 32 11.80 1 93 1955 8.40 16.90B 8.10A 8.10A 8.50 -4.90 13 13.40 1 57 1960 12.10 19.00B 9.30A 9.30A 9.80 -5.40 4 15.20 80 1965 15.60 21.30B 10.60A 10.60A 11.30 -5.80 21 17.10 41 1970 13.10 23.80B 12.10A 13.50B 12.90 -6.30 2 19.20 2 1975 ---- 26.40B 13.80A 26.40B 14.70 -6.80 21.50 196 1980 24.40 29.20B 15.60A 17.20B 16.70 -7.30 19 24.00 2 36 1985 20.00 32.20B 17.60A 20.40B 18.80 -7.90 1 26.70 1 1 1990 ---- 35.30B 19.80A 35.30B 21.10 -8.40 29.50 2 16 1995 23.30 38.50B 22.10A 24.30B 23.70 -8.80 6 32.50 1 2000 ---- 42.00B 24.60A 42.00B 26.30 -9.30 35.60 36 2005 ---- 45.60B 27.30A 27.30A 29.20 -9.70 38.90 6 2010 ---- 49.40B 30.20A 49.40B 32.20 -10.10 42.30 1 2015 ---- 53.20B 33.20A 53.20B 35.40 -10.50 45.90 2020 ---- 57.20B 36.30A 57.20B 38.70 -10.90 49.60 2025 ---- 61.30B 39.60A 61.30B 42.20 -11.20 53.40 2030 ---- 65.50B 43.10A 65.50B 45.80 -11.60 57.40 2035 ---- 69.80B 46.70A 69.80B 49.60 -11.80 61.40 2040 ---- 74.20B 50.40A 74.20B 53.50 -12.00 65.50 2045 ---- 78.60B 54.20A 78.60B 57.50 -12.20 69.70 2050 ---- 83.20B 58.20A 83.20B 61.60 -12.40 74.00 2055 ---- 87.70B 62.30A 87.70B 65.80 -12.60 78.40 2060 ---- 92.40B 66.40A 92.40B 70.10 -12.70 82.80 2065 ---- 97.00B 70.70A 97.00B 74.50 -12.80 87.30 2070 ---- 101.70B 75.00A 101.70B 79.00 -12.90 91.90 2075 ---- 106.50B 79.40A 106.50B 83.50 -13.00 96.50 2080 ---- 111.20B 83.90A 111.20B 88.10 -13.00 101.10 2085 ---- 116.10B 88.40A 116.10B 92.70 -13.10 105.80 2090 ---- 120.90B 93.00A 120.90B 97.40 -13.10 110.50 2095 ---- 125.70B 97.60A 125.70B 102.10 -13.20 115.30 2100 ---- 130.60B 102.30A 130.60B 106.80 -13.20 120.00 2105 ---- 135.50B 107.00A 135.50B 111.60 -13.20 124.80 2110 ---- 140.40B 111.80A 140.40B 116.40 -13.30 129.70 2115 ---- 145.30B 116.60A 145.30B 121.20 -13.30 134.50 2120 ---- 150.20B 121.40A 150.20B 126.00 -13.40 139.40 2125 ---- 155.10B 126.20A 155.10B 130.90 -13.30 144.20 1 2130 ---- 160.00B 131.00A 160.00B 135.70 -13.40 149.10 2135 ---- 165.00B 135.90A 165.00B 140.60 -13.40 154.00 2140 ---- 169.90B 140.80A 169.90B 145.50 -13.40 158.90 2145 ---- 174.90B 145.70A 174.90B 150.40 -13.40 163.80 2150 ---- 179.80B 150.60A 179.80B 155.30 -13.40 168.70 2155 ---- 184.80B 155.50A 184.80B 160.30 -13.30 173.60 2160 ---- 189.80B 160.40A 189.80B 165.20 -13.40 178.60 2165 ---- 194.70B 165.30A 194.70B 170.10 -13.40 183.50 2170 ---- 199.70B 170.20A 199.70B 175.10 -13.30 188.40 2175 ---- 204.70B 175.20A 204.70B 180.00 -13.40 193.40 2180 ---- 209.70B 180.10A 209.60B 185.00 -13.30 198.30 2185 ---- 214.60B 185.10A 214.60B 189.90 -13.40 203.30 2190 ---- 219.60B 190.00A 219.60B 194.90 -13.40 208.30 2195 ---- 224.60B 195.00A 224.60B 199.80 -13.40 213.20 2200 ---- 229.60B 199.90A 229.60B 204.80 -13.40 218.20 TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options CALL 1765 ---- 234.10B 205.80A 205.80A 230.50 +13.40 217.10 1770 ---- 229.10B 200.90A 200.90A 225.50 +13.40 212.10 1775 ---- 225.50B 195.70A 195.70A 220.50 +13.40 207.10 1780 ---- 219.10B 190.90A 190.90A 215.50 +13.30 202.20 1785 ---- 214.10B 185.90A 185.90A 210.50 +13.30 197.20 1790 ---- 209.10B 181.00A 181.00A 205.60 +13.40 192.20 1795 ---- 204.10B 176.00A 176.00A 200.60 +13.40 187.20 1800 ---- 200.60B 170.90A 170.90A 195.60 +13.30 182.30 1805 ---- 194.20B 166.10A 166.10A 190.60 +13.30 177.30 1810 ---- 189.30B 161.10A 161.10A 185.60 +13.20 172.40 1815 ---- 184.30B 156.20A 156.20A 180.70 +13.30 167.40 1820 ---- 179.40B 151.30A 151.30A 175.70 +13.20 162.50 1825 ---- 175.70B 146.20A 146.20A 170.80 +13.20 157.60 1830 150.00 169.50B 141.50A 169.50B 165.80 +13.20 1 152.60 1835 ---- 164.50B 136.60A 136.60A 160.90 +13.20 147.70 1840 ---- 159.60B 131.70A 131.70A 155.90 +13.10 142.80 1845 ---- 154.70B 126.90A 126.90A 151.00 +13.10 137.90 1850 ---- 151.00B 121.90A 121.90A 146.10 +13.00 133.10 1855 ---- 144.80B 117.30A 117.30A 141.20 +13.00 128.20 1860 ---- 139.90B 112.50A 112.50A 136.30 +12.90 123.40 1865 ---- 135.10B 107.80A 107.80A 131.40 +12.80 118.60 1870 ---- 130.20B 103.10A 103.10A 126.60 +12.70 113.90 1875 ---- 126.60B 98.30A 98.30A 121.70 +12.60 109.10 1880 ---- 120.50B 93.80A 93.80A 116.90 +12.50 104.40 1885 ---- 115.80B 89.20A 89.20A 112.20 +12.40 99.80 1890 ---- 111.00B 84.70A 84.70A 107.40 +12.20 95.20 1895 ---- 106.30B 80.30A 80.30A 102.70 +12.00 90.70 1900 ---- 102.70B 75.90A 75.90A 98.00 +11.80 86.20 1905 ---- 97.00B 71.70A 71.70A 93.40 +11.60 81.80 1910 ---- 93.00B 67.50A 67.50A 88.90 +11.40 77.50 1915 ---- 88.90B 63.50A 63.50A 84.40 +11.20 73.20 1920 ---- 84.50B 59.60A 59.60A 79.90 +10.80 69.10 1925 ---- 80.00B 55.80A 55.80A 75.60 +10.60 65.00 1930 ---- 75.70B 52.10A 52.10A 71.30 +10.20 61.10 1935 ---- 71.50B 48.60A 48.60A 67.20 +10.00 57.20 1940 ---- 67.40B 45.20A 45.20A 63.10 +9.60 53.50 1945 ---- 63.30B 42.00A 42.00A 59.20 +9.30 49.90 1950 ---- 59.40B 38.90A 38.90A 55.40 +8.90 46.50 1955 ---- 55.70B 36.00A 36.00A 51.70 +8.40 43.30 1960 ---- 52.00B 33.20A 33.20A 48.10 +7.90 40.20 1965 ---- 48.50B 30.60A 30.60A 44.70 +7.50 37.20 1 1970 ---- 45.20B 28.10A 28.10A 41.50 +7.00 2 34.50 1975 ---- 41.90B 25.70A 25.70A 38.40 +6.50 31.90 7 1980 ---- 38.90B 23.50A 23.50A 35.50 +6.10 29.40 1985 ---- 36.00B 21.50A 21.50A 32.70 +5.60 2 27.10 1990 ---- 33.20B 19.60A 19.60A 30.10 +5.20 24.90 1 1 1995 ---- 30.60B 17.90A 17.90A 27.60 +4.70 22.90 11 11 2000 ---- 28.20B 16.30A 16.30A 25.40 +4.40 1 21.00 2005 ---- 26.00B 14.80A 14.80A 23.20 +4.00 19.20 2010 ---- 23.90B 13.40A 13.40A 21.20 +3.60 17.60 1 1 2015 ---- 21.90B 12.20A 12.20A 19.30 +3.20 16.10 2020 ---- 20.00B 11.00A 11.00A 17.60 +2.90 14.70 10 2025 ---- 18.20B 10.00A 10.00A 16.00 +2.60 13.40 2030 ---- 16.60B 9.00A 9.00A 14.50 +2.20 2 12.30 2035 10.60 15.10B 8.20A 15.10B 13.20 +2.00 11 11.20 4 2 2040 ---- 13.70B 7.40A 7.40A 12.00 +1.80 10.20 2045 ---- 12.50B 6.70A 6.70A 10.80 +1.50 9.30 2050 7.30 11.30B 6.10A 9.20A 9.80 +1.30 7 8.50 2055 7.40 10.30B 5.50A 5.50A 8.90 +1.20 2 7.70 2060 ---- 9.30B 5.00A 5.00A 8.00 +1.00 1 7.00 2065 ---- 8.40B 4.60A 4.60A 7.30 +.90 6.40 2070 4.40 7.60B 4.20A 4.70A 6.60 +.70 11 5.90 2 2 2075 ---- 6.90B 3.80A 3.80A 6.00 +.60 1 5.40 2080 ---- 6.30B 3.50A 3.50A 5.40 +.50 1 4.90 2085 ---- 5.70B 3.20A 3.20A 4.90 +.40 4.50 2090 ---- 5.20B 3.00A 3.00A 4.50 +.40 4.10 2095 ---- 4.70B 2.70A 2.70A 4.10 +.30 3.80 2100 ---- 4.30B 2.50A 2.50A 3.70 +.20 3.50 1 2105 ---- 3.90B 2.30A 2.30A 3.40 +.20 3.20 2110 3.50 3.60 2.20A 3.10A 3.20 +.30 2 2.90 2115 ---- 3.30B 2.00A 2.00A 2.90 +.20 2.70 2120 ---- 3.00B 1.80A 1.80A 2.70 +.20 2.50 2125 ---- 2.80B 1.70A 1.70A 2.50 +.20 2.30 2130 ---- 2.60B 1.60A 1.60A 2.30 +.10 2.20 2135 ---- 2.40B 1.50A 1.50A 2.10 +.10 2.00 2140 ---- 2.20B 1.40A 1.40A 2.00 +.10 1.90 2 2145 ---- 2.00B 1.30A 1.30A 1.80 +.10 1.70 2150 ---- 1.90B 1.30A 1.30A 1.70 +.10 1.60 2155 ---- 1.70B 1.20A 1.20A 1.60 +.10 1.50 2160 ---- 1.60B 1.10A 1.10A 1.50 +.10 1.40 2165 ---- 1.50B 1.00A 1.00A 1.40 +.10 1.30 2170 ---- 1.40B 1.00A 1.00A 1.30 +.10 1.20 2175 ---- 1.30B .90A .90A 1.20 +.10 1.10 2180 ---- ---- ---- .90A 1.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options PUT 1765 ---- ---- ---- ---- .20 .00 .20 1 1 1770 ---- ---- ---- ---- .20 -.10 .30 1775 ---- ---- ---- ---- .20 -.10 .30 1780 ---- ---- ---- ---- .20 -.10 .30 1785 ---- ---- ---- ---- .30 .00 .30 1790 .40 .40 .40 .40 .30 -.10 10 .40 1795 ---- ---- ---- ---- .30 -.10 .40 1800 .40 .40 .40 .40 .30 -.20 25 .50 1805 ---- ---- ---- ---- .40 -.10 .50 1810 ---- ---- ---- ---- .40 -.10 .50 1815 ---- ---- .50A .50A .40 -.20 .60 1820 ---- ---- .60A .60A .50 -.20 .70 1 1825 ---- ---- .60A .60A .50 -.20 .70 1830 ---- ---- .60A .60A .60 -.20 .80 1835 ---- ---- .70A .70A .60 -.30 .90 1840 ---- 1.10B .80A 1.10B .70 -.30 1.00 1845 ---- 1.20B .80A 1.20B .80 -.30 1.10 1850 ---- 1.40B .90A 1.40B .90 -.30 1.20 1855 ---- 1.50B 1.00A 1.50B .90 -.50 1.40 2 1860 ---- 1.80B 1.10A 1.80B 1.10 -.50 1.60 1865 ---- 2.00B 1.30A 2.00B 1.20 -.60 1.80 1870 ---- 2.30B 1.40A 2.30B 1.30 -.70 2.00 1875 ---- 2.70B 1.50A 2.70B 1.50 -.80 2.30 1880 ---- 3.10B 1.70A 3.10B 1.70 -.90 2.60 1885 ---- 3.50B 1.90A 3.50B 1.90 -1.00 2.90 1890 ---- 4.00B 2.20A 4.00B 2.10 -1.20 3.30 1895 ---- 4.60B 2.40A 4.60B 2.40 -1.40 3.80 1900 ---- 5.30B 2.70A 2.70A 2.80 -1.50 4.30 1 1905 ---- 6.00B 3.10A 3.10A 3.10 -1.80 4.90 1910 ---- 6.80B 3.50A 3.50A 3.60 -1.90 5.50 1915 ---- 7.80B 4.00A 4.00A 4.10 -2.20 1 6.30 1920 ---- 8.80B 4.50A 4.50A 4.60 -2.50 1 7.10 1925 ---- 10.00B 5.10A 5.10A 5.30 -2.80 8.10 12 12 1930 ---- 11.30B 5.70A 5.70A 6.00 -3.10 9.10 10 1935 ---- 12.70B 6.50A 6.50A 6.80 -3.50 10.30 1940 ---- 14.30B 7.40A 14.30B 7.80 -3.70 11.50 1945 ---- 16.10B 8.40A 16.10B 8.80 -4.10 12.90 1 1 1950 ---- 18.00B 9.50A 9.50A 10.00 -4.50 14.50 1955 ---- 20.00B 10.70A 20.00B 11.30 -4.90 16.20 2 4 1960 ---- 22.20B 12.00A 22.20B 12.70 -5.40 18.10 1 1965 ---- 24.50B 13.50A 24.50B 14.30 -5.90 20.20 1970 15.20 27.00B 15.10A 16.50B 16.00 -6.40 8 22.40 7 1975 ---- 29.70B 16.90A 29.70B 17.90 -6.90 24.80 9 1980 ---- 32.50B 18.90A 32.40B 20.00 -7.30 27.30 1985 ---- 35.50B 21.00A 21.00A 22.20 -7.80 30.00 2 2 1990 ---- 38.60B 23.20A 23.20A 24.60 -8.20 32.80 1 1 1995 ---- 41.80B 25.60A 41.70B 27.10 -8.70 35.80 2 2 2000 ---- 45.10B 28.10A 28.10A 29.80 -9.10 38.90 2005 ---- 48.60B 30.90A 30.90A 32.70 -9.40 42.10 2010 ---- 52.30B 33.80A 52.30B 35.70 -9.70 45.40 2015 ---- 56.00B 36.80A 56.00B 38.80 -10.10 48.90 2020 ---- 59.90B 39.90A 59.90B 42.00 -10.50 52.50 2025 ---- 63.90B 43.10A 63.90B 45.40 -10.80 56.20 2030 ---- 67.90B 46.50A 67.90B 49.00 -11.00 60.00 2035 ---- 72.10B 50.00A 72.10B 52.60 -11.30 63.90 2040 ---- 76.30B 53.60A 76.30B 56.40 -11.50 67.90 2045 ---- 80.60B 57.30A 80.60B 60.20 -11.80 72.00 2050 ---- 85.00B 61.10A 85.00B 64.20 -12.00 76.20 2055 ---- 89.40B 65.10A 89.40B 68.20 -12.20 80.40 2060 ---- 93.90B 69.10A 93.90B 72.40 -12.30 84.70 2065 ---- 98.50B 73.20A 98.50B 76.60 -12.50 89.10 2070 ---- 103.10B 77.40A 103.10B 80.90 -12.60 93.50 2075 ---- 107.70B 81.60A 107.70B 85.30 -12.70 98.00 2080 ---- 110.70B 86.00A 110.70B 89.70 -12.90 102.60 2085 ---- 114.30B 90.40A 112.30B 94.20 -12.90 107.10 2090 ---- 119.10B 94.80A 117.50B 98.80 -13.00 111.80 2095 ---- 123.80B 99.30A 99.30A 103.40 -13.00 116.40 2100 ---- 131.40B 103.90A 131.40B 108.00 -13.10 121.10 2105 ---- 133.40B 108.50A 108.50A 112.70 -13.10 125.80 2110 ---- 138.20B 113.10A 113.10A 117.40 -13.20 130.60 2115 ---- 143.00B 118.80A 118.80A 122.10 -13.20 135.30 2120 ---- 147.90B 123.60A 123.60A 126.90 -13.20 140.10 2125 ---- 155.60B 127.30A 155.60B 131.70 -13.20 144.90 2130 ---- 157.60B 132.90A 132.90A 136.50 -13.20 149.70 2135 ---- 162.50B 137.90A 137.90A 141.30 -13.30 154.60 2140 ---- 167.40B 142.70A 142.70A 146.20 -13.20 159.40 2145 ---- 172.30B 147.50A 147.50A 151.00 -13.30 164.30 2150 ---- 180.20B 151.30A 180.20B 155.90 -13.30 169.20 2155 ---- 182.20B 157.20A 157.20A 160.80 -13.30 174.10 2160 ---- 187.10B 162.10A 162.10A 165.70 -13.20 178.90 2165 ---- 192.10B 166.80A 166.80A 170.60 -13.20 183.80 2170 ---- 197.00B 171.90A 171.90A 175.50 -13.30 188.80 2175 ---- 204.90B 175.70A 204.90B 180.40 -13.30 193.70 2180 ---- ---- ---- 181.70A 185.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO JUL23 Silver Option CALL 725 ---- ---- ---- ---- 16.737 +.400 16.337 750 ---- ---- ---- ---- 16.487 +.400 16.087 775 ---- ---- ---- ---- 16.237 +.400 15.837 800 ---- ---- ---- ---- 15.987 +.400 15.587 825 ---- ---- ---- ---- 15.737 +.400 15.337 850 ---- ---- ---- ---- 15.487 +.400 15.087 875 ---- ---- ---- ---- 15.237 +.400 14.837 900 ---- ---- ---- ---- 14.987 +.400 14.587 925 ---- ---- ---- ---- 14.737 +.400 14.337 950 ---- ---- ---- ---- 14.487 +.400 14.087 975 ---- ---- ---- ---- 14.237 +.400 13.837 1000 ---- ---- ---- ---- 13.987 +.400 13.587 1025 ---- ---- ---- ---- 13.737 +.400 13.337 1050 ---- ---- ---- ---- 13.487 +.400 13.087 1075 ---- ---- ---- ---- 13.237 +.400 12.837 1100 ---- ---- ---- ---- 12.987 +.400 12.587 1125 ---- ---- ---- ---- 12.737 +.400 12.337 1150 ---- ---- ---- ---- 12.487 +.400 12.087 1175 ---- ---- ---- ---- 12.237 +.400 11.837 1200 ---- ---- ---- ---- 11.987 +.400 11.587 1225 ---- ---- ---- ---- 11.737 +.400 11.337 1250 ---- ---- ---- ---- 11.487 +.400 11.087 1275 ---- ---- ---- ---- 11.237 +.400 10.837 1300 ---- ---- ---- ---- 10.987 +.400 10.587 1325 ---- ---- ---- ---- 10.737 +.400 10.337 1350 ---- ---- ---- ---- 10.487 +.400 10.087 1375 ---- ---- ---- ---- 10.237 +.400 9.837 1400 ---- ---- ---- ---- 9.987 +.400 9.587 1425 ---- ---- ---- ---- 9.737 +.400 9.337 1450 ---- ---- ---- ---- 9.487 +.400 9.087 1475 ---- ---- ---- ---- 9.237 +.400 8.837 1500 ---- ---- ---- ---- 8.987 +.400 8.587 1525 ---- ---- ---- ---- 8.737 +.400 8.337 1550 ---- ---- ---- ---- 8.487 +.400 8.087 1 1575 ---- ---- ---- ---- 8.237 +.400 7.837 1600 ---- ---- ---- ---- 7.987 +.400 7.587 1625 ---- ---- ---- ---- 7.737 +.400 7.337 1650 ---- ---- ---- ---- 7.487 +.400 7.087 1 1675 ---- ---- ---- ---- 7.237 +.400 6.837 1 1700 ---- ---- ---- ---- 6.987 +.400 6.587 1725 ---- ---- ---- ---- 6.737 +.400 6.337 1750 ---- ---- ---- ---- 6.487 +.400 6.087 1775 ---- ---- ---- ---- 6.237 +.400 5.837 1800 ---- ---- ---- ---- 5.987 +.400 5.587 48 1825 ---- ---- ---- ---- 5.737 +.400 5.337 1 1850 ---- ---- ---- ---- 5.487 +.399 5.088 1 1875 ---- ---- ---- ---- 5.237 +.399 4.838 3 1900 ---- ---- ---- ---- 4.987 +.398 4.589 1 1925 ---- ---- ---- ---- 4.738 +.397 4.341 1 1950 ---- ---- ---- ---- 4.489 +.396 4.093 1 1975 ---- ---- ---- ---- 4.240 +.394 3.846 11 2000 ---- ---- ---- ---- 3.992 +.392 3.600 26 2025 ---- ---- ---- ---- 3.746 +.392 3.354 1 2050 ---- ---- ---- ---- 3.501 +.390 3.111 2 2075 ---- 2.882B 2.660A 2.660A 3.257 +.387 2.870 8 2090 ---- ---- ---- ---- 3.112 +.386 2.726 2095 ---- ---- ---- ---- 3.064 +.385 2.679 2100 ---- 2.892B 2.424A 2.892B 3.016 +.385 2.631 165 2105 ---- ---- ---- ---- 2.967 +.383 2.584 2110 ---- ---- ---- ---- 2.920 +.383 2.537 2115 ---- ---- ---- ---- 2.872 +.382 2.490 2120 ---- ---- ---- ---- 2.824 +.381 2.443 2125 ---- 2.808B 2.193A 2.808B 2.776 +.380 2.396 80 2130 ---- ---- ---- ---- 2.729 +.379 2.350 2135 ---- ---- ---- ---- 2.681 +.377 2.304 2140 ---- ---- ---- ---- 2.634 +.376 2.258 2145 ---- ---- ---- ---- 2.587 +.375 2.212 2150 ---- 2.571B 1.968A 2.571B 2.540 +.374 2.166 17 2155 ---- ---- ---- ---- 2.493 +.372 2.121 2160 ---- ---- 1.935A 1.935A 2.446 +.370 2.076 2165 ---- ---- 1.892A 1.892A 2.399 +.368 2.031 2170 ---- ---- 1.848A 1.848A 2.353 +.366 1.987 2175 ---- 2.338B 1.751A 2.338B 2.307 +.364 1.943 37 2180 ---- 1.930B 1.764A 1.764A 2.261 +.362 1.899 2185 ---- 1.986B 1.722A 1.871B 2.215 +.360 1.855 2190 ---- 1.969B 1.680A 1.827B 2.169 +.357 1.812 2195 ---- 1.959B 1.639A 1.783B 2.124 +.355 1.769 2200 ---- 2.110B 1.542A 2.110B 2.078 +.352 1.726 303 2205 ---- 1.931B 1.558A 1.558A 2.034 +.350 1.684 2210 ---- 1.929B 1.517A 1.517A 1.989 +.346 1.643 2215 ---- 1.935B 1.478A 1.478A 1.945 +.344 1.601 2220 ---- 1.890B 1.440A 1.440A 1.900 +.340 1.560 2225 ---- 1.890B 1.345A 1.890B 1.857 +.337 1.520 9 2230 ---- 1.802B 1.364A 1.364A 1.813 +.333 1.480 4 2235 ---- 1.759B 1.327A 1.327A 1.770 +.330 1.440 3 2240 ---- 1.717B 1.291A 1.291A 1.728 +.327 1.401 3 2245 ---- 1.674B 1.255A 1.255A 1.685 +.322 1.363 6 2250 1.281 1.674B 1.160A 1.328A 1.643 +.318 3 1.325 1 39 2255 ---- 1.590B 1.185A 1.185A 1.602 +.315 1.287 7 2260 ---- 1.549B 1.151A 1.151A 1.561 +.311 1.250 1 2 2265 ---- 1.509B 1.116A 1.116A 1.520 +.306 1.214 3 2270 ---- 1.468B 1.025A 1.025A 1.480 +.302 1.178 2275 ---- 1.471B .993A 1.471B 1.441 +.298 1.143 90 2280 ---- 1.389B .961A .961A 1.402 +.293 1.109 1 7 2285 ---- 1.351B .931A 1.115B 1.363 +.288 1.075 4 2290 ---- 1.313B .900A 1.082B 1.325 +.283 1.042 121 2295 1.012 1.275B .871A 1.093B 1.288 +.279 3 1.009 35 2300 .990 1.281 .842A 1.235 1.251 +.274 9 .977 9 381 2305 .938 1.227B .813A 1.226B 1.214 +.268 1 .946 2 30 2310 ---- 1.191B .784A 1.190B 1.179 +.263 .916 16 2315 ---- 1.157B .759A 1.156B 1.144 +.258 .886 1 2320 ---- 1.122B .733A 1.121B 1.109 +.252 17 .857 8 21 2325 ---- 1.103B .707A 1.103B 1.075 +.246 37 .829 2 106 2330 1.066 1.069B .682A 1.009A 1.042 +.241 2 .801 7 9 2335 .993 1.036B .656A .993 1.009 +.235 2 .774 27 45 2340 .902 1.004B .634A .962B .978 +.230 3 .748 1 25 2345 ---- .972B .612A .972B .946 +.224 .722 26 40 2350 .888 .945B .589A .919B .916 +.218 55 .698 159 672 2355 ---- .914B .568A .914B .886 +.213 .673 1 20 2360 ---- .884B .547A .884B .856 +.206 57 .650 8 15 2365 .737 .853B .527A .705A .828 +.202 129 .626 129 220 2370 .605 .826B .507A .826B .800 +.196 6 .604 26 2375 .558 .798B .488A .743A .773 +.191 2 .582 26 206 2380 ---- .771B .469A .771B .746 +.185 19 .561 67 45 2385 ---- .745B .452A .745B .720 +.179 .541 1 117 2390 .511 .720B .434A .720B .695 +.174 33 .521 7 25 2395 ---- .695B .418A .695B .671 +.170 .501 6 12 2400 .480 .671B .402A .647B .647 +.164 85 .483 184 907 2405 .556 .648B .386A .642B .623 +.159 21 .464 20 2410 .454 .625B .372A .509A .601 +.154 6 .447 146 175 2415 ---- .601B .357A .601B .579 +.149 .430 15 23 2420 ---- .579B .343A .579B .558 +.144 1 .414 16 2425 .473 .558B .329A .516A .537 +.139 27 .398 18 199 2430 .476 .539B .317A .507A .517 +.134 151 .383 1 13 2435 ---- .519B .302A .519B .497 +.129 18 .368 8 8 2440 .422 .498B .290A .402A .478 +.124 1 .354 3 14 2445 ---- .479B .279A .479B .460 +.120 1 .340 12 2450 .345 .461B .268A .432 .443 +.116 141 .327 152 382 2455 ---- .444B .259A .444B .426 +.111 .315 1 18 2460 .373 .427B .249A .393A .409 +.106 2 .303 3 20 2465 .345 .409B .239A .332A .393 +.102 4 .291 128 170 2470 ---- .393B .229A .393B .378 +.098 .280 5 62 2475 .360 .378B .220A .349A .364 +.095 5 .269 28 163 2480 .300 .363B .212A .363B .349 +.090 13 .259 7 2485 ---- .350B .204A .350B .336 +.087 3 .249 9 22 2490 ---- .336B .196A .336B .323 +.083 3 .240 21 2495 ---- .322B .189A .322B .310 +.079 .231 8 2500 .215 .310 .183A .298B .298 +.076 167 .222 276 1169 2505 .280 .299B .176A .279A .287 +.073 24 .214 160 206 2510 ---- .286B .169A .286B .276 +.070 .206 1 183 2515 ---- .275B .163A .275B .265 +.067 .198 28 2520 ---- .265B .157A .265B .255 +.064 .191 1 131 2525 ---- .254B .151A .254B .245 +.061 16 .184 25 336 2530 ---- .244B .146A .244B .236 +.059 .177 1 185 2535 ---- .236B .141A .236B .227 +.056 .171 14 2540 .190 .226B .135A .184A .218 +.053 4 .165 142 172 2545 ---- .218B .131A .218B .210 +.051 .159 97 2550 .150 .210 .126A .200A .202 +.049 37 .153 18 951 2555 ---- .201B .122A .201B .195 +.047 .148 15 2560 ---- .193B .118A .193B .188 +.045 .143 52 2565 ---- .185B .114A .185B .181 +.043 .138 23 2570 ---- .178B .110A .178B .174 +.041 .133 93 2575 .168 .171B .106A .162A .168 +.040 15 .128 20 149 2580 ---- .165B .103A .165B .162 +.038 .124 48 2585 ---- .158B .100A .158B .156 +.036 .120 36 2590 ---- .152B .096A .152B .150 +.034 .116 4 113 2595 ---- .147B .093A .093A .145 +.033 .112 7 61 2600 .104 .142 .090A .137A .140 +.032 170 .108 10 1233 2605 ---- .136B .088A .136B .135 +.030 .105 9 83 2610 ---- .131B .085A .131B .130 +.029 .101 4 33 2615 .125 .126 .082A .122A .126 +.028 35 .098 4 46 2620 ---- .122B .080A .122B .122 +.027 .095 2 52 2625 .112 .118 .078A .114A .117 +.025 81 .092 9 208 2630 .103 .115 .075A .113A .113 +.024 73 .089 6 39 2635 ---- .111B .073A .073A .110 +.024 .086 5 72 2640 ---- .107B .071A .071A .106 +.023 .083 1 34 2650 .099 .101 .067A .097A .099 +.021 75 .078 3 571 2675 .066 .086 .058A .085A .085 +.018 51 .067 152 187 2700 .049 .074 .049 .073A .073 +.015 47 .058 30 1044 2725 ---- .064B .044A .044A .063 +.013 .050 5 232 2750 .042 .056B .037A .054 .056 +.012 20 .044 4 285 2775 .041 .048B .033A .048B .049 +.010 2 .039 2 189 2800 .034 .045 .030A .045 .044 +.010 17 .034 4 1442 2825 .031 .038B .028A .038B .039 +.009 2 .030 9 141 2850 .034 .034 .025A .034 .035 +.008 26 .027 2 224 2875 ---- .031B .022A .022A .032 +.007 .025 66 2900 .025 .028B .020A .028B .029 +.007 2 .022 8 410 2925 ---- .026B .018A .018A .027 +.007 .020 82 2950 .018 .024B .016A .024B .025 +.006 22 .019 2 158 2975 ---- .022B .015A .015A .023 +.006 .017 54 3000 .022 .024 .014A .024 .022 +.006 15 .016 306 2507 3025 ---- .019B .014A .014A .020 +.005 .015 2 78 3050 .022 .022 .013A .022 .019 +.005 1 .014 7 63 3075 ---- .016B .012A .012A .018 +.005 .013 27 3100 .016 .019 .010A .016 .017 +.005 8 .012 3 134 3125 ---- .014B ---- .014B .016 +.005 .011 136 3150 .018 .018 .018 .018 .016 +.005 3 .011 114 3175 ---- .013B ---- .013B .015 +.005 .010 14 3200 .011 .013B .011 .013B .014 +.004 57 .010 313 3225 ---- .011B ---- .011B .013 +.004 .009 7 3250 ---- .010B ---- .010B .013 +.004 .009 63 3275 ---- .010B ---- .010B .012 +.004 .008 7 3300 .012 .012 .012 .012 .012 +.004 2 .008 382 3325 ---- .009B ---- .009B .011 +.003 .008 3 3350 ---- .012B ---- .012B .011 +.004 .007 28 3375 ---- .008B ---- .008B .010 +.003 .007 18 3400 .004 .012 .004 .012 .010 +.003 5 .007 110 3425 ---- ---- ---- ---- .009 +.002 .007 3 3450 ---- ---- ---- ---- .009 +.003 .006 42 3475 ---- ---- ---- ---- .009 +.003 .006 6 3500 ---- ---- ---- ---- .008 +.002 .006 2 2267 3525 ---- ---- ---- ---- .008 +.002 .006 15 3550 ---- ---- ---- ---- .008 +.002 .006 6 3575 ---- ---- ---- ---- .008 +.002 .006 4 3600 ---- ---- ---- ---- .007 +.002 .005 136 3625 ---- ---- ---- ---- .007 +.002 .005 1 3650 ---- ---- ---- ---- .007 +.002 .005 2 18 3675 ---- ---- ---- ---- .007 +.002 .005 3700 ---- ---- ---- ---- .007 +.002 .005 29 3725 ---- ---- ---- ---- .007 +.002 .005 1 3750 ---- ---- ---- ---- .007 +.003 .004 12 3775 ---- ---- ---- ---- .007 +.003 .004 4 3800 ---- ---- ---- ---- .007 +.003 .004 360 3825 ---- ---- ---- ---- .007 +.003 .004 3850 ---- ---- ---- ---- .007 +.003 .004 4 3875 ---- ---- ---- ---- .007 +.003 .004 3900 ---- ---- ---- ---- .007 +.003 .004 227 3925 ---- ---- ---- ---- .007 +.003 .004 3950 ---- ---- ---- ---- .007 +.003 .004 7 3975 ---- ---- ---- ---- .007 +.003 .004 15 4000 .003 .006 .003 .006 .007 +.003 13 .004 4228 4025 ---- ---- ---- ---- .007 +.004 .003 10 4050 ---- ---- ---- ---- .007 +.004 .003 23 4075 ---- ---- ---- ---- .006 +.003 .003 2 4500 ---- ---- ---- ---- .004 +.001 .003 165 5000 .004 .004 .004 .004 .002 .000 76 .002 475 6000 ---- ---- ---- ---- .001 -.001 .002 81 7000 ---- ---- ---- ---- .001 -.001 .002 126 8000 ---- ---- ---- ---- .001 -.001 .002 15 9000 ---- ---- ---- ---- .001 -.001 .002 100 10000 ---- ---- ---- ---- .001 -.001 .002 347 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 13.707 +.401 13.306 1075 ---- ---- ---- ---- 13.457 +.401 13.056 1100 ---- ---- ---- ---- 13.207 +.401 12.806 1125 ---- ---- ---- ---- 12.957 +.401 12.556 1150 ---- ---- ---- ---- 12.707 +.401 12.306 1175 ---- ---- ---- ---- 12.457 +.401 12.056 1200 ---- ---- ---- ---- 12.207 +.401 11.806 1225 ---- ---- ---- ---- 11.957 +.401 11.556 1250 ---- ---- ---- ---- 11.707 +.401 11.306 1275 ---- ---- ---- ---- 11.457 +.401 11.056 1300 ---- ---- ---- ---- 11.207 +.401 10.806 1325 ---- ---- ---- ---- 10.957 +.401 10.556 1350 ---- ---- ---- ---- 10.707 +.401 10.306 1375 ---- ---- ---- ---- 10.457 +.401 10.056 1400 ---- ---- ---- ---- 10.207 +.401 9.806 1425 ---- ---- ---- ---- 9.957 +.401 9.556 1450 ---- ---- ---- ---- 9.707 +.401 9.306 1475 ---- ---- ---- ---- 9.457 +.401 9.056 1500 ---- ---- ---- ---- 9.207 +.401 8.806 1525 ---- ---- ---- ---- 8.957 +.401 8.556 1550 ---- ---- ---- ---- 8.707 +.401 8.306 1575 ---- ---- ---- ---- 8.457 +.401 8.056 1600 ---- ---- ---- ---- 8.207 +.401 7.806 1625 ---- ---- ---- ---- 7.957 +.401 7.556 1650 ---- ---- ---- ---- 7.707 +.401 7.306 1675 ---- ---- ---- ---- 7.457 +.401 7.056 1700 ---- ---- ---- ---- 7.207 +.401 6.806 1725 ---- ---- ---- ---- 6.957 +.401 6.556 1750 ---- ---- ---- ---- 6.707 +.401 6.306 1775 ---- ---- ---- ---- 6.457 +.401 6.056 1800 ---- ---- ---- ---- 6.208 +.400 5.808 17 1825 ---- ---- ---- ---- 5.959 +.399 5.560 1850 ---- ---- ---- ---- 5.711 +.399 5.312 1875 ---- ---- ---- ---- 5.463 +.397 5.066 1900 ---- ---- ---- ---- 5.217 +.396 4.821 1925 ---- ---- ---- ---- 4.971 +.394 4.577 1950 ---- ---- ---- ---- 4.727 +.393 4.334 1975 ---- ---- 3.884A 3.884A 4.484 +.391 4.093 2000 ---- 4.040B 3.647A 4.040B 4.242 +.388 3.854 17 2025 ---- 4.033B 3.412A 4.033B 4.003 +.385 3.618 2 2050 ---- 3.796B 3.182A 3.796B 3.765 +.381 3.384 5 2075 ---- 3.561B 2.955A 3.561B 3.530 +.376 3.154 3 2100 ---- 3.329B 2.733A 3.329B 3.298 +.370 2.928 7 2110 ---- ---- 2.702A 2.702A 3.207 +.368 2.839 2115 ---- ---- 2.659A 2.659A 3.161 +.366 2.795 2120 ---- ---- 2.617A 2.617A 3.116 +.365 2.751 2125 ---- 3.101B 2.517A 3.101B 3.070 +.363 2.707 3 2130 ---- 2.692B 2.531A 2.531A 3.025 +.361 2.664 2135 ---- 2.767B 2.489A 2.489A 2.980 +.359 2.621 2140 ---- 2.739B 2.447A 2.447A 2.936 +.358 2.578 2145 ---- 2.738B 2.406A 2.406A 2.891 +.356 2.535 2150 ---- 2.877B 2.306A 2.877B 2.847 +.355 2.492 3 2155 ---- 2.706B 2.323A 2.323A 2.803 +.353 2.450 2160 ---- 2.732B 2.283A 2.283A 2.759 +.351 2.408 2165 ---- 2.717B 2.243A 2.243A 2.715 +.349 2.366 2170 ---- 2.674B 2.203A 2.203A 2.671 +.346 2.325 2175 ---- 2.659B 2.104A 2.659B 2.628 +.344 2.284 3 2180 ---- 2.587B 2.124A 2.124A 2.585 +.342 2.243 2185 ---- 2.544B 2.085A 2.085A 2.542 +.339 2.203 1 2190 ---- 2.502B 2.047A 2.047A 2.500 +.338 2.162 2195 ---- 2.460B 2.009A 2.009A 2.458 +.335 2.123 2200 ---- 2.447B 1.909A 2.447B 2.416 +.333 2.083 33 2205 ---- 2.377B 1.933A 1.933A 2.374 +.330 2.044 2210 ---- 2.335B 1.896A 1.896A 2.332 +.327 2.005 2215 ---- 2.294B 1.860A 1.860A 2.291 +.324 1.967 2220 ---- 2.253B 1.824A 1.824A 2.251 +.322 1.929 2 2225 ---- 2.241B 1.727A 2.241B 2.210 +.319 1.891 2 2230 ---- 2.171B 1.753A 1.753A 2.170 +.316 1.854 2235 ---- 2.131B 1.718A 1.718A 2.130 +.313 1.817 3 2240 ---- 2.091B 1.684A 1.684A 2.091 +.310 1.781 2245 ---- 2.052B 1.651A 1.651A 2.051 +.306 1.745 2250 ---- 2.044B 1.553A 2.044B 2.013 +.303 1.710 44 2255 ---- 1.974B 1.584A 1.584A 1.974 +.299 1.675 5 2260 ---- 1.936B 1.551A 1.551A 1.936 +.296 1.640 1 2265 ---- 1.898B 1.459A 1.459A 1.899 +.293 1.606 5 2270 ---- 1.860B 1.428A 1.428A 1.862 +.290 1.572 3 2275 ---- 1.857B 1.393A 1.857B 1.825 +.286 1.539 1 7 2280 ---- 1.787B 1.366A 1.366A 1.789 +.283 1.506 5 2285 ---- 1.751B 1.333A 1.548B 1.753 +.279 1.474 3 2290 ---- 1.715B 1.303A 1.562B 1.717 +.275 1.442 2295 ---- 1.680B 1.276A 1.561B 1.682 +.271 1.411 2 2300 1.520 1.679B 1.245A 1.488A 1.648 +.267 1 1.381 62 2305 1.515 1.610B 1.219A 1.590B 1.614 +.264 3 1.350 3 2 2310 ---- 1.598B 1.190A 1.597B 1.580 +.259 1.321 2315 ---- 1.566B 1.162A 1.565B 1.547 +.255 22 1.292 2 1 2320 1.492 1.536B 1.137A 1.480A 1.514 +.251 2 1.263 2 3 2325 1.390 1.517B 1.110A 1.517B 1.482 +.247 2 1.235 3 4 2330 1.468 1.484B 1.085A 1.476B 1.451 +.244 2 1.207 2 2335 ---- 1.453B 1.059A 1.453B 1.420 +.240 1.180 1 2340 1.386 1.422B 1.035A 1.356A 1.389 +.236 5 1.153 2345 1.376 1.391B 1.010A 1.387B 1.359 +.232 2 1.127 2350 1.248 1.361B .987A 1.297A 1.329 +.228 2 1.101 57 2355 ---- 1.332B .963A 1.332B 1.300 +.224 1.076 2360 1.161 1.303B .940A 1.141A 1.271 +.220 1 1.051 1 2365 ---- 1.275B .918A 1.275B 1.243 +.216 1.027 3 2370 ---- 1.247B .896A 1.247B 1.215 +.212 1.003 1 2375 ---- 1.219B .874A 1.219B 1.188 +.209 .979 5 2380 1.112 1.192B .853A 1.192B 1.161 +.205 6 .956 12 7 2385 ---- 1.164B .831A 1.164B 1.134 +.200 .934 2390 .989 1.137B .812A 1.137B 1.109 +.197 4 .912 3 2395 ---- 1.112B .792A 1.112B 1.083 +.193 .890 30 2400 .980 1.087B .773A .965A 1.058 +.189 27 .869 5 265 2405 ---- 1.062B .754A 1.062B 1.033 +.185 30 .848 1 2410 ---- 1.037B .735A 1.037B 1.009 +.181 .828 3 2415 ---- 1.011B .716A 1.011B .986 +.178 .808 3 2420 ---- .990B .700A .990B .962 +.174 .788 1 2 2425 .852 .967B .682A .967B .940 +.171 1 .769 5 2430 ---- .942B .665A .942B .917 +.167 .750 2 2435 ---- .920B .648A .920B .896 +.164 .732 1 2 2440 .886 .899B .632A .893B .874 +.160 1 .714 2 2 2445 ---- .878B .616A .878B .853 +.157 .696 2 2450 .862 .862 .601A .811A .833 +.154 11 .679 13 207 2455 ---- .836B .586A .836B .813 +.151 .662 2 2 2460 ---- .816B .571A .816B .793 +.147 1 .646 1 2 2465 ---- .796B .557A .796B .774 +.144 2 .630 5 2470 ---- .777B .543A .777B .756 +.142 2 .614 4 2475 ---- .759B .529A .759B .737 +.138 2 .599 6 2480 .571 .741B .516A .741B .719 +.135 3 .584 2485 .557 .722B .503A .722B .702 +.132 6 .570 8 2490 .543 .704B .490A .704B .685 +.130 2 .555 4 6 2495 ---- .688B .478A .688B .668 +.126 .542 4 12 2500 .600 .670B .466A .653B .652 +.124 98 .528 12 658 2505 .504 .655B .454A .655B .636 +.121 4 .515 2 2510 ---- .639B .443A .639B .621 +.119 .502 6 2515 ---- .622B .432A .622B .606 +.116 .490 1 1 2520 ---- .608B .421A .608B .591 +.113 .478 2 2525 ---- .594B .411A .594B .577 +.111 30 .466 14 2530 ---- .579B .401A .579B .563 +.109 .454 2535 ---- .565B .391A .565B .549 +.106 .443 2540 ---- .551B .382A .551B .536 +.104 .432 3 2545 ---- .538B .372A .538B .523 +.101 .422 1 2550 .450 .525B .363A .442A .510 +.098 10 .412 2 143 2555 ---- .511B .354A .511B .498 +.096 .402 5 2560 ---- .500B .345A .500B .486 +.094 .392 6 4 2565 ---- .488B .337A .488B .474 +.092 .382 7 2570 ---- .474B .329A .474B .463 +.090 3 .373 2575 ---- .464B .321A .464B .452 +.088 .364 1 139 2580 ---- .454B .314A .454B .441 +.085 .356 1 2585 ---- .443B .305A .443B .431 +.084 .347 3 2590 .370 .432B .299A .432B .421 +.082 10 .339 2595 .342 .421B .292A .421B .411 +.080 1 .331 6 6 2600 .400 .411B .285A .389A .401 +.078 91 .323 107 476 2605 ---- .401B .279A .401B .392 +.076 .316 15 11 2610 ---- .391B .272A .391B .383 +.074 .309 128 2615 ---- .382B .266A .382B .374 +.073 .301 2 2 2620 .303 .374B .260A .374B .365 +.071 1 .294 2 2625 .309 .364B .254A .308A .357 +.069 13 .288 108 2630 .352 .356B .248A .338A .349 +.068 1 .281 1 2635 ---- .348B .243A .348B .341 +.066 .275 7 2640 ---- .338B .237A .338B .333 +.064 .269 3 2645 ---- .331B .231A .331B .326 +.064 .262 12 2650 .321 .327 .226A .309A .319 +.062 9 .257 11 371 2655 ---- .316B .222A .316B .312 +.061 .251 2660 ---- .309B .217A .309B .305 +.060 .245 6 2665 ---- .301B .212A .301B .298 +.058 .240 8 11 2675 ---- .288B .203A .288B .285 +.056 .229 5 70 2700 .255 .257B .182A .256B .256 +.050 13 .206 15 342 2725 ---- .230B .165A .230B .231 +.046 .185 92 2750 .178 .207B .149A .207B .209 +.042 9 .167 6 152 2775 .191 .191 .135A .183A .190 +.039 7 .151 5 118 2800 .174 .174 .122A .168A .173 +.037 24 .136 9 307 2825 .154 .156B .112A .154 .158 +.034 7 .124 40 2850 .139 .143B .102A .139 .145 +.032 7 .113 1 20 2875 ---- .131B .093A .093A .134 +.031 .103 39 2900 ---- .121B .086A .086A .124 +.030 1 .094 83 2925 ---- .113B .079A .079A .115 +.029 .086 53 2950 ---- .104B .073A .073A .107 +.028 .079 194 2975 ---- .097B .067A .067A .100 +.028 .072 56 3000 .072 .093 .061A .091A .093 +.027 164 .066 4 2046 3025 .085 .085 .057A .085 .088 +.027 7 .061 13 3050 ---- .080B .053A .053A .082 +.025 .057 15 3075 .074 .075B .049A .075B .078 +.026 1 .052 22 3100 ---- .070B .046A .046A .074 +.026 2 .048 1 64 3125 ---- .067B .043A .043A .070 +.025 .045 3 3150 ---- .063B .040A .040A .066 +.024 .042 36 3175 ---- .059B .038A .038A .063 +.024 .039 27 3200 .036 .056B .035 .056B .060 +.024 13 .036 4 1001 3225 ---- .054B .033A .033A .058 +.024 .034 4 3250 ---- .052B .031A .031A .055 +.023 .032 5 10 3275 ---- .050B ---- .050B .053 +.023 .030 11 3300 .032 .053 .032 .048 .051 +.023 175 .028 6 507 3325 ---- .046B ---- .046B .049 +.022 .027 2 3350 ---- .044B ---- .044B .048 +.023 .025 3 4 3375 ---- .043B .023A .023A .046 +.022 .024 3 3400 .042 .042 .042 .042 .044 +.021 4 .023 5 21 3425 ---- .039B ---- .039B .043 +.022 .021 12 3450 .039 .039 .039 .039 .042 +.022 1 .020 25 3475 .018 .036B .018 .036B .041 +.022 12 .019 40 3500 .018 .036 .018 .036 .040 +.021 1026 .019 1293 3525 ---- .034B ---- .034B .039 +.021 .018 3550 .018 .034 .018 .033 .038 +.021 510 .017 519 3575 ---- .032B ---- .032B .037 +.021 .016 1 3600 .032 .032 .032 .032 .036 +.020 11 .016 42 3625 ---- .030B ---- .030B .035 +.020 .015 5 3650 .028 .029B .028 .029B .035 +.021 21 .014 9 SO SEP23 Silver Option CALL 825 ---- ---- ---- ---- 15.957 +.401 15.556 850 ---- ---- ---- ---- 15.707 +.401 15.306 875 ---- ---- ---- ---- 15.457 +.401 15.056 900 ---- ---- ---- ---- 15.207 +.401 14.806 925 ---- ---- ---- ---- 14.957 +.401 14.556 950 ---- ---- ---- ---- 14.707 +.401 14.306 975 ---- ---- ---- ---- 14.457 +.401 14.056 1000 ---- ---- ---- ---- 14.207 +.401 13.806 1025 ---- ---- ---- ---- 13.957 +.401 13.556 1050 ---- ---- ---- ---- 13.707 +.401 13.306 1075 ---- ---- ---- ---- 13.457 +.401 13.056 1100 ---- ---- ---- ---- 13.207 +.401 12.806 1125 ---- ---- ---- ---- 12.957 +.401 12.556 1150 ---- ---- ---- ---- 12.707 +.401 12.306 1175 ---- ---- ---- ---- 12.457 +.401 12.056 1200 ---- ---- ---- ---- 12.207 +.401 11.806 1225 ---- ---- ---- ---- 11.957 +.401 11.556 1250 ---- ---- ---- ---- 11.707 +.401 11.306 1275 ---- ---- ---- ---- 11.457 +.401 11.056 1300 ---- ---- ---- ---- 11.207 +.401 10.806 1325 ---- ---- ---- ---- 10.957 +.401 10.556 1350 ---- ---- ---- ---- 10.707 +.401 10.306 1375 ---- ---- ---- ---- 10.457 +.401 10.056 1400 ---- ---- ---- ---- 10.207 +.401 9.806 1425 ---- ---- ---- ---- 9.957 +.401 9.556 1450 ---- ---- ---- ---- 9.707 +.401 9.306 1475 ---- ---- ---- ---- 9.457 +.401 9.056 1500 ---- ---- ---- ---- 9.207 +.401 8.806 1525 ---- ---- ---- ---- 8.957 +.401 8.556 1550 ---- ---- ---- ---- 8.707 +.401 8.306 1575 ---- ---- ---- ---- 8.457 +.401 8.056 1600 ---- ---- ---- ---- 8.207 +.401 7.806 1625 ---- ---- ---- ---- 7.957 +.401 7.556 1650 ---- ---- ---- ---- 7.707 +.401 7.306 1 1675 ---- ---- ---- ---- 7.457 +.401 7.056 1700 ---- ---- ---- ---- 7.207 +.401 6.806 1 1725 ---- ---- ---- ---- 6.957 +.399 6.558 2 1750 ---- ---- ---- ---- 6.709 +.399 6.310 1 1775 ---- ---- ---- ---- 6.461 +.397 6.064 1800 ---- ---- ---- ---- 6.215 +.396 5.819 125 1825 ---- ---- ---- ---- 5.970 +.394 5.576 1850 ---- ---- ---- ---- 5.726 +.392 5.334 1875 ---- ---- ---- ---- 5.483 +.390 5.093 1900 ---- 4.931B 4.648A 4.930B 5.243 +.389 4.854 4 1925 ---- 5.004B 4.413A 5.004B 5.003 +.386 4.617 1950 ---- 4.796B 4.180A 4.796B 4.766 +.383 4.383 1975 ---- 4.560B 3.950A 4.560B 4.530 +.379 4.151 1 2000 ---- 4.327B 3.725A 4.327B 4.297 +.375 3.922 1 4 2025 ---- 4.097B 3.503A 4.097B 4.067 +.370 3.697 2050 ---- 3.870B 3.285A 3.870B 3.840 +.364 3.476 2 2075 ---- 3.646B 3.072A 3.646B 3.617 +.358 3.259 2100 ---- 3.428B 2.866A 3.428B 3.398 +.350 3.048 1 111 2110 ---- 3.295B 2.859A 2.859A 3.311 +.346 2.965 2115 ---- 3.251B 2.820A 2.820A 3.268 +.344 2.924 2120 ---- 3.208B 2.781A 2.781A 3.226 +.343 2.883 2125 ---- 3.214B 2.667A 3.214B 3.183 +.340 2.843 1 2130 ---- 3.125B 2.704A 2.704A 3.141 +.339 2.802 2135 ---- 3.083B 2.666A 2.666A 3.099 +.337 2.762 2140 ---- 3.042B 2.628A 2.628A 3.057 +.335 2.722 1 2145 ---- 3.000B 2.590A 2.590A 3.016 +.333 2.683 1 2150 ---- 3.006B 2.473A 3.006B 2.975 +.331 2.644 190 2155 ---- 2.918B 2.517A 2.517A 2.934 +.329 2.605 2160 ---- 2.877B 2.480A 2.480A 2.893 +.327 2.566 2165 ---- 2.837B 2.443A 2.443A 2.852 +.324 2.528 2170 ---- 2.796B 2.407A 2.407A 2.812 +.322 2.490 2175 ---- 2.804B 2.289A 2.804B 2.772 +.319 2.453 2180 ---- 2.717B 2.335A 2.335A 2.733 +.318 2.415 2185 ---- 2.678B 2.300A 2.300A 2.693 +.315 2.378 2190 ---- 2.639B 2.265A 2.265A 2.654 +.312 2.342 2195 ---- 2.598B 2.231A 2.231A 2.615 +.310 2.305 2200 ---- 2.609B 2.111A 2.609B 2.577 +.308 2.269 1 302 2205 ---- 2.521B 2.163A 2.163A 2.539 +.305 2.234 2210 ---- 2.483B 2.130A 2.130A 2.501 +.302 2.199 2215 ---- 2.446B 2.097A 2.097A 2.463 +.299 2.164 2220 ---- 2.408B 2.064A 2.064A 2.426 +.297 2.129 2225 ---- 2.421B 1.945A 2.421B 2.389 +.294 2.095 2 2230 ---- 2.334B 2.000A 2.000A 2.352 +.291 2.061 2235 ---- 2.298B 1.969A 1.969A 2.316 +.289 2.027 2240 ---- 2.263B 1.852A 1.852A 2.280 +.286 1.994 2 2245 ---- 2.228B 1.821A 1.821A 2.244 +.283 1.961 2250 ---- 2.241B 1.787A 2.241B 2.209 +.280 1.929 145 2255 ---- 2.157B 1.760A 1.760A 2.174 +.277 1.897 2260 ---- 2.123B 1.730A 1.983B 2.139 +.273 1.866 1 1 2265 ---- 2.088B 1.701A 1.980B 2.105 +.271 1.834 1 1 2270 ---- 2.053B 1.672A 1.983B 2.071 +.267 1.804 2275 ---- 2.070B 1.639A 2.070B 2.038 +.265 1.773 2 131 2280 ---- 1.988B 1.614A 1.988B 2.004 +.261 1.743 2285 ---- 1.956B 1.585A 1.955B 1.972 +.259 1.713 2290 ---- 1.962B 1.558A 1.961B 1.939 +.255 1.684 2295 ---- 1.929B 1.529A 1.929B 1.907 +.252 1.655 2300 ---- 1.910B 1.500A 1.909B 1.876 +.249 1.627 119 2305 ---- 1.876B 1.474A 1.876B 1.844 +.245 1.599 2310 ---- 1.845B 1.449A 1.845B 1.814 +.243 1.571 2315 ---- 1.816B 1.423A 1.816B 1.783 +.239 1.544 2320 ---- 1.784B 1.397A 1.784B 1.753 +.236 1.517 2325 ---- 1.758B 1.372A 1.758B 1.724 +.234 1.490 6 2330 ---- 1.725B 1.348A 1.725B 1.694 +.230 1.464 2335 ---- 1.696B 1.323A 1.696B 1.666 +.228 1.438 2340 ---- 1.670B 1.299A 1.670B 1.637 +.224 1.413 2345 ---- 1.639B 1.275A 1.639B 1.609 +.222 1.387 2350 1.378 1.615B 1.252A 1.614B 1.582 +.219 2 1.363 108 2355 ---- 1.586B 1.229A 1.586B 1.554 +.216 1.338 2360 ---- 1.559B 1.207A 1.559B 1.528 +.213 1.315 2365 ---- 1.533B 1.185A 1.533B 1.501 +.210 1.291 2370 ---- 1.506B 1.162A 1.506B 1.475 +.207 1.268 4 4 2375 ---- 1.480B 1.141A 1.480B 1.449 +.204 1.245 64 2380 ---- 1.455B 1.119A 1.455B 1.424 +.202 1.222 2385 ---- 1.430B 1.099A 1.430B 1.399 +.199 1.200 2390 ---- 1.404B 1.079A 1.404B 1.374 +.195 1.179 2395 ---- 1.380B 1.059A 1.380B 1.350 +.193 1.157 5 5 2400 1.033 1.353B 1.033 1.299A 1.326 +.190 17 1.136 309 2405 ---- 1.329B 1.019A 1.329B 1.303 +.187 1.116 2410 1.216 1.306B 1.000A 1.213A 1.280 +.185 5 1.095 2415 ---- 1.283B .982A 1.283B 1.257 +.182 1.075 2420 ---- 1.260B .963A 1.260B 1.234 +.178 1.056 2425 ---- 1.238B .945A 1.238B 1.212 +.176 1.036 49 52 2430 ---- 1.216B .927A 1.216B 1.190 +.173 1.017 2435 ---- 1.194B .910A 1.194B 1.169 +.170 .999 2440 ---- 1.172B .893A 1.172B 1.148 +.168 .980 2445 ---- 1.152B .876A 1.152B 1.127 +.165 .962 2450 ---- 1.131B .859A 1.131B 1.107 +.162 .945 5 272 2455 ---- 1.111B .844A 1.111B 1.087 +.160 .927 2460 ---- 1.092B .828A 1.092B 1.067 +.157 .910 2465 ---- 1.071B .812A 1.071B 1.048 +.155 .893 2470 ---- 1.052B .797A 1.052B 1.029 +.152 .877 5 5 2475 ---- 1.033B .782A 1.033B 1.010 +.149 .861 218 2480 ---- 1.014B .767A 1.014B .991 +.146 .845 2485 ---- .996B .753A .996B .973 +.144 .829 2490 ---- .978B .739A .978B .956 +.142 .814 2495 ---- .960B .725A .960B .938 +.139 .799 2500 ---- .943B .712A .943B .921 +.137 .784 49 1497 2505 ---- .926B .698A .926B .904 +.135 .769 2510 ---- .910B .685A .910B .888 +.133 .755 2515 ---- .892B .673A .892B .872 +.131 .741 2520 ---- .876B .660A .876B .856 +.129 .727 2525 ---- .861B .648A .861B .840 +.126 61 .714 5 16 2530 ---- .845B .636A .845B .825 +.124 .701 2535 ---- .830B .624A .830B .810 +.122 .688 2540 ---- .815B .613A .815B .795 +.120 .675 1 2545 ---- .800B .602A .800B .781 +.118 .663 8 8 2550 ---- .786B .591A .786B .767 +.117 .650 20 226 2555 ---- .771B .580A .771B .753 +.115 .638 1 1 2560 ---- ---- ---- .569A .740 ---- ---- 2565 ---- ---- ---- .559A .726 ---- ---- 2570 ---- ---- ---- .549A .713 ---- ---- 2575 ---- .717B .538A .717B .701 +.108 .593 12 2580 ---- ---- ---- .529A .688 ---- ---- 2600 .570 .657B .493A .624A .641 +.099 90 .542 15 715 2625 ---- .600B .451A .600B .587 +.092 10 .495 18 29 2650 ---- .550B .412A .550B .538 +.084 .454 19 81 2675 .413 .505B .379A .505B .494 +.077 67 .417 22 2700 .438 .463B .349A .444A .454 +.071 31 .383 5 1649 2725 ---- .427B .322A .427B .419 +.066 10 .353 5 20 2750 .394 .394 .297A .378A .387 +.061 5 .326 594 2775 ---- .362B .275A .362B .358 +.057 .301 126 2800 ---- .335B .254A .335B .332 +.053 79 .279 5 908 2825 ---- .310B .237A .310B .308 +.049 1 .259 9 2850 .273 .287B .220A .287B .287 +.046 45 .241 612 2875 .254 .267B .205A .267B .268 +.044 60 .224 58 2900 .236 .249B .191A .249B .250 +.041 62 .209 235 2925 .220 .233B .178A .233B .234 +.039 65 .195 9 2950 ---- .219B .167A .167A .220 +.037 .183 72 2975 .184 .205B .155A .205B .207 +.036 17 .171 102 3000 .170 .195 .146A .191A .195 +.035 233 .160 2 3195 3025 ---- .181B .137A .137A .184 +.034 .150 35 3050 ---- .171B .128A .128A .174 +.034 .140 25 3075 ---- .162B .120A .120A .164 +.032 .132 16 3100 ---- .153B .114A .114A .156 +.032 .124 114 3125 ---- .145B .107A .107A .148 +.032 .116 4 3150 ---- .138B .101A .101A .140 +.031 .109 14 3175 ---- .130B .095A .095A .133 +.030 .103 6 3200 ---- .123B .090A .090A .127 +.030 1 .097 2 656 3225 ---- .117B .085A .085A .121 +.030 .091 25 3250 .104 .113B .080A .113B .116 +.030 1 .086 466 3275 ---- .107B .076A .076A .111 +.030 .081 3 3300 ---- .102B .072A .072A .106 +.029 4 .077 2 430 3325 ---- .098B .068A .068A .102 +.029 .073 38 3350 .091 .094B .065A .093B .097 +.028 1 .069 5 3375 ---- .090B .061A .061A .094 +.029 .065 22 3400 ---- .086B .058A .058A .090 +.028 69 .062 591 3425 .081 .083B .055A .081 .087 +.028 5 .059 1 3450 .078 .080B .053A .078 .083 +.027 7 .056 9 3475 ---- .077B .050A .050A .080 +.027 .053 1 3500 .052 .076 .048A .075A .078 +.028 212 .050 4 1458 3525 ---- .071B .046A .046A .075 +.027 .048 13 3550 ---- .069B .043A .043A .072 +.026 .046 24 3575 .070 .070 .041A .068A .070 +.026 1 .044 6 3600 .064 .065B .040A .064 .068 +.026 3 .042 6 156 3625 ---- .063B .038A .038A .066 +.026 .040 5 3650 .034 .061B .034 .061B .064 +.026 1 .038 2 11 4000 .042 .045 .042 .045 .044 +.022 208 .022 14 1780 4500 .030 .030 .030 .030 .030 +.017 2 .013 3 135 5000 .020 .026 .020 .026 .023 +.015 330 .008 86 6000 .010 .013B .010 .013B .016 +.011 4 .005 94 7000 ---- .009B ---- .009B .012 +.008 .004 60 8000 ---- .006B ---- .006B .009 +.006 .003 10 9000 ---- .004B ---- .004B .008 +.005 .003 10000 ---- ---- ---- ---- .006 +.003 .003 58 SO OCT23 Silver Option CALL 1350 ---- ---- ---- ---- 11.028 +.393 10.635 1375 ---- ---- ---- ---- 10.778 +.393 10.385 1400 ---- ---- ---- ---- 10.528 +.393 10.135 1425 ---- ---- ---- ---- 10.278 +.393 9.885 1450 ---- ---- ---- ---- 10.028 +.393 9.635 1475 ---- ---- ---- ---- 9.778 +.393 9.385 1500 ---- ---- ---- ---- 9.528 +.393 9.135 1525 ---- ---- ---- ---- 9.278 +.393 8.885 1550 ---- ---- ---- ---- 9.028 +.393 8.635 1575 ---- ---- ---- ---- 8.778 +.393 8.385 1600 ---- ---- ---- ---- 8.528 +.393 8.135 1625 ---- ---- ---- ---- 8.278 +.393 7.885 1650 ---- ---- ---- ---- 8.028 +.393 7.635 1675 ---- ---- ---- ---- 7.778 +.392 7.386 1700 ---- ---- ---- ---- 7.529 +.390 7.139 1725 ---- ---- ---- ---- 7.282 +.390 6.892 1750 ---- ---- ---- ---- 7.035 +.388 6.647 1775 ---- ---- ---- ---- 6.790 +.387 6.403 1800 ---- ---- ---- ---- 6.546 +.385 6.161 1825 ---- ---- ---- ---- 6.303 +.383 5.920 1850 ---- ---- 5.479A 5.479A 6.062 +.381 5.681 1875 ---- 5.675B 5.243A 5.675B 5.822 +.378 5.444 5 42 1900 ---- 5.618B 5.010A 5.618B 5.584 +.375 5.209 1925 ---- 5.382B 4.779A 5.382B 5.349 +.373 4.976 1950 ---- 5.148B 4.552A 5.148B 5.115 +.368 4.747 1975 ---- 4.917B 4.326A 4.917B 4.884 +.364 4.520 2000 4.375 4.689B 4.107A 4.689B 4.656 +.359 2 4.297 2025 ---- 4.464B 3.889A 4.464B 4.431 +.354 4.077 2050 ---- 4.242B 3.677A 4.242B 4.210 +.348 3.862 2075 ---- 4.024B 3.470A 4.024B 3.992 +.341 3.651 2100 ---- 3.811B 3.269A 3.811B 3.779 +.334 3.445 2125 ---- 3.602B 3.073A 3.602B 3.571 +.326 3.245 2150 3.254 3.399B 2.883A 3.251A 3.367 +.316 1 3.051 2175 ---- 3.201B 2.700A 3.201B 3.170 +.308 2.862 2200 ---- 3.009B 2.525A 3.009B 2.978 +.297 2.681 2225 ---- 2.824B 2.357A 2.824B 2.793 +.286 2.507 2250 ---- 2.647B 2.197A 2.647B 2.614 +.274 2.340 2275 ---- 2.475B 2.046A 2.475B 2.443 +.262 2.181 1 2300 2.103 2.312B 1.901A 2.034A 2.280 +.250 2 2.030 2 2325 1.957 2.157B 1.764A 1.892A 2.125 +.237 4 1.888 2350 ---- 2.009B 1.637A 2.009B 1.979 +.225 1.754 1 2375 ---- 1.870B 1.516A 1.870B 1.840 +.211 1.629 2400 ---- 1.739B 1.405A 1.739B 1.711 +.200 1.511 3 2425 ---- 1.615B 1.300A 1.615B 1.589 +.187 1.402 2450 ---- 1.501B 1.204A 1.501B 1.475 +.175 1.300 1 2475 ---- 1.392B 1.114A 1.392B 1.369 +.163 1.206 2500 ---- 1.293B 1.031A 1.293B 1.270 +.152 1.118 11 2525 ---- 1.200B .956A 1.200B 1.179 +.142 1.037 1 2550 ---- 1.113B .886A 1.113B 1.094 +.132 .962 2575 ---- 1.035B .821A 1.035B 1.015 +.121 .894 10 2600 ---- .962B .762A .962B .942 +.112 .830 80 2625 ---- .895B .709A .895B .876 +.104 .772 2650 ---- .832B .659A .832B .814 +.095 .719 325 2675 ---- .775B .614A .775B .758 +.089 .669 178 2700 ---- .721B .573A .721B .706 +.082 .624 61 2725 ---- .674B .536A .674B .659 +.076 .583 1 2750 ---- .629B .501A .629B .616 +.071 .545 1 2775 ---- .588B .469A .588B .576 +.066 .510 8 2800 ---- .550B .440A .550B .540 +.062 1 .478 29 2825 ---- .515B .414A .515B .506 +.058 .448 11 2850 ---- .483B .389A .483B .476 +.055 .421 23 2875 ---- .454B .366A .454B .448 +.052 .396 7 2900 ---- .426B .345A .426B .422 +.050 .372 8 2925 ---- .401B .325A .401B .398 +.047 .351 7 2950 .336 .378B .308A .378B .376 +.045 5 .331 24 2975 .317 .356B .291A .356B .355 +.043 5 .312 20 3000 ---- .337B .275A .337B .336 +.041 5 .295 125 3025 ---- .319B .261A .261A .319 +.040 .279 1 3050 ---- .302B .247A .247A .302 +.038 .264 3075 .290 .290 .234A .286A .287 +.037 7 .250 3100 .275 .275 .222A .272A .273 +.036 8 .237 53 3125 ---- .258B .211A .211A .260 +.035 .225 7 3150 ---- .245B .201A .201A .247 +.034 .213 6 3175 ---- .234B .191A .191A .236 +.033 .203 13 3200 ---- .222B .182A .182A .225 +.033 .192 12 3225 ---- .212B .173A .173A .215 +.032 .183 3250 ---- .203B .165A .165A .205 +.031 .174 3275 ---- .194B .157A .157A .196 +.030 .166 1 3300 ---- .185B .150A .150A .187 +.029 .158 1 3325 ---- .177B .143A .143A .179 +.028 .151 2 3350 ---- .170B .137A .137A .172 +.028 .144 2 3375 ---- .162B .131A .131A .165 +.028 .137 3 3400 ---- .156B .125A .125A .158 +.027 .131 10 3425 ---- .149B .120A .120A .152 +.027 .125 3450 ---- .144B .114A .114A .146 +.026 .120 3475 .137 .138B .110A .137 .141 +.026 27 .115 3500 .116 .133B .105A .133B .135 +.025 1 .110 3 175 3525 ---- .128B .101A .101A .130 +.025 .105 21 3550 ---- .123B .096A .096A .126 +.025 .101 21 3575 ---- .120B .092A .092A .122 +.025 .097 3600 ---- .114B .089A .089A .117 +.023 .094 60 3625 ---- .111B .085A .085A .114 +.024 .090 3650 ---- .107B .082A .082A .110 +.023 .087 1 3675 ---- .103B .079A .079A .107 +.023 .084 21 SO NOV23 Silver Option CALL 1350 ---- ---- ---- ---- 11.028 +.393 10.635 1375 ---- ---- ---- ---- 10.778 +.393 10.385 1400 ---- ---- ---- ---- 10.528 +.393 10.135 1425 ---- ---- ---- ---- 10.278 +.393 9.885 1450 ---- ---- ---- ---- 10.028 +.393 9.635 1475 ---- ---- ---- ---- 9.778 +.393 9.385 1500 ---- ---- ---- ---- 9.528 +.393 9.135 1525 ---- ---- ---- ---- 9.278 +.393 8.885 1550 ---- ---- ---- ---- 9.028 +.393 8.635 1575 ---- ---- ---- ---- 8.778 +.393 8.385 1600 ---- ---- ---- ---- 8.528 +.393 8.135 1625 ---- ---- ---- ---- 8.278 +.391 7.887 1650 ---- ---- ---- ---- 8.030 +.390 7.640 1675 ---- ---- ---- ---- 7.782 +.388 7.394 1700 ---- ---- ---- ---- 7.536 +.387 7.149 1725 ---- ---- ---- ---- 7.292 +.386 6.906 1750 ---- ---- ---- ---- 7.049 +.384 6.665 1775 ---- ---- ---- ---- 6.807 +.382 6.425 1800 ---- 6.246B 5.986A 6.246B 6.567 +.380 6.187 1825 ---- 6.303B 5.752A 6.302B 6.328 +.377 5.951 1850 ---- 6.125B 5.520A 6.125B 6.092 +.374 5.718 1875 ---- 5.890B 5.290A 5.890B 5.858 +.372 5.486 1900 ---- 5.658B 5.063A 5.658B 5.626 +.368 5.258 1925 ---- 5.427B 4.839A 5.427B 5.396 +.364 5.032 1950 ---- 5.200B 4.619A 5.200B 5.169 +.360 4.809 1975 ---- 4.976B 4.402A 4.976B 4.945 +.355 4.590 2000 ---- 4.755B 4.189A 4.755B 4.725 +.351 4.374 2025 ---- 4.538B 3.981A 4.538B 4.508 +.345 4.163 2050 ---- 4.324B 3.777A 4.324B 4.294 +.338 3.956 2075 ---- 4.115B 3.579A 4.115B 4.085 +.331 3.754 2100 ---- 3.910B 3.386A 3.910B 3.881 +.324 3.557 2125 ---- 3.711B 3.199A 3.711B 3.682 +.317 3.365 2150 ---- 3.516B 3.018A 3.516B 3.487 +.308 3.179 2175 ---- 3.327B 2.844A 3.327B 3.299 +.299 3.000 2200 ---- 3.144B 2.677A 3.144B 3.116 +.289 2.827 2225 ---- 2.968B 2.516A 2.968B 2.939 +.278 2.661 2250 ---- 2.798B 2.363A 2.798B 2.769 +.267 2.502 2275 ---- 2.635B 2.218A 2.633B 2.606 +.256 2.350 1 2300 ---- 2.479B 2.080A 2.479B 2.451 +.245 2.206 2325 ---- 2.332B 1.949A 2.332B 2.303 +.234 2.069 2350 ---- 2.190B 1.825A 2.190B 2.163 +.223 1.940 3 2375 ---- 2.055B 1.709A 2.055B 2.031 +.212 1.819 2400 ---- 1.930B 1.600A 1.930B 1.906 +.201 1.705 2425 ---- 1.811B 1.497A 1.811B 1.788 +.190 1.598 2 2450 ---- 1.698B 1.401A 1.697B 1.677 +.180 1.497 1 2475 ---- 1.591B 1.312A 1.591B 1.573 +.170 1.403 2500 ---- 1.493B 1.229A 1.493B 1.475 +.160 1.315 3 2525 ---- 1.400B 1.151A 1.400B 1.383 +.150 1.233 2550 ---- 1.313B 1.079A 1.313B 1.297 +.140 1.157 2575 ---- 1.234B 1.013A 1.234B 1.217 +.131 1.086 3 2600 ---- 1.157B .951A 1.157B 1.142 +.122 1.020 2625 ---- 1.088B .893A 1.088B 1.072 +.114 .958 2650 ---- 1.023B .840A 1.023B 1.008 +.107 .901 2675 ---- .962B .791A .962B .947 +.099 .848 2700 ---- .905B .746A .905B .892 +.093 .799 2725 ---- .854B .703A .854B .840 +.087 .753 2750 ---- .805B .664A .805B .792 +.081 .711 2775 ---- .761B .628A .761B .748 +.076 .672 2800 ---- .719B .594A .719B .707 +.072 .635 400 2825 ---- .679B .563A .679B .669 +.068 .601 2850 ---- .643B .534A .643B .634 +.065 .569 2875 ---- .609B .506A .609B .601 +.061 .540 2900 ---- .577B .481A .577B .571 +.059 .512 2925 ---- .548B .457A .548B .542 +.056 .486 2950 ---- .520B .435A .520B .516 +.054 .462 2975 ---- .495B .414A .495B .491 +.051 .440 3000 ---- .470B .395A .470B .468 +.049 1 .419 3025 ---- .448B .377A .448B .447 +.048 .399 3050 ---- .427B .360A .427B .427 +.047 .380 3075 ---- .407B .344A .344A .408 +.045 .363 3100 ---- .388B .329A .329A .390 +.043 .347 1 1 3125 ---- .371B .314A .314A .373 +.042 .331 1 3150 ---- .354B .301A .301A .357 +.041 .316 3175 ---- .338B .288A .288A .342 +.039 .303 3200 .309 .324B .276A .324B .328 +.038 1 .290 3225 ---- .311B .265A .265A .315 +.038 .277 3250 ---- .298B .254A .254A .302 +.036 .266 3275 .283 .286B .244A .286B .290 +.036 1 .254 3300 ---- .276B .234A .234A .279 +.035 .244 3325 ---- .265B .225A .225A .268 +.034 .234 3350 ---- .255B .216A .216A .258 +.033 .225 3375 ---- .245B .208A .208A .248 +.032 .216 3400 ---- .235B .200A .200A .239 +.032 1 .207 3425 ---- .227B .192A .192A .230 +.031 .199 3450 ---- .218B .185A .185A .222 +.030 .192 3475 ---- .210B .178A .178A .214 +.029 .185 3500 ---- .204B .172A .172A .207 +.029 .178 3525 ---- .196B .166A .166A .200 +.028 .172 3550 ---- .190B .160A .160A .193 +.027 .166 3575 ---- .182B .154A .154A .187 +.027 .160 3600 ---- .177B .149A .149A .181 +.026 .155 1 3625 ---- .170B .144A .144A .176 +.026 .150 3650 ---- .166B .139A .139A .170 +.025 .145 3675 ---- .160B .134A .134A .165 +.025 .140 1 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 17.278 +.393 16.885 750 ---- ---- ---- ---- 17.028 +.393 16.635 775 ---- ---- ---- ---- 16.778 +.393 16.385 800 ---- ---- ---- ---- 16.528 +.393 16.135 1 825 ---- ---- ---- ---- 16.278 +.393 15.885 850 ---- ---- ---- ---- 16.028 +.393 15.635 875 ---- ---- ---- ---- 15.778 +.393 15.385 900 ---- ---- ---- ---- 15.528 +.393 15.135 925 ---- ---- ---- ---- 15.278 +.393 14.885 950 ---- ---- ---- ---- 15.028 +.393 14.635 975 ---- ---- ---- ---- 14.778 +.393 14.385 1000 ---- ---- ---- ---- 14.528 +.393 14.135 1025 ---- ---- ---- ---- 14.278 +.393 13.885 1050 ---- ---- ---- ---- 14.028 +.393 13.635 1075 ---- ---- ---- ---- 13.778 +.393 13.385 1100 ---- ---- ---- ---- 13.528 +.393 13.135 1125 ---- ---- ---- ---- 13.278 +.393 12.885 1150 ---- ---- ---- ---- 13.028 +.393 12.635 1175 ---- ---- ---- ---- 12.778 +.393 12.385 1200 ---- ---- ---- ---- 12.528 +.393 12.135 1225 ---- ---- ---- ---- 12.278 +.393 11.885 1250 ---- ---- ---- ---- 12.028 +.393 11.635 1275 ---- ---- ---- ---- 11.778 +.393 11.385 1300 ---- ---- ---- ---- 11.528 +.393 11.135 1325 ---- ---- ---- ---- 11.278 +.393 10.885 1350 ---- ---- ---- ---- 11.028 +.393 10.635 1375 ---- ---- ---- ---- 10.778 +.393 10.385 1400 ---- ---- ---- ---- 10.528 +.393 10.135 1425 ---- ---- ---- ---- 10.278 +.393 9.885 1450 ---- ---- ---- ---- 10.028 +.393 9.635 1475 ---- ---- ---- ---- 9.778 +.393 9.385 1500 ---- ---- ---- ---- 9.528 +.393 9.135 4 1525 ---- ---- ---- ---- 9.278 +.393 8.885 1550 ---- ---- ---- ---- 9.028 +.393 8.635 1575 ---- ---- ---- ---- 8.778 +.392 8.386 1600 ---- ---- ---- ---- 8.529 +.390 8.139 1625 ---- ---- ---- ---- 8.282 +.390 7.892 1650 ---- ---- ---- ---- 8.036 +.388 7.648 1675 ---- ---- ---- ---- 7.791 +.386 7.405 1700 ---- ---- ---- ---- 7.548 +.385 7.163 1725 ---- ---- ---- ---- 7.307 +.383 6.924 1750 ---- 6.693B 6.488A 6.488A 7.067 +.381 6.686 28 1775 ---- 6.779B 6.254A 6.779B 6.829 +.379 6.450 19 1800 ---- 6.622B 6.022A 6.622B 6.593 +.377 6.216 2 1825 ---- 6.388B 5.792A 6.388B 6.359 +.374 5.985 1850 ---- 6.155B 5.565A 6.155B 6.127 +.371 5.756 1 1875 ---- 5.925B 5.341A 5.925B 5.898 +.368 5.530 2 1900 ---- 5.698B 5.120A 5.698B 5.671 +.364 5.307 3 1925 ---- 5.473B 4.902A 5.473B 5.447 +.360 5.087 2 1950 ---- 5.252B 4.688A 5.252B 5.226 +.356 4.870 4 1975 ---- 5.034B 4.478A 5.034B 5.008 +.351 4.657 2000 ---- 4.820B 4.273A 4.820B 4.793 +.344 4.449 17 2025 ---- 4.610B 4.072A 4.610B 4.583 +.339 4.244 2050 ---- 4.403B 3.876A 4.403B 4.377 +.332 4.045 2075 ---- 4.201B 3.685A 4.201B 4.175 +.325 3.850 2100 ---- 4.004B 3.499A 4.004B 3.978 +.317 3.661 6 2125 ---- 3.813B 3.321A 3.813B 3.786 +.309 3.477 100 2150 ---- 3.626B 3.149A 3.626B 3.599 +.300 3.299 2175 ---- 3.444B 2.982A 3.444B 3.419 +.292 3.127 60 2200 ---- 3.269B 2.822A 3.269B 3.244 +.282 2.962 9 2225 ---- 3.101B 2.669A 3.101B 3.076 +.273 2.803 2250 ---- 2.938B 2.522A 2.938B 2.914 +.263 2.651 16 2275 ---- 2.783B 2.379A 2.783B 2.759 +.253 2.506 227 2300 ---- 2.635B 2.245A 2.635B 2.610 +.242 2.368 63 2325 ---- 2.491B 2.120A 2.491B 2.469 +.232 2.237 75 2350 ---- 2.356B 2.000A 2.356B 2.335 +.222 2.113 12 2375 ---- 2.228B 1.887A 2.228B 2.207 +.211 1.996 1 2400 ---- 2.106B 1.780A 2.106B 2.086 +.201 1.885 35 315 2425 ---- 1.990B 1.679A 1.990B 1.972 +.192 1.780 1 7 2450 ---- 1.880B 1.585A 1.880B 1.863 +.182 100 1.681 28 2475 ---- 1.777B 1.496A 1.777B 1.761 +.173 1.588 26 2500 ---- 1.680B 1.412A 1.680B 1.664 +.163 1 1.501 2 365 2525 ---- 1.588B 1.334A 1.334A 1.573 +.155 1.418 9 2550 ---- 1.502B 1.261A 1.261A 1.487 +.146 1.341 128 2575 ---- 1.420B 1.192A 1.192A 1.407 +.138 1.269 140 2600 1.299 1.345B 1.128A 1.297A 1.331 +.130 2 1.201 10 412 2625 ---- 1.273B 1.068A 1.068A 1.260 +.123 1.137 326 2650 ---- 1.206B 1.013A 1.206B 1.194 +.116 50 1.078 200 2675 ---- 1.144B .960A 1.144B 1.132 +.110 1.022 1 2700 .970 1.083B .912A 1.083B 1.073 +.103 1 .970 760 2725 ---- 1.029B .866A .866A 1.019 +.098 .921 2 2750 ---- .977B .824A .824A .968 +.093 .875 1 107 2775 ---- .928B .784A .928B .920 +.088 .832 2800 .794 .885B .746A .769A .876 +.084 12 .792 395 783 2825 ---- .844B .711A .844B .834 +.080 .754 2850 ---- .803B .678A .803B .795 +.076 .719 34 2875 ---- .766B .648A .766B .759 +.073 .686 8 2900 ---- .731B .619A .731B .725 +.070 10 .655 2 310 2925 ---- .698B .591A .591A .692 +.066 10 .626 10 2950 ---- .667B .566A .566A .662 +.064 .598 2 2975 ---- .637B .542A .542A .634 +.062 .572 1 1 3000 .611 .611 .519A .605A .607 +.059 1 .548 26 3704 3025 ---- .584B .498A .498A .582 +.057 10 .525 29 3050 ---- .559B .477A .477A .559 +.056 .503 23 3075 ---- .537B .458A .458A .536 +.054 .482 151 3100 ---- .514B .440A .440A .515 +.052 .463 299 3125 ---- .494B .423A .423A .495 +.051 .444 5 3150 ---- .474B .407A .407A .476 +.049 .427 11 3175 ---- .455B .391A .391A .457 +.047 .410 2 3200 ---- .438B .376A .375A .440 +.046 2 .394 450 3225 ---- .422B .363A .363A .424 +.045 .379 3250 ---- .405B .349A .349A .408 +.043 .365 140 3275 ---- .390B .336A .336A .394 +.043 .351 3300 ---- .376B .325A .325A .379 +.040 .339 1 78 3325 .354 .362B .313A .362B .366 +.040 1 .326 3350 ---- .349B .302A .302A .353 +.038 .315 80 3375 ---- .337B .292A .292A .341 +.038 .303 3400 ---- .326B .282A .282A .330 +.037 .293 8 3425 ---- .314B .272A .272A .318 +.035 .283 3450 ---- .304B .263A .263A .308 +.035 .273 10 3475 ---- .294B .255A .255A .298 +.034 .264 1 3500 ---- .285B .246A .246A .288 +.033 .255 200 2679 3525 ---- .276B .238A .238A .279 +.033 .246 3550 ---- .266B .231A .231A .270 +.032 .238 2 3575 ---- .258B .223A .223A .262 +.032 .230 3600 ---- .250B .216A .216A .254 +.031 .223 144 3625 ---- .242B .209A .209A .246 +.030 .216 3650 ---- .235B .203A .203A .239 +.030 .209 2 3675 ---- .228B .197A .197A .231 +.029 .202 3700 ---- .221B .191A .191A .225 +.029 .196 77 3725 ---- .214B .185A .185A .218 +.028 .190 5 3750 ---- .208B .180A .180A .212 +.028 .184 4 3775 ---- .202B .174A .174A .206 +.028 .178 2 3800 ---- .196B .169A .169A .200 +.027 .173 2 3825 ---- .190B .165A .165A .194 +.026 .168 2 3850 ---- .185B .160A .160A .189 +.026 .163 3 3875 ---- .180B .155A .155A .184 +.026 .158 3900 ---- .175B .151A .151A .179 +.025 .154 1 3925 ---- .170B .147A .147A .174 +.025 .149 1 3950 ---- .166B .143A .143A .169 +.024 .145 11 3975 ---- .161B .139A .139A .165 +.024 .141 4000 ---- .157B .135A .135A .161 +.024 52 .137 1971 4025 ---- .152B .131A .131A .157 +.024 .133 4050 ---- .148B .128A .128A .153 +.024 .129 4075 ---- .145B .124A .124A .149 +.023 .126 4500 ---- .096B .081A .081A .102 +.019 30 .083 124 5000 .065 .066B .052A .066B .072 +.017 23 .055 1889 6000 .037 .037 .037 .037 .043 +.013 5 .030 1 351 7000 ---- .024B ---- .023B .031 +.012 .019 22 7500 ---- .021B ---- .021B .027 +.011 .016 55 8000 ---- .018B ---- .018B .024 +.010 .014 9000 ---- .014B ---- .014B .020 +.010 .010 5 10000 ---- .011B ---- .010B .017 +.008 .009 102 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.842 +.400 13.442 1125 ---- ---- ---- ---- 13.592 +.400 13.192 1150 ---- ---- ---- ---- 13.342 +.400 12.942 1175 ---- ---- ---- ---- 13.092 +.400 12.692 1200 ---- ---- ---- ---- 12.842 +.400 12.442 1225 ---- ---- ---- ---- 12.592 +.400 12.192 1250 ---- ---- ---- ---- 12.342 +.400 11.942 1275 ---- ---- ---- ---- 12.092 +.400 11.692 1300 ---- ---- ---- ---- 11.842 +.400 11.442 1325 ---- ---- ---- ---- 11.592 +.400 11.192 1350 ---- ---- ---- ---- 11.342 +.400 10.942 1375 ---- ---- ---- ---- 11.092 +.400 10.692 1400 ---- ---- ---- ---- 10.842 +.400 10.442 1425 ---- ---- ---- ---- 10.592 +.400 10.192 1450 ---- ---- ---- ---- 10.342 +.400 9.942 1475 ---- ---- ---- ---- 10.092 +.400 9.692 1500 ---- ---- ---- ---- 9.842 +.398 9.444 1525 ---- ---- ---- ---- 9.594 +.397 9.197 1550 ---- ---- ---- ---- 9.347 +.395 8.952 1575 ---- ---- ---- ---- 9.102 +.394 8.708 1600 ---- ---- ---- ---- 8.859 +.392 8.467 1625 ---- ---- ---- ---- 8.617 +.390 8.227 1650 ---- ---- ---- ---- 8.378 +.389 7.989 2 1675 ---- 7.904B 7.563A 7.904B 8.140 +.386 7.754 3 1700 ---- 7.934B 7.330A 7.934B 7.904 +.383 7.521 1725 ---- 7.700B 7.100A 7.700B 7.671 +.381 7.290 1750 ---- 7.469B 6.875A 7.469B 7.440 +.378 7.062 1775 ---- 7.239B 6.650A 7.239B 7.211 +.375 6.836 1800 ---- 7.013B 6.430A 7.013B 6.985 +.371 6.614 1825 ---- 6.788B 6.212A 6.786B 6.761 +.367 6.394 1850 ---- 6.567B 5.997A 6.567B 6.541 +.364 6.177 1875 ---- 6.349B 5.785A 6.349B 6.323 +.359 5.964 1900 ---- 6.134B 5.577A 6.134B 6.109 +.355 5.754 1925 ---- 5.923B 5.373A 5.923B 5.898 +.350 5.548 1950 ---- 5.715B 5.173A 5.715B 5.690 +.345 5.345 1975 ---- 5.511B 4.977A 5.511B 5.486 +.339 5.147 2000 ---- 5.310B 4.785A 5.310B 5.286 +.334 4.952 2025 ---- 5.113B 4.598A 5.113B 5.090 +.328 4.762 2050 ---- 4.922B 4.416A 4.922B 4.898 +.322 4.576 2075 ---- 4.734B 4.237A 4.734B 4.711 +.316 4.395 2100 ---- 4.550B 4.065A 4.550B 4.528 +.309 4.219 2125 ---- 4.372B 3.898A 4.372B 4.350 +.303 4.047 2150 ---- 4.197B 3.736A 4.197B 4.177 +.296 3.881 2175 ---- 4.029B 3.579A 4.029B 4.009 +.289 3.720 2200 ---- 3.866B 3.428A 3.866B 3.846 +.282 3.564 2225 ---- 3.706B 3.282A 3.706B 3.688 +.274 3.414 2250 ---- 3.553B 3.142A 3.553B 3.536 +.267 3.269 2275 ---- 3.406B 3.007A 3.406B 3.389 +.260 3.129 2300 ---- 3.264B 2.878A 3.264B 3.247 +.251 2.996 26 2325 ---- 3.127B 2.755A 3.127B 3.110 +.243 2.867 1 2350 ---- 2.996B 2.637A 2.996B 2.979 +.235 2.744 2375 ---- 2.870B 2.524A 2.870B 2.854 +.227 2.627 2400 ---- 2.749B 2.417A 2.749B 2.734 +.220 2.514 92 2425 ---- 2.633B 2.314A 2.633B 2.619 +.212 2.407 1 2450 ---- 2.523B 2.216A 2.523B 2.509 +.204 2.305 1 2475 ---- 2.417B 2.123A 2.417B 2.404 +.196 2.208 2500 ---- 2.317B 2.034A 2.317B 2.304 +.189 2.115 27 2525 ---- 2.221B 1.950A 2.221B 2.210 +.182 2.028 28 2550 ---- 2.130B 1.871A 2.130B 2.120 +.176 1.944 2575 ---- 2.043B 1.795A 2.043B 2.034 +.169 1.865 2600 ---- 1.961B 1.723A 1.961B 1.953 +.163 1.790 226 2625 ---- 1.883B 1.655A 1.883B 1.875 +.157 1.718 2650 ---- 1.808B 1.590A 1.808B 1.802 +.151 1.651 120 2675 ---- 1.738B 1.529A 1.738B 1.732 +.146 1.586 2700 ---- 1.671B 1.470A 1.671B 1.666 +.141 1.525 8 2725 ---- 1.607B 1.415A 1.607B 1.603 +.136 1.467 2 2750 ---- 1.547B 1.363A 1.547B 1.543 +.131 1.412 1 2775 ---- 1.489B 1.312A 1.489B 1.487 +.127 1.360 1 2800 ---- 1.434B 1.265A 1.434B 1.432 +.122 1.310 101 2825 ---- 1.382B 1.219A 1.382B 1.381 +.119 1.262 2850 ---- 1.332B 1.176A 1.332B 1.332 +.115 1.217 2875 ---- 1.285B 1.135A 1.135A 1.285 +.111 1.174 2900 ---- 1.240B 1.091A 1.091A 1.241 +.108 1.133 226 227 2925 ---- 1.197B 1.053A 1.197B 1.198 +.104 1.094 2950 ---- 1.156B 1.018A 1.156B 1.158 +.102 1.056 2975 ---- 1.121B .983A 1.121B 1.119 +.098 1.021 10 3000 1.068 1.083B .950A 1.063A 1.083 +.096 3 .987 52 3025 ---- 1.048B .919A .919A 1.047 +.093 .954 3050 ---- 1.013B .889A .889A 1.014 +.092 .922 3075 ---- .980B .861A .861A .981 +.089 .892 3100 ---- .949B .833A .833A .950 +.086 .864 3125 ---- .919B .807A .807A .921 +.085 .836 3150 ---- .890B .782A .782A .892 +.082 .810 3175 ---- .862B .758A .758A .865 +.081 .784 3200 ---- .835B .735A .735A .839 +.079 .760 3225 ---- .810B .712A .712A .814 +.077 .737 3250 ---- .785B .691A .691A .790 +.076 .714 3275 ---- .762B .671A .671A .767 +.074 .693 3300 ---- .739B .651A .651A .745 +.073 .672 91 3325 ---- .718B .632A .632A .723 +.070 .653 3350 ---- .697B .614A .614A .703 +.069 .634 8 3375 ---- .677B .597A .597A .683 +.068 .615 9 3400 ---- .657B .580A .580A .664 +.066 .598 159 3425 ---- .639B .564A .564A .646 +.065 .581 3450 ---- .621B .549A .549A .628 +.063 .565 3475 ---- .604B .534A .534A .611 +.062 .549 10 3500 ---- .587B .520A .520A .595 +.061 105 .534 100 1570 3525 ---- .571B .506A .506A .579 +.059 .520 3550 ---- .556B .493A .493A .564 +.058 .506 3575 ---- .541B .480A .480A .549 +.057 .492 3600 ---- .526B .468A .468A .535 +.055 .480 1 3625 ---- .513B .456A .456A .522 +.055 .467 3650 ---- .499B .444A .444A .509 +.054 .455 8 3675 ---- .486B .433A .433A .496 +.052 .444 3700 ---- .474B .423A .423A .484 +.051 .433 1 4000 .325 .370 .319A .365A .367 +.041 111 .326 101 1494 5000 ---- .163B .153A .153A .182 +.025 .157 51 7000 ---- .062B ---- .062B .076 +.015 .061 10000 ---- .028B ---- .028B .035 +.010 .025 1 SO MAY24 Silver Option CALL 1400 ---- ---- ---- ---- 11.036 +.398 10.638 1425 ---- ---- ---- ---- 10.786 +.398 10.388 1450 ---- ---- ---- ---- 10.536 +.398 10.138 1475 ---- ---- ---- ---- 10.286 +.395 9.891 1500 ---- ---- ---- ---- 10.038 +.392 9.646 1525 ---- ---- ---- ---- 9.793 +.390 9.403 1550 ---- ---- ---- ---- 9.550 +.388 9.162 1575 ---- ---- ---- ---- 9.308 +.384 8.924 1600 ---- ---- ---- ---- 9.069 +.381 8.688 1625 ---- ---- ---- ---- 8.832 +.378 8.454 1650 ---- ---- ---- ---- 8.597 +.375 8.222 1675 ---- ---- ---- ---- 8.365 +.373 7.992 1700 ---- ---- ---- ---- 8.134 +.369 7.765 1725 ---- ---- ---- ---- 7.906 +.367 7.539 1750 ---- ---- ---- ---- 7.680 +.363 7.317 1775 ---- ---- ---- ---- 7.456 +.359 7.097 1800 ---- ---- ---- ---- 7.235 +.356 6.879 1825 ---- ---- ---- ---- 7.017 +.352 6.665 1850 ---- ---- ---- ---- 6.801 +.348 6.453 1875 ---- ---- ---- ---- 6.589 +.345 6.244 1900 ---- ---- ---- ---- 6.379 +.340 6.039 1925 ---- ---- ---- ---- 6.174 +.336 5.838 1950 ---- ---- ---- ---- 5.971 +.331 5.640 1975 ---- ---- ---- ---- 5.773 +.327 5.446 2000 ---- ---- ---- ---- 5.579 +.322 5.257 2025 ---- ---- ---- ---- 5.388 +.316 5.072 2050 ---- ---- ---- ---- 5.202 +.311 4.891 2075 ---- ---- ---- ---- 5.021 +.307 4.714 2100 ---- ---- ---- ---- 4.844 +.301 4.543 2125 ---- ---- ---- ---- 4.671 +.295 4.376 2150 ---- ---- ---- ---- 4.504 +.290 4.214 2175 ---- ---- ---- ---- 4.341 +.284 4.057 2200 ---- ---- ---- ---- 4.183 +.278 3.905 2225 ---- ---- ---- ---- 4.030 +.273 3.757 2250 ---- ---- ---- ---- 3.882 +.266 3.616 2275 ---- ---- ---- ---- 3.739 +.260 3.479 2300 ---- ---- ---- ---- 3.601 +.254 3.347 2325 ---- ---- ---- ---- 3.468 +.248 3.220 2350 ---- ---- ---- ---- 3.341 +.243 3.098 2375 ---- ---- ---- ---- 3.218 +.237 2.981 2400 ---- ---- ---- ---- 3.100 +.231 2.869 2425 ---- ---- ---- ---- 2.987 +.225 2.762 2450 ---- ---- ---- ---- 2.879 +.219 2.660 2475 ---- ---- ---- ---- 2.775 +.213 2.562 2500 ---- ---- ---- ---- 2.676 +.207 2.469 2525 ---- ---- ---- ---- 2.582 +.203 2.379 2550 ---- ---- ---- ---- 2.491 +.196 2.295 2575 ---- ---- ---- ---- 2.405 +.191 2.214 2600 ---- ---- ---- ---- 2.323 +.186 2.137 2625 ---- ---- ---- ---- 2.244 +.181 2.063 2650 ---- ---- ---- ---- 2.169 +.176 1.993 2675 ---- ---- ---- ---- 2.098 +.172 1.926 2700 ---- ---- ---- ---- 2.030 +.167 1.863 2725 ---- ---- ---- ---- 1.964 +.162 1.802 2750 ---- ---- ---- ---- 1.902 +.158 1.744 2775 ---- ---- ---- ---- 1.842 +.154 1.688 2800 ---- ---- ---- ---- 1.785 +.150 1.635 2825 ---- ---- ---- ---- 1.730 +.146 1.584 2850 ---- ---- ---- ---- 1.678 +.142 1.536 2875 ---- ---- ---- ---- 1.627 +.138 1.489 2900 ---- ---- ---- ---- 1.579 +.134 1.445 2925 ---- ---- ---- ---- 1.533 +.131 1.402 2950 ---- ---- ---- ---- 1.489 +.128 1.361 2975 ---- ---- ---- ---- 1.446 +.124 1.322 3000 ---- ---- ---- ---- 1.405 +.121 1.284 165 3025 ---- ---- ---- ---- 1.366 +.118 1.248 3050 ---- ---- ---- ---- 1.328 +.115 1.213 3075 ---- ---- ---- ---- 1.292 +.112 1.180 3100 ---- ---- ---- ---- 1.257 +.109 1.148 3125 ---- ---- ---- ---- 1.223 +.106 1.117 3150 ---- ---- ---- ---- 1.191 +.104 1.087 3175 ---- ---- ---- ---- 1.160 +.102 1.058 3200 ---- ---- ---- ---- 1.129 +.099 1.030 3225 ---- ---- ---- ---- 1.100 +.096 1.004 3250 ---- ---- ---- ---- 1.072 +.094 .978 3275 ---- ---- ---- ---- 1.045 +.092 .953 3300 ---- ---- ---- ---- 1.019 +.090 .929 55 3325 ---- ---- ---- ---- .994 +.088 .906 3350 ---- ---- ---- ---- .969 +.086 .883 3375 ---- ---- ---- ---- .946 +.084 .862 3400 ---- ---- ---- ---- .923 +.082 .841 3425 ---- ---- ---- ---- .901 +.080 .821 3450 ---- ---- ---- ---- .879 +.078 .801 3475 ---- ---- ---- ---- .859 +.076 .783 3500 ---- ---- ---- ---- .839 +.075 .764 3525 ---- ---- ---- ---- .820 +.073 .747 3550 ---- ---- ---- ---- .802 +.072 .730 3575 ---- ---- ---- ---- .784 +.070 .714 3600 ---- ---- ---- ---- .767 +.069 .698 3625 ---- ---- ---- ---- .750 +.067 .683 3650 ---- ---- ---- ---- .734 +.065 .669 3675 ---- ---- ---- ---- .719 +.064 .655 3700 ---- ---- ---- ---- .704 +.063 .641 3725 ---- ---- ---- ---- .690 +.062 .628 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.975 +.395 17.580 750 ---- ---- ---- ---- 17.725 +.395 17.330 775 ---- ---- ---- ---- 17.475 +.395 17.080 800 ---- ---- ---- ---- 17.225 +.395 16.830 825 ---- ---- ---- ---- 16.975 +.395 16.580 850 ---- ---- ---- ---- 16.725 +.395 16.330 875 ---- ---- ---- ---- 16.475 +.395 16.080 900 ---- ---- ---- ---- 16.225 +.395 15.830 925 ---- ---- ---- ---- 15.975 +.395 15.580 950 ---- ---- ---- ---- 15.725 +.395 15.330 975 ---- ---- ---- ---- 15.475 +.395 15.080 1000 ---- ---- ---- ---- 15.225 +.395 14.830 1025 ---- ---- ---- ---- 14.975 +.395 14.580 1050 ---- ---- ---- ---- 14.725 +.395 14.330 1075 ---- ---- ---- ---- 14.475 +.395 14.080 1100 ---- ---- ---- ---- 14.225 +.395 13.830 1125 ---- ---- ---- ---- 13.975 +.395 13.580 1150 ---- ---- ---- ---- 13.725 +.395 13.330 1175 ---- ---- ---- ---- 13.475 +.395 13.080 1200 ---- ---- ---- ---- 13.225 +.395 12.830 1225 ---- ---- ---- ---- 12.975 +.395 12.580 1250 ---- ---- ---- ---- 12.725 +.395 12.330 1275 ---- ---- ---- ---- 12.475 +.395 12.080 1300 ---- ---- ---- ---- 12.225 +.395 11.830 1325 ---- ---- ---- ---- 11.975 +.395 11.580 1350 ---- ---- ---- ---- 11.725 +.395 11.330 1375 ---- ---- ---- ---- 11.475 +.395 11.080 1400 ---- ---- ---- ---- 11.225 +.394 10.831 1425 ---- ---- ---- ---- 10.976 +.393 10.583 1450 ---- ---- ---- ---- 10.729 +.392 10.337 1475 ---- ---- ---- ---- 10.484 +.391 10.093 1500 ---- ---- ---- ---- 10.240 +.389 9.851 1525 ---- ---- ---- ---- 9.999 +.388 9.611 1550 ---- ---- ---- ---- 9.759 +.385 9.374 1575 ---- ---- ---- ---- 9.521 +.383 9.138 1600 ---- ---- ---- ---- 9.285 +.381 8.904 1625 ---- ---- ---- ---- 9.052 +.379 8.673 1650 ---- ---- ---- ---- 8.821 +.376 8.445 1675 ---- ---- ---- ---- 8.592 +.373 8.219 1700 ---- ---- ---- ---- 8.366 +.370 7.996 1725 ---- ---- ---- ---- 8.143 +.368 7.775 1750 ---- ---- ---- ---- 7.922 +.364 7.558 1775 ---- ---- ---- ---- 7.704 +.360 7.344 1800 ---- ---- ---- ---- 7.489 +.356 7.133 1825 ---- ---- ---- ---- 7.277 +.352 6.925 1850 ---- ---- ---- ---- 7.069 +.348 6.721 1875 ---- ---- ---- ---- 6.864 +.344 6.520 1900 ---- ---- ---- ---- 6.662 +.339 6.323 1925 ---- ---- ---- ---- 6.464 +.334 6.130 1950 ---- ---- ---- ---- 6.269 +.328 5.941 1975 ---- ---- ---- ---- 6.079 +.323 5.756 2000 ---- ---- ---- ---- 5.892 +.317 5.575 2025 ---- ---- ---- ---- 5.710 +.311 5.399 2050 ---- ---- ---- ---- 5.531 +.305 5.226 2075 ---- ---- ---- ---- 5.357 +.299 5.058 2100 ---- ---- ---- ---- 5.187 +.292 4.895 2125 ---- ---- ---- ---- 5.021 +.286 4.735 2150 ---- ---- ---- ---- 4.860 +.279 4.581 2175 ---- ---- ---- ---- 4.703 +.273 4.430 2200 ---- ---- ---- ---- 4.550 +.266 4.284 2225 ---- ---- ---- ---- 4.402 +.259 4.143 2250 ---- ---- ---- ---- 4.258 +.253 4.005 2275 ---- ---- ---- ---- 4.119 +.246 3.873 2300 ---- ---- ---- ---- 3.984 +.240 3.744 2325 ---- ---- ---- ---- 3.853 +.234 3.619 2350 ---- ---- ---- ---- 3.726 +.227 3.499 2375 ---- ---- ---- ---- 3.604 +.221 3.383 2400 ---- ---- ---- ---- 3.486 +.215 3.271 2425 ---- ---- ---- ---- 3.372 +.209 3.163 2450 ---- 3.233B 3.015A 3.015A 3.262 +.203 3.059 2475 ---- 3.127B 2.918A 2.918A 3.156 +.197 2.959 2500 ---- ---- ---- ---- 3.053 +.191 2.862 2525 ---- ---- ---- ---- 2.955 +.186 2.769 2550 ---- ---- ---- ---- 2.860 +.180 2.680 2575 ---- ---- ---- ---- 2.769 +.175 2.594 2600 ---- ---- ---- ---- 2.681 +.170 2.511 2625 ---- ---- ---- ---- 2.597 +.165 2.432 12 2650 ---- ---- ---- ---- 2.516 +.161 2.355 1 2675 ---- ---- ---- ---- 2.438 +.156 2.282 2700 ---- ---- ---- ---- 2.363 +.152 2.211 5 2725 ---- ---- ---- ---- 2.291 +.147 2.144 2750 ---- ---- ---- ---- 2.222 +.143 2.079 2775 ---- ---- ---- ---- 2.155 +.139 2.016 2800 ---- 2.059B 1.950A 1.950A 2.092 +.136 1.956 10 2825 ---- ---- ---- ---- 2.030 +.131 1.899 2850 ---- ---- ---- ---- 1.972 +.129 1.843 2875 ---- ---- ---- ---- 1.915 +.125 1.790 2900 ---- ---- ---- ---- 1.861 +.122 1.739 2925 ---- ---- ---- ---- 1.808 +.118 1.690 2950 ---- ---- ---- ---- 1.758 +.115 1.643 2975 ---- ---- ---- ---- 1.710 +.113 1.597 3000 ---- ---- ---- ---- 1.663 +.110 1.553 1755 3025 ---- 1.578B ---- ---- 1.618 +.107 1.511 3050 ---- ---- ---- ---- 1.575 +.104 1.471 3075 ---- ---- ---- ---- 1.534 +.103 1.431 3100 ---- ---- ---- ---- 1.494 +.100 1.394 11 3125 ---- ---- ---- ---- 1.455 +.098 1.357 3150 ---- ---- ---- ---- 1.418 +.096 1.322 3175 ---- ---- ---- ---- 1.382 +.093 1.289 3200 ---- ---- ---- ---- 1.347 +.091 1.256 3225 ---- ---- ---- ---- 1.314 +.089 1.225 3250 ---- ---- ---- ---- 1.282 +.088 1.194 3275 ---- ---- ---- ---- 1.251 +.086 1.165 3300 ---- ---- ---- ---- 1.221 +.084 1.137 3325 ---- 1.147B ---- ---- 1.192 +.082 1.110 3350 ---- ---- ---- ---- 1.164 +.080 1.084 3375 ---- ---- ---- ---- 1.137 +.078 1.059 3400 ---- ---- ---- ---- 1.111 +.076 1.035 3425 ---- ---- ---- ---- 1.086 +.075 1.011 3450 ---- ---- ---- ---- 1.062 +.073 .989 3475 ---- ---- ---- ---- 1.039 +.072 .967 3500 ---- ---- ---- ---- 1.016 +.070 .946 1757 3525 ---- ---- ---- ---- .994 +.069 .925 3550 ---- ---- ---- ---- .973 +.067 .906 3575 ---- ---- ---- ---- .953 +.067 .886 3600 ---- ---- ---- ---- .933 +.065 .868 3625 ---- .866B ---- ---- .913 +.063 .850 3650 ---- ---- ---- ---- .895 +.062 .833 3675 ---- ---- ---- ---- .877 +.061 .816 3700 ---- ---- ---- ---- .859 +.060 .799 3725 ---- ---- ---- ---- .842 +.059 .783 3750 ---- ---- ---- ---- .825 +.057 .768 3775 ---- ---- ---- ---- .809 +.056 .753 3800 ---- ---- ---- ---- .794 +.055 .739 3825 ---- ---- ---- ---- .779 +.055 .724 3850 ---- ---- ---- ---- .764 +.053 .711 3875 ---- ---- ---- ---- .750 +.053 .697 3900 ---- ---- ---- ---- .736 +.051 .685 3925 ---- ---- ---- ---- .722 +.050 .672 3950 ---- ---- ---- ---- .709 +.049 .660 3975 ---- ---- ---- ---- .696 +.048 .648 4000 ---- ---- ---- ---- .684 +.048 .636 4025 ---- ---- ---- ---- .672 +.047 .625 4050 ---- ---- ---- ---- .660 +.046 .614 4075 ---- ---- ---- ---- .649 +.045 .604 4100 ---- ---- ---- ---- .638 +.044 .594 4700 ---- ---- ---- ---- .445 +.031 .414 4900 ---- ---- ---- ---- .403 +.027 .376 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 18.421 +.383 18.038 750 ---- ---- ---- ---- 18.171 +.383 17.788 775 ---- ---- ---- ---- 17.921 +.383 17.538 800 ---- ---- ---- ---- 17.671 +.383 17.288 825 ---- ---- ---- ---- 17.421 +.383 17.038 850 ---- ---- ---- ---- 17.171 +.383 16.788 875 ---- ---- ---- ---- 16.921 +.383 16.538 900 ---- ---- ---- ---- 16.671 +.383 16.288 925 ---- ---- ---- ---- 16.421 +.383 16.038 950 ---- ---- ---- ---- 16.171 +.383 15.788 975 ---- ---- ---- ---- 15.921 +.383 15.538 1000 ---- ---- ---- ---- 15.671 +.383 15.288 1025 ---- ---- ---- ---- 15.421 +.383 15.038 1050 ---- ---- ---- ---- 15.171 +.383 14.788 1075 ---- ---- ---- ---- 14.921 +.383 14.538 1100 ---- ---- ---- ---- 14.671 +.383 14.288 1125 ---- ---- ---- ---- 14.421 +.383 14.038 1150 ---- ---- ---- ---- 14.171 +.383 13.788 1175 ---- ---- ---- ---- 13.921 +.383 13.538 1200 ---- ---- ---- ---- 13.671 +.383 13.288 1225 ---- ---- ---- ---- 13.421 +.383 13.038 1250 ---- ---- ---- ---- 13.171 +.381 12.790 1275 ---- ---- ---- ---- 12.923 +.380 12.543 1300 ---- ---- ---- ---- 12.676 +.378 12.298 1325 ---- ---- ---- ---- 12.431 +.376 12.055 1350 ---- ---- ---- ---- 12.188 +.374 11.814 1375 ---- ---- ---- ---- 11.946 +.372 11.574 1400 ---- ---- ---- ---- 11.705 +.370 11.335 1425 ---- ---- ---- ---- 11.467 +.368 11.099 1450 ---- ---- ---- ---- 11.229 +.366 10.863 1475 ---- ---- ---- ---- 10.993 +.363 10.630 1500 ---- ---- ---- ---- 10.759 +.362 10.397 1525 ---- ---- ---- ---- 10.526 +.359 10.167 1550 ---- ---- ---- ---- 10.295 +.358 9.937 1575 ---- ---- ---- ---- 10.065 +.355 9.710 1600 ---- ---- ---- ---- 9.837 +.353 9.484 1625 ---- ---- ---- ---- 9.611 +.350 9.261 1650 ---- ---- ---- ---- 9.387 +.348 9.039 1675 ---- ---- ---- ---- 9.165 +.345 8.820 1700 ---- ---- ---- ---- 8.945 +.343 8.602 1725 ---- ---- ---- ---- 8.728 +.340 8.388 1750 ---- ---- ---- ---- 8.513 +.337 8.176 1775 ---- ---- ---- ---- 8.301 +.334 7.967 1800 ---- ---- ---- ---- 8.091 +.330 7.761 1825 ---- ---- ---- ---- 7.885 +.328 7.557 1850 ---- ---- ---- ---- 7.681 +.324 7.357 1875 ---- ---- ---- ---- 7.481 +.321 7.160 1900 ---- ---- ---- ---- 7.283 +.317 6.966 1925 ---- ---- ---- ---- 7.089 +.314 6.775 1950 ---- ---- ---- ---- 6.898 +.310 6.588 1975 ---- ---- ---- ---- 6.711 +.307 6.404 2000 ---- ---- ---- ---- 6.527 +.303 6.224 2025 ---- ---- ---- ---- 6.346 +.299 6.047 2050 ---- ---- ---- ---- 6.169 +.294 5.875 2075 ---- ---- ---- ---- 5.996 +.291 5.705 2100 ---- ---- ---- ---- 5.827 +.287 5.540 2125 ---- ---- ---- ---- 5.662 +.283 5.379 2150 ---- ---- ---- ---- 5.500 +.278 5.222 2175 ---- ---- ---- ---- 5.343 +.273 5.070 2200 ---- ---- ---- ---- 5.191 +.269 4.922 2225 ---- ---- ---- ---- 5.043 +.265 4.778 2250 ---- ---- ---- ---- 4.899 +.261 4.638 2275 ---- ---- ---- ---- 4.760 +.256 4.504 2300 ---- ---- ---- ---- 4.625 +.252 4.373 2325 ---- ---- ---- ---- 4.495 +.247 4.248 2350 ---- ---- ---- ---- 4.369 +.242 4.127 2375 ---- ---- ---- ---- 4.248 +.238 4.010 2400 ---- ---- ---- ---- 4.132 +.234 3.898 2425 ---- ---- ---- ---- 4.020 +.230 3.790 2450 ---- ---- ---- ---- 3.912 +.225 3.687 2475 ---- ---- ---- ---- 3.808 +.221 3.587 2500 ---- ---- ---- ---- 3.708 +.216 3.492 2525 ---- ---- ---- ---- 3.613 +.213 3.400 2550 ---- ---- ---- ---- 3.521 +.208 3.313 2575 ---- ---- ---- ---- 3.434 +.205 3.229 2600 ---- ---- ---- ---- 3.350 +.201 3.149 2625 ---- ---- ---- ---- 3.269 +.197 3.072 2650 ---- ---- ---- ---- 3.192 +.193 2.999 2675 ---- ---- ---- ---- 3.118 +.189 2.929 2700 ---- ---- ---- ---- 3.047 +.186 2.861 2725 ---- ---- ---- ---- 2.979 +.182 2.797 2750 ---- ---- ---- ---- 2.914 +.179 2.735 2775 ---- ---- ---- ---- 2.851 +.175 2.676 2800 ---- ---- ---- ---- 2.791 +.172 2.619 2825 ---- ---- ---- ---- 2.733 +.169 2.564 2850 ---- ---- ---- ---- 2.677 +.166 2.511 2875 ---- ---- ---- ---- 2.623 +.163 2.460 2900 ---- ---- ---- ---- 2.571 +.160 2.411 2925 ---- ---- ---- ---- 2.521 +.157 2.364 2950 ---- ---- ---- ---- 2.473 +.154 2.319 2975 ---- ---- ---- ---- 2.427 +.152 2.275 3000 ---- ---- ---- ---- 2.382 +.149 2.233 3025 ---- ---- ---- ---- 2.338 +.146 2.192 3050 ---- ---- ---- ---- 2.296 +.144 2.152 3075 ---- ---- ---- ---- 2.256 +.142 2.114 3100 ---- ---- ---- ---- 2.216 +.139 2.077 3125 ---- ---- ---- ---- 2.178 +.137 2.041 3150 ---- ---- ---- ---- 2.141 +.135 2.006 3175 ---- ---- ---- ---- 2.105 +.133 1.972 3200 ---- ---- ---- ---- 2.070 +.131 1.939 3225 ---- ---- ---- ---- 2.036 +.129 1.907 3250 ---- ---- ---- ---- 2.003 +.127 1.876 1 3275 ---- ---- ---- ---- 1.971 +.125 1.846 3300 ---- ---- ---- ---- 1.939 +.122 1.817 3325 ---- ---- ---- ---- 1.909 +.121 1.788 3350 ---- ---- ---- ---- 1.879 +.119 1.760 3375 ---- ---- ---- ---- 1.851 +.118 1.733 3400 ---- ---- ---- ---- 1.822 +.115 1.707 3425 ---- ---- ---- ---- 1.795 +.114 1.681 3450 ---- ---- ---- ---- 1.769 +.112 1.657 3475 ---- ---- ---- ---- 1.743 +.111 1.632 3500 ---- ---- ---- ---- 1.718 +.109 1.609 1 3525 ---- ---- ---- ---- 1.693 +.107 1.586 3550 ---- ---- ---- ---- 1.669 +.105 1.564 3575 ---- ---- ---- ---- 1.646 +.104 1.542 3600 ---- ---- ---- ---- 1.624 +.103 1.521 3625 ---- ---- ---- ---- 1.602 +.101 1.501 3650 ---- ---- ---- ---- 1.581 +.100 1.481 3675 ---- ---- ---- ---- 1.561 +.099 1.462 3700 ---- ---- ---- ---- 1.541 +.098 1.443 3725 ---- ---- ---- ---- 1.522 +.097 1.425 3750 ---- ---- ---- ---- 1.503 +.095 1.408 3775 ---- ---- ---- ---- 1.485 +.094 1.391 3800 ---- ---- ---- ---- 1.467 +.093 1.374 3825 ---- ---- ---- ---- 1.450 +.091 1.359 3850 ---- ---- ---- ---- 1.434 +.091 1.343 3875 ---- ---- ---- ---- 1.417 +.089 1.328 3900 ---- ---- ---- ---- 1.402 +.088 1.314 3925 ---- ---- ---- ---- 1.387 +.088 1.299 3950 ---- ---- ---- ---- 1.372 +.086 1.286 3975 ---- ---- ---- ---- 1.358 +.086 1.272 4000 ---- ---- ---- ---- 1.344 +.084 1.260 4025 ---- ---- ---- ---- 1.330 +.083 1.247 4050 ---- ---- ---- ---- 1.317 +.082 1.235 4075 ---- ---- ---- ---- 1.305 +.082 1.223 4100 ---- ---- ---- ---- 1.292 +.080 1.212 5000 ---- ---- ---- ---- 1.025 +.060 .965 6000 ---- ---- ---- ---- .951 +.052 .899 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.584 +.383 16.201 950 ---- ---- ---- ---- 16.334 +.383 15.951 975 ---- ---- ---- ---- 16.084 +.383 15.701 1000 ---- ---- ---- ---- 15.834 +.383 15.451 1025 ---- ---- ---- ---- 15.584 +.383 15.201 1050 ---- ---- ---- ---- 15.334 +.383 14.951 1075 ---- ---- ---- ---- 15.084 +.383 14.701 1100 ---- ---- ---- ---- 14.835 +.381 14.454 1125 ---- ---- ---- ---- 14.587 +.379 14.208 1150 ---- ---- ---- ---- 14.342 +.378 13.964 1175 ---- ---- ---- ---- 14.099 +.376 13.723 1200 ---- ---- ---- ---- 13.857 +.374 13.483 1225 ---- ---- ---- ---- 13.617 +.372 13.245 1250 ---- ---- ---- ---- 13.379 +.370 13.009 1275 ---- ---- ---- ---- 13.143 +.369 12.774 1300 ---- ---- ---- ---- 12.908 +.367 12.541 1325 ---- ---- ---- ---- 12.674 +.365 12.309 1350 ---- ---- ---- ---- 12.442 +.363 12.079 1375 ---- ---- ---- ---- 12.211 +.361 11.850 1400 ---- ---- ---- ---- 11.982 +.359 11.623 1425 ---- ---- ---- ---- 11.754 +.358 11.396 1450 ---- ---- ---- ---- 11.527 +.355 11.172 1475 ---- ---- ---- ---- 11.301 +.353 10.948 1500 ---- ---- ---- ---- 11.077 +.351 10.726 1525 ---- ---- ---- ---- 10.854 +.349 10.505 1550 ---- ---- ---- ---- 10.633 +.347 10.286 1575 ---- ---- ---- ---- 10.413 +.345 10.068 1600 ---- ---- ---- ---- 10.194 +.342 9.852 1625 ---- ---- ---- ---- 9.977 +.340 9.637 1650 ---- ---- ---- ---- 9.763 +.338 9.425 1675 ---- ---- ---- ---- 9.550 +.335 9.215 1700 ---- ---- ---- ---- 9.339 +.333 9.006 1725 ---- ---- ---- ---- 9.131 +.330 8.801 1750 ---- ---- ---- ---- 8.925 +.327 8.598 1775 ---- ---- ---- ---- 8.722 +.324 8.398 1800 ---- ---- ---- ---- 8.522 +.321 8.201 1825 ---- ---- ---- ---- 8.325 +.319 8.006 1850 ---- ---- ---- ---- 8.131 +.316 7.815 1875 ---- ---- ---- ---- 7.939 +.312 7.627 1900 ---- ---- ---- ---- 7.751 +.309 7.442 1925 ---- ---- ---- ---- 7.566 +.306 7.260 1950 ---- ---- ---- ---- 7.384 +.303 7.081 1975 ---- ---- ---- ---- 7.206 +.300 6.906 2000 ---- ---- ---- ---- 7.030 +.296 6.734 2025 ---- ---- ---- ---- 6.858 +.292 6.566 2050 ---- ---- ---- ---- 6.690 +.289 6.401 2075 ---- ---- ---- ---- 6.525 +.285 6.240 2100 ---- ---- ---- ---- 6.364 +.282 6.082 2125 ---- ---- ---- ---- 6.206 +.278 5.928 2150 ---- ---- ---- ---- 6.053 +.275 5.778 2175 ---- ---- ---- ---- 5.903 +.271 5.632 2200 ---- ---- ---- ---- 5.757 +.267 5.490 2225 ---- ---- ---- ---- 5.616 +.264 5.352 2250 ---- ---- ---- ---- 5.478 +.259 5.219 2275 ---- ---- ---- ---- 5.345 +.255 5.090 2300 ---- ---- ---- ---- 5.216 +.251 4.965 2325 ---- ---- ---- ---- 5.092 +.248 4.844 2350 ---- ---- ---- ---- 4.972 +.244 4.728 2375 ---- ---- ---- ---- 4.856 +.240 4.616 2400 ---- ---- ---- ---- 4.745 +.237 4.508 2425 ---- ---- ---- ---- 4.637 +.232 4.405 2450 ---- ---- ---- ---- 4.534 +.229 4.305 2475 ---- ---- ---- ---- 4.435 +.226 4.209 2500 ---- ---- ---- ---- 4.340 +.222 4.118 2525 ---- ---- ---- ---- 4.249 +.219 4.030 2550 ---- ---- ---- ---- 4.161 +.215 3.946 2575 ---- ---- ---- ---- 4.077 +.212 3.865 2600 ---- ---- ---- ---- 3.997 +.209 3.788 2625 ---- ---- ---- ---- 3.920 +.205 3.715 2650 ---- ---- ---- ---- 3.846 +.202 3.644 2675 ---- ---- ---- ---- 3.776 +.199 3.577 2700 ---- ---- ---- ---- 3.708 +.196 3.512 2725 ---- ---- ---- ---- 3.643 +.193 3.450 2750 ---- ---- ---- ---- 3.581 +.190 3.391 2775 ---- ---- ---- ---- 3.521 +.187 3.334 2800 ---- ---- ---- ---- 3.464 +.185 3.279 2825 ---- ---- ---- ---- 3.408 +.181 3.227 2850 ---- ---- ---- ---- 3.355 +.179 3.176 2875 ---- ---- ---- ---- 3.304 +.177 3.127 2900 ---- ---- ---- ---- 3.254 +.174 3.080 2925 ---- ---- ---- ---- 3.207 +.172 3.035 2950 ---- ---- ---- ---- 3.161 +.170 2.991 2975 ---- ---- ---- ---- 3.116 +.167 2.949 3000 ---- ---- ---- ---- 3.073 +.165 2.908 3025 ---- ---- ---- ---- 3.031 +.163 2.868 3050 ---- ---- ---- ---- 2.991 +.161 2.830 3075 ---- ---- ---- ---- 2.952 +.159 2.793 3100 ---- ---- ---- ---- 2.914 +.157 2.757 3125 ---- ---- ---- ---- 2.877 +.155 2.722 3150 ---- ---- ---- ---- 2.841 +.153 2.688 3175 ---- ---- ---- ---- 2.806 +.151 2.655 3200 ---- ---- ---- ---- 2.772 +.149 2.623 3225 ---- ---- ---- ---- 2.739 +.148 2.591 3250 ---- ---- ---- ---- 2.706 +.145 2.561 3275 ---- ---- ---- ---- 2.675 +.144 2.531 3300 ---- ---- ---- ---- 2.644 +.142 2.502 3325 ---- ---- ---- ---- 2.614 +.140 2.474 3350 ---- ---- ---- ---- 2.585 +.139 2.446 3375 ---- ---- ---- ---- 2.556 +.137 2.419 3400 ---- ---- ---- ---- 2.529 +.136 2.393 3425 ---- ---- ---- ---- 2.501 +.134 2.367 3450 ---- ---- ---- ---- 2.475 +.133 2.342 3475 ---- ---- ---- ---- 2.449 +.131 2.318 3500 ---- ---- ---- ---- 2.424 +.130 2.294 3525 ---- ---- ---- ---- 2.399 +.129 2.270 3550 ---- ---- ---- ---- 2.375 +.127 2.248 3575 ---- ---- ---- ---- 2.352 +.126 2.226 3600 ---- ---- ---- ---- 2.329 +.125 2.204 3625 ---- ---- ---- ---- 2.307 +.124 2.183 3650 ---- ---- ---- ---- 2.285 +.122 2.163 3675 ---- ---- ---- ---- 2.264 +.121 2.143 3700 ---- ---- ---- ---- 2.244 +.120 2.124 3725 ---- ---- ---- ---- 2.224 +.118 2.106 3750 ---- ---- ---- ---- 2.205 +.117 2.088 3775 ---- ---- ---- ---- 2.186 +.116 2.070 3800 ---- ---- ---- ---- 2.168 +.115 2.053 3825 ---- ---- ---- ---- 2.151 +.114 2.037 3850 ---- ---- ---- ---- 2.134 +.113 2.021 3875 ---- ---- ---- ---- 2.117 +.112 2.005 3900 ---- ---- ---- ---- 2.101 +.111 1.990 3925 ---- ---- ---- ---- 2.086 +.111 1.975 3950 ---- ---- ---- ---- 2.071 +.110 1.961 3975 ---- ---- ---- ---- 2.056 +.109 1.947 4000 ---- ---- ---- ---- 2.042 +.108 1.934 4025 ---- ---- ---- ---- 2.028 +.107 1.921 4050 ---- ---- ---- ---- 2.015 +.106 1.909 4075 ---- ---- ---- ---- 2.001 +.105 1.896 4100 ---- ---- ---- ---- 1.989 +.104 1.885 4125 ---- ---- ---- ---- 1.977 +.104 1.873 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.696 +.383 16.313 950 ---- ---- ---- ---- 16.446 +.383 16.063 975 ---- ---- ---- ---- 16.196 +.383 15.813 1000 ---- ---- ---- ---- 15.946 +.383 15.563 1025 ---- ---- ---- ---- 15.697 +.381 15.316 1050 ---- ---- ---- ---- 15.451 +.380 15.071 1075 ---- ---- ---- ---- 15.206 +.377 14.829 1100 ---- ---- ---- ---- 14.964 +.376 14.588 1125 ---- ---- ---- ---- 14.724 +.375 14.349 1150 ---- ---- ---- ---- 14.485 +.373 14.112 1175 ---- ---- ---- ---- 14.248 +.371 13.877 1200 ---- ---- ---- ---- 14.013 +.369 13.644 1225 ---- ---- ---- ---- 13.780 +.368 13.412 1250 ---- ---- ---- ---- 13.548 +.366 13.182 1275 ---- ---- ---- ---- 13.318 +.364 12.954 1300 ---- ---- ---- ---- 13.088 +.362 12.726 1325 ---- ---- ---- ---- 12.861 +.360 12.501 1350 ---- ---- ---- ---- 12.634 +.358 12.276 1375 ---- ---- ---- ---- 12.409 +.356 12.053 1400 ---- ---- ---- ---- 12.185 +.354 11.831 1425 ---- ---- ---- ---- 11.963 +.353 11.610 1450 ---- ---- ---- ---- 11.741 +.350 11.391 1475 ---- ---- ---- ---- 11.521 +.349 11.172 1500 ---- ---- ---- ---- 11.302 +.347 10.955 1525 ---- ---- ---- ---- 11.084 +.345 10.739 1550 ---- ---- ---- ---- 10.867 +.342 10.525 1575 ---- ---- ---- ---- 10.652 +.341 10.311 1600 ---- ---- ---- ---- 10.438 +.338 10.100 1625 ---- ---- ---- ---- 10.226 +.336 9.890 1650 ---- ---- ---- ---- 10.016 +.333 9.683 1675 ---- ---- ---- ---- 9.808 +.331 9.477 1700 ---- ---- ---- ---- 9.602 +.328 9.274 1725 ---- ---- ---- ---- 9.399 +.326 9.073 1750 ---- ---- ---- ---- 9.198 +.323 8.875 1775 ---- ---- ---- ---- 9.000 +.321 8.679 1800 ---- ---- ---- ---- 8.805 +.318 8.487 1825 ---- ---- ---- ---- 8.612 +.315 8.297 1850 ---- ---- ---- ---- 8.423 +.312 8.111 1875 ---- ---- ---- ---- 8.237 +.310 7.927 1900 ---- ---- ---- ---- 8.053 +.306 7.747 1925 ---- ---- ---- ---- 7.873 +.303 7.570 1950 ---- ---- ---- ---- 7.696 +.300 7.396 1975 ---- ---- ---- ---- 7.523 +.297 7.226 2000 ---- ---- ---- ---- 7.352 +.293 7.059 2025 ---- ---- ---- ---- 7.185 +.290 6.895 2050 ---- ---- ---- ---- 7.021 +.287 6.734 2075 ---- ---- ---- ---- 6.861 +.283 6.578 2100 ---- ---- ---- ---- 6.704 +.280 6.424 2125 ---- ---- ---- ---- 6.551 +.276 6.275 2150 ---- ---- ---- ---- 6.402 +.273 6.129 2175 ---- ---- ---- ---- 6.257 +.270 5.987 2200 ---- ---- ---- ---- 6.116 +.267 5.849 2225 ---- ---- ---- ---- 5.978 +.263 5.715 2250 ---- ---- ---- ---- 5.845 +.259 5.586 2275 ---- ---- ---- ---- 5.716 +.256 5.460 2300 ---- ---- ---- ---- 5.591 +.252 5.339 2325 ---- ---- ---- ---- 5.471 +.249 5.222 2350 ---- ---- ---- ---- 5.355 +.246 5.109 2375 ---- ---- ---- ---- 5.243 +.242 5.001 2400 ---- ---- ---- ---- 5.135 +.239 4.896 2425 ---- ---- ---- ---- 5.031 +.235 4.796 2450 ---- ---- ---- ---- 4.932 +.232 4.700 2475 ---- ---- ---- ---- 4.836 +.229 4.607 2500 ---- ---- ---- ---- 4.744 +.225 4.519 2525 ---- ---- ---- ---- 4.656 +.222 4.434 2550 ---- ---- ---- ---- 4.572 +.219 4.353 2575 ---- ---- ---- ---- 4.491 +.216 4.275 2600 ---- ---- ---- ---- 4.414 +.213 4.201 2625 ---- ---- ---- ---- 4.340 +.210 4.130 2650 ---- ---- ---- ---- 4.269 +.207 4.062 2675 ---- ---- ---- ---- 4.201 +.204 3.997 2700 ---- ---- ---- ---- 4.136 +.201 3.935 2725 ---- ---- ---- ---- 4.074 +.199 3.875 2750 ---- ---- ---- ---- 4.015 +.197 3.818 2775 ---- ---- ---- ---- 3.957 +.194 3.763 2800 ---- ---- ---- ---- 3.902 +.191 3.711 2825 ---- ---- ---- ---- 3.850 +.190 3.660 2850 ---- ---- ---- ---- 3.799 +.187 3.612 2875 ---- ---- ---- ---- 3.749 +.184 3.565 2900 ---- ---- ---- ---- 3.702 +.182 3.520 2925 ---- ---- ---- ---- 3.656 +.180 3.476 2950 ---- ---- ---- ---- 3.612 +.178 3.434 2975 ---- ---- ---- ---- 3.569 +.175 3.394 3000 ---- ---- ---- ---- 3.528 +.174 3.354 3025 ---- ---- ---- ---- 3.488 +.172 3.316 3050 ---- ---- ---- ---- 3.449 +.170 3.279 3075 ---- ---- ---- ---- 3.412 +.168 3.244 3100 ---- ---- ---- ---- 3.375 +.166 3.209 3125 ---- ---- ---- ---- 3.340 +.165 3.175 3150 ---- ---- ---- ---- 3.305 +.163 3.142 3175 ---- ---- ---- ---- 3.271 +.161 3.110 3200 ---- ---- ---- ---- 3.239 +.160 3.079 3225 ---- ---- ---- ---- 3.207 +.158 3.049 3250 ---- ---- ---- ---- 3.175 +.156 3.019 3275 ---- ---- ---- ---- 3.145 +.154 2.991 3300 ---- ---- ---- ---- 3.115 +.153 2.962 3325 ---- ---- ---- ---- 3.086 +.151 2.935 3350 ---- ---- ---- ---- 3.058 +.150 2.908 3375 ---- ---- ---- ---- 3.030 +.148 2.882 3400 ---- ---- ---- ---- 3.003 +.147 2.856 3425 ---- ---- ---- ---- 2.977 +.146 2.831 3450 ---- ---- ---- ---- 2.951 +.145 2.806 3475 ---- ---- ---- ---- 2.926 +.144 2.782 3500 ---- ---- ---- ---- 2.901 +.142 2.759 3525 ---- ---- ---- ---- 2.877 +.141 2.736 3550 ---- ---- ---- ---- 2.853 +.139 2.714 3575 ---- ---- ---- ---- 2.830 +.138 2.692 3600 ---- ---- ---- ---- 2.808 +.137 2.671 3625 ---- ---- ---- ---- 2.787 +.136 2.651 3650 ---- ---- ---- ---- 2.765 +.134 2.631 3675 ---- ---- ---- ---- 2.745 +.133 2.612 3700 ---- ---- ---- ---- 2.725 +.132 2.593 3725 ---- ---- ---- ---- 2.706 +.131 2.575 3750 ---- ---- ---- ---- 2.687 +.130 2.557 3775 ---- ---- ---- ---- 2.669 +.129 2.540 3800 ---- ---- ---- ---- 2.652 +.129 2.523 3825 ---- ---- ---- ---- 2.634 +.127 2.507 3850 ---- ---- ---- ---- 2.618 +.127 2.491 3875 ---- ---- ---- ---- 2.602 +.126 2.476 3900 ---- ---- ---- ---- 2.586 +.124 2.462 3925 ---- ---- ---- ---- 2.571 +.124 2.447 3950 ---- ---- ---- ---- 2.556 +.122 2.434 3975 ---- ---- ---- ---- 2.542 +.122 2.420 4000 ---- ---- ---- ---- 2.528 +.121 2.407 4025 ---- ---- ---- ---- 2.515 +.120 2.395 4050 ---- ---- ---- ---- 2.502 +.120 2.382 4075 ---- ---- ---- ---- 2.490 +.119 2.371 4100 ---- ---- ---- ---- 2.477 +.118 2.359 4125 ---- ---- ---- ---- 2.466 +.118 2.348 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.519 +.375 16.144 1050 ---- ---- ---- ---- 16.283 +.374 15.909 1075 ---- ---- ---- ---- 16.048 +.373 15.675 1100 ---- ---- ---- ---- 15.815 +.371 15.444 1125 ---- ---- ---- ---- 15.583 +.369 15.214 1150 ---- ---- ---- ---- 15.354 +.368 14.986 1175 ---- ---- ---- ---- 15.126 +.366 14.760 1200 ---- ---- ---- ---- 14.899 +.365 14.534 1225 ---- ---- ---- ---- 14.674 +.363 14.311 1250 ---- ---- ---- ---- 14.450 +.361 14.089 1275 ---- ---- ---- ---- 14.227 +.359 13.868 1300 ---- ---- ---- ---- 14.006 +.358 13.648 1325 ---- ---- ---- ---- 13.786 +.357 13.429 1350 ---- ---- ---- ---- 13.567 +.355 13.212 1375 ---- ---- ---- ---- 13.349 +.353 12.996 1400 ---- ---- ---- ---- 13.132 +.351 12.781 1425 ---- ---- ---- ---- 12.915 +.349 12.566 1450 ---- ---- ---- ---- 12.700 +.347 12.353 1475 ---- ---- ---- ---- 12.486 +.345 12.141 1500 ---- ---- ---- ---- 12.273 +.344 11.929 1525 ---- ---- ---- ---- 12.061 +.342 11.719 1550 ---- ---- ---- ---- 11.849 +.340 11.509 1575 ---- ---- ---- ---- 11.638 +.337 11.301 1600 ---- ---- ---- ---- 11.429 +.336 11.093 1625 ---- ---- ---- ---- 11.220 +.334 10.886 1650 ---- ---- ---- ---- 11.012 +.331 10.681 1675 ---- ---- ---- ---- 10.806 +.330 10.476 1700 ---- ---- ---- ---- 10.601 +.327 10.274 1725 ---- ---- ---- ---- 10.398 +.325 10.073 1750 ---- ---- ---- ---- 10.197 +.323 9.874 1775 ---- ---- ---- ---- 9.997 +.320 9.677 1800 ---- ---- ---- ---- 9.800 +.318 9.482 1825 ---- ---- ---- ---- 9.606 +.316 9.290 1850 ---- ---- ---- ---- 9.414 +.313 9.101 1875 ---- ---- ---- ---- 9.225 +.311 8.914 1900 ---- ---- ---- ---- 9.039 +.308 8.731 1925 ---- ---- ---- ---- 8.856 +.305 8.551 1950 ---- ---- ---- ---- 8.676 +.303 8.373 1975 ---- ---- ---- ---- 8.499 +.300 8.199 2000 ---- ---- ---- ---- 8.326 +.298 8.028 2025 ---- ---- ---- ---- 8.155 +.295 7.860 2050 ---- ---- ---- ---- 7.987 +.291 7.696 2075 ---- ---- ---- ---- 7.823 +.289 7.534 2100 ---- ---- ---- ---- 7.662 +.286 7.376 2125 ---- ---- ---- ---- 7.504 +.283 7.221 2150 ---- ---- ---- ---- 7.350 +.280 7.070 2175 ---- ---- ---- ---- 7.198 +.276 6.922 2200 ---- ---- ---- ---- 7.051 +.274 6.777 2225 ---- ---- ---- ---- 6.907 +.271 6.636 2250 ---- ---- ---- ---- 6.766 +.267 6.499 2275 ---- ---- ---- ---- 6.630 +.265 6.365 2300 ---- ---- ---- ---- 6.497 +.261 6.236 2325 ---- ---- ---- ---- 6.369 +.259 6.110 2350 ---- ---- ---- ---- 6.244 +.255 5.989 2375 ---- ---- ---- ---- 6.124 +.252 5.872 2400 ---- ---- ---- ---- 6.008 +.249 5.759 2425 ---- ---- ---- ---- 5.896 +.246 5.650 2450 ---- ---- ---- ---- 5.788 +.243 5.545 2475 ---- ---- ---- ---- 5.684 +.240 5.444 2500 ---- ---- ---- ---- 5.584 +.237 5.347 2525 ---- ---- ---- ---- 5.489 +.234 5.255 2550 ---- ---- ---- ---- 5.397 +.231 5.166 2575 ---- ---- ---- ---- 5.309 +.228 5.081 2600 ---- ---- ---- ---- 5.225 +.226 4.999 2625 ---- ---- ---- ---- 5.144 +.223 4.921 2650 ---- ---- ---- ---- 5.068 +.221 4.847 2675 ---- ---- ---- ---- 4.994 +.218 4.776 2700 ---- ---- ---- ---- 4.924 +.215 4.709 2725 ---- ---- ---- ---- 4.857 +.213 4.644 2750 ---- ---- ---- ---- 4.793 +.210 4.583 2775 ---- ---- ---- ---- 4.732 +.208 4.524 2800 ---- ---- ---- ---- 4.674 +.206 4.468 2825 ---- ---- ---- ---- 4.618 +.203 4.415 2850 ---- ---- ---- ---- 4.565 +.201 4.364 2875 ---- ---- ---- ---- 4.514 +.199 4.315 2900 ---- ---- ---- ---- 4.465 +.197 4.268 2925 ---- ---- ---- ---- 4.418 +.195 4.223 2950 ---- ---- ---- ---- 4.373 +.193 4.180 2975 ---- ---- ---- ---- 4.329 +.191 4.138 3000 ---- ---- ---- ---- 4.287 +.189 4.098 3025 ---- ---- ---- ---- 4.247 +.187 4.060 3050 ---- ---- ---- ---- 4.208 +.186 4.022 3075 ---- ---- ---- ---- 4.170 +.184 3.986 3100 ---- ---- ---- ---- 4.134 +.182 3.952 3125 ---- ---- ---- ---- 4.098 +.180 3.918 3150 ---- ---- ---- ---- 4.064 +.178 3.886 3175 ---- ---- ---- ---- 4.031 +.177 3.854 3200 ---- ---- ---- ---- 3.999 +.176 3.823 3225 ---- ---- ---- ---- 3.967 +.174 3.793 3250 ---- ---- ---- ---- 3.937 +.173 3.764 3275 ---- ---- ---- ---- 3.907 +.171 3.736 3300 ---- ---- ---- ---- 3.878 +.170 3.708 3325 ---- ---- ---- ---- 3.850 +.169 3.681 3350 ---- ---- ---- ---- 3.822 +.167 3.655 3375 ---- ---- ---- ---- 3.795 +.166 3.629 3400 ---- ---- ---- ---- 3.768 +.164 3.604 3425 ---- ---- ---- ---- 3.743 +.163 3.580 3450 ---- ---- ---- ---- 3.717 +.161 3.556 3475 ---- ---- ---- ---- 3.693 +.161 3.532 3500 ---- ---- ---- ---- 3.668 +.159 3.509 3525 ---- ---- ---- ---- 3.645 +.158 3.487 3550 ---- ---- ---- ---- 3.622 +.157 3.465 3575 ---- ---- ---- ---- 3.599 +.156 3.443 3600 ---- ---- ---- ---- 3.577 +.155 3.422 3625 ---- ---- ---- ---- 3.555 +.154 3.401 3650 ---- ---- ---- ---- 3.534 +.153 3.381 3675 ---- ---- ---- ---- 3.513 +.151 3.362 3700 ---- ---- ---- ---- 3.494 +.151 3.343 3725 ---- ---- ---- ---- 3.474 +.149 3.325 3750 ---- ---- ---- ---- 3.455 +.148 3.307 3775 ---- ---- ---- ---- 3.437 +.148 3.289 3800 ---- ---- ---- ---- 3.419 +.146 3.273 3825 ---- ---- ---- ---- 3.402 +.146 3.256 3850 ---- ---- ---- ---- 3.386 +.145 3.241 3875 ---- ---- ---- ---- 3.369 +.144 3.225 3900 ---- ---- ---- ---- 3.354 +.143 3.211 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.655 +.372 16.283 1050 ---- ---- ---- ---- 16.424 +.372 16.052 1075 ---- ---- ---- ---- 16.194 +.370 15.824 1100 ---- ---- ---- ---- 15.966 +.368 15.598 1125 ---- ---- ---- ---- 15.739 +.366 15.373 1150 ---- ---- ---- ---- 15.515 +.366 15.149 1175 ---- ---- ---- ---- 15.291 +.364 14.927 1200 ---- ---- ---- ---- 15.069 +.362 14.707 1225 ---- ---- ---- ---- 14.848 +.360 14.488 1250 ---- ---- ---- ---- 14.629 +.359 14.270 1275 ---- ---- ---- ---- 14.410 +.357 14.053 1300 ---- ---- ---- ---- 14.193 +.356 13.837 1325 ---- ---- ---- ---- 13.977 +.354 13.623 1350 ---- ---- ---- ---- 13.761 +.352 13.409 1375 ---- ---- ---- ---- 13.547 +.350 13.197 1400 ---- ---- ---- ---- 13.334 +.349 12.985 1425 ---- ---- ---- ---- 13.121 +.346 12.775 1450 ---- ---- ---- ---- 12.910 +.345 12.565 1475 ---- ---- ---- ---- 12.699 +.343 12.356 1500 ---- ---- ---- ---- 12.489 +.341 12.148 1525 ---- ---- ---- ---- 12.280 +.339 11.941 1550 ---- ---- ---- ---- 12.072 +.338 11.734 1575 ---- ---- ---- ---- 11.864 +.336 11.528 1600 ---- ---- ---- ---- 11.657 +.334 11.323 1625 ---- ---- ---- ---- 11.451 +.331 11.120 1650 ---- ---- ---- ---- 11.246 +.329 10.917 1675 ---- ---- ---- ---- 11.043 +.328 10.715 1700 ---- ---- ---- ---- 10.841 +.326 10.515 1725 ---- ---- ---- ---- 10.640 +.323 10.317 1750 ---- ---- ---- ---- 10.442 +.321 10.121 1775 ---- ---- ---- ---- 10.245 +.319 9.926 1800 ---- ---- ---- ---- 10.051 +.317 9.734 1825 ---- ---- ---- ---- 9.859 +.314 9.545 1850 ---- ---- ---- ---- 9.670 +.312 9.358 1875 ---- ---- ---- ---- 9.484 +.309 9.175 1900 ---- ---- ---- ---- 9.301 +.307 8.994 1925 ---- ---- ---- ---- 9.121 +.305 8.816 1950 ---- ---- ---- ---- 8.944 +.302 8.642 1975 ---- ---- ---- ---- 8.770 +.299 8.471 2000 ---- ---- ---- ---- 8.599 +.297 8.302 2025 ---- ---- ---- ---- 8.431 +.294 8.137 2050 ---- ---- ---- ---- 8.266 +.291 7.975 2075 ---- ---- ---- ---- 8.105 +.288 7.817 2100 ---- ---- ---- ---- 7.946 +.285 7.661 2125 ---- ---- ---- ---- 7.791 +.282 7.509 2150 ---- ---- ---- ---- 7.640 +.280 7.360 2175 ---- ---- ---- ---- 7.491 +.276 7.215 2200 ---- ---- ---- ---- 7.346 +.273 7.073 2225 ---- ---- ---- ---- 7.205 +.271 6.934 2250 ---- ---- ---- ---- 7.068 +.269 6.799 2275 ---- ---- ---- ---- 6.934 +.265 6.669 2300 ---- ---- ---- ---- 6.804 +.262 6.542 2325 ---- ---- ---- ---- 6.678 +.259 6.419 2350 ---- ---- ---- ---- 6.556 +.256 6.300 2375 ---- ---- ---- ---- 6.438 +.253 6.185 2400 ---- ---- ---- ---- 6.325 +.251 6.074 2425 ---- ---- ---- ---- 6.215 +.247 5.968 2450 ---- ---- ---- ---- 6.110 +.245 5.865 2475 ---- ---- ---- ---- 6.009 +.242 5.767 2500 ---- ---- ---- ---- 5.912 +.239 5.673 2525 ---- ---- ---- ---- 5.819 +.237 5.582 2550 ---- ---- ---- ---- 5.730 +.234 5.496 2575 ---- ---- ---- ---- 5.644 +.231 5.413 2600 ---- ---- ---- ---- 5.563 +.229 5.334 2625 ---- ---- ---- ---- 5.485 +.226 5.259 2650 ---- ---- ---- ---- 5.410 +.223 5.187 2675 ---- ---- ---- ---- 5.340 +.222 5.118 2700 ---- ---- ---- ---- 5.272 +.219 5.053 2725 ---- ---- ---- ---- 5.208 +.217 4.991 2750 ---- ---- ---- ---- 5.146 +.214 4.932 2775 ---- ---- ---- ---- 5.088 +.212 4.876 2800 ---- ---- ---- ---- 5.032 +.210 4.822 2825 ---- ---- ---- ---- 4.979 +.208 4.771 2850 ---- ---- ---- ---- 4.928 +.206 4.722 2875 ---- ---- ---- ---- 4.879 +.204 4.675 2900 ---- ---- ---- ---- 4.832 +.202 4.630 2925 ---- ---- ---- ---- 4.788 +.200 4.588 2950 ---- ---- ---- ---- 4.745 +.198 4.547 2975 ---- ---- ---- ---- 4.703 +.196 4.507 3000 ---- ---- ---- ---- 4.664 +.195 4.469 3025 ---- ---- ---- ---- 4.625 +.193 4.432 3050 ---- ---- ---- ---- 4.588 +.191 4.397 3075 ---- ---- ---- ---- 4.553 +.190 4.363 3100 ---- ---- ---- ---- 4.518 +.188 4.330 3125 ---- ---- ---- ---- 4.485 +.186 4.299 3150 ---- ---- ---- ---- 4.453 +.185 4.268 3175 ---- ---- ---- ---- 4.422 +.184 4.238 3200 ---- ---- ---- ---- 4.391 +.182 4.209 3225 ---- ---- ---- ---- 4.362 +.181 4.181 3250 ---- ---- ---- ---- 4.333 +.179 4.154 3275 ---- ---- ---- ---- 4.305 +.178 4.127 3300 ---- ---- ---- ---- 4.278 +.177 4.101 3325 ---- ---- ---- ---- 4.251 +.176 4.075 3350 ---- ---- ---- ---- 4.225 +.174 4.051 3375 ---- ---- ---- ---- 4.199 +.173 4.026 3400 ---- ---- ---- ---- 4.174 +.171 4.003 3425 ---- ---- ---- ---- 4.150 +.170 3.980 3450 ---- ---- ---- ---- 4.126 +.169 3.957 3475 ---- ---- ---- ---- 4.103 +.168 3.935 3500 ---- ---- ---- ---- 4.080 +.167 3.913 3525 ---- ---- ---- ---- 4.058 +.166 3.892 3550 ---- ---- ---- ---- 4.036 +.165 3.871 3575 ---- ---- ---- ---- 4.015 +.164 3.851 3600 ---- ---- ---- ---- 3.994 +.163 3.831 3625 ---- ---- ---- ---- 3.974 +.162 3.812 3650 ---- ---- ---- ---- 3.954 +.161 3.793 3675 ---- ---- ---- ---- 3.934 +.160 3.774 3700 ---- ---- ---- ---- 3.916 +.159 3.757 3725 ---- ---- ---- ---- 3.898 +.159 3.739 3750 ---- ---- ---- ---- 3.880 +.157 3.723 3775 ---- ---- ---- ---- 3.863 +.157 3.706 3800 ---- ---- ---- ---- 3.846 +.155 3.691 3825 ---- ---- ---- ---- 3.830 +.154 3.676 3850 ---- ---- ---- ---- 3.815 +.154 3.661 3875 ---- ---- ---- ---- 3.800 +.153 3.647 3900 ---- ---- ---- ---- 3.786 +.153 3.633 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.822 +.370 16.452 1050 ---- ---- ---- ---- 16.596 +.368 16.228 1075 ---- ---- ---- ---- 16.373 +.367 16.006 1100 ---- ---- ---- ---- 16.151 +.366 15.785 1125 ---- ---- ---- ---- 15.930 +.364 15.566 1150 ---- ---- ---- ---- 15.711 +.362 15.349 1175 ---- ---- ---- ---- 15.493 +.361 15.132 1200 ---- ---- ---- ---- 15.276 +.359 14.917 1225 ---- ---- ---- ---- 15.061 +.358 14.703 1250 ---- ---- ---- ---- 14.847 +.356 14.491 1275 ---- ---- ---- ---- 14.633 +.354 14.279 1300 ---- ---- ---- ---- 14.421 +.353 14.068 1325 ---- ---- ---- ---- 14.210 +.351 13.859 1350 ---- ---- ---- ---- 13.999 +.349 13.650 1375 ---- ---- ---- ---- 13.790 +.348 13.442 1400 ---- ---- ---- ---- 13.581 +.346 13.235 1425 ---- ---- ---- ---- 13.373 +.344 13.029 1450 ---- ---- ---- ---- 13.165 +.342 12.823 1475 ---- ---- ---- ---- 12.959 +.341 12.618 1500 ---- ---- ---- ---- 12.753 +.339 12.414 1525 ---- ---- ---- ---- 12.548 +.337 12.211 1550 ---- ---- ---- ---- 12.343 +.335 12.008 1575 ---- ---- ---- ---- 12.139 +.333 11.806 1600 ---- ---- ---- ---- 11.936 +.331 11.605 1625 ---- ---- ---- ---- 11.733 +.329 11.404 1650 ---- ---- ---- ---- 11.532 +.327 11.205 1675 ---- ---- ---- ---- 11.332 +.326 11.006 1700 ---- ---- ---- ---- 11.133 +.323 10.810 1725 ---- ---- ---- ---- 10.936 +.321 10.615 1750 ---- ---- ---- ---- 10.740 +.319 10.421 1775 ---- ---- ---- ---- 10.547 +.317 10.230 1800 ---- ---- ---- ---- 10.356 +.315 10.041 1825 ---- ---- ---- ---- 10.167 +.312 9.855 1850 ---- ---- ---- ---- 9.982 +.310 9.672 1875 ---- ---- ---- ---- 9.799 +.307 9.492 1900 ---- ---- ---- ---- 9.619 +.305 9.314 1925 ---- ---- ---- ---- 9.443 +.303 9.140 1950 ---- ---- ---- ---- 9.269 +.300 8.969 1975 ---- ---- ---- ---- 9.099 +.298 8.801 2000 ---- ---- ---- ---- 8.931 +.295 8.636 2025 ---- ---- ---- ---- 8.767 +.293 8.474 2050 ---- ---- ---- ---- 8.606 +.290 8.316 2075 ---- ---- ---- ---- 8.448 +.287 8.161 2100 ---- ---- ---- ---- 8.293 +.285 8.008 2125 ---- ---- ---- ---- 8.142 +.282 7.860 2150 ---- ---- ---- ---- 7.993 +.279 7.714 2175 ---- ---- ---- ---- 7.848 +.276 7.572 2200 ---- ---- ---- ---- 7.707 +.274 7.433 2225 ---- ---- ---- ---- 7.569 +.271 7.298 2250 ---- ---- ---- ---- 7.435 +.268 7.167 2275 ---- ---- ---- ---- 7.305 +.266 7.039 2300 ---- ---- ---- ---- 7.178 +.263 6.915 2325 ---- ---- ---- ---- 7.056 +.261 6.795 2350 ---- ---- ---- ---- 6.937 +.258 6.679 2375 ---- ---- ---- ---- 6.823 +.255 6.568 2400 ---- ---- ---- ---- 6.713 +.253 6.460 2425 ---- ---- ---- ---- 6.607 +.250 6.357 2450 ---- ---- ---- ---- 6.505 +.247 6.258 2475 ---- ---- ---- ---- 6.407 +.244 6.163 2500 ---- ---- ---- ---- 6.314 +.242 6.072 2525 ---- ---- ---- ---- 6.224 +.239 5.985 2550 ---- ---- ---- ---- 6.138 +.236 5.902 2575 ---- ---- ---- ---- 6.057 +.235 5.822 2600 ---- ---- ---- ---- 5.978 +.232 5.746 2625 ---- ---- ---- ---- 5.904 +.230 5.674 2650 ---- ---- ---- ---- 5.833 +.227 5.606 2675 ---- ---- ---- ---- 5.766 +.226 5.540 2700 ---- ---- ---- ---- 5.702 +.224 5.478 2725 ---- ---- ---- ---- 5.641 +.221 5.420 2750 ---- ---- ---- ---- 5.583 +.219 5.364 2775 ---- ---- ---- ---- 5.528 +.217 5.311 2800 ---- ---- ---- ---- 5.475 +.215 5.260 2825 ---- ---- ---- ---- 5.425 +.213 5.212 2850 ---- ---- ---- ---- 5.378 +.212 5.166 2875 ---- ---- ---- ---- 5.332 +.209 5.123 2900 ---- ---- ---- ---- 5.289 +.208 5.081 2925 ---- ---- ---- ---- 5.248 +.206 5.042 2950 ---- ---- ---- ---- 5.208 +.205 5.003 2975 ---- ---- ---- ---- 5.170 +.203 4.967 3000 ---- ---- ---- ---- 5.133 +.201 4.932 3025 ---- ---- ---- ---- 5.098 +.200 4.898 3050 ---- ---- ---- ---- 5.064 +.198 4.866 3075 ---- ---- ---- ---- 5.031 +.196 4.835 3100 ---- ---- ---- ---- 5.000 +.195 4.805 3125 ---- ---- ---- ---- 4.969 +.193 4.776 3150 ---- ---- ---- ---- 4.940 +.192 4.748 3175 ---- ---- ---- ---- 4.912 +.192 4.720 3200 ---- ---- ---- ---- 4.884 +.190 4.694 3225 ---- ---- ---- ---- 4.857 +.189 4.668 3250 ---- ---- ---- ---- 4.831 +.188 4.643 3275 ---- ---- ---- ---- 4.805 +.186 4.619 3300 ---- ---- ---- ---- 4.781 +.185 4.596 3325 ---- ---- ---- ---- 4.756 +.183 4.573 3350 ---- ---- ---- ---- 4.733 +.183 4.550 3375 ---- ---- ---- ---- 4.710 +.182 4.528 3400 ---- ---- ---- ---- 4.687 +.180 4.507 3425 ---- ---- ---- ---- 4.665 +.179 4.486 3450 ---- ---- ---- ---- 4.644 +.179 4.465 3475 ---- ---- ---- ---- 4.623 +.178 4.445 3500 ---- ---- ---- ---- 4.602 +.176 4.426 3525 ---- ---- ---- ---- 4.582 +.176 4.406 3550 ---- ---- ---- ---- 4.562 +.174 4.388 3575 ---- ---- ---- ---- 4.543 +.174 4.369 3600 ---- ---- ---- ---- 4.524 +.173 4.351 3625 ---- ---- ---- ---- 4.505 +.171 4.334 3650 ---- ---- ---- ---- 4.488 +.171 4.317 3675 ---- ---- ---- ---- 4.470 +.170 4.300 3700 ---- ---- ---- ---- 4.453 +.169 4.284 3725 ---- ---- ---- ---- 4.437 +.168 4.269 3750 ---- ---- ---- ---- 4.421 +.167 4.254 3775 ---- ---- ---- ---- 4.406 +.166 4.240 3800 ---- ---- ---- ---- 4.392 +.166 4.226 3825 ---- ---- ---- ---- 4.377 +.165 4.212 3850 ---- ---- ---- ---- 4.364 +.164 4.200 3875 ---- ---- ---- ---- 4.351 +.164 4.187 3900 ---- ---- ---- ---- 4.338 +.163 4.175 3925 ---- ---- ---- ---- 4.326 +.162 4.164 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.630 +.350 14.280 1325 ---- ---- ---- ---- 14.423 +.349 14.074 1350 ---- ---- ---- ---- 14.216 +.347 13.869 1375 ---- ---- ---- ---- 14.010 +.345 13.665 1400 ---- ---- ---- ---- 13.805 +.344 13.461 1425 ---- ---- ---- ---- 13.601 +.343 13.258 1450 ---- ---- ---- ---- 13.397 +.341 13.056 1475 ---- ---- ---- ---- 13.194 +.339 12.855 1500 ---- ---- ---- ---- 12.991 +.337 12.654 1525 ---- ---- ---- ---- 12.789 +.335 12.454 1550 ---- ---- ---- ---- 12.588 +.334 12.254 1575 ---- ---- ---- ---- 12.387 +.332 12.055 1600 ---- ---- ---- ---- 12.186 +.329 11.857 1625 ---- ---- ---- ---- 11.986 +.327 11.659 1650 ---- ---- ---- ---- 11.787 +.325 11.462 1675 ---- ---- ---- ---- 11.589 +.323 11.266 1700 ---- ---- ---- ---- 11.392 +.321 11.071 1725 ---- ---- ---- ---- 11.197 +.320 10.877 1750 ---- ---- ---- ---- 11.003 +.318 10.685 1775 ---- ---- ---- ---- 10.811 +.316 10.495 1800 ---- ---- ---- ---- 10.621 +.314 10.307 1825 ---- ---- ---- ---- 10.433 +.311 10.122 1850 ---- ---- ---- ---- 10.248 +.309 9.939 1875 ---- ---- ---- ---- 10.066 +.307 9.759 1900 ---- ---- ---- ---- 9.887 +.305 9.582 1925 ---- ---- ---- ---- 9.711 +.302 9.409 1950 ---- ---- ---- ---- 9.538 +.300 9.238 1975 ---- ---- ---- ---- 9.368 +.298 9.070 2000 ---- ---- ---- ---- 9.201 +.295 8.906 2025 ---- ---- ---- ---- 9.037 +.292 8.745 2050 ---- ---- ---- ---- 8.877 +.290 8.587 2075 ---- ---- ---- ---- 8.719 +.287 8.432 2100 ---- ---- ---- ---- 8.565 +.285 8.280 2125 ---- ---- ---- ---- 8.414 +.282 8.132 2150 ---- ---- ---- ---- 8.266 +.279 7.987 2175 ---- ---- ---- ---- 8.122 +.277 7.845 2200 ---- ---- ---- ---- 7.981 +.275 7.706 2225 ---- ---- ---- ---- 7.843 +.272 7.571 2250 ---- ---- ---- ---- 7.709 +.269 7.440 2275 ---- ---- ---- ---- 7.579 +.267 7.312 2300 ---- ---- ---- ---- 7.452 +.264 7.188 2325 ---- ---- ---- ---- 7.330 +.262 7.068 2350 ---- ---- ---- ---- 7.211 +.259 6.952 2375 ---- ---- ---- ---- 7.096 +.256 6.840 2400 ---- ---- ---- ---- 6.986 +.254 6.732 2425 ---- ---- ---- ---- 6.879 +.251 6.628 2450 ---- ---- ---- ---- 6.777 +.249 6.528 2475 ---- ---- ---- ---- 6.679 +.246 6.433 2500 ---- ---- ---- ---- 6.586 +.244 6.342 2525 ---- ---- ---- ---- 6.496 +.242 6.254 2550 ---- ---- ---- ---- 6.410 +.239 6.171 2575 ---- ---- ---- ---- 6.328 +.237 6.091 2600 ---- ---- ---- ---- 6.250 +.235 6.015 2625 ---- ---- ---- ---- 6.176 +.233 5.943 2650 ---- ---- ---- ---- 6.105 +.230 5.875 2675 ---- ---- ---- ---- 6.038 +.228 5.810 2700 ---- ---- ---- ---- 5.974 +.226 5.748 2725 ---- ---- ---- ---- 5.914 +.224 5.690 2750 ---- ---- ---- ---- 5.856 +.222 5.634 2775 ---- ---- ---- ---- 5.802 +.220 5.582 2800 ---- ---- ---- ---- 5.751 +.219 5.532 2825 ---- ---- ---- ---- 5.702 +.217 5.485 2850 ---- ---- ---- ---- 5.655 +.214 5.441 2875 ---- ---- ---- ---- 5.611 +.213 5.398 2900 ---- ---- ---- ---- 5.569 +.211 5.358 2925 ---- ---- ---- ---- 5.530 +.210 5.320 2950 ---- ---- ---- ---- 5.491 +.208 5.283 2975 ---- ---- ---- ---- 5.455 +.206 5.249 3000 ---- ---- ---- ---- 5.420 +.205 5.215 3025 ---- ---- ---- ---- 5.387 +.204 5.183 3050 ---- ---- ---- ---- 5.355 +.203 5.152 3075 ---- ---- ---- ---- 5.324 +.201 5.123 3100 ---- ---- ---- ---- 5.294 +.199 5.095 3125 ---- ---- ---- ---- 5.266 +.198 5.068 3150 ---- ---- ---- ---- 5.238 +.197 5.041 3175 ---- ---- ---- ---- 5.212 +.196 5.016 3200 ---- ---- ---- ---- 5.186 +.194 4.992 3225 ---- ---- ---- ---- 5.161 +.193 4.968 3250 ---- ---- ---- ---- 5.137 +.192 4.945 3275 ---- ---- ---- ---- 5.114 +.191 4.923 3300 ---- ---- ---- ---- 5.091 +.190 4.901 3325 ---- ---- ---- ---- 5.069 +.189 4.880 3350 ---- ---- ---- ---- 5.047 +.188 4.859 3375 ---- ---- ---- ---- 5.026 +.187 4.839 3400 ---- ---- ---- ---- 5.005 +.185 4.820 3425 ---- ---- ---- ---- 4.985 +.185 4.800 3450 ---- ---- ---- ---- 4.965 +.183 4.782 3475 ---- ---- ---- ---- 4.946 +.183 4.763 3500 ---- ---- ---- ---- 4.927 +.181 4.746 3525 ---- ---- ---- ---- 4.909 +.181 4.728 3550 ---- ---- ---- ---- 4.891 +.180 4.711 3575 ---- ---- ---- ---- 4.873 +.179 4.694 3600 ---- ---- ---- ---- 4.856 +.178 4.678 3625 ---- ---- ---- ---- 4.839 +.177 4.662 3650 ---- ---- ---- ---- 4.823 +.177 4.646 3675 ---- ---- ---- ---- 4.807 +.176 4.631 3700 ---- ---- ---- ---- 4.792 +.175 4.617 3725 ---- ---- ---- ---- 4.777 +.174 4.603 3750 ---- ---- ---- ---- 4.763 +.174 4.589 3775 ---- ---- ---- ---- 4.749 +.173 4.576 3800 ---- ---- ---- ---- 4.735 +.171 4.564 3825 ---- ---- ---- ---- 4.723 +.172 4.551 3850 ---- ---- ---- ---- 4.710 +.170 4.540 3875 ---- ---- ---- ---- 4.699 +.170 4.529 3900 ---- ---- ---- ---- 4.687 +.169 4.518 3925 ---- ---- ---- ---- 4.677 +.169 4.508 TOTAL EST.VOL VOLUME OPEN INT SO JUL23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 263 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 8 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1025 ---- ---- ---- ---- .001 .000 .001 2 1050 ---- ---- ---- ---- .001 .000 .001 157 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 5 1200 ---- ---- ---- ---- .001 .000 .001 10 1225 ---- ---- ---- ---- .001 .000 .001 5 1250 ---- ---- ---- ---- .001 .000 .001 5 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 1 1325 ---- ---- ---- ---- .001 .000 .001 5 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 106 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 113 1525 ---- ---- ---- ---- .001 .000 .001 6 1550 ---- ---- ---- ---- .001 .000 .001 8 1575 ---- ---- ---- ---- .001 -.001 .002 7 1600 ---- ---- ---- ---- .001 -.001 .002 62 1625 ---- ---- ---- ---- .001 -.001 .002 64 1650 ---- ---- ---- ---- .001 -.001 .002 69 1675 ---- ---- ---- ---- .001 -.002 .003 174 1700 .001 .001 .001 .001 .001 -.002 1 .003 166 1725 ---- ---- ---- ---- .001 -.002 .003 11 1750 ---- ---- ---- ---- .001 -.003 .004 250 1775 ---- ---- ---- ---- .002 -.002 .004 23 1800 .002 .002 .002 .002 .002 -.003 1 .005 2 227 1825 ---- ---- .005A .005A .003 -.003 .006 36 1850 ---- ---- .005A .005A .003 -.004 .007 160 1875 .004 .004 .004 .004 .004 -.004 1 .008 15 1900 ---- ---- .007A .007A .005 -.004 10 .009 1 331 1925 ---- ---- .008A .008A .006 -.005 .011 8 23 1950 ---- ---- .010A .010A .008 -.005 .013 10 86 1975 ---- ---- .012A .012A .010 -.006 .016 53 2000 .013 .013 .012 .012 .012 -.008 40 .020 97 1948 2025 ---- ---- .018A .018A .016 -.009 .025 7 56 2050 ---- ---- .024A .024A .021 -.010 20 .031 155 2075 .029 .042B .029 .029 .027 -.013 7 .040 14 76 2090 ---- .050B .033A .050B .032 -.014 .046 2095 ---- .053B .035A .053B .034 -.014 .048 2100 .037 .057B .037 .037 .035 -.016 49 .051 19 1689 2105 ---- .059B .038A .038A .037 -.017 .054 2 2110 ---- .063B .040A .063B .039 -.017 .056 1 3 2115 ---- .066B .043A .066B .041 -.018 .059 3 2120 ---- .070B .045A .070B .044 -.018 .062 2 2125 .046 .074B .046 .046 .046 -.020 33 .066 160 2130 .077 .078B .049A .049A .048 -.021 2 .069 1 7 2135 ---- .083B .051A .051A .051 -.022 .073 26 2140 ---- .087B .054A .054A .053 -.024 .077 22 2145 ---- .092B .056A .056A .056 -.025 .081 16 2150 .061 .098B .059A .059A .059 -.026 5 .085 3 303 2155 ---- .103B .062A .062A .062 -.028 .090 5 2160 ---- .109B .065A .065A .065 -.030 .095 20 2165 ---- .116B .069A .069A .068 -.032 .100 8 25 2170 ---- .124B .072A .072A .072 -.033 .105 1 24 2175 .089 .131B .076A .076A .076 -.035 5 .111 143 283 2180 .107 .138B .080A .114B .079 -.038 7 .117 1 50 2185 ---- .145B .084A .084A .083 -.040 .123 24 2190 ---- .153B .088A .088A .088 -.042 .130 119 2195 ---- .161B .091A .091A .092 -.045 .137 1 15 2200 .142 .170B .097A .097A .097 -.047 50 .144 124 1904 2205 ---- .179B .102A .102A .102 -.050 .152 13 2210 ---- .189B .107A .107A .107 -.053 .160 10 2215 ---- .199B .112A .112A .113 -.055 .168 29 2220 .143 .210B .118A .150B .118 -.059 1 .177 15 2225 .168 .222B .123A .183B .125 -.062 25 .187 57 288 2230 ---- .234B .130A .130A .131 -.066 .197 44 2235 .165 .246B .136A .136A .138 -.069 8 .207 132 148 2240 ---- .258B .143A .143A .145 -.073 7 .218 7 95 2245 .235 .271B .151A .151A .153 -.076 5 .229 1 26 2250 .236 .286B .159A .163B .161 -.080 44 .241 230 667 2255 ---- .300B .167A .167A .169 -.084 .253 15 31 2260 ---- .316B .176A .176A .178 -.088 1 .266 101 174 2265 ---- .332B .185A .185A .187 -.093 2 .280 8 2270 .278 .348B .195A .195A .197 -.097 8 .294 4 14 2275 .203 .367B .203 .213B .207 -.102 10 .309 1 142 2280 .380 .384B .212A .212A .218 -.106 4 .324 11 2285 .274 .402B .223A .292B .229 -.111 4 .340 127 144 2290 ---- .422B .235A .235A .241 -.116 .357 3 33 2295 ---- .442B .247A .247A .254 -.120 .374 53 2300 .457 .463B .260A .260A .267 -.125 56 .392 18 729 2305 .280 .484B .269 .283B .280 -.131 2 .411 1 7 2310 .301 .506B .287A .287A .294 -.137 1 .431 1 17 2315 .315 .530B .302A .319B .309 -.142 1 .451 1 10 2320 .326 .556B .317A .317A .324 -.148 1 .472 14 2325 .520 .581B .333A .336 .340 -.153 39 .493 138 206 2330 ---- .606B .348A .348A .357 -.158 1 .515 54 91 2335 ---- .632B .366A .366A .374 -.164 .538 29 91 2340 ---- .658B .383A .383A .392 -.170 13 .562 1 44 2345 .468 .685B .402A .402A .411 -.175 97 .586 5 63 2350 .630 .713B .421A .421A .430 -.181 32 .611 34 543 2355 ---- .740B .440A .440A .450 -.186 3 .636 4 30 2360 .655 .770B .461A .461A .470 -.192 4 .662 4 30 2365 .710 .798B .482A .606B .492 -.197 4 .689 2 123 2370 .670 .828B .504A .504A .514 -.203 2 .717 3 67 2375 .618 .860B .526A .616B .536 -.209 15 .745 10 54 2380 ---- .890B .549A .549A .560 -.213 .773 30 2385 ---- .924B .573A .573A .584 -.219 .803 84 2390 .655 .954B .597A .656B .608 -.225 1 .833 31 2395 ---- .987B .623A .623A .634 -.229 .863 96 2400 .860 1.023B .649A .655 .660 -.234 21 .894 12 543 2405 ---- 1.055B .675A .675A .686 -.240 .926 13 2410 ---- 1.089B .702A .702A .714 -.244 1 .958 32 2415 ---- 1.124B .730A .730A .741 -.250 .991 2 18 2420 .758 1.160B .758 .785B .770 -.255 2 1.025 5 21 2425 .787 1.197B .787 .816B .799 -.260 9 1.059 8 210 2430 ---- 1.204B .817A .817A .829 -.264 1.093 8 17 2435 ---- 1.212B .847A .847A .859 -.270 1.129 1 19 2440 ---- 1.250B .878A .878A .890 -.274 1.164 10 2445 .909 1.290B .909 .940B .922 -.279 2 1.201 10 2450 ---- 1.389B .944A .944A .954 -.283 1.237 1 235 2455 1.087 1.370B .978A .978A .987 -.288 1 1.275 8 2460 ---- 1.410B 1.009A 1.009A 1.020 -.292 1.312 70 2465 ---- 1.451B 1.042A 1.042A 1.054 -.297 1.351 1 106 2470 ---- 1.492B 1.076A 1.076A 1.089 -.300 1.389 65 2475 ---- 1.591B 1.110A 1.110A 1.124 -.305 1.429 213 2480 ---- 1.576B 1.145A 1.145A 1.160 -.308 1.468 11 2485 ---- 1.618B 1.181A 1.181A 1.196 -.312 1.508 19 2490 1.244 1.661B 1.217A 1.245B 1.233 -.316 1 1.549 38 2495 ---- 1.704B 1.296A 1.296A 1.270 -.320 1.590 13 2500 ---- 1.802B 1.293A 1.293A 1.308 -.323 4 1.631 3 676 2505 ---- 1.792B 1.370A 1.370A 1.347 -.325 1.672 15 2510 ---- 1.835B 1.408A 1.408A 1.385 -.329 1.714 28 2515 ---- 1.880B 1.446A 1.446A 1.425 -.332 1.757 11 2520 ---- 1.924B 1.485A 1.485A 1.464 -.335 1.799 154 2525 ---- 2.021B 1.486A 1.486A 1.505 -.337 1 1.842 1 168 2530 ---- 2.013B 1.564A 1.564A 1.545 -.340 1.885 22 2535 ---- 2.058B 1.604A 1.604A 1.586 -.343 1.929 8 2540 ---- 2.103B 1.645A 1.645A 1.627 -.345 1.972 10 2545 ---- 2.149B 1.686A 1.686A 1.669 -.347 2.016 29 2550 ---- 2.247B 1.690A 1.690A 1.711 -.350 2.061 2 329 2555 ---- 2.241B 1.769A 1.769A 1.753 -.352 2.105 4 2560 ---- 2.287B 1.811A 1.811A 1.796 -.354 2.150 18 2565 ---- 2.332B 1.854A 1.854A 1.839 -.356 2.195 86 2570 ---- 2.342B 1.896A 1.896A 1.882 -.358 2.240 50 2575 ---- 2.476B 1.902A 1.902A 1.926 -.359 2.285 123 2580 ---- 2.378B 1.982A 1.982A 1.969 -.362 2.331 9 2585 ---- 2.397B 2.026A 2.026A 2.014 -.362 2.376 2590 ---- 2.444B 2.070A 2.070A 2.058 -.364 2.422 24 2595 ---- ---- 2.114A 2.114A 2.102 -.366 2.468 15 2600 ---- 2.710B 2.121A 2.121A 2.147 -.367 2.514 120 2605 ---- ---- 2.203A 2.203A 2.192 -.369 2.561 5 2610 ---- ---- 2.248A 2.248A 2.237 -.370 2.607 3 2615 ---- ---- 2.293A 2.293A 2.283 -.371 2.654 2620 ---- ---- 2.339A 2.339A 2.328 -.372 2.700 29 2625 ---- 2.947B 2.346A 2.346A 2.374 -.373 2.747 35 2630 ---- ---- 2.430A 2.430A 2.420 -.374 2.794 7 2635 ---- ---- ---- ---- 2.466 -.375 2.841 9 2640 ---- ---- ---- ---- 2.513 -.376 2.889 2650 ---- 3.186B 2.577A 2.577A 2.606 -.377 2.983 402 2675 ---- 3.427B 2.810A 2.810A 2.841 -.381 3.222 10 2700 ---- 3.669B 3.046A 3.046A 3.078 -.384 3.462 23 2725 ---- 3.903B 3.286A 3.286A 3.318 -.386 3.704 3 2750 ---- 3.949B 3.527A 3.527A 3.560 -.388 3.948 4 2775 ---- ---- 3.770A 3.770A 3.803 -.389 4.192 2 2800 ---- ---- 4.034A 4.034A 4.047 -.390 4.437 8 2825 ---- ---- ---- ---- 4.293 -.390 4.683 5 2850 ---- ---- ---- ---- 4.539 -.391 4.930 3 2875 ---- ---- ---- ---- 4.785 -.392 5.177 1 2900 ---- ---- ---- ---- 5.032 -.393 5.425 1 2925 ---- ---- ---- ---- 5.280 -.393 5.673 5 2950 ---- ---- ---- ---- 5.527 -.394 5.921 3 2975 ---- ---- ---- ---- 5.776 -.394 6.170 2 3000 ---- ---- ---- ---- 6.024 -.394 6.418 176 3025 ---- ---- ---- ---- 6.272 -.395 6.667 3050 ---- ---- ---- ---- 6.521 -.395 6.916 2 3075 ---- ---- ---- ---- 6.770 -.396 7.166 1 3100 ---- ---- ---- ---- 7.019 -.396 7.415 5 3125 ---- ---- ---- ---- 7.268 -.396 7.664 1 3150 ---- ---- ---- ---- 7.517 -.397 7.914 3 3175 ---- ---- ---- ---- 7.767 -.397 8.164 1 3200 ---- ---- ---- ---- 8.016 -.397 8.413 3225 ---- ---- ---- ---- 8.265 -.398 8.663 2 3250 ---- ---- ---- ---- 8.515 -.398 8.913 3275 ---- ---- ---- ---- 8.764 -.399 9.163 3300 ---- ---- ---- ---- 9.014 -.399 9.413 3325 ---- ---- ---- ---- 9.264 -.399 9.663 3350 ---- ---- ---- ---- 9.514 -.399 9.913 3375 ---- ---- ---- ---- 9.763 -.400 10.163 3400 ---- ---- ---- ---- 10.013 -.400 10.413 2 3425 ---- ---- ---- ---- 10.263 -.400 10.663 1 3450 ---- ---- ---- ---- 10.513 -.400 10.913 3475 ---- ---- ---- ---- 10.763 -.400 11.163 1 3500 ---- ---- ---- ---- 11.013 -.400 11.413 16 3525 ---- ---- ---- ---- 11.263 -.400 11.663 2 3550 ---- ---- ---- ---- 11.513 -.400 11.913 1 3575 ---- ---- ---- ---- 11.763 -.400 12.163 2 3600 ---- ---- ---- ---- 12.013 -.400 12.413 3 3625 ---- ---- ---- ---- 12.263 -.400 12.663 2 3650 ---- ---- ---- ---- 12.513 -.400 12.913 5 3675 ---- ---- ---- ---- 12.763 -.400 13.163 3 3700 ---- ---- ---- ---- 13.013 -.400 13.413 5 3725 ---- ---- ---- ---- 13.263 -.400 13.663 2 3750 ---- ---- ---- ---- 13.513 -.400 13.913 3775 ---- ---- ---- ---- 13.763 -.400 14.163 3800 ---- ---- ---- ---- 14.013 -.400 14.413 3825 ---- ---- ---- ---- 14.263 -.400 14.663 3850 ---- ---- ---- ---- 14.513 -.400 14.913 3875 ---- ---- ---- ---- 14.763 -.400 15.163 3900 ---- ---- ---- ---- 15.013 -.400 15.413 3925 ---- ---- ---- ---- 15.263 -.400 15.663 3950 ---- ---- ---- ---- 15.513 -.400 15.913 3975 ---- ---- ---- ---- 15.763 -.400 16.163 4000 ---- ---- ---- ---- 16.013 -.400 16.413 38 4025 ---- ---- ---- ---- 16.263 -.400 16.663 4050 ---- ---- ---- ---- 16.513 -.400 16.913 4075 ---- ---- ---- ---- 16.763 -.400 17.163 4500 ---- ---- ---- ---- 21.013 -.400 21.413 5000 ---- ---- ---- ---- 26.013 -.400 26.413 6000 ---- ---- ---- ---- 36.013 -.400 36.413 7000 ---- ---- ---- ---- 46.013 -.400 46.413 8000 ---- ---- ---- ---- 56.013 -.400 56.413 9000 ---- ---- ---- ---- 66.013 -.400 66.413 10000 ---- ---- ---- ---- 76.013 -.400 76.413 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 .000 .002 1500 ---- ---- ---- ---- .002 .000 .002 1 1525 ---- ---- ---- ---- .002 .000 .002 7 1550 ---- ---- ---- ---- .003 .000 .003 6 1575 ---- ---- ---- ---- .003 .000 .003 1600 ---- ---- ---- ---- .004 .000 .004 6 1625 ---- ---- ---- ---- .005 .000 .005 5 1650 ---- ---- ---- ---- .006 .000 .006 4 1675 ---- ---- ---- ---- .007 .000 .007 6 1700 ---- ---- ---- ---- .008 .000 .008 11 1725 ---- ---- ---- ---- .009 -.001 .010 4 1750 ---- ---- ---- ---- .011 -.001 .012 6 42 1775 .011 .011 .011 .011 .013 -.001 5 .014 8 1800 ---- ---- .016A .016A .015 -.002 .017 1 39 1825 .015 .015 .015 .015 .017 -.003 1 .020 10 1850 ---- ---- .022A .022A .020 -.003 .023 27 1875 ---- ---- .025A .025A .024 -.004 .028 11 1900 ---- ---- .029A .029A .028 -.005 15 .033 329 1925 ---- ---- .034A .034A .033 -.006 .039 63 1950 ---- ---- .039A .039A .038 -.009 .047 19 1975 ---- .058B .046A .058B .045 -.011 15 .056 6 2000 ---- .071B .055A .071B .054 -.012 11 .066 6 97 2025 ---- .085B .065A .085B .064 -.016 8 .080 5 2050 ---- .104B .077A .104B .076 -.019 .095 40 2075 .108 .126B .092A .092A .090 -.025 3 .115 82 2100 ---- .153B .109A .109A .108 -.030 3 .138 6 1265 2110 ---- .165B .116A .116A .116 -.032 .148 2115 ---- .171B .121A .121A .120 -.034 .154 2120 ---- .178B .125A .125A .125 -.035 .160 6 2125 ---- .185B .130A .130A .129 -.037 .166 15 2130 ---- .192B .134A .134A .134 -.038 .172 2135 ---- .199B .139A .139A .139 -.040 .179 2140 ---- .207B .144A .144A .144 -.041 .185 2145 ---- .215B .149A .149A .149 -.043 .192 2150 .172 .223B .152 .152 .155 -.045 2 .200 2 19 2155 ---- .232B .159A .159A .160 -.047 .207 2160 ---- .241B .164A .164A .166 -.049 1 .215 101 101 2165 ---- .250B .170A .170A .172 -.051 .223 2170 ---- .260B .176A .176A .178 -.053 .231 2175 ---- .269B .182A .182A .185 -.055 .240 10 172 2180 ---- .280B .189A .189A .192 -.057 .249 1 2185 ---- .290B .196A .196A .199 -.059 .258 2190 .225 .301B .203A .203A .206 -.062 2 .268 1 2195 ---- .313B .210A .210A .213 -.065 .278 8 2200 .224 .324B .218A .218A .221 -.067 8 .288 17 231 2205 ---- .337B .226A .226A .229 -.070 .299 17 2210 ---- .349B .235A .235A .238 -.072 .310 12 2215 ---- .362B .243A .243A .246 -.075 .321 2220 ---- .375B .252A .252A .255 -.078 .333 1 2225 ---- .389B .261A .261A .264 -.081 3 .345 17 2230 ---- .403B .270A .270A .274 -.083 .357 6 2235 ---- .418B .281A .281A .284 -.086 .370 4 2240 ---- .433B .290A .290A .294 -.090 .384 1 2245 ---- .449B .302A .302A .305 -.092 .397 2 2 2250 ---- .465B .313A .313A .316 -.096 1 .412 21 2255 .329 .481B .324A .324A .327 -.099 2 .426 1 2 2260 ---- .498B .336A .336A .339 -.102 .441 2265 ---- .515B .348A .348A .351 -.106 .457 2270 ---- .533B .361A .361A .364 -.109 .473 11 2275 .469 .552B .374A .374A .377 -.113 7 .490 16 199 2280 .436 .570B .388A .388A .390 -.117 1 .507 2285 ---- .590B .402A .402A .404 -.120 30 .524 2290 ---- .609B .416A .416A .418 -.124 .542 1 2295 ---- .630B .430A .430A .433 -.128 .561 4 2300 ---- .650B .446A .446A .448 -.132 .580 2 204 2305 ---- .671B .462A .462A .464 -.135 .599 6 2310 ---- .693B .478A .478A .480 -.139 .619 2315 ---- .715B .494A .494A .497 -.143 .640 13 2320 ---- .738B .512A .512A .514 -.147 .661 135 2325 ---- .761B .529A .529A .531 -.151 .682 7 52 2330 ---- .785B .547A .547A .549 -.155 .704 1 2335 ---- .809B .566A .566A .568 -.159 .727 13 2340 .699 .834B .585A .715B .587 -.163 2 .750 2 2345 ---- .859B .604A .604A .606 -.167 .773 18 2350 ---- .884B .624A .624A .626 -.171 .797 28 36 2355 .767 .910B .645A .785B .647 -.175 2 .822 2360 ---- .937B .665A .665A .668 -.178 .846 8 2365 .780 .964B .686A .696B .689 -.183 3 .872 2370 ---- .991B .709A .709A .711 -.187 .898 3 2375 .828 1.019B .730A .730A .734 -.190 1 .924 110 2380 ---- 1.047B .754A .754A .756 -.195 .951 10 10 2385 ---- 1.076B .777A .777A .780 -.198 .978 2390 ---- 1.105B .801A .801A .803 -.202 1.005 2395 ---- 1.135B .825A .825A .828 -.205 1.033 1 2 2400 .929 1.166B .848A .848A .852 -.210 2 1.062 8 455 2405 ---- 1.196B .872A .872A .877 -.213 30 1.090 2410 ---- 1.228B .900A .900A .903 -.217 1.120 2415 ---- 1.260B .927A .927A .929 -.220 1.149 2 2420 ---- 1.291B .954A .954A .955 -.224 1.179 1 2425 ---- 1.324B .980A .980A .982 -.228 1.210 64 2430 ---- 1.357B 1.006A 1.006A 1.010 -.231 1.241 2435 ---- 1.391B 1.036A 1.036A 1.038 -.234 1.272 2 2440 ---- 1.422B 1.062A 1.062A 1.066 -.238 1.304 2445 1.318 1.459B 1.091A 1.389B 1.095 -.241 2 1.336 2 2450 ---- 1.493B 1.120A 1.120A 1.124 -.245 1.369 157 2455 ---- 1.529B 1.150A 1.150A 1.154 -.248 1.402 2 2460 ---- 1.564B 1.180A 1.180A 1.184 -.251 1.435 2465 ---- 1.600B 1.211A 1.211A 1.215 -.254 1.469 1 2470 ---- 1.634B 1.242A 1.242A 1.246 -.257 1.503 2475 ---- 1.671B 1.273A 1.273A 1.277 -.260 1.537 11 72 2480 ---- 1.707B 1.305A 1.305A 1.309 -.263 1.572 1 2485 ---- 1.744B 1.336A 1.336A 1.341 -.266 1.607 2 5 2490 ---- 1.782B 1.369A 1.369A 1.374 -.269 1.643 3 2 2495 1.429 1.801B 1.400A 1.436B 1.407 -.271 2 1.678 3 8 2500 ---- 1.857B 1.437A 1.437A 1.440 -.275 1.715 3 179 2505 ---- 1.829B 1.467A 1.467A 1.474 -.277 1.751 1 1 2510 ---- 1.869B 1.503A 1.503A 1.508 -.280 1.788 3 2515 ---- 1.910B 1.537A 1.537A 1.543 -.282 1.825 2 2520 1.677 1.950B 1.569A 1.608B 1.578 -.285 4 1.863 2 2525 1.707 2.052B 1.603A 1.729B 1.613 -.288 1 1.901 60 2530 ---- 2.030B 1.638A 1.638A 1.649 -.290 1.939 1 2535 1.780 2.070B 1.674A 1.803B 1.685 -.293 1 1.978 2540 1.741 2.112B 1.710A 1.715A 1.722 -.295 3 2.017 1 2545 ---- 2.152B 1.749A 1.749A 1.758 -.298 2.056 1 2550 ---- 2.253B 1.783A 1.783A 1.795 -.300 2.095 1 111 2555 ---- 2.235B 1.819A 1.819A 1.833 -.302 2.135 2560 ---- 2.277B 1.858A 1.858A 1.871 -.304 2.175 2565 ---- 2.319B 1.913A 1.913A 1.909 -.306 2.215 2570 ---- 2.362B 1.980A 1.980A 1.947 -.309 2.256 2 2575 ---- 2.462B 1.974A 1.974A 1.986 -.311 2.297 3 173 2580 ---- 2.446B 2.055A 2.055A 2.025 -.313 2.338 2585 ---- 2.489B 2.095A 2.095A 2.064 -.315 2.379 1 2590 ---- 2.532B 2.134A 2.134A 2.104 -.316 2.420 2595 ---- 2.575B 2.173A 2.173A 2.143 -.319 2.462 2600 ---- 2.676B 2.170A 2.170A 2.184 -.320 2.504 212 2605 ---- 2.662B 2.252A 2.252A 2.224 -.322 2.546 2 2610 ---- 2.706B 2.292A 2.292A 2.265 -.324 2.589 2615 ---- 2.750B 2.333A 2.333A 2.305 -.326 2.631 2620 ---- 2.794B 2.373A 2.373A 2.347 -.327 2.674 2625 ---- 2.894B 2.372A 2.372A 2.388 -.329 2.717 16 2630 ---- 2.882B 2.455A 2.455A 2.430 -.330 2.760 1 2635 ---- 2.926B 2.496A 2.496A 2.471 -.333 2.804 2640 ---- 2.971B 2.538A 2.538A 2.513 -.334 2.847 2645 ---- 3.016B 2.579A 2.579A 2.556 -.335 2.891 2650 ---- 3.116B 2.579A 2.579A 2.598 -.337 2.935 12 2655 ---- 3.105B 2.664A 2.664A 2.641 -.338 2.979 2660 ---- 3.150B 2.706A 2.706A 2.684 -.339 3.023 2665 ---- 3.195B 2.749A 2.749A 2.727 -.340 3.067 2675 ---- 3.342B 2.793A 2.793A 2.814 -.343 3.157 3 2700 ---- 3.571B 3.010A 3.010A 3.034 -.348 3.382 1 2725 ---- 3.801B 3.232A 3.232A 3.257 -.353 3.610 2 2750 ---- 4.035B 3.457A 3.457A 3.484 -.356 3.840 2 2775 ---- 4.270B 3.685A 3.685A 3.714 -.359 4.073 1 2800 ---- 4.508B 3.917A 3.917A 3.946 -.362 4.308 4 2825 ---- 4.746B 4.150A 4.150A 4.180 -.365 4.545 2850 ---- 4.986B 4.384A 4.384A 4.416 -.367 4.783 1 2875 ---- 5.228B 4.622A 4.622A 4.654 -.368 5.022 2900 ---- 5.469B 4.860A 4.860A 4.893 -.370 5.263 4 2925 ---- 5.712B 5.100A 5.100A 5.133 -.371 5.504 2 2950 ---- 5.956B 5.341A 5.341A 5.374 -.373 5.747 2975 ---- 6.140B 5.583A 5.583A 5.617 -.373 5.990 3000 ---- ---- 5.825A 5.825A 5.860 -.374 6.234 3025 ---- ---- 6.069A 6.069A 6.103 -.375 6.478 1 3050 ---- ---- 6.313A 6.313A 6.348 -.376 6.724 3075 ---- ---- 6.558A 6.558A 6.593 -.376 6.969 3100 ---- ---- 6.829A 6.829A 6.838 -.377 7.215 3125 ---- ---- ---- ---- 7.084 -.378 7.462 3150 ---- ---- ---- ---- 7.330 -.379 7.709 3175 ---- ---- ---- ---- 7.577 -.379 7.956 3200 ---- ---- ---- ---- 7.823 -.381 8.204 3 3225 ---- ---- ---- ---- 8.071 -.381 8.452 3250 ---- ---- ---- ---- 8.318 -.382 8.700 3275 ---- ---- ---- ---- 8.565 -.384 8.949 3300 ---- ---- ---- ---- 8.813 -.385 9.198 3325 ---- ---- ---- ---- 9.061 -.386 9.447 3350 ---- ---- ---- ---- 9.309 -.387 9.696 2 3375 ---- ---- ---- ---- 9.558 -.387 9.945 3400 ---- ---- ---- ---- 9.806 -.389 10.195 3425 ---- ---- ---- ---- 10.055 -.389 10.444 3450 ---- ---- ---- ---- 10.303 -.391 10.694 3475 ---- ---- ---- ---- 10.552 -.392 10.944 3500 ---- ---- ---- ---- 10.801 -.393 11.194 3525 ---- ---- ---- ---- 11.050 -.394 11.444 3550 ---- ---- ---- ---- 11.299 -.395 11.694 3575 ---- ---- ---- ---- 11.548 -.396 11.944 7 3600 ---- ---- ---- ---- 11.798 -.396 12.194 21 3625 ---- ---- ---- ---- 12.047 -.397 12.444 2 3650 ---- ---- ---- ---- 12.296 -.398 12.694 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 .000 .001 1350 ---- ---- ---- ---- .001 -.001 .002 1375 ---- ---- ---- ---- .002 .000 .002 6 1400 ---- ---- ---- ---- .002 -.001 .003 300 1425 ---- ---- ---- ---- .003 .000 .003 1450 ---- ---- ---- ---- .003 -.001 .004 250 1475 ---- ---- ---- ---- .004 -.001 .005 1500 ---- ---- ---- ---- .005 -.001 .006 244 1525 ---- ---- ---- ---- .006 -.001 .007 1550 ---- ---- ---- ---- .007 -.001 .008 5 1575 ---- ---- ---- ---- .008 -.002 .010 1 1600 ---- ---- ---- ---- .010 -.002 .012 1625 ---- ---- ---- ---- .012 -.002 .014 8 1650 ---- ---- ---- ---- .014 -.003 .017 6 121 1675 ---- ---- ---- ---- .017 -.003 .020 21 1700 ---- ---- ---- ---- .020 -.003 .023 5 1725 ---- ---- ---- ---- .023 -.004 .027 3 1750 ---- ---- .031A .031A .027 -.005 .032 301 1775 .034 .034 .034 .034 .032 -.006 1 .038 4 1800 ---- ---- .041A .041A .037 -.007 .044 2 149 1825 .045 .045 .045 .045 .043 -.008 3 .051 35 1850 ---- ---- .054A .052A .051 -.009 2 .060 188 1875 ---- ---- .061A .061A .059 -.011 .070 127 1900 ---- .082B .070A .082B .068 -.013 .081 1 81 1925 .077 .097B .077 .077 .079 -.015 1 .094 6 1950 ---- .113B .092A .113B .091 -.018 .109 17 1975 .108 .133B .106A .106A .105 -.021 4 .126 6 2000 .129 .155B .121 .121 .122 -.025 2 .147 2 323 2025 .141 .182B .141 .141 .141 -.029 1 .170 1 2050 .163 .213B .162A .162A .163 -.035 1 .198 42 2075 .189 .248B .188A .188A .188 -.042 1 .230 25 2100 .220 .290B .216A .216A .217 -.050 2 .267 160 2110 .235 .308B .228A .228A .231 -.052 1 .283 2115 .239 .317B .234A .240B .237 -.055 1 .292 2120 .247 .327B .241A .241A .244 -.056 1 .300 2125 .254 .337B .250A .255B .252 -.057 4 .309 75 2130 .262 .348B .257A .257A .259 -.060 1 .319 2135 .270 .358B .265A .265A .267 -.061 1 .328 2140 .279 .369B .272A .272A .275 -.063 1 .338 2145 ---- .380B .280A .280A .283 -.066 .349 2150 ---- .392B .289A .289A .291 -.068 .359 1 1230 2155 ---- .404B .297A .297A .300 -.070 .370 2160 ---- .416B .306A .306A .309 -.072 .381 1 1 2165 ---- .429B .315A .315A .318 -.074 .392 2170 ---- .441B .324A .324A .328 -.076 .404 2175 .414 .455B .334A .334A .337 -.079 6 .416 2 17 2180 ---- .468B .344A .344A .347 -.081 .428 2185 ---- .482B .354A .354A .357 -.084 .441 2190 ---- .496B .365A .365A .368 -.086 .454 2195 ---- .511B .376A .376A .379 -.088 .467 3 2200 .418 .526B .387A .398B .390 -.090 18 .480 1 315 2205 ---- .541B .398A .398A .401 -.093 .494 2210 ---- .557B .409A .409A .413 -.096 .509 2215 ---- .573B .422A .422A .425 -.098 1 .523 2220 ---- .589B .435A .435A .437 -.101 .538 2225 ---- .606B .446A .446A .450 -.104 3 .554 11 2230 ---- .623B .460A .460A .463 -.106 .569 2235 ---- .640B .473A .473A .476 -.109 1 .585 2240 ---- .658B .487A .487A .490 -.112 .602 2245 ---- .676B .501A .501A .504 -.114 .618 2250 .527 .695B .516A .516A .518 -.118 5 .636 4 129 2255 ---- .714B .530A .530A .532 -.121 .653 2260 ---- .733B .545A .545A .547 -.124 .671 3 3 2265 ---- .753B .561A .561A .563 -.126 .689 2270 ---- .773B .577A .577A .578 -.130 .708 2275 .726 .793B .593A .593A .594 -.133 17 .727 80 32 2280 ---- .814B .609A .609A .611 -.136 .747 2285 ---- .836B .626A .626A .627 -.140 .767 2290 ---- .857B .643A .643A .644 -.143 .787 2295 ---- .879B .661A .661A .662 -.146 .808 2300 .686 .902B .679A .697B .680 -.149 5 .829 2 63 2305 ---- .925B .697A .697A .698 -.152 .850 2310 ---- .948B .716A .716A .717 -.155 .872 2315 ---- .971B .735A .735A .736 -.158 .894 2320 ---- .995B .755A .755A .756 -.161 .917 2325 .884 1.020B .774A .885B .776 -.163 1 .939 70 2330 ---- 1.045B .795A .795A .796 -.167 .963 2335 ---- 1.070B .816A .816A .817 -.169 .986 2340 ---- 1.095B .836A .836A .838 -.173 1.011 2345 ---- 1.121B .858A .858A .859 -.176 1.035 2350 ---- 1.147B .879A .879A .881 -.179 1.060 32 2355 ---- 1.173B .902A .902A .904 -.181 1.085 2360 ---- 1.200B .923A .923A .926 -.185 1.111 2365 ---- 1.227B .947A .947A .949 -.187 1.136 2370 ---- 1.255B .969A .969A .973 -.190 1.163 2375 ---- 1.284B .993A .993A .997 -.192 16 1.189 80 250 2380 ---- 1.312B 1.018A 1.018A 1.021 -.196 1.217 2385 ---- 1.341B 1.042A 1.042A 1.045 -.199 1.244 2390 ---- 1.370B 1.066A 1.066A 1.070 -.202 1.272 2395 ---- 1.400B 1.092A 1.092A 1.096 -.204 1.300 7 7 2400 ---- 1.430B 1.117A 1.117A 1.121 -.207 1.328 1 60 2405 ---- 1.460B 1.143A 1.143A 1.147 -.210 1.357 2410 ---- 1.491B 1.169A 1.169A 1.174 -.212 1.386 2415 ---- 1.522B 1.196A 1.196A 1.200 -.216 1.416 2420 ---- 1.554B 1.223A 1.223A 1.227 -.219 1.446 2425 ---- 1.585B 1.250A 1.250A 1.255 -.221 1.476 61 2430 ---- 1.617B 1.278A 1.278A 1.283 -.224 1.507 2435 ---- 1.649B 1.306A 1.306A 1.311 -.226 1.537 2440 ---- 1.682B 1.334A 1.334A 1.339 -.230 1.569 2445 ---- 1.715B 1.364A 1.364A 1.368 -.232 1.600 2450 ---- 1.748B 1.393A 1.393A 1.397 -.235 1.632 110 2455 ---- 1.782B 1.421A 1.421A 1.426 -.238 1.664 2460 ---- 1.816B 1.451A 1.451A 1.456 -.241 1.697 2465 ---- 1.850B 1.482A 1.482A 1.486 -.243 1.729 2470 ---- 1.885B 1.513A 1.513A 1.517 -.245 1.762 2475 ---- 1.920B 1.544A 1.544A 1.548 -.248 1.796 13 2480 ---- 1.955B 1.574A 1.574A 1.579 -.250 1.829 2485 ---- 1.990B 1.605A 1.605A 1.610 -.253 1.863 2490 ---- 2.026B 1.637A 1.637A 1.642 -.255 1.897 2495 ---- 2.061B 1.669A 1.669A 1.674 -.258 1.932 2500 1.716 2.098B 1.701A 1.727B 1.706 -.260 36 1.966 450 2505 ---- 2.135B 1.734A 1.734A 1.739 -.262 2.001 2510 ---- 2.172B 1.767A 1.767A 1.772 -.264 2.036 2515 ---- 2.209B 1.800A 1.800A 1.806 -.266 2.072 2520 ---- 2.246B 1.834A 1.834A 1.839 -.269 2.108 2525 ---- 2.284B 1.868A 1.868A 1.873 -.271 2.144 10 2530 ---- 2.322B 1.902A 1.902A 1.908 -.272 2.180 2535 ---- 2.360B 1.939A 1.939A 1.942 -.275 2.217 2540 ---- 2.377B 1.973A 1.973A 1.977 -.277 2.254 2545 ---- 2.391B 2.008A 2.008A 2.012 -.279 2.291 2550 ---- 2.474B 2.043A 2.043A 2.048 -.280 2.328 152 2555 ---- 2.461B 2.078A 2.078A 2.083 -.283 2.366 2560 2.284 2.284 2.114A 2.114A 2.119 ---- 3 ---- 2565 ---- ---- ---- 2.149A 2.156 ---- ---- 2570 2.461 2.461 2.186A 2.301B 2.192 ---- 5 ---- 2575 ---- 2.671B 2.224A 2.224A 2.229 -.290 2.519 23 2580 ---- ---- ---- 2.259A 2.266 ---- ---- 2600 2.453 2.875B 2.410A 2.411A 2.417 -.298 55 2.715 505 2625 ---- 3.081B 2.604A 2.604A 2.611 -.306 2.917 14 2650 ---- 3.292B 2.801A 2.801A 2.810 -.313 3.123 1 4 2675 ---- 3.507B 3.003A 3.003A 3.014 -.320 3.334 37 2700 3.255 3.727B 3.210A 3.250B 3.222 -.326 82 3.548 608 2725 ---- 3.947B 3.421A 3.421A 3.435 -.331 3.766 6 2750 ---- 4.171B 3.635A 3.635A 3.651 -.337 3.988 12 2775 ---- 4.399B 3.853A 3.853A 3.870 -.341 4.211 2800 ---- 4.626B 4.074A 4.074A 4.092 -.346 4.438 17 2825 ---- 4.856B 4.297A 4.297A 4.317 -.349 4.666 3 2850 ---- 5.088B 4.523A 4.523A 4.544 -.352 4.896 3 2875 ---- 5.322B 4.751A 4.751A 4.773 -.355 5.128 2900 ---- 5.557B 4.980A 4.980A 5.004 -.358 5.362 1 2925 ---- 5.793B 5.212A 5.212A 5.237 -.360 5.597 2 2950 ---- 6.030B 5.444A 5.444A 5.471 -.362 5.833 1 2975 ---- 6.270B 5.679A 5.679A 5.707 -.363 6.070 1 3000 ---- 6.510B 5.914A 5.914A 5.943 -.365 6.308 33 3025 ---- 6.750B 6.151A 6.151A 6.181 -.366 6.547 1 3050 ---- 6.990B 6.388A 6.388A 6.420 -.367 6.787 2 3075 ---- 7.232B 6.628A 6.628A 6.660 -.367 7.027 2 3100 ---- 7.475B 6.867A 6.867A 6.900 -.369 7.269 2 3125 ---- 7.717B 7.108A 7.108A 7.141 -.370 7.511 3150 ---- 7.961B 7.349A 7.349A 7.383 -.370 7.753 1 3175 ---- 8.205B 7.591A 7.591A 7.625 -.371 7.996 1 3200 ---- 8.350B 7.835A 7.835A 7.868 -.372 8.240 7 3225 ---- ---- 8.077A 8.077A 8.112 -.372 8.484 3250 ---- ---- 8.321A 8.321A 8.356 -.373 8.729 17 3275 ---- ---- 8.565A 8.565A 8.600 -.375 8.975 1 3300 ---- ---- 8.810A 8.810A 8.845 -.375 9.220 118 3325 ---- ---- 9.083A 9.083A 9.090 -.376 9.466 3350 ---- ---- ---- ---- 9.336 -.377 9.713 3375 ---- ---- ---- ---- 9.582 -.378 9.960 3400 ---- ---- ---- ---- 9.828 -.379 10.207 11 3425 ---- ---- ---- ---- 10.074 -.380 10.454 3450 ---- ---- ---- ---- 10.321 -.381 10.702 3475 ---- ---- ---- ---- 10.568 -.382 10.950 3500 ---- ---- ---- ---- 10.815 -.384 11.199 3 3525 ---- ---- ---- ---- 11.063 -.384 11.447 3550 ---- ---- ---- ---- 11.310 -.386 11.696 3575 ---- ---- ---- ---- 11.558 -.387 11.945 3600 ---- ---- ---- ---- 11.806 -.389 12.195 3625 ---- ---- ---- ---- 12.054 -.390 12.444 3650 ---- ---- ---- ---- 12.303 -.391 12.694 4000 ---- ---- ---- ---- 15.793 -.401 16.194 2 4500 ---- ---- ---- ---- 20.793 -.401 21.194 5000 ---- ---- ---- ---- 25.793 -.401 26.194 6000 ---- ---- ---- ---- 35.793 -.401 36.194 7000 ---- ---- ---- ---- 45.793 -.401 46.194 8000 ---- ---- ---- ---- 55.793 -.401 56.194 9000 ---- ---- ---- ---- 65.793 -.401 66.194 10000 ---- ---- ---- ---- 75.793 -.401 76.194 SO OCT23 Silver Option PUT 1350 ---- ---- ---- ---- .005 -.001 .006 1375 ---- ---- ---- ---- .006 -.001 .007 1400 ---- ---- ---- ---- .006 -.002 .008 1425 ---- ---- ---- ---- .008 -.001 .009 1 1450 ---- ---- ---- ---- .009 -.002 .011 1475 ---- ---- ---- ---- .010 -.002 .012 1500 ---- ---- ---- ---- .012 -.002 .014 10 1525 ---- ---- ---- ---- .014 -.002 .016 1550 ---- ---- ---- ---- .016 -.003 .019 1575 ---- ---- ---- ---- .019 -.003 .022 1600 ---- ---- ---- ---- .021 -.004 .025 1625 ---- ---- ---- ---- .024 -.004 .028 1650 ---- ---- ---- ---- .028 -.004 .032 1675 ---- ---- .036A .036A .032 -.005 .037 1700 ---- ---- .040A .040A .037 -.005 .042 1725 ---- ---- .045A .045A .042 -.006 .048 1750 ---- ---- .051A .051A .048 -.007 .055 1 1775 ---- ---- .058A .058A .054 -.008 .062 1800 ---- ---- .064A .064A .062 -.009 .071 1 1825 ---- ---- .073A .073A .070 -.011 .081 1850 ---- ---- .082A .082A .080 -.012 .092 1 1875 ---- .106B .093A .106B .091 -.014 .105 1900 ---- .122B .105A .122B .103 -.017 .120 1925 ---- .141B .119A .141B .117 -.020 .137 1950 ---- .162B .135A .162B .133 -.024 .157 1975 ---- .186B .154A .186B .152 -.027 .179 2000 ---- .214B .174A .174A .173 -.032 .205 5 2025 ---- .246B .198A .198A .196 -.038 .234 2050 ---- .281B .225A .225A .224 -.043 .267 2 2075 ---- .322B .255A .255A .255 -.049 .304 2100 ---- .368B .289A .289A .290 -.056 .346 25 2125 ---- .419B .330A .330A .329 -.064 .393 2150 ---- .477B .373A .373A .374 -.073 .447 11 2175 ---- .541B .425A .425A .424 -.082 .506 25 2200 .492 .612B .479A .479A .479 -.093 5 .572 19 2225 ---- .691B .542A .542A .542 -.103 .645 51 2250 ---- .777B .611A .611A .611 -.114 .725 6 2275 ---- .872B .687A .687A .687 -.126 .813 17 2300 ---- .974B .771A .771A .771 -.138 .909 60 2325 ---- 1.085B .862A .862A .863 -.151 1.014 2350 ---- 1.204B .962A .962A .963 -.164 1.127 10 2375 ---- 1.332B 1.071A 1.071A 1.072 -.177 1.249 6 2400 ---- 1.467B 1.186A 1.186A 1.189 -.189 1.378 1 2425 ---- 1.611B 1.312A 1.312A 1.315 -.201 1.516 2450 ---- 1.762B 1.443A 1.443A 1.448 -.213 1.661 2475 ---- 1.920B 1.584A 1.584A 1.588 -.225 1.813 1 2500 ---- 2.086B 1.732A 1.732A 1.737 -.235 1.972 3 2525 ---- 2.257B 1.887A 1.887A 1.892 -.246 2.138 3 2550 ---- 2.435B 2.047A 2.047A 2.054 -.256 2.310 11 2575 ---- 2.619B 2.214A 2.214A 2.222 -.267 2.489 20 2600 2.695 2.807B 2.385A 2.385A 2.396 -.276 2 2.672 8 2625 ---- 3.000B 2.564A 2.564A 2.577 -.284 2.861 9 2650 ---- 3.198B 2.748A 2.748A 2.762 -.293 3.055 2675 ---- 3.401B 2.937A 2.937A 2.953 -.300 3.253 2700 3.259 3.607B 3.138A 3.138A 3.149 -.306 1 3.455 2725 ---- 3.817B 3.337A 3.337A 3.349 -.312 3.661 2750 ---- 4.030B 3.539A 3.539A 3.553 -.317 3.870 2775 ---- 4.246B 3.745A 3.745A 3.761 -.322 4.083 2800 ---- 4.464B 3.955A 3.955A 3.972 -.326 4.298 2 2825 ---- 4.686B 4.167A 4.167A 4.186 -.330 4.516 2 2850 ---- 4.909B 4.384A 4.384A 4.403 -.334 4.737 2875 ---- 5.134B 4.601A 4.601A 4.622 -.337 4.959 2900 ---- 5.361B 4.822A 4.822A 4.844 -.340 5.184 1 2925 ---- 5.590B 5.045A 5.045A 5.068 -.342 5.410 1 2950 ---- 5.820B 5.270A 5.270A 5.294 -.344 5.638 2975 ---- 6.052B 5.495A 5.495A 5.522 -.346 5.868 3000 ---- 6.285B 5.724A 5.724A 5.751 -.348 6.099 3025 ---- 6.518B 5.953A 5.953A 5.981 -.350 6.331 3050 ---- 6.753B 6.185A 6.185A 6.213 -.352 6.565 3075 ---- 6.990B 6.417A 6.417A 6.446 -.353 6.799 3100 ---- 7.226B 6.650A 6.650A 6.680 -.355 7.035 1 3125 ---- 7.464B 6.884A 6.884A 6.916 -.355 7.271 3150 ---- 7.704B 7.120A 7.120A 7.152 -.357 7.509 1 3175 7.666 7.944B 7.356A 7.356A 7.389 -.358 2 7.747 1 3200 ---- 8.184B 7.594A 7.594A 7.626 -.360 7.986 1 3225 ---- 8.424B 7.832A 7.832A 7.865 -.360 8.225 3250 ---- 8.665B 8.070A 8.070A 8.104 -.362 8.466 3275 ---- 8.907B 8.310A 8.310A 8.344 -.363 8.707 3300 ---- 9.150B 8.550A 8.550A 8.585 -.363 8.948 3325 ---- 9.393B 8.791A 8.791A 8.826 -.364 9.190 3350 ---- 9.636B 9.033A 9.033A 9.068 -.365 9.433 3375 ---- 9.880B 9.275A 9.275A 9.310 -.366 9.676 1 3400 ---- 10.125B 9.518A 9.518A 9.553 -.367 9.920 3425 ---- 10.325B 9.761A 9.761A 9.796 -.368 10.164 1 3450 ---- 10.411B 10.004A 10.004A 10.039 -.369 10.408 2 3475 ---- ---- 10.248A 10.248A 10.283 -.370 10.653 3500 ---- ---- 10.493A 10.493A 10.528 -.371 10.899 5 31 3525 ---- ---- 10.738A 10.738A 10.773 -.372 11.145 3550 ---- ---- 11.014A 11.014A 11.018 -.373 11.391 3575 ---- ---- ---- ---- 11.264 -.373 11.637 1 3600 ---- ---- ---- ---- 11.509 -.375 11.884 3625 ---- ---- ---- ---- 11.756 -.375 12.131 3650 ---- ---- ---- ---- 12.002 -.376 12.378 3675 ---- ---- ---- ---- 12.249 -.377 12.626 SO NOV23 Silver Option PUT 1350 ---- ---- ---- ---- .010 -.001 .011 1375 ---- ---- ---- ---- .011 -.002 .013 1400 ---- ---- ---- ---- .013 -.002 .015 25 1425 ---- ---- ---- ---- .015 -.003 .018 1450 ---- ---- ---- ---- .017 -.003 .020 1475 ---- ---- ---- ---- .020 -.003 .023 1500 ---- ---- ---- ---- .023 -.003 .026 1525 ---- ---- ---- ---- .026 -.004 .030 1550 ---- ---- ---- ---- .030 -.004 .034 1575 ---- ---- ---- ---- .034 -.004 .038 1600 ---- ---- .043A .043A .038 -.006 .044 1625 ---- ---- .048A .048A .043 -.006 .049 1650 ---- ---- .054A .054A .049 -.006 .055 1675 ---- ---- .060A .060A .055 -.008 .063 1700 ---- ---- .067A .067A .062 -.009 .071 1725 ---- ---- .075A .075A .070 -.009 .079 1750 ---- ---- .083A .083A .078 -.011 .089 1775 ---- ---- .093A .093A .088 -.013 .101 1800 .101 .101 .101 .101 .099 -.014 1 .113 1825 ---- ---- .116A .116A .112 -.016 .128 1850 ---- .145B .129A .145B .126 -.018 .144 1875 ---- .165B .145A .165B .141 -.021 .162 1900 ---- .187B .162A .187B .159 -.024 .183 1925 ---- .211B .182A .211B .178 -.028 .206 1950 ---- .239B .204A .239B .201 -.031 .232 1975 ---- .270B .228A .228A .225 -.036 .261 2000 .257 .306B .256A .256A .253 -.041 1 .294 30 2025 ---- .345B .287A .287A .284 -.046 .330 2050 ---- .388B .322A .322A .319 -.052 .371 2075 ---- .437B .360A .360A .358 -.058 .416 2100 ---- .491B .402A .402A .401 -.065 .466 1 2125 ---- .550B .451A .451A .449 -.073 .522 1 2150 .516 .615B .502A .502A .502 -.081 5 .583 5 2175 ---- .687B .560A .560A .560 -.090 .650 2 2200 ---- .766B .624A .624A .625 -.099 .724 401 2225 ---- .850B .696A .696A .695 -.109 .804 2250 ---- .942B .772A .772A .771 -.120 .891 2275 ---- 1.043B .856A .856A .855 -.131 .986 2300 ---- 1.150B .947A .947A .946 -.142 1.088 3 2325 ---- 1.266B 1.045A 1.045A 1.044 -.154 1.198 1 2350 ---- 1.389B 1.151A 1.151A 1.151 -.164 1.315 2375 ---- 1.519B 1.264A 1.264A 1.264 -.176 1.440 2400 ---- 1.656B 1.384A 1.384A 1.386 -.186 1.572 2425 ---- 1.800B 1.512A 1.512A 1.514 -.197 1.711 2450 ---- 1.952B 1.647A 1.647A 1.650 -.206 1.856 2475 ---- 2.108B 1.788A 1.788A 1.792 -.217 2.009 2500 ---- 2.272B 1.936A 1.936A 1.940 -.227 2.167 2525 ---- 2.441B 2.091A 2.091A 2.094 -.237 2.331 2550 ---- 2.617B 2.252A 2.252A 2.254 -.247 2.501 2575 ---- 2.797B 2.417A 2.417A 2.420 -.256 2.676 2600 ---- 2.982B 2.588A 2.588A 2.592 -.264 2.856 2625 ---- 3.171B 2.763A 2.763A 2.769 -.272 3.041 2650 ---- 3.365B 2.940A 2.940A 2.950 -.281 3.231 2675 ---- 3.562B 3.125A 3.125A 3.137 -.287 3.424 2700 ---- 3.763B 3.315A 3.315A 3.327 -.295 3.622 2725 ---- 3.969B 3.515A 3.515A 3.522 -.301 3.823 2750 ---- 4.176B 3.712A 3.712A 3.721 -.306 4.027 2775 ---- 4.387B 3.914A 3.914A 3.924 -.311 4.235 2800 ---- 4.601B 4.118A 4.118A 4.129 -.316 4.445 2825 ---- 4.816B 4.326A 4.326A 4.338 -.320 4.658 2850 ---- 5.035B 4.536A 4.536A 4.550 -.323 4.873 2875 ---- 5.255B 4.749A 4.749A 4.764 -.327 5.091 2900 ---- 5.477B 4.965A 4.965A 4.981 -.329 5.310 2925 ---- 5.701B 5.183A 5.183A 5.200 -.332 5.532 2950 ---- 5.927B 5.402A 5.402A 5.421 -.334 5.755 2975 ---- 6.154B 5.623A 5.623A 5.644 -.336 5.980 3000 ---- 6.383B 5.847A 5.847A 5.868 -.339 6.207 3025 ---- 6.613B 6.071A 6.071A 6.094 -.341 6.435 3050 ---- 6.844B 6.299A 6.299A 6.321 -.343 6.664 3075 ---- 7.076B 6.527A 6.527A 6.550 -.344 6.894 3100 ---- 7.309B 6.756A 6.756A 6.780 -.346 7.126 3125 ---- 7.542B 6.986A 6.986A 7.011 -.348 7.359 3150 ---- 7.778B 7.217A 7.217A 7.243 -.349 7.592 3175 ---- 8.015B 7.449A 7.449A 7.476 -.351 7.827 3200 ---- 8.250B 7.682A 7.682A 7.710 -.352 8.062 3225 ---- 8.488B 7.917A 7.917A 7.945 -.353 8.298 3250 ---- 8.726B 8.152A 8.152A 8.181 -.354 8.535 3275 ---- 8.965B 8.388A 8.388A 8.417 -.355 8.772 3300 ---- 9.204B 8.625A 8.625A 8.654 -.357 9.011 3325 ---- 9.444B 8.862A 8.862A 8.892 -.358 9.250 3350 ---- 9.685B 9.100A 9.100A 9.130 -.359 9.489 3375 ---- 9.926B 9.339A 9.339A 9.369 -.361 9.730 3400 ---- 10.168B 9.579A 9.579A 9.609 -.361 9.970 3425 ---- 10.410B 9.819A 9.819A 9.849 -.363 10.212 3450 ---- 10.653B 10.059A 10.059A 10.090 -.364 10.454 3475 ---- 10.896B 10.300A 10.300A 10.332 -.364 10.696 3500 ---- 11.140B 10.541A 10.541A 10.574 -.365 10.939 3525 ---- 11.384B 10.783A 10.783A 10.816 -.366 11.182 3550 ---- 11.629B 11.026A 11.026A 11.059 -.367 11.426 3575 ---- 11.874B 11.269A 11.269A 11.302 -.368 11.670 3600 ---- 12.054B 11.512A 11.512A 11.546 -.369 11.915 3625 ---- ---- 11.756A 11.756A 11.790 -.370 12.160 3650 ---- ---- 12.000A 12.000A 12.034 -.371 12.405 3675 ---- ---- 12.244A 12.244A 12.279 -.372 12.651 SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 -.001 .002 975 ---- ---- ---- ---- .001 -.001 .002 1000 ---- ---- ---- ---- .002 .000 .002 1 1025 ---- ---- ---- ---- .002 -.001 .003 1050 ---- ---- ---- ---- .003 .000 .003 1075 ---- ---- ---- ---- .003 -.001 .004 1100 ---- ---- ---- ---- .004 -.001 .005 1125 ---- ---- ---- ---- .004 -.001 .005 1150 ---- ---- ---- ---- .005 -.001 .006 1175 ---- ---- ---- ---- .006 -.001 .007 1200 ---- ---- ---- ---- .007 -.002 .009 1 1225 ---- ---- ---- ---- .008 -.002 .010 400 1250 ---- ---- ---- ---- .010 -.002 .012 1275 ---- ---- ---- ---- .011 -.002 .013 1300 ---- ---- ---- ---- .013 -.002 .015 1325 ---- ---- ---- ---- .015 -.002 .017 1350 ---- ---- ---- ---- .017 -.003 .020 1 1375 ---- ---- ---- ---- .019 -.003 .022 202 1400 ---- ---- ---- ---- .022 -.003 .025 1 1425 ---- ---- ---- ---- .025 -.004 .029 1450 ---- ---- ---- ---- .029 -.003 .032 200 1475 ---- ---- ---- ---- .032 -.005 .037 1500 ---- ---- ---- ---- .037 -.004 .041 2 1525 ---- ---- ---- ---- .041 -.005 .046 1 1550 ---- ---- ---- ---- .046 -.006 .052 2 1575 ---- ---- ---- ---- .052 -.006 .058 1 1600 ---- ---- ---- ---- .058 -.007 .065 134 1625 ---- ---- .072A .072A .066 -.007 .073 1650 ---- ---- .080A .080A .073 -.008 .081 8 1675 ---- ---- .089A .089A .082 -.009 .091 1 1700 ---- ---- .097A .097A .092 -.009 .101 8 1725 ---- ---- .108A .108A .102 -.011 .113 1750 ---- ---- .120A .120A .114 -.013 .127 4 1775 ---- ---- .133A .133A .127 -.014 .141 10 1800 ---- ---- .146A .146A .142 -.016 .158 228 1825 ---- ---- .162A .162A .158 -.018 .176 6 1850 ---- ---- .180A .180A .176 -.021 .197 100 1875 ---- .222B .200A .222B .196 -.024 .220 9 1900 ---- .249B .222A .249B .218 -.027 .245 56 1925 ---- .279B .246A .279B .243 -.031 .274 115 1950 ---- .313B .274A .313B .270 -.035 .305 39 1975 ---- .351B .304A .304A .301 -.040 .341 1 2000 ---- .392B .336A .336A .334 -.045 2 .379 67 2025 ---- .438B .373A .373A .372 -.050 .422 45 2050 ---- .488B .415A .415A .413 -.057 .470 18 2075 ---- .544B .460A .460A .458 -.064 .522 7 2100 ---- .605B .510A .510A .508 -.071 .579 195 2125 ---- .672B .565A .565A .563 -.078 .641 2 152 2150 ---- .745B .626A .626A .623 -.087 .710 51 2175 ---- .824B .691A .691A .688 -.096 .784 2200 ---- .909B .763A .763A .760 -.104 .864 50 157 2225 ---- 1.001B .841A .841A .837 -.115 .952 25 2250 ---- 1.100B .926A .926A .921 -.124 1.045 26 2275 ---- 1.205B 1.015A 1.015A 1.012 -.134 1.146 225 2300 ---- 1.317B 1.113A 1.113A 1.110 -.144 1.254 8 172 2325 ---- 1.436B 1.217A 1.217A 1.214 -.155 1.369 100 2350 ---- 1.562B 1.327A 1.327A 1.325 -.165 1.490 21 2375 ---- 1.694B 1.445A 1.445A 1.443 -.175 1.618 110 2400 ---- 1.833B 1.570A 1.570A 1.568 -.184 100 1.752 25 134 2425 ---- 1.978B 1.700A 1.700A 1.699 -.194 1.893 3 10 2450 ---- 2.128B 1.837A 1.837A 1.836 -.204 2.040 4 2475 ---- 2.285B 1.979A 1.979A 1.979 -.213 2.192 44 2500 ---- 2.447B 2.128A 2.128A 2.128 -.222 2.350 29 2525 ---- 2.614B 2.282A 2.282A 2.282 -.231 2.513 7 2550 ---- 2.788B 2.442A 2.442A 2.442 -.239 2.681 15 2575 ---- 2.965B 2.606A 2.606A 2.607 -.247 2.854 2 2600 ---- 3.146B 2.776A 2.776A 2.777 -.255 3.032 15 2625 ---- 3.332B 2.949A 2.949A 2.952 -.262 3.214 32 2650 ---- 3.522B 3.126A 3.126A 3.131 -.269 3.400 1 2675 ---- 3.716B 3.311A 3.311A 3.314 -.277 3.591 111 2700 ---- 3.913B 3.493A 3.493A 3.502 -.282 3.784 4 2725 ---- 4.115B 3.683A 3.683A 3.693 -.288 3.981 2750 ---- 4.316B 3.877A 3.877A 3.888 -.294 4.182 2775 ---- 4.524B 4.083A 4.083A 4.087 -.298 4.385 2800 ---- 4.733B 4.284A 4.284A 4.288 -.303 4.591 2825 ---- 4.945B 4.487A 4.487A 4.493 -.307 4.800 2850 ---- 5.158B 4.693A 4.693A 4.700 -.311 5.011 2875 ---- 5.374B 4.902A 4.902A 4.910 -.314 5.224 2900 ---- 5.592B 5.113A 5.113A 5.122 -.318 5.440 2925 ---- 5.812B 5.326A 5.326A 5.337 -.320 5.657 2950 ---- 6.034B 5.541A 5.541A 5.553 -.323 5.876 2975 ---- 6.257B 5.759A 5.759A 5.772 -.325 6.097 3000 ---- 6.482B 5.978A 5.978A 5.992 -.328 6.320 14 3025 ---- 6.708B 6.198A 6.198A 6.214 -.330 6.544 3050 ---- 6.935B 6.421A 6.421A 6.437 -.332 6.769 3075 ---- 7.165B 6.644A 6.644A 6.662 -.334 6.996 3100 ---- 7.393B 6.869A 6.869A 6.887 -.336 7.223 3125 ---- 7.624B 7.096A 7.096A 7.115 -.337 7.452 1 3150 ---- 7.856B 7.324A 7.324A 7.343 -.339 7.682 3175 ---- 8.089B 7.553A 7.553A 7.572 -.341 7.913 1 3200 ---- 8.322B 7.782A 7.782A 7.802 -.343 8.145 1 3225 ---- 8.557B 8.013A 8.013A 8.034 -.344 8.378 3250 ---- 8.791B 8.245A 8.245A 8.266 -.346 8.612 1 3275 ---- 9.027B 8.477A 8.477A 8.499 -.347 8.846 15 3300 ---- 9.264B 8.711A 8.711A 8.733 -.349 9.082 1 3325 ---- 9.501B 8.945A 8.945A 8.967 -.351 9.318 3350 ---- 9.739B 9.180A 9.180A 9.203 -.352 9.555 3375 ---- 9.978B 9.416A 9.416A 9.439 -.353 9.792 3400 ---- 10.217B 9.652A 9.652A 9.675 -.355 10.030 3425 ---- 10.457B 9.889A 9.889A 9.913 -.355 10.268 3450 ---- 10.697B 10.127A 10.127A 10.151 -.357 10.508 3475 ---- 10.938B 10.365A 10.365A 10.389 -.358 10.747 3500 ---- 11.179B 10.604A 10.604A 10.628 -.360 10.988 3525 ---- 11.420B 10.843A 10.843A 10.868 -.360 11.228 3550 ---- 11.664B 11.083A 11.083A 11.108 -.361 11.469 3575 ---- 11.905B 11.323A 11.323A 11.349 -.362 11.711 3600 ---- 12.149B 11.564A 11.564A 11.590 -.363 11.953 3625 ---- 12.392B 11.805A 11.805A 11.831 -.365 12.196 3650 ---- 12.636B 12.047A 12.047A 12.073 -.366 12.439 3675 ---- 12.880B 12.289A 12.289A 12.316 -.366 12.682 1 3700 ---- 13.125B 12.531A 12.531A 12.558 -.368 12.926 3725 ---- 13.369B 12.774A 12.774A 12.801 -.369 13.170 3750 ---- 13.576B 13.018A 13.018A 13.045 -.369 13.414 3775 ---- 13.703B 13.262A 13.262A 13.289 -.370 13.659 19 3800 ---- ---- 13.505A 13.505A 13.533 -.371 13.904 28 3825 ---- ---- 13.750A 13.750A 13.777 -.372 14.149 3850 ---- ---- 13.995A 13.995A 14.022 -.373 14.395 3875 ---- ---- 14.239A 14.239A 14.267 -.374 14.641 3900 ---- ---- ---- ---- 14.513 -.375 14.888 3925 ---- ---- ---- ---- 14.758 -.376 15.134 3950 ---- ---- ---- ---- 15.004 -.377 15.381 3975 ---- ---- ---- ---- 15.251 -.378 15.629 4000 ---- ---- ---- ---- 15.497 -.379 15.876 4025 ---- ---- ---- ---- 15.744 -.380 16.124 4050 ---- ---- ---- ---- 15.991 -.381 16.372 4075 ---- ---- ---- ---- 16.238 -.382 16.620 4500 ---- ---- ---- ---- 20.472 -.393 20.865 1 5000 ---- ---- ---- ---- 25.472 -.393 25.865 6000 ---- ---- ---- ---- 35.472 -.393 35.865 7000 ---- ---- ---- ---- 45.472 -.393 45.865 7500 ---- ---- ---- ---- 50.472 -.393 50.865 8000 ---- ---- ---- ---- 55.472 -.393 55.865 9000 ---- ---- ---- ---- 65.472 -.393 65.865 10000 ---- ---- ---- ---- 75.472 -.393 75.865 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .015 -.002 .017 1125 ---- ---- ---- ---- .017 -.002 .019 1150 ---- ---- ---- ---- .020 -.001 .021 1175 ---- ---- ---- ---- .022 -.002 .024 1200 ---- ---- ---- ---- .025 -.002 .027 1225 ---- ---- ---- ---- .028 -.003 .031 1250 ---- ---- ---- ---- .032 -.002 .034 1275 ---- ---- ---- ---- .035 -.003 .038 1300 ---- ---- ---- ---- .039 -.004 .043 1325 ---- ---- ---- ---- .044 -.003 .047 1350 ---- ---- ---- ---- .049 -.003 .052 1375 ---- ---- ---- ---- .054 -.004 .058 1400 ---- ---- ---- ---- .059 -.005 .064 1425 ---- ---- ---- ---- .065 -.006 .071 1450 ---- ---- ---- ---- .072 -.006 .078 1475 ---- ---- ---- ---- .079 -.007 .086 1500 ---- ---- ---- ---- .087 -.007 .094 1 1525 ---- ---- ---- ---- .096 -.007 .103 1550 ---- ---- .113A .113A .105 -.009 .114 1575 ---- ---- .124A .124A .115 -.010 .125 1600 ---- ---- .135A .135A .127 -.010 .137 1625 ---- ---- .148A .148A .139 -.012 .151 1 1650 ---- ---- .161A .161A .152 -.014 .166 1 1675 ---- ---- .176A .176A .167 -.016 .183 1700 ---- ---- .193A .193A .184 -.017 .201 1 1725 ---- ---- .211A .211A .202 -.019 .221 1750 ---- ---- .231A .231A .221 -.022 .243 1775 ---- ---- .253A .253A .243 -.024 .267 1 1800 ---- ---- .276A .276A .267 -.027 .294 100 1825 ---- ---- .302A .302A .293 -.030 .323 1850 ---- .356B .331A .356B .321 -.034 .355 1875 ---- .392B .361A .392B .352 -.038 .390 1900 ---- .431B .395A .431B .385 -.042 .427 1925 ---- .473B .431A .473B .422 -.046 .468 1950 ---- .519B .471A .519B .462 -.050 .512 1975 ---- .569B .514A .569B .504 -.056 .560 1 2000 ---- .623B .560A .623B .551 -.061 .612 2 2025 ---- .680B .611A .680B .601 -.066 .667 2050 ---- .743B .665A .743B .655 -.072 .727 2075 ---- .809B .723A .723A .713 -.078 .791 2100 .879 .881B .786A .881B .776 -.084 5 .860 231 301 2125 ---- .958B .853A .853A .843 -.090 .933 1 2150 ---- 1.039B .924A .924A .915 -.096 1.011 1 2175 ---- 1.126B 1.001A 1.001A .991 -.103 1.094 1 2200 ---- 1.218B 1.082A 1.082A 1.073 -.110 1.183 188 2225 ---- 1.311B 1.169A 1.169A 1.160 -.117 1.277 2 2250 ---- 1.413B 1.260A 1.260A 1.251 -.125 1.376 10 2275 ---- 1.522B 1.361A 1.361A 1.348 -.132 1.480 2300 ---- 1.636B 1.463A 1.463A 1.451 -.139 1.590 55 2325 ---- 1.755B 1.570A 1.570A 1.558 -.148 1.706 5 2350 ---- 1.880B 1.683A 1.683A 1.671 -.155 1.826 2375 ---- 2.010B 1.800A 1.800A 1.789 -.163 1.952 2400 ---- 2.145B 1.923A 1.923A 1.913 -.171 2.084 2425 ---- 2.285B 2.051A 2.051A 2.042 -.178 2.220 2450 ---- 2.431B 2.184A 2.184A 2.175 -.187 2.362 2 2475 ---- 2.581B 2.322A 2.322A 2.314 -.194 2.508 2500 ---- 2.736B 2.465A 2.465A 2.458 -.201 2.659 125 2525 ---- 2.895B 2.613A 2.613A 2.607 -.208 2.815 29 2550 ---- 3.058B 2.765A 2.765A 2.761 -.214 2.975 2575 ---- 3.226B 2.922A 2.922A 2.919 -.221 3.140 2600 ---- 3.398B 3.083A 3.083A 3.081 -.227 3.308 2 2625 ---- 3.574B 3.248A 3.248A 3.248 -.233 3.481 2650 ---- 3.753B 3.417A 3.417A 3.418 -.239 3.657 120 2675 ---- 3.935B 3.590A 3.590A 3.592 -.244 3.836 2700 ---- 4.121B 3.766A 3.766A 3.770 -.249 4.019 21 2725 ---- 4.311B 3.946A 3.946A 3.951 -.254 4.205 1 2750 ---- 4.501B 4.128A 4.128A 4.136 -.258 4.394 2775 ---- 4.697B 4.314A 4.314A 4.323 -.263 4.586 2800 ---- 4.894B 4.503A 4.503A 4.513 -.267 4.780 2825 ---- 5.093B 4.695A 4.695A 4.706 -.271 4.977 2850 ---- 5.293B 4.889A 4.889A 4.901 -.275 5.176 2875 ---- 5.498B 5.086A 5.086A 5.099 -.279 5.378 2900 ---- 5.704B 5.285A 5.285A 5.299 -.282 5.581 2925 ---- 5.910B 5.487A 5.487A 5.501 -.286 5.787 2950 ---- 6.121B 5.690A 5.690A 5.705 -.290 5.995 2975 ---- 6.332B 5.895A 5.895A 5.912 -.292 6.204 15 3000 ---- 6.544B 6.102A 6.102A 6.120 -.295 6.415 3025 ---- 6.759B 6.311A 6.311A 6.329 -.298 6.627 3050 ---- 6.975B 6.521A 6.521A 6.541 -.300 6.841 3075 ---- 7.192B 6.733A 6.733A 6.754 -.302 7.056 3100 ---- 7.411B 6.947A 6.947A 6.968 -.305 7.273 3125 ---- 7.630B 7.162A 7.162A 7.184 -.307 7.491 3150 ---- 7.851B 7.378A 7.378A 7.401 -.309 7.710 3175 ---- 8.074B 7.596A 7.596A 7.619 -.312 7.931 3200 ---- 8.297B 7.815A 7.815A 7.839 -.313 8.152 1 3225 ---- 8.521B 8.035A 8.035A 8.060 -.315 8.375 3250 ---- 8.747B 8.256A 8.256A 8.281 -.318 8.599 3275 ---- 8.974B 8.479A 8.479A 8.504 -.320 8.824 3300 ---- 9.201B 8.702A 8.702A 8.728 -.322 9.050 3325 ---- 9.429B 8.926A 8.926A 8.953 -.323 9.276 3350 ---- 9.659B 9.151A 9.151A 9.179 -.325 9.504 3375 ---- 9.889B 9.378A 9.378A 9.406 -.326 9.732 3400 ---- 10.119B 9.605A 9.605A 9.633 -.329 9.962 3425 ---- 10.351B 9.834A 9.834A 9.861 -.331 10.192 3450 ---- 10.583B 10.062A 10.062A 10.091 -.332 10.423 1 3475 ---- 10.816B 10.292A 10.292A 10.321 -.334 10.655 3500 ---- 11.050B 10.522A 10.522A 10.551 -.336 10.887 3525 ---- 11.284B 10.753A 10.753A 10.783 -.337 11.120 3550 ---- 11.520B 10.985A 10.985A 11.015 -.339 11.354 3575 ---- 11.755B 11.218A 11.218A 11.248 -.340 11.588 3600 ---- 11.991B 11.451A 11.451A 11.481 -.342 11.823 3625 ---- 12.227B 11.685A 11.685A 11.715 -.344 12.059 3650 ---- 12.465B 11.919A 11.919A 11.950 -.345 12.295 3675 ---- 12.702B 12.154A 12.154A 12.185 -.346 12.531 3700 ---- 12.941B 12.391A 12.391A 12.421 -.348 12.769 2 4000 ---- 15.834B 15.255A 15.255A 15.288 -.364 15.652 3 5000 ---- ---- ---- ---- 25.158 -.400 25.558 4 7000 ---- ---- ---- ---- 45.158 -.400 45.558 10000 ---- ---- ---- ---- 75.158 -.400 75.558 SO MAY24 Silver Option PUT 1400 ---- ---- ---- ---- .078 -.010 .088 1425 ---- ---- ---- ---- .087 -.011 .098 1450 ---- ---- ---- ---- .096 -.013 .109 1475 ---- ---- ---- ---- .107 -.014 .121 1500 ---- ---- ---- ---- .119 -.015 .134 1525 ---- ---- ---- ---- .131 -.017 .148 1550 ---- ---- ---- ---- .145 -.018 .163 1575 ---- ---- ---- ---- .160 -.020 .180 1600 ---- ---- ---- ---- .176 -.021 .197 1625 ---- ---- ---- ---- .193 -.023 .216 1650 ---- ---- ---- ---- .211 -.026 .237 1675 ---- ---- ---- ---- .231 -.027 .258 1700 ---- ---- ---- ---- .252 -.030 .282 1725 ---- ---- ---- ---- .274 -.033 .307 1750 ---- ---- ---- ---- .298 -.036 .334 1775 ---- ---- ---- ---- .325 -.037 .362 1800 ---- ---- ---- ---- .353 -.040 .393 1825 ---- ---- ---- ---- .383 -.044 .427 1850 ---- ---- ---- ---- .416 -.046 .462 1875 ---- ---- ---- ---- .451 -.050 .501 1900 ---- ---- ---- ---- .489 -.054 .543 1925 ---- ---- ---- ---- .530 -.057 .587 1950 ---- ---- ---- ---- .574 -.061 .635 1975 ---- ---- ---- ---- .622 -.065 .687 2000 ---- ---- ---- ---- .673 -.070 .743 2025 ---- ---- ---- ---- .728 -.075 .803 2050 ---- ---- ---- ---- .787 -.079 .866 2075 ---- ---- ---- ---- .850 -.084 .934 2100 ---- ---- ---- ---- .918 -.089 1.007 2125 ---- ---- ---- ---- .990 -.094 1.084 2150 ---- ---- ---- ---- 1.066 -.099 1.165 2175 ---- ---- ---- ---- 1.147 -.105 1.252 2200 ---- ---- ---- ---- 1.233 -.110 1.343 2225 ---- ---- ---- ---- 1.323 -.116 1.439 2250 ---- ---- ---- ---- 1.419 -.121 1.540 2275 ---- ---- ---- ---- 1.519 -.127 1.646 2300 ---- ---- ---- ---- 1.624 -.133 1.757 2325 ---- ---- ---- ---- 1.735 -.138 1.873 2350 ---- ---- ---- ---- 1.850 -.144 1.994 2375 ---- ---- ---- ---- 1.970 -.150 2.120 2400 ---- ---- ---- ---- 2.094 -.156 2.250 2425 ---- ---- ---- ---- 2.224 -.162 2.386 2450 ---- ---- ---- ---- 2.359 -.167 2.526 2475 ---- ---- ---- ---- 2.498 -.173 2.671 2500 ---- ---- ---- ---- 2.641 -.179 2.820 2525 ---- ---- ---- ---- 2.789 -.184 2.973 2550 ---- ---- ---- ---- 2.942 -.189 3.131 2575 ---- ---- ---- ---- 3.098 -.195 3.293 2600 ---- ---- ---- ---- 3.259 -.199 3.458 2625 ---- ---- ---- ---- 3.423 -.204 3.627 2650 ---- ---- ---- ---- 3.590 -.210 3.800 2675 ---- ---- ---- ---- 3.762 -.214 3.976 2700 ---- ---- ---- ---- 3.936 -.219 4.155 2725 ---- ---- ---- ---- 4.114 -.223 4.337 2750 ---- ---- ---- ---- 4.294 -.228 4.522 2775 ---- ---- ---- ---- 4.478 -.232 4.710 2800 ---- ---- ---- ---- 4.664 -.236 4.900 2825 ---- ---- ---- ---- 4.852 -.240 5.092 2850 ---- ---- ---- ---- 5.043 -.244 5.287 2875 ---- ---- ---- ---- 5.236 -.248 5.484 2900 ---- ---- ---- ---- 5.431 -.252 5.683 2925 ---- ---- ---- ---- 5.628 -.256 5.884 2950 ---- ---- ---- ---- 5.828 -.259 6.087 2975 ---- ---- ---- ---- 6.029 -.262 6.291 3000 ---- ---- ---- ---- 6.232 -.266 6.498 3025 ---- ---- ---- ---- 6.436 -.269 6.705 3050 ---- ---- ---- ---- 6.643 -.272 6.915 3075 ---- ---- ---- ---- 6.850 -.276 7.126 3100 ---- ---- ---- ---- 7.059 -.279 7.338 3125 ---- ---- ---- ---- 7.270 -.281 7.551 3150 ---- ---- ---- ---- 7.482 -.284 7.766 3175 ---- ---- ---- ---- 7.695 -.287 7.982 3200 ---- ---- ---- ---- 7.909 -.290 8.199 3225 ---- ---- ---- ---- 8.125 -.292 8.417 3250 ---- ---- ---- ---- 8.342 -.294 8.636 3275 ---- ---- ---- ---- 8.559 -.297 8.856 3300 ---- ---- ---- ---- 8.778 -.299 9.077 3325 ---- ---- ---- ---- 8.998 -.302 9.300 3350 ---- ---- ---- ---- 9.219 -.304 9.523 3375 ---- ---- ---- ---- 9.440 -.307 9.747 3400 ---- ---- ---- ---- 9.663 -.308 9.971 3425 ---- ---- ---- ---- 9.887 -.310 10.197 3450 ---- ---- ---- ---- 10.111 -.313 10.424 3475 ---- ---- ---- ---- 10.336 -.315 10.651 3500 ---- ---- ---- ---- 10.562 -.317 10.879 3525 ---- ---- ---- ---- 10.789 -.319 11.108 3550 ---- ---- ---- ---- 11.017 -.320 11.337 3575 ---- ---- ---- ---- 11.245 -.322 11.567 3600 ---- ---- ---- ---- 11.474 -.324 11.798 3625 ---- ---- ---- ---- 11.704 -.326 12.030 3650 ---- ---- ---- ---- 11.935 -.327 12.262 3675 ---- ---- ---- ---- 12.166 -.329 12.495 3700 ---- ---- ---- ---- 12.398 -.331 12.729 3725 ---- ---- ---- ---- 12.630 -.333 12.963 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .007 .000 .007 750 ---- ---- ---- ---- .008 .000 .008 775 ---- ---- ---- ---- .009 .000 .009 800 ---- ---- ---- ---- .011 .000 .011 825 ---- ---- ---- ---- .012 .000 .012 850 ---- ---- ---- ---- .014 .000 .014 875 ---- ---- ---- ---- .016 .000 .016 900 ---- ---- ---- ---- .019 .000 .019 925 ---- ---- ---- ---- .021 .000 .021 950 ---- ---- ---- ---- .024 .000 .024 975 ---- ---- ---- ---- .027 .000 .027 1000 ---- ---- ---- ---- .030 -.001 .031 1025 ---- ---- ---- ---- .034 .000 .034 1050 ---- ---- ---- ---- .037 -.001 .038 1075 ---- ---- ---- ---- .041 -.001 .042 1100 ---- ---- ---- ---- .046 -.001 .047 1125 ---- ---- ---- ---- .050 -.002 .052 1150 ---- ---- ---- ---- .056 -.001 .057 1175 ---- ---- ---- ---- .061 -.002 .063 1200 ---- ---- ---- ---- .067 -.002 .069 1225 ---- ---- ---- ---- .073 -.002 .075 1250 ---- ---- ---- ---- .079 -.003 .082 1275 ---- ---- ---- ---- .086 -.004 .090 1300 ---- ---- ---- ---- .094 -.003 .097 1325 ---- ---- ---- ---- .101 -.005 .106 1350 ---- ---- ---- ---- .110 -.005 .115 1375 ---- ---- ---- ---- .119 -.005 .124 1400 ---- ---- ---- ---- .129 -.006 .135 1425 ---- ---- ---- ---- .139 -.007 .146 1450 ---- ---- ---- ---- .150 -.008 .158 1475 ---- ---- ---- ---- .162 -.009 .171 1500 ---- ---- ---- ---- .175 -.010 .185 1525 ---- ---- ---- ---- .189 -.011 .200 1550 ---- ---- ---- ---- .204 -.013 .217 1575 ---- ---- ---- ---- .221 -.014 .235 1600 ---- ---- ---- ---- .239 -.015 .254 1625 ---- ---- ---- ---- .258 -.018 .276 1650 ---- ---- ---- ---- .279 -.020 .299 1675 ---- ---- ---- ---- .302 -.022 .324 1700 ---- ---- ---- ---- .327 -.024 .351 1725 ---- ---- ---- ---- .354 -.026 .380 1750 ---- ---- ---- ---- .383 -.029 .412 1775 ---- ---- ---- ---- .414 -.032 .446 1800 ---- ---- ---- ---- .447 -.036 .483 12 1825 ---- ---- ---- ---- .484 -.039 .523 1850 ---- ---- ---- ---- .523 -.043 .566 1875 ---- ---- ---- ---- .564 -.048 .612 1900 ---- ---- ---- ---- .609 -.052 .661 1925 ---- ---- ---- ---- .657 -.056 .713 1950 ---- ---- ---- ---- .709 -.060 .769 1975 ---- ---- ---- ---- .763 -.066 .829 2000 ---- ---- ---- ---- .822 -.071 .893 1 2025 ---- ---- .930A .930A .884 -.076 .960 2050 ---- ---- ---- ---- .950 -.081 1.031 2075 ---- ---- ---- ---- 1.019 -.088 1.107 2100 ---- ---- ---- ---- 1.093 -.094 1.187 2125 ---- ---- ---- ---- 1.171 -.099 1.270 2150 ---- ---- ---- ---- 1.253 -.105 1.358 2175 ---- ---- ---- ---- 1.339 -.112 1.451 2200 ---- ---- 1.474A 1.474A 1.429 -.118 1.547 2225 ---- ---- ---- ---- 1.523 -.125 1.648 2250 ---- ---- ---- ---- 1.622 -.131 1.753 2275 ---- ---- ---- ---- 1.725 -.137 1.862 2300 ---- ---- ---- ---- 1.832 -.143 1.975 1 2325 ---- ---- ---- ---- 1.943 -.149 2.092 2350 ---- 2.221B 2.108A 2.108A 2.058 -.156 2.214 2375 ---- ---- ---- ---- 2.178 -.162 2.340 2400 ---- ---- ---- ---- 2.301 -.168 2.469 2425 ---- ---- ---- ---- 2.429 -.174 2.603 2450 ---- ---- ---- ---- 2.561 -.179 2.740 2475 ---- ---- ---- ---- 2.696 -.185 2.881 2500 ---- ---- ---- ---- 2.836 -.190 3.026 2525 ---- ---- ---- ---- 2.979 -.196 3.175 2550 ---- ---- ---- ---- 3.126 -.201 3.327 2575 ---- ---- ---- ---- 3.276 -.207 3.483 2600 ---- ---- ---- ---- 3.430 -.212 3.642 2625 ---- ---- ---- ---- 3.588 -.216 3.804 12 2650 ---- ---- ---- ---- 3.748 -.221 3.969 2675 ---- ---- ---- ---- 3.912 -.226 4.138 2700 ---- ---- ---- ---- 4.079 -.230 4.309 2725 ---- ---- ---- ---- 4.249 -.234 4.483 2750 ---- ---- ---- ---- 4.422 -.238 4.660 2775 ---- ---- ---- ---- 4.598 -.242 4.840 2800 ---- 5.070B 4.823A 4.823A 4.776 -.246 5.022 2825 ---- ---- ---- ---- 4.957 -.250 5.207 2850 ---- ---- ---- ---- 5.140 -.254 5.394 2875 ---- ---- ---- ---- 5.326 -.257 5.583 2900 ---- ---- ---- ---- 5.514 -.260 5.774 2925 ---- ---- ---- ---- 5.704 -.263 5.967 2950 ---- ---- ---- ---- 5.897 -.266 6.163 2975 ---- ---- ---- ---- 6.091 -.269 6.360 3000 ---- ---- ---- ---- 6.287 -.272 6.559 3025 ---- ---- ---- ---- 6.485 -.275 6.760 3050 ---- ---- ---- ---- 6.685 -.277 6.962 3075 ---- ---- ---- ---- 6.887 -.280 7.167 3100 ---- ---- ---- ---- 7.090 -.282 7.372 3125 ---- ---- ---- ---- 7.294 -.285 7.579 3150 ---- ---- ---- ---- 7.500 -.288 7.788 3175 ---- ---- ---- ---- 7.708 -.290 7.998 3200 ---- ---- ---- ---- 7.917 -.292 8.209 3225 ---- ---- ---- ---- 8.128 -.294 8.422 3250 ---- ---- ---- ---- 8.339 -.296 8.635 3275 ---- ---- ---- ---- 8.552 -.298 8.850 3300 ---- ---- ---- ---- 8.766 -.301 9.067 3325 ---- ---- ---- ---- 8.982 -.302 9.284 3350 ---- ---- ---- ---- 9.198 -.304 9.502 3375 ---- ---- ---- ---- 9.416 -.306 9.722 3400 ---- ---- ---- ---- 9.634 -.308 9.942 3425 ---- ---- ---- ---- 9.854 -.310 10.164 3450 ---- ---- ---- ---- 10.074 -.312 10.386 3475 ---- ---- ---- ---- 10.296 -.313 10.609 3500 ---- ---- ---- ---- 10.518 -.316 10.834 3525 ---- ---- ---- ---- 10.741 -.317 11.058 3550 ---- ---- ---- ---- 10.966 -.318 11.284 3575 ---- ---- ---- ---- 11.190 -.321 11.511 3600 ---- ---- ---- ---- 11.416 -.322 11.738 3625 ---- ---- ---- ---- 11.642 -.324 11.966 3650 ---- ---- ---- ---- 11.869 -.325 12.194 3675 ---- ---- ---- ---- 12.097 -.327 12.424 3700 ---- ---- ---- ---- 12.325 -.329 12.654 3725 ---- ---- ---- ---- 12.554 -.330 12.884 3750 ---- ---- ---- ---- 12.784 -.331 13.115 3775 ---- ---- ---- ---- 13.014 -.333 13.347 3800 ---- ---- ---- ---- 13.245 -.334 13.579 3825 ---- ---- ---- ---- 13.476 -.336 13.812 3850 ---- ---- ---- ---- 13.708 -.337 14.045 3875 ---- ---- ---- ---- 13.941 -.338 14.279 3900 ---- ---- ---- ---- 14.174 -.339 14.513 3925 ---- ---- ---- ---- 14.407 -.341 14.748 3950 ---- ---- ---- ---- 14.641 -.342 14.983 3975 ---- ---- ---- ---- 14.876 -.343 15.219 4000 ---- ---- ---- ---- 15.111 -.344 15.455 4025 ---- ---- ---- ---- 15.346 -.346 15.692 4050 ---- ---- ---- ---- 15.582 -.347 15.929 4075 ---- ---- ---- ---- 15.819 -.348 16.167 4100 ---- ---- ---- ---- 16.056 -.349 16.405 4700 ---- ---- ---- ---- 21.845 -.373 22.218 4900 ---- ---- ---- ---- 23.810 -.380 24.190 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .028 -.002 .030 750 ---- ---- ---- ---- .031 -.003 .034 775 ---- ---- ---- ---- .036 -.002 .038 800 ---- ---- ---- ---- .040 -.003 .043 825 ---- ---- ---- ---- .045 -.004 .049 850 ---- ---- ---- ---- .050 -.004 .054 875 ---- ---- ---- ---- .056 -.004 .060 900 ---- ---- ---- ---- .062 -.005 .067 925 ---- ---- ---- ---- .069 -.005 .074 950 ---- ---- ---- ---- .075 -.006 .081 975 ---- ---- ---- ---- .083 -.006 .089 1000 ---- ---- ---- ---- .090 -.007 .097 1025 ---- ---- ---- ---- .099 -.007 .106 1050 ---- ---- ---- ---- .107 -.008 .115 1075 ---- ---- ---- ---- .116 -.009 .125 1100 ---- ---- ---- ---- .126 -.009 .135 1125 ---- ---- ---- ---- .136 -.010 .146 1150 ---- ---- ---- ---- .146 -.011 .157 1175 ---- ---- ---- ---- .157 -.012 .169 1200 ---- ---- ---- ---- .169 -.012 .181 1225 ---- ---- ---- ---- .181 -.013 .194 1250 ---- ---- ---- ---- .193 -.014 .207 1275 ---- ---- ---- ---- .206 -.015 .221 1300 ---- ---- ---- ---- .220 -.016 .236 1325 ---- ---- ---- ---- .234 -.017 .251 1350 ---- ---- ---- ---- .248 -.019 .267 1375 ---- ---- ---- ---- .264 -.019 .283 1400 ---- ---- ---- ---- .279 -.021 .300 1425 ---- ---- ---- ---- .296 -.022 .318 1450 ---- ---- ---- ---- .313 -.023 .336 1475 ---- ---- ---- ---- .331 -.024 .355 1500 ---- ---- ---- ---- .349 -.026 .375 1525 ---- ---- ---- ---- .368 -.028 .396 1550 ---- ---- ---- ---- .389 -.028 .417 1575 ---- ---- ---- ---- .410 -.030 .440 1600 ---- ---- ---- ---- .432 -.032 .464 1625 ---- ---- ---- ---- .456 -.034 .490 1650 ---- ---- ---- ---- .481 -.036 .517 1675 ---- ---- ---- ---- .508 -.037 .545 1700 ---- ---- ---- ---- .537 -.039 .576 1725 ---- ---- ---- ---- .567 -.042 .609 1750 ---- ---- ---- ---- .600 -.044 .644 1775 ---- ---- ---- ---- .635 -.046 .681 1800 ---- ---- ---- ---- .672 -.049 .721 1825 ---- ---- ---- ---- .712 -.051 .763 1850 ---- ---- ---- ---- .754 -.054 .808 1875 ---- ---- ---- ---- .799 -.056 .855 1900 ---- ---- ---- ---- .846 -.060 .906 1925 ---- ---- ---- ---- .896 -.063 .959 1950 ---- ---- ---- ---- .950 -.065 1.015 1975 ---- ---- ---- ---- 1.006 -.068 1.074 2000 ---- ---- ---- ---- 1.065 -.072 1.137 2025 ---- ---- ---- ---- 1.127 -.076 1.203 2050 ---- ---- ---- ---- 1.193 -.079 1.272 2075 ---- ---- ---- ---- 1.262 -.083 1.345 2100 ---- ---- ---- ---- 1.335 -.087 1.422 2125 ---- ---- ---- ---- 1.412 -.090 1.502 2150 ---- ---- ---- ---- 1.492 -.094 1.586 2175 ---- ---- ---- ---- 1.577 -.097 1.674 2200 ---- ---- ---- ---- 1.665 -.102 1.767 2225 ---- ---- ---- ---- 1.758 -.106 1.864 2250 ---- ---- ---- ---- 1.855 -.110 1.965 2275 ---- ---- ---- ---- 1.956 -.114 2.070 2300 ---- ---- ---- ---- 2.062 -.118 2.180 2325 ---- ---- ---- ---- 2.172 -.122 2.294 2350 ---- ---- ---- ---- 2.287 -.126 2.413 2375 ---- ---- ---- ---- 2.406 -.130 2.536 2400 ---- ---- ---- ---- 2.529 -.135 2.664 2425 ---- ---- ---- ---- 2.657 -.139 2.796 2450 ---- ---- ---- ---- 2.789 -.143 2.932 2475 ---- ---- ---- ---- 2.925 -.147 3.072 2500 ---- ---- ---- ---- 3.065 -.151 3.216 2525 ---- ---- ---- ---- 3.209 -.155 3.364 2550 ---- ---- ---- ---- 3.357 -.159 3.516 2575 ---- ---- ---- ---- 3.509 -.163 3.672 2600 ---- ---- ---- ---- 3.665 -.166 3.831 2625 ---- ---- ---- ---- 3.824 -.170 3.994 2650 ---- ---- ---- ---- 3.987 -.173 4.160 2675 ---- ---- ---- ---- 4.153 -.177 4.330 2700 ---- ---- ---- ---- 4.321 -.181 4.502 2725 ---- ---- ---- ---- 4.493 -.184 4.677 2750 ---- ---- ---- ---- 4.668 -.187 4.855 2775 ---- ---- ---- ---- 4.845 -.191 5.036 2800 ---- ---- ---- ---- 5.025 -.194 5.219 2825 ---- ---- ---- ---- 5.207 -.197 5.404 2850 ---- ---- ---- ---- 5.391 -.200 5.591 2875 ---- ---- ---- ---- 5.577 -.204 5.781 2900 ---- ---- ---- ---- 5.766 -.206 5.972 2925 ---- ---- ---- ---- 5.956 -.209 6.165 2950 ---- ---- ---- ---- 6.148 -.212 6.360 2975 ---- ---- ---- ---- 6.342 -.215 6.557 3000 ---- ---- ---- ---- 6.538 -.217 6.755 3025 ---- ---- ---- ---- 6.735 -.220 6.955 3050 ---- ---- ---- ---- 6.934 -.222 7.156 3075 ---- ---- ---- ---- 7.134 -.225 7.359 3100 ---- ---- ---- ---- 7.335 -.227 7.562 3125 ---- ---- ---- ---- 7.538 -.229 7.767 3150 ---- ---- ---- ---- 7.742 -.232 7.974 3175 ---- ---- ---- ---- 7.947 -.234 8.181 3200 ---- ---- ---- ---- 8.154 -.236 8.390 3225 ---- ---- ---- ---- 8.361 -.238 8.599 3250 ---- ---- ---- ---- 8.569 -.241 8.810 3275 ---- ---- ---- ---- 8.779 -.242 9.021 3300 ---- ---- ---- ---- 8.989 -.245 9.234 3325 ---- ---- ---- ---- 9.201 -.246 9.447 15 3350 ---- ---- ---- ---- 9.413 -.248 9.661 3375 ---- ---- ---- ---- 9.626 -.250 9.876 3400 ---- ---- ---- ---- 9.840 -.252 10.092 3425 ---- ---- ---- ---- 10.055 -.254 10.309 3450 ---- ---- ---- ---- 10.270 -.256 10.526 3475 ---- ---- ---- ---- 10.487 -.258 10.745 3500 ---- ---- ---- ---- 10.704 -.260 10.964 3525 ---- ---- ---- ---- 10.922 -.261 11.183 3550 ---- ---- ---- ---- 11.141 -.263 11.404 3575 ---- ---- ---- ---- 11.361 -.264 11.625 3600 ---- ---- ---- ---- 11.581 -.266 11.847 3625 ---- ---- ---- ---- 11.802 -.268 12.070 3650 ---- ---- ---- ---- 12.024 -.270 12.294 3675 ---- ---- ---- ---- 12.247 -.271 12.518 3700 ---- ---- ---- ---- 12.470 -.273 12.743 3725 ---- ---- ---- ---- 12.694 -.274 12.968 3750 ---- ---- ---- ---- 12.919 -.275 13.194 3775 ---- ---- ---- ---- 13.144 -.277 13.421 3800 ---- ---- ---- ---- 13.370 -.278 13.648 3825 ---- ---- ---- ---- 13.597 -.279 13.876 3850 ---- ---- ---- ---- 13.824 -.281 14.105 3875 ---- ---- ---- ---- 14.052 -.282 14.334 3900 ---- ---- ---- ---- 14.280 -.283 14.563 3925 ---- ---- ---- ---- 14.509 -.285 14.794 3950 ---- ---- ---- ---- 14.738 -.286 15.024 3975 ---- ---- ---- ---- 14.968 -.287 15.255 4000 ---- ---- ---- ---- 15.199 -.288 15.487 4025 ---- ---- ---- ---- 15.429 -.290 15.719 4050 ---- ---- ---- ---- 15.661 -.290 15.951 4075 ---- ---- ---- ---- 15.893 -.291 16.184 4100 ---- ---- ---- ---- 16.125 -.293 16.418 5000 ---- ---- ---- ---- 24.703 -.323 25.026 6000 ---- ---- ---- ---- 34.509 -.342 34.851 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .172 -.010 .182 950 ---- ---- ---- ---- .186 -.010 .196 975 ---- ---- ---- ---- .199 -.011 .210 1000 ---- ---- ---- ---- .214 -.011 .225 1025 ---- ---- ---- ---- .229 -.012 .241 1050 ---- ---- ---- ---- .244 -.013 .257 1075 ---- ---- ---- ---- .260 -.014 .274 1100 ---- ---- ---- ---- .277 -.015 .292 1125 ---- ---- ---- ---- .294 -.016 .310 1150 ---- ---- ---- ---- .311 -.017 .328 1175 ---- ---- ---- ---- .330 -.017 .347 1200 ---- ---- ---- ---- .348 -.019 .367 1225 ---- ---- ---- ---- .367 -.020 .387 1250 ---- ---- ---- ---- .387 -.021 .408 1275 ---- ---- ---- ---- .407 -.022 .429 1300 ---- ---- ---- ---- .428 -.023 .451 1325 ---- ---- ---- ---- .449 -.025 .474 1350 ---- ---- ---- ---- .471 -.026 .497 1375 ---- ---- ---- ---- .494 -.026 .520 1400 ---- ---- ---- ---- .516 -.028 .544 1425 ---- ---- ---- ---- .540 -.029 .569 1450 ---- ---- ---- ---- .564 -.031 .595 1475 ---- ---- ---- ---- .589 -.032 .621 1500 ---- ---- ---- ---- .614 -.033 .647 1525 ---- ---- ---- ---- .640 -.035 .675 1550 ---- ---- ---- ---- .667 -.036 .703 1575 ---- ---- ---- ---- .694 -.038 .732 1600 ---- ---- ---- ---- .723 -.040 .763 1625 ---- ---- ---- ---- .754 -.041 .795 1650 ---- ---- ---- ---- .785 -.043 .828 1675 ---- ---- ---- ---- .818 -.045 .863 1700 ---- ---- ---- ---- .853 -.047 .900 1725 ---- ---- ---- ---- .890 -.049 .939 1750 ---- ---- ---- ---- .930 -.051 .981 1775 ---- ---- ---- ---- .971 -.053 1.024 1800 ---- ---- ---- ---- 1.015 -.055 1.070 1825 ---- ---- ---- ---- 1.061 -.058 1.119 1850 ---- ---- ---- ---- 1.110 -.061 1.171 1875 ---- ---- ---- ---- 1.162 -.063 1.225 1900 ---- ---- ---- ---- 1.216 -.066 1.282 1925 ---- ---- ---- ---- 1.273 -.068 1.341 1950 ---- ---- ---- ---- 1.333 -.071 1.404 1975 ---- ---- ---- ---- 1.396 -.074 1.470 2000 ---- ---- ---- ---- 1.462 -.077 1.539 2025 ---- ---- ---- ---- 1.531 -.079 1.610 2050 ---- ---- ---- ---- 1.603 -.082 1.685 2075 ---- ---- ---- ---- 1.678 -.086 1.764 2100 ---- ---- ---- ---- 1.757 -.089 1.846 2125 ---- ---- ---- ---- 1.839 -.092 1.931 2150 ---- ---- ---- ---- 1.925 -.095 2.020 2175 ---- ---- ---- ---- 2.015 -.098 2.113 2200 ---- ---- ---- ---- 2.108 -.101 2.209 2225 ---- ---- ---- ---- 2.205 -.105 2.310 2250 ---- ---- ---- ---- 2.306 -.109 2.415 2275 ---- ---- ---- ---- 2.412 -.112 2.524 2300 ---- ---- ---- ---- 2.522 -.115 2.637 2325 ---- ---- ---- ---- 2.635 -.119 2.754 2350 ---- ---- ---- ---- 2.753 -.122 2.875 2375 ---- ---- ---- ---- 2.876 -.125 3.001 2400 ---- ---- ---- ---- 3.002 -.129 3.131 2425 ---- ---- ---- ---- 3.132 -.132 3.264 2450 ---- ---- ---- ---- 3.267 -.135 3.402 2475 ---- ---- ---- ---- 3.405 -.139 3.544 2500 ---- ---- ---- ---- 3.548 -.142 3.690 2525 ---- ---- ---- ---- 3.694 -.145 3.839 2550 ---- ---- ---- ---- 3.844 -.148 3.992 2575 ---- ---- ---- ---- 3.997 -.152 4.149 2600 ---- ---- ---- ---- 4.154 -.155 4.309 2625 ---- ---- ---- ---- 4.315 -.158 4.473 2650 ---- ---- ---- ---- 4.479 -.161 4.640 2675 ---- ---- ---- ---- 4.646 -.164 4.810 2700 ---- ---- ---- ---- 4.816 -.167 4.983 2725 ---- ---- ---- ---- 4.989 -.169 5.158 2750 ---- ---- ---- ---- 5.164 -.172 5.336 2775 ---- ---- ---- ---- 5.342 -.175 5.517 2800 ---- ---- ---- ---- 5.522 -.178 5.700 2825 ---- ---- ---- ---- 5.705 -.180 5.885 2850 ---- ---- ---- ---- 5.890 -.182 6.072 2875 ---- ---- ---- ---- 6.076 -.186 6.262 2900 ---- ---- ---- ---- 6.265 -.188 6.453 2925 ---- ---- ---- ---- 6.455 -.190 6.645 2950 ---- ---- ---- ---- 6.647 -.193 6.840 2975 ---- ---- ---- ---- 6.841 -.195 7.036 3000 ---- ---- ---- ---- 7.036 -.197 7.233 3025 ---- ---- ---- ---- 7.233 -.199 7.432 3050 ---- ---- ---- ---- 7.431 -.201 7.632 3075 ---- ---- ---- ---- 7.630 -.204 7.834 3100 ---- ---- ---- ---- 7.831 -.205 8.036 3125 ---- ---- ---- ---- 8.033 -.207 8.240 3150 ---- ---- ---- ---- 8.236 -.209 8.445 3175 ---- ---- ---- ---- 8.440 -.211 8.651 3200 ---- ---- ---- ---- 8.644 -.213 8.857 3225 ---- ---- ---- ---- 8.850 -.215 9.065 3250 ---- ---- ---- ---- 9.057 -.217 9.274 3275 ---- ---- ---- ---- 9.265 -.218 9.483 3300 ---- ---- ---- ---- 9.474 -.220 9.694 3325 ---- ---- ---- ---- 9.683 -.222 9.905 3350 ---- ---- ---- ---- 9.894 -.223 10.117 3375 ---- ---- ---- ---- 10.105 -.225 10.330 3400 ---- ---- ---- ---- 10.317 -.226 10.543 3425 ---- ---- ---- ---- 10.529 -.229 10.758 3450 ---- ---- ---- ---- 10.743 -.229 10.972 3475 ---- ---- ---- ---- 10.957 -.231 11.188 3500 ---- ---- ---- ---- 11.171 -.233 11.404 3525 ---- ---- ---- ---- 11.387 -.234 11.621 3550 ---- ---- ---- ---- 11.603 -.236 11.839 3575 ---- ---- ---- ---- 11.820 -.238 12.058 3600 ---- ---- ---- ---- 12.038 -.239 12.277 3625 ---- ---- ---- ---- 12.256 -.240 12.496 3650 ---- ---- ---- ---- 12.475 -.242 12.717 3675 ---- ---- ---- ---- 12.695 -.243 12.938 3700 ---- ---- ---- ---- 12.916 -.244 13.160 3725 ---- ---- ---- ---- 13.137 -.245 13.382 3750 ---- ---- ---- ---- 13.359 -.246 13.605 3775 ---- ---- ---- ---- 13.581 -.248 13.829 3800 ---- ---- ---- ---- 13.804 -.249 14.053 3825 ---- ---- ---- ---- 14.028 -.250 14.278 3850 ---- ---- ---- ---- 14.252 -.252 14.504 3875 ---- ---- ---- ---- 14.477 -.253 14.730 3900 ---- ---- ---- ---- 14.703 -.253 14.956 3925 ---- ---- ---- ---- 14.929 -.255 15.184 3950 ---- ---- ---- ---- 15.155 -.256 15.411 3975 ---- ---- ---- ---- 15.382 -.257 15.639 4000 ---- ---- ---- ---- 15.610 -.258 15.868 4025 ---- ---- ---- ---- 15.838 -.259 16.097 4050 ---- ---- ---- ---- 16.066 -.261 16.327 4075 ---- ---- ---- ---- 16.295 -.261 16.556 4100 ---- ---- ---- ---- 16.525 -.262 16.787 4125 ---- ---- ---- ---- 16.755 -.263 17.018 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .259 -.012 .271 950 ---- ---- ---- ---- .277 -.012 .289 975 ---- ---- ---- ---- .295 -.013 .308 1000 ---- ---- ---- ---- .314 -.014 .328 1025 ---- ---- ---- ---- .333 -.015 .348 1050 ---- ---- ---- ---- .353 -.016 .369 1075 ---- ---- ---- ---- .373 -.017 .390 1100 ---- ---- ---- ---- .394 -.017 .411 1125 ---- ---- ---- ---- .415 -.019 .434 1150 ---- ---- ---- ---- .437 -.019 .456 1175 ---- ---- ---- ---- .459 -.021 .480 1200 ---- ---- ---- ---- .482 -.022 .504 1225 ---- ---- ---- ---- .505 -.023 .528 1250 ---- ---- ---- ---- .529 -.024 .553 1275 ---- ---- ---- ---- .553 -.025 .578 1300 ---- ---- ---- ---- .578 -.026 .604 1325 ---- ---- ---- ---- .603 -.027 .630 1350 ---- ---- ---- ---- .629 -.028 .657 1375 ---- ---- ---- ---- .655 -.030 .685 1400 ---- ---- ---- ---- .681 -.032 .713 1425 ---- ---- ---- ---- .708 -.033 .741 1450 ---- ---- ---- ---- .736 -.034 .770 1475 ---- ---- ---- ---- .764 -.035 .799 1500 ---- ---- ---- ---- .793 -.036 .829 1525 ---- ---- ---- ---- .822 -.038 .860 1550 ---- ---- ---- ---- .852 -.040 .892 1575 ---- ---- ---- ---- .883 -.041 .924 1600 ---- ---- ---- ---- .915 -.043 .958 1625 ---- ---- ---- ---- .949 -.044 .993 1650 ---- ---- ---- ---- .984 -.046 1.030 1675 ---- ---- ---- ---- 1.020 -.048 1.068 1700 ---- ---- ---- ---- 1.058 -.050 1.108 1725 ---- ---- ---- ---- 1.099 -.052 1.151 1750 ---- ---- ---- ---- 1.141 -.054 1.195 1775 ---- ---- ---- ---- 1.186 -.056 1.242 1800 ---- ---- ---- ---- 1.234 -.058 1.292 1825 ---- ---- ---- ---- 1.284 -.060 1.344 1850 ---- ---- ---- ---- 1.336 -.063 1.399 1875 ---- ---- ---- ---- 1.392 -.064 1.456 1900 ---- ---- ---- ---- 1.450 -.067 1.517 1925 ---- ---- ---- ---- 1.510 -.070 1.580 1950 ---- ---- ---- ---- 1.574 -.072 1.646 1975 ---- ---- ---- ---- 1.640 -.075 1.715 2000 ---- ---- ---- ---- 1.710 -.077 1.787 2025 ---- ---- ---- ---- 1.782 -.080 1.862 2050 ---- ---- ---- ---- 1.858 -.082 1.940 2075 ---- ---- ---- ---- 1.936 -.086 2.022 2100 ---- ---- ---- ---- 2.018 -.089 2.107 2125 ---- ---- ---- ---- 2.104 -.091 2.195 2150 ---- ---- ---- ---- 2.192 -.095 2.287 2175 ---- ---- ---- ---- 2.285 -.097 2.382 2200 ---- ---- ---- ---- 2.381 -.101 2.482 2225 ---- ---- ---- ---- 2.482 -.103 2.585 2250 ---- ---- ---- ---- 2.586 -.106 2.692 2275 ---- ---- ---- ---- 2.694 -.109 2.803 2300 ---- ---- ---- ---- 2.806 -.113 2.919 2325 ---- ---- ---- ---- 2.923 -.115 3.038 2350 ---- ---- ---- ---- 3.043 -.119 3.162 2375 ---- ---- ---- ---- 3.168 -.122 3.290 2400 ---- ---- ---- ---- 3.296 -.125 3.421 2425 ---- ---- ---- ---- 3.429 -.128 3.557 2450 ---- ---- ---- ---- 3.566 -.131 3.697 2475 ---- ---- ---- ---- 3.706 -.134 3.840 2500 ---- ---- ---- ---- 3.851 -.136 3.987 2525 ---- ---- ---- ---- 3.999 -.140 4.139 2550 ---- ---- ---- ---- 4.151 -.142 4.293 2575 ---- ---- ---- ---- 4.306 -.145 4.451 2600 ---- ---- ---- ---- 4.465 -.148 4.613 2625 ---- ---- ---- ---- 4.627 -.151 4.778 2650 ---- ---- ---- ---- 4.792 -.154 4.946 2675 ---- ---- ---- ---- 4.961 -.156 5.117 2700 ---- ---- ---- ---- 5.132 -.159 5.291 2725 ---- ---- ---- ---- 5.306 -.161 5.467 2750 ---- ---- ---- ---- 5.483 -.163 5.646 2775 ---- ---- ---- ---- 5.662 -.166 5.828 2800 ---- ---- ---- ---- 5.843 -.169 6.012 2825 ---- ---- ---- ---- 6.027 -.170 6.197 2850 ---- ---- ---- ---- 6.212 -.173 6.385 2875 ---- ---- ---- ---- 6.400 -.175 6.575 2900 ---- ---- ---- ---- 6.589 -.177 6.766 2925 ---- ---- ---- ---- 6.780 -.179 6.959 2950 ---- ---- ---- ---- 6.972 -.182 7.154 2975 ---- ---- ---- ---- 7.167 -.183 7.350 3000 ---- ---- ---- ---- 7.362 -.186 7.548 3025 ---- ---- ---- ---- 7.559 -.187 7.746 3050 ---- ---- ---- ---- 7.758 -.189 7.947 3075 ---- ---- ---- ---- 7.957 -.191 8.148 3100 ---- ---- ---- ---- 8.158 -.193 8.351 3125 ---- ---- ---- ---- 8.359 -.195 8.554 3150 ---- ---- ---- ---- 8.562 -.197 8.759 3175 ---- ---- ---- ---- 8.766 -.198 8.964 3200 ---- ---- ---- ---- 8.971 -.199 9.170 3225 ---- ---- ---- ---- 9.176 -.202 9.378 3250 ---- ---- ---- ---- 9.383 -.203 9.586 3275 ---- ---- ---- ---- 9.590 -.205 9.795 3300 ---- ---- ---- ---- 9.799 -.206 10.005 3325 ---- ---- ---- ---- 10.008 -.207 10.215 3350 ---- ---- ---- ---- 10.217 -.209 10.426 3375 ---- ---- ---- ---- 10.428 -.210 10.638 3400 ---- ---- ---- ---- 10.639 -.212 10.851 3425 ---- ---- ---- ---- 10.851 -.213 11.064 3450 ---- ---- ---- ---- 11.063 -.215 11.278 3475 ---- ---- ---- ---- 11.277 -.216 11.493 3500 ---- ---- ---- ---- 11.491 -.217 11.708 3525 ---- ---- ---- ---- 11.705 -.219 11.924 3550 ---- ---- ---- ---- 11.921 -.220 12.141 3575 ---- ---- ---- ---- 12.137 -.221 12.358 3600 ---- ---- ---- ---- 12.353 -.223 12.576 3625 ---- ---- ---- ---- 12.571 -.224 12.795 3650 ---- ---- ---- ---- 12.789 -.225 13.014 3675 ---- ---- ---- ---- 13.008 -.226 13.234 3700 ---- ---- ---- ---- 13.227 -.228 13.455 3725 ---- ---- ---- ---- 13.447 -.229 13.676 3750 ---- ---- ---- ---- 13.668 -.230 13.898 3775 ---- ---- ---- ---- 13.890 -.231 14.121 3800 ---- ---- ---- ---- 14.112 -.232 14.344 3825 ---- ---- ---- ---- 14.334 -.234 14.568 3850 ---- ---- ---- ---- 14.558 -.234 14.792 3875 ---- ---- ---- ---- 14.781 -.236 15.017 3900 ---- ---- ---- ---- 15.006 -.236 15.242 3925 ---- ---- ---- ---- 15.231 -.237 15.468 3950 ---- ---- ---- ---- 15.456 -.239 15.695 3975 ---- ---- ---- ---- 15.682 -.239 15.921 4000 ---- ---- ---- ---- 15.909 -.240 16.149 4025 ---- ---- ---- ---- 16.136 -.241 16.377 4050 ---- ---- ---- ---- 16.363 -.242 16.605 4075 ---- ---- ---- ---- 16.591 -.243 16.834 4100 ---- ---- ---- ---- 16.819 -.244 17.063 4125 ---- ---- ---- ---- 17.048 -.245 17.293 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .523 -.018 .541 1050 ---- ---- ---- ---- .549 -.019 .568 1075 ---- ---- ---- ---- .576 -.020 .596 1100 ---- ---- ---- ---- .603 -.021 .624 1125 ---- ---- ---- ---- .631 -.021 .652 1150 ---- ---- ---- ---- .659 -.022 .681 1175 ---- ---- ---- ---- .687 -.023 .710 1200 ---- ---- ---- ---- .716 -.024 .740 1225 ---- ---- ---- ---- .745 -.025 .770 1250 ---- ---- ---- ---- .774 -.027 .801 1275 ---- ---- ---- ---- .804 -.028 .832 1300 ---- ---- ---- ---- .834 -.029 .863 1325 ---- ---- ---- ---- .865 -.030 .895 1350 ---- ---- ---- ---- .896 -.031 .927 1375 ---- ---- ---- ---- .927 -.032 .959 1400 ---- ---- ---- ---- .958 -.034 .992 1425 ---- ---- ---- ---- .990 -.035 1.025 1450 ---- ---- ---- ---- 1.022 -.037 1.059 1475 ---- ---- ---- ---- 1.055 -.037 1.092 1500 ---- ---- ---- ---- 1.088 -.039 1.127 1525 ---- ---- ---- ---- 1.121 -.040 1.161 1550 ---- ---- ---- ---- 1.155 -.041 1.196 1575 ---- ---- ---- ---- 1.188 -.043 1.231 1600 ---- ---- ---- ---- 1.223 -.044 1.267 1625 ---- ---- ---- ---- 1.258 -.045 1.303 1650 ---- ---- ---- ---- 1.293 -.047 1.340 1675 ---- ---- ---- ---- 1.330 -.048 1.378 1700 ---- ---- ---- ---- 1.367 -.051 1.418 1725 ---- ---- ---- ---- 1.406 -.052 1.458 1750 ---- ---- ---- ---- 1.447 -.053 1.500 1775 ---- ---- ---- ---- 1.489 -.055 1.544 1800 ---- ---- ---- ---- 1.533 -.057 1.590 1825 ---- ---- ---- ---- 1.579 -.059 1.638 1850 ---- ---- ---- ---- 1.628 -.061 1.689 1875 ---- ---- ---- ---- 1.679 -.063 1.742 1900 ---- ---- ---- ---- 1.733 -.065 1.798 1925 ---- ---- ---- ---- 1.789 -.067 1.856 1950 ---- ---- ---- ---- 1.849 -.069 1.918 1975 ---- ---- ---- ---- 1.911 -.071 1.982 2000 ---- ---- ---- ---- 1.975 -.074 2.049 2025 ---- ---- ---- ---- 2.043 -.076 2.119 2050 ---- ---- ---- ---- 2.114 -.077 2.191 2075 ---- ---- ---- ---- 2.187 -.080 2.267 2100 ---- ---- ---- ---- 2.263 -.083 2.346 2125 ---- ---- ---- ---- 2.342 -.085 2.427 2150 ---- ---- ---- ---- 2.425 -.087 2.512 2175 ---- ---- ---- ---- 2.510 -.090 2.600 2200 ---- ---- ---- ---- 2.599 -.093 2.692 2225 ---- ---- ---- ---- 2.691 -.095 2.786 2250 ---- ---- ---- ---- 2.787 -.097 2.884 2275 ---- ---- ---- ---- 2.886 -.100 2.986 2300 ---- ---- ---- ---- 2.989 -.103 3.092 2325 ---- ---- ---- ---- 3.096 -.105 3.201 2350 ---- ---- ---- ---- 3.207 -.108 3.315 2375 ---- ---- ---- ---- 3.322 -.110 3.432 2400 ---- ---- ---- ---- 3.440 -.114 3.554 2425 ---- ---- ---- ---- 3.563 -.116 3.679 2450 ---- ---- ---- ---- 3.690 -.119 3.809 2475 ---- ---- ---- ---- 3.821 -.121 3.942 2500 ---- ---- ---- ---- 3.956 -.124 4.080 2525 ---- ---- ---- ---- 4.095 -.126 4.221 2550 ---- ---- ---- ---- 4.237 -.129 4.366 2575 ---- ---- ---- ---- 4.384 -.131 4.515 2600 ---- ---- ---- ---- 4.534 -.134 4.668 2625 ---- ---- ---- ---- 4.688 -.136 4.824 2650 ---- ---- ---- ---- 4.845 -.139 4.984 2675 ---- ---- ---- ---- 5.006 -.141 5.147 2700 ---- ---- ---- ---- 5.171 -.143 5.314 2725 ---- ---- ---- ---- 5.338 -.145 5.483 2750 ---- ---- ---- ---- 5.508 -.148 5.656 2775 ---- ---- ---- ---- 5.682 -.150 5.832 2800 ---- ---- ---- ---- 5.858 -.152 6.010 2825 ---- ---- ---- ---- 6.037 -.154 6.191 2850 ---- ---- ---- ---- 6.218 -.156 6.374 2875 ---- ---- ---- ---- 6.401 -.158 6.559 2900 ---- ---- ---- ---- 6.587 -.160 6.747 2925 ---- ---- ---- ---- 6.775 -.161 6.936 2950 ---- ---- ---- ---- 6.964 -.164 7.128 2975 ---- ---- ---- ---- 7.155 -.166 7.321 3000 ---- ---- ---- ---- 7.348 -.167 7.515 3025 ---- ---- ---- ---- 7.543 -.169 7.712 3050 ---- ---- ---- ---- 7.739 -.170 7.909 3075 ---- ---- ---- ---- 7.936 -.172 8.108 3100 ---- ---- ---- ---- 8.135 -.173 8.308 3125 ---- ---- ---- ---- 8.335 -.175 8.510 3150 ---- ---- ---- ---- 8.536 -.177 8.713 3175 ---- ---- ---- ---- 8.738 -.178 8.916 3200 ---- ---- ---- ---- 8.941 -.180 9.121 3225 ---- ---- ---- ---- 9.145 -.182 9.327 3250 ---- ---- ---- ---- 9.350 -.183 9.533 3275 ---- ---- ---- ---- 9.556 -.184 9.740 3300 ---- ---- ---- ---- 9.763 -.185 9.948 3325 ---- ---- ---- ---- 9.971 -.186 10.157 3350 ---- ---- ---- ---- 10.179 -.188 10.367 3375 ---- ---- ---- ---- 10.388 -.189 10.577 3400 ---- ---- ---- ---- 10.597 -.191 10.788 3425 ---- ---- ---- ---- 10.808 -.192 11.000 3450 ---- ---- ---- ---- 11.019 -.193 11.212 3475 ---- ---- ---- ---- 11.231 -.194 11.425 3500 ---- ---- ---- ---- 11.443 -.195 11.638 3525 ---- ---- ---- ---- 11.656 -.196 11.852 3550 ---- ---- ---- ---- 11.869 -.198 12.067 3575 ---- ---- ---- ---- 12.083 -.199 12.282 3600 ---- ---- ---- ---- 12.298 -.200 12.498 3625 ---- ---- ---- ---- 12.513 -.201 12.714 3650 ---- ---- ---- ---- 12.729 -.202 12.931 3675 ---- ---- ---- ---- 12.945 -.204 13.149 3700 ---- ---- ---- ---- 13.163 -.204 13.367 3725 ---- ---- ---- ---- 13.380 -.206 13.586 3750 ---- ---- ---- ---- 13.599 -.206 13.805 3775 ---- ---- ---- ---- 13.818 -.207 14.025 3800 ---- ---- ---- ---- 14.038 -.208 14.246 3825 ---- ---- ---- ---- 14.258 -.210 14.468 3850 ---- ---- ---- ---- 14.479 -.210 14.689 3875 ---- ---- ---- ---- 14.701 -.211 14.912 3900 ---- ---- ---- ---- 14.923 -.212 15.135 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .644 -.019 .663 1050 ---- ---- ---- ---- .673 -.021 .694 1075 ---- ---- ---- ---- .704 -.021 .725 1100 ---- ---- ---- ---- .734 -.022 .756 1125 ---- ---- ---- ---- .765 -.023 .788 1150 ---- ---- ---- ---- .796 -.024 .820 1175 ---- ---- ---- ---- .827 -.025 .852 1200 ---- ---- ---- ---- .859 -.026 .885 1225 ---- ---- ---- ---- .891 -.027 .918 1250 ---- ---- ---- ---- .924 -.028 .952 1275 ---- ---- ---- ---- .957 -.029 .986 1300 ---- ---- ---- ---- .989 -.031 1.020 1325 ---- ---- ---- ---- 1.023 -.031 1.054 1350 ---- ---- ---- ---- 1.056 -.033 1.089 1375 ---- ---- ---- ---- 1.090 -.034 1.124 1400 ---- ---- ---- ---- 1.124 -.035 1.159 1425 ---- ---- ---- ---- 1.158 -.037 1.195 1450 ---- ---- ---- ---- 1.193 -.037 1.230 1475 ---- ---- ---- ---- 1.228 -.038 1.266 1500 ---- ---- ---- ---- 1.263 -.040 1.303 1525 ---- ---- ---- ---- 1.298 -.041 1.339 1550 ---- ---- ---- ---- 1.333 -.043 1.376 1575 ---- ---- ---- ---- 1.369 -.044 1.413 1600 ---- ---- ---- ---- 1.405 -.046 1.451 1625 ---- ---- ---- ---- 1.442 -.047 1.489 1650 ---- ---- ---- ---- 1.479 -.048 1.527 1675 ---- ---- ---- ---- 1.517 -.050 1.567 1700 ---- ---- ---- ---- 1.556 -.052 1.608 1725 ---- ---- ---- ---- 1.597 -.053 1.650 1750 ---- ---- ---- ---- 1.639 -.054 1.693 1775 ---- ---- ---- ---- 1.683 -.056 1.739 1800 ---- ---- ---- ---- 1.728 -.058 1.786 1825 ---- ---- ---- ---- 1.776 -.060 1.836 1850 ---- ---- ---- ---- 1.827 -.061 1.888 1875 ---- ---- ---- ---- 1.879 -.064 1.943 1900 ---- ---- ---- ---- 1.935 -.065 2.000 1925 ---- ---- ---- ---- 1.993 -.067 2.060 1950 ---- ---- ---- ---- 2.054 -.069 2.123 1975 ---- ---- ---- ---- 2.118 -.071 2.189 2000 ---- ---- ---- ---- 2.185 -.073 2.258 2025 ---- ---- ---- ---- 2.254 -.075 2.329 2050 ---- ---- ---- ---- 2.326 -.077 2.403 2075 ---- ---- ---- ---- 2.401 -.080 2.481 2100 ---- ---- ---- ---- 2.479 -.082 2.561 2125 ---- ---- ---- ---- 2.560 -.084 2.644 2150 ---- ---- ---- ---- 2.644 -.087 2.731 2175 ---- ---- ---- ---- 2.731 -.089 2.820 2200 ---- ---- ---- ---- 2.822 -.091 2.913 2225 ---- ---- ---- ---- 2.916 -.093 3.009 2250 ---- ---- ---- ---- 3.013 -.096 3.109 2275 ---- ---- ---- ---- 3.114 -.098 3.212 2300 ---- ---- ---- ---- 3.218 -.101 3.319 2325 ---- ---- ---- ---- 3.327 -.102 3.429 2350 ---- ---- ---- ---- 3.439 -.105 3.544 2375 ---- ---- ---- ---- 3.555 -.108 3.663 2400 ---- ---- ---- ---- 3.675 -.110 3.785 2425 ---- ---- ---- ---- 3.800 -.112 3.912 2450 ---- ---- ---- ---- 3.928 -.115 4.043 2475 ---- ---- ---- ---- 4.060 -.118 4.178 2500 ---- ---- ---- ---- 4.197 -.119 4.316 2525 ---- ---- ---- ---- 4.337 -.122 4.459 2550 ---- ---- ---- ---- 4.481 -.124 4.605 2575 ---- ---- ---- ---- 4.629 -.127 4.756 2600 ---- ---- ---- ---- 4.780 -.129 4.909 2625 ---- ---- ---- ---- 4.936 -.131 5.067 2650 ---- ---- ---- ---- 5.094 -.134 5.228 2675 ---- ---- ---- ---- 5.257 -.135 5.392 2700 ---- ---- ---- ---- 5.422 -.138 5.560 2725 ---- ---- ---- ---- 5.591 -.139 5.730 2750 ---- ---- ---- ---- 5.763 -.141 5.904 2775 ---- ---- ---- ---- 5.937 -.144 6.081 2800 ---- ---- ---- ---- 6.115 -.145 6.260 2825 ---- ---- ---- ---- 6.295 -.147 6.442 2850 ---- ---- ---- ---- 6.477 -.149 6.626 2875 ---- ---- ---- ---- 6.662 -.151 6.813 2900 ---- ---- ---- ---- 6.848 -.153 7.001 2925 ---- ---- ---- ---- 7.037 -.155 7.192 2950 ---- ---- ---- ---- 7.228 -.156 7.384 2975 ---- ---- ---- ---- 7.420 -.158 7.578 3000 ---- ---- ---- ---- 7.614 -.159 7.773 3025 ---- ---- ---- ---- 7.809 -.161 7.970 3050 ---- ---- ---- ---- 8.006 -.162 8.168 3075 ---- ---- ---- ---- 8.204 -.164 8.368 3100 ---- ---- ---- ---- 8.404 -.165 8.569 3125 ---- ---- ---- ---- 8.604 -.167 8.771 3150 ---- ---- ---- ---- 8.806 -.168 8.974 3175 ---- ---- ---- ---- 9.009 -.170 9.179 3200 ---- ---- ---- ---- 9.213 -.171 9.384 3225 ---- ---- ---- ---- 9.418 -.172 9.590 3250 ---- ---- ---- ---- 9.623 -.174 9.797 3275 ---- ---- ---- ---- 9.830 -.174 10.004 3300 ---- ---- ---- ---- 10.037 -.176 10.213 3325 ---- ---- ---- ---- 10.245 -.177 10.422 3350 ---- ---- ---- ---- 10.453 -.179 10.632 3375 ---- ---- ---- ---- 10.663 -.179 10.842 3400 ---- ---- ---- ---- 10.873 -.180 11.053 3425 ---- ---- ---- ---- 11.083 -.182 11.265 3450 ---- ---- ---- ---- 11.295 -.183 11.478 3475 ---- ---- ---- ---- 11.507 -.184 11.691 3500 ---- ---- ---- ---- 11.719 -.185 11.904 3525 ---- ---- ---- ---- 11.932 -.186 12.118 3550 ---- ---- ---- ---- 12.146 -.187 12.333 3575 ---- ---- ---- ---- 12.360 -.188 12.548 3600 ---- ---- ---- ---- 12.574 -.190 12.764 3625 ---- ---- ---- ---- 12.790 -.190 12.980 3650 ---- ---- ---- ---- 13.006 -.191 13.197 3675 ---- ---- ---- ---- 13.222 -.192 13.414 3700 ---- ---- ---- ---- 13.439 -.193 13.632 3725 ---- ---- ---- ---- 13.657 -.194 13.851 3750 ---- ---- ---- ---- 13.876 -.195 14.071 3775 ---- ---- ---- ---- 14.095 -.196 14.291 3800 ---- ---- ---- ---- 14.314 -.197 14.511 3825 ---- ---- ---- ---- 14.535 -.197 14.732 3850 ---- ---- ---- ---- 14.756 -.198 14.954 3875 ---- ---- ---- ---- 14.977 -.199 15.176 3900 ---- ---- ---- ---- 15.199 -.200 15.399 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .813 -.021 .834 1050 ---- ---- ---- ---- .847 -.022 .869 1075 ---- ---- ---- ---- .882 -.022 .904 1100 ---- ---- ---- ---- .916 -.024 .940 1125 ---- ---- ---- ---- .951 -.025 .976 1150 ---- ---- ---- ---- .986 -.026 1.012 1175 ---- ---- ---- ---- 1.022 -.026 1.048 1200 ---- ---- ---- ---- 1.057 -.028 1.085 1225 ---- ---- ---- ---- 1.093 -.029 1.122 1250 ---- ---- ---- ---- 1.129 -.030 1.159 1275 ---- ---- ---- ---- 1.165 -.031 1.196 1300 ---- ---- ---- ---- 1.202 -.031 1.233 1325 ---- ---- ---- ---- 1.238 -.033 1.271 1350 ---- ---- ---- ---- 1.275 -.034 1.309 1375 ---- ---- ---- ---- 1.312 -.035 1.347 1400 ---- ---- ---- ---- 1.349 -.036 1.385 1425 ---- ---- ---- ---- 1.386 -.037 1.423 1450 ---- ---- ---- ---- 1.423 -.039 1.462 1475 ---- ---- ---- ---- 1.461 -.039 1.500 1500 ---- ---- ---- ---- 1.498 -.041 1.539 1525 ---- ---- ---- ---- 1.536 -.042 1.578 1550 ---- ---- ---- ---- 1.574 -.043 1.617 1575 ---- ---- ---- ---- 1.611 -.045 1.656 1600 ---- ---- ---- ---- 1.650 -.046 1.696 1625 ---- ---- ---- ---- 1.688 -.048 1.736 1650 ---- ---- ---- ---- 1.727 -.049 1.776 1675 ---- ---- ---- ---- 1.767 -.051 1.818 1700 ---- ---- ---- ---- 1.808 -.052 1.860 1725 ---- ---- ---- ---- 1.851 -.053 1.904 1750 ---- ---- ---- ---- 1.894 -.055 1.949 1775 ---- ---- ---- ---- 1.940 -.056 1.996 1800 ---- ---- ---- ---- 1.987 -.058 2.045 1825 ---- ---- ---- ---- 2.037 -.060 2.097 1850 ---- ---- ---- ---- 2.089 -.062 2.151 1875 ---- ---- ---- ---- 2.144 -.063 2.207 1900 ---- ---- ---- ---- 2.202 -.065 2.267 1925 ---- ---- ---- ---- 2.262 -.067 2.329 1950 ---- ---- ---- ---- 2.325 -.069 2.394 1975 ---- ---- ---- ---- 2.391 -.070 2.461 2000 ---- ---- ---- ---- 2.459 -.073 2.532 2025 ---- ---- ---- ---- 2.531 -.074 2.605 2050 ---- ---- ---- ---- 2.605 -.076 2.681 2075 ---- ---- ---- ---- 2.682 -.079 2.761 2100 ---- ---- ---- ---- 2.762 -.081 2.843 2125 ---- ---- ---- ---- 2.845 -.083 2.928 2150 ---- ---- ---- ---- 2.931 -.085 3.016 2175 ---- ---- ---- ---- 3.020 -.087 3.107 2200 ---- ---- ---- ---- 3.113 -.089 3.202 2225 ---- ---- ---- ---- 3.208 -.091 3.299 2250 ---- ---- ---- ---- 3.307 -.094 3.401 2275 ---- ---- ---- ---- 3.410 -.096 3.506 2300 ---- ---- ---- ---- 3.517 -.097 3.614 2325 ---- ---- ---- ---- 3.627 -.100 3.727 2350 ---- ---- ---- ---- 3.741 -.102 3.843 2375 ---- ---- ---- ---- 3.859 -.104 3.963 2400 ---- ---- ---- ---- 3.981 -.107 4.088 2425 ---- ---- ---- ---- 4.107 -.109 4.216 2450 ---- ---- ---- ---- 4.238 -.110 4.348 2475 ---- ---- ---- ---- 4.372 -.113 4.485 2500 ---- ---- ---- ---- 4.510 -.115 4.625 2525 ---- ---- ---- ---- 4.652 -.117 4.769 2550 ---- ---- ---- ---- 4.798 -.120 4.918 2575 ---- ---- ---- ---- 4.948 -.121 5.069 2600 ---- ---- ---- ---- 5.101 -.124 5.225 2625 ---- ---- ---- ---- 5.259 -.125 5.384 2650 ---- ---- ---- ---- 5.419 -.127 5.546 2675 ---- ---- ---- ---- 5.583 -.129 5.712 2700 ---- ---- ---- ---- 5.751 -.131 5.882 2725 ---- ---- ---- ---- 5.921 -.133 6.054 2750 ---- ---- ---- ---- 6.095 -.134 6.229 2775 ---- ---- ---- ---- 6.271 -.137 6.408 2800 ---- ---- ---- ---- 6.450 -.138 6.588 2825 ---- ---- ---- ---- 6.632 -.140 6.772 2850 ---- ---- ---- ---- 6.816 -.142 6.958 2875 ---- ---- ---- ---- 7.003 -.143 7.146 2900 ---- ---- ---- ---- 7.191 -.145 7.336 2925 ---- ---- ---- ---- 7.381 -.146 7.527 2950 ---- ---- ---- ---- 7.574 -.147 7.721 2975 ---- ---- ---- ---- 7.767 -.149 7.916 3000 ---- ---- ---- ---- 7.963 -.150 8.113 3025 ---- ---- ---- ---- 8.160 -.151 8.311 3050 ---- ---- ---- ---- 8.358 -.153 8.511 3075 ---- ---- ---- ---- 8.557 -.155 8.712 3100 ---- ---- ---- ---- 8.758 -.156 8.914 3125 ---- ---- ---- ---- 8.960 -.157 9.117 3150 ---- ---- ---- ---- 9.163 -.158 9.321 3175 ---- ---- ---- ---- 9.367 -.160 9.527 3200 ---- ---- ---- ---- 9.572 -.161 9.733 3225 ---- ---- ---- ---- 9.778 -.162 9.940 3250 ---- ---- ---- ---- 9.985 -.162 10.147 3275 ---- ---- ---- ---- 10.192 -.164 10.356 3300 ---- ---- ---- ---- 10.400 -.165 10.565 3325 ---- ---- ---- ---- 10.609 -.166 10.775 3350 ---- ---- ---- ---- 10.818 -.167 10.985 3375 ---- ---- ---- ---- 11.029 -.168 11.197 3400 ---- ---- ---- ---- 11.239 -.169 11.408 3425 ---- ---- ---- ---- 11.451 -.170 11.621 3450 ---- ---- ---- ---- 11.663 -.171 11.834 3475 ---- ---- ---- ---- 11.875 -.172 12.047 3500 ---- ---- ---- ---- 12.088 -.173 12.261 3525 ---- ---- ---- ---- 12.302 -.173 12.475 3550 ---- ---- ---- ---- 12.516 -.174 12.690 3575 ---- ---- ---- ---- 12.730 -.176 12.906 3600 ---- ---- ---- ---- 12.945 -.177 13.122 3625 ---- ---- ---- ---- 13.161 -.178 13.339 3650 ---- ---- ---- ---- 13.377 -.179 13.556 3675 ---- ---- ---- ---- 13.594 -.179 13.773 3700 ---- ---- ---- ---- 13.812 -.180 13.992 3725 ---- ---- ---- ---- 14.030 -.181 14.211 3750 ---- ---- ---- ---- 14.248 -.182 14.430 3775 ---- ---- ---- ---- 14.468 -.182 14.650 3800 ---- ---- ---- ---- 14.688 -.183 14.871 3825 ---- ---- ---- ---- 14.908 -.184 15.092 3850 ---- ---- ---- ---- 15.130 -.184 15.314 3875 ---- ---- ---- ---- 15.351 -.186 15.537 3900 ---- ---- ---- ---- 15.574 -.186 15.760 3925 ---- ---- ---- ---- 15.797 -.187 15.984 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.378 -.033 1.411 1325 ---- ---- ---- ---- 1.418 -.033 1.451 1350 ---- ---- ---- ---- 1.457 -.035 1.492 1375 ---- ---- ---- ---- 1.496 -.036 1.532 1400 ---- ---- ---- ---- 1.536 -.037 1.573 1425 ---- ---- ---- ---- 1.575 -.038 1.613 1450 ---- ---- ---- ---- 1.615 -.039 1.654 1475 ---- ---- ---- ---- 1.655 -.040 1.695 1500 ---- ---- ---- ---- 1.694 -.042 1.736 1525 ---- ---- ---- ---- 1.734 -.043 1.777 1550 ---- ---- ---- ---- 1.774 -.044 1.818 1575 ---- ---- ---- ---- 1.814 -.045 1.859 1600 ---- ---- ---- ---- 1.854 -.046 1.900 1625 ---- ---- ---- ---- 1.894 -.048 1.942 1650 ---- ---- ---- ---- 1.934 -.050 1.984 1675 ---- ---- ---- ---- 1.975 -.051 2.026 1700 ---- ---- ---- ---- 2.017 -.052 2.069 1725 ---- ---- ---- ---- 2.060 -.053 2.113 1750 ---- ---- ---- ---- 2.104 -.055 2.159 1775 ---- ---- ---- ---- 2.150 -.056 2.206 1800 ---- ---- ---- ---- 2.197 -.058 2.255 1825 ---- ---- ---- ---- 2.246 -.060 2.306 1850 ---- ---- ---- ---- 2.298 -.061 2.359 1875 ---- ---- ---- ---- 2.352 -.063 2.415 1900 ---- ---- ---- ---- 2.409 -.065 2.474 1925 ---- ---- ---- ---- 2.469 -.066 2.535 1950 ---- ---- ---- ---- 2.531 -.068 2.599 1975 ---- ---- ---- ---- 2.597 -.069 2.666 2000 ---- ---- ---- ---- 2.665 -.071 2.736 2025 ---- ---- ---- ---- 2.736 -.073 2.809 2050 ---- ---- ---- ---- 2.810 -.075 2.885 2075 ---- ---- ---- ---- 2.886 -.077 2.963 2100 ---- ---- ---- ---- 2.966 -.079 3.045 2125 ---- ---- ---- ---- 3.048 -.081 3.129 2150 ---- ---- ---- ---- 3.134 -.083 3.217 2175 ---- ---- ---- ---- 3.222 -.085 3.307 2200 ---- ---- ---- ---- 3.314 -.087 3.401 2225 ---- ---- ---- ---- 3.409 -.089 3.498 2250 ---- ---- ---- ---- 3.507 -.091 3.598 2275 ---- ---- ---- ---- 3.609 -.093 3.702 2300 ---- ---- ---- ---- 3.714 -.095 3.809 2325 ---- ---- ---- ---- 3.823 -.097 3.920 2350 ---- ---- ---- ---- 3.936 -.099 4.035 2375 ---- ---- ---- ---- 4.052 -.102 4.154 2400 ---- ---- ---- ---- 4.173 -.104 4.277 2425 ---- ---- ---- ---- 4.298 -.105 4.403 2450 ---- ---- ---- ---- 4.427 -.107 4.534 2475 ---- ---- ---- ---- 4.560 -.109 4.669 2500 ---- ---- ---- ---- 4.697 -.111 4.808 2525 ---- ---- ---- ---- 4.837 -.114 4.951 2550 ---- ---- ---- ---- 4.982 -.116 5.098 2575 ---- ---- ---- ---- 5.131 -.117 5.248 2600 ---- ---- ---- ---- 5.283 -.120 5.403 2625 ---- ---- ---- ---- 5.439 -.122 5.561 2650 ---- ---- ---- ---- 5.599 -.123 5.722 2675 ---- ---- ---- ---- 5.762 -.125 5.887 2700 ---- ---- ---- ---- 5.929 -.126 6.055 2725 ---- ---- ---- ---- 6.099 -.128 6.227 2750 ---- ---- ---- ---- 6.272 -.130 6.402 2775 ---- ---- ---- ---- 6.448 -.132 6.580 2800 ---- ---- ---- ---- 6.627 -.133 6.760 2825 ---- ---- ---- ---- 6.809 -.134 6.943 2850 ---- ---- ---- ---- 6.993 -.136 7.129 2875 ---- ---- ---- ---- 7.179 -.138 7.317 2900 ---- ---- ---- ---- 7.368 -.139 7.507 2925 ---- ---- ---- ---- 7.559 -.141 7.700 2950 ---- ---- ---- ---- 7.752 -.142 7.894 2975 ---- ---- ---- ---- 7.946 -.143 8.089 3000 ---- ---- ---- ---- 8.142 -.145 8.287 3025 ---- ---- ---- ---- 8.339 -.146 8.485 3050 ---- ---- ---- ---- 8.538 -.147 8.685 3075 ---- ---- ---- ---- 8.739 -.148 8.887 3100 ---- ---- ---- ---- 8.940 -.150 9.090 3125 ---- ---- ---- ---- 9.143 -.151 9.294 3150 ---- ---- ---- ---- 9.347 -.152 9.499 3175 ---- ---- ---- ---- 9.552 -.153 9.705 3200 ---- ---- ---- ---- 9.758 -.154 9.912 3225 ---- ---- ---- ---- 9.964 -.155 10.119 3250 ---- ---- ---- ---- 10.172 -.156 10.328 3275 ---- ---- ---- ---- 10.380 -.157 10.537 3300 ---- ---- ---- ---- 10.589 -.158 10.747 3325 ---- ---- ---- ---- 10.799 -.159 10.958 3350 ---- ---- ---- ---- 11.009 -.160 11.169 3375 ---- ---- ---- ---- 11.220 -.161 11.381 3400 ---- ---- ---- ---- 11.432 -.161 11.593 3425 ---- ---- ---- ---- 11.644 -.162 11.806 3450 ---- ---- ---- ---- 11.856 -.164 12.020 3475 ---- ---- ---- ---- 12.070 -.164 12.234 3500 ---- ---- ---- ---- 12.283 -.166 12.449 3525 ---- ---- ---- ---- 12.497 -.167 12.664 3550 ---- ---- ---- ---- 12.712 -.167 12.879 3575 ---- ---- ---- ---- 12.927 -.168 13.095 3600 ---- ---- ---- ---- 13.143 -.169 13.312 3625 ---- ---- ---- ---- 13.359 -.170 13.529 3650 ---- ---- ---- ---- 13.576 -.170 13.746 3675 ---- ---- ---- ---- 13.793 -.171 13.964 3700 ---- ---- ---- ---- 14.011 -.172 14.183 3725 ---- ---- ---- ---- 14.229 -.173 14.402 3750 ---- ---- ---- ---- 14.448 -.174 14.622 3775 ---- ---- ---- ---- 14.668 -.174 14.842 3800 ---- ---- ---- ---- 14.888 -.175 15.063 3825 ---- ---- ---- ---- 15.109 -.175 15.284 3850 ---- ---- ---- ---- 15.330 -.176 15.506 3875 ---- ---- ---- ---- 15.552 -.177 15.729 3900 ---- ---- ---- ---- 15.775 -.177 15.952 3925 ---- ---- ---- ---- 15.998 -.178 16.176 TOTAL EST.VOL VOLUME OPEN INT SO1 JUN23 Silver Weekly 1 Options CALL 1800 ---- ---- ---- ---- 5.988 +.400 5.588 1825 ---- ---- ---- ---- 5.738 +.400 5.338 1850 ---- ---- ---- ---- 5.488 +.400 5.088 1875 ---- ---- ---- ---- 5.238 +.400 4.838 1900 ---- ---- ---- ---- 4.988 +.400 4.588 1925 ---- ---- ---- ---- 4.738 +.400 4.338 1950 ---- ---- ---- ---- 4.488 +.400 4.088 1975 ---- ---- ---- ---- 4.238 +.400 3.838 2000 ---- ---- ---- ---- 3.988 +.400 3.588 2025 ---- ---- ---- ---- 3.738 +.400 3.338 2050 ---- ---- ---- ---- 3.488 +.400 3.088 2075 ---- ---- ---- ---- 3.238 +.400 2.838 2100 ---- ---- ---- ---- 2.988 +.400 2.588 2125 ---- ---- ---- ---- 2.738 +.400 2.338 2150 ---- ---- ---- ---- 2.488 +.400 2.088 2175 ---- ---- ---- ---- 2.238 +.399 1.839 2190 ---- ---- ---- ---- 2.088 +.399 1.689 2195 ---- ---- ---- ---- 2.038 +.398 1.640 2200 ---- ---- ---- ---- 1.988 +.398 1.590 2205 ---- ---- ---- ---- 1.938 +.398 1.540 2210 ---- ---- ---- ---- 1.888 +.397 1.491 2215 ---- ---- ---- ---- 1.838 +.397 1.441 2220 ---- ---- ---- ---- 1.788 +.396 1.392 2225 ---- ---- ---- ---- 1.738 +.395 1.343 2230 ---- ---- ---- ---- 1.688 +.394 1.294 2235 ---- ---- ---- ---- 1.638 +.394 1.244 2240 ---- ---- ---- ---- 1.588 +.393 1.195 2245 ---- ---- ---- ---- 1.538 +.391 1.147 2250 ---- ---- .888A .888A 1.488 +.390 1.098 2255 ---- ---- ---- ---- 1.438 +.388 1.050 2260 ---- ---- ---- ---- 1.389 +.387 1.002 2265 ---- ---- ---- ---- 1.339 +.385 .954 2270 ---- ---- .773A .773A 1.289 +.382 .907 2275 ---- .950B .659A .949B 1.240 +.380 .860 2280 ---- ---- .684A .684A 1.190 +.377 .813 2285 ---- ---- .643A .643A 1.141 +.373 .768 5 2290 .723 .723 .605A .605A 1.092 +.369 1 .723 1 2295 ---- ---- .567A .567A 1.043 +.365 .678 2300 ---- .879B .454A .879B .994 +.359 1 .635 3 2305 ---- .673B .495A .495A .945 +.353 .592 2310 ---- .650B .384A .384A .896 +.345 .551 25 2315 ---- .623B .351A .536B .848 +.337 .511 8 2320 ---- .601B .317A .496B .800 +.328 .472 3 2325 .470 .784B .289A .784B .753 +.319 12 .434 68 74 2330 .640 .640 .261A .640 .706 +.307 2 .399 11 17 2335 .680 .680 .235A .678A .659 +.294 20 .365 3 40 2340 ---- .578B .209A .369B .614 +.282 .332 5 2345 ---- .575B .185A .574B .569 +.267 .302 4 4 2350 ---- .554B .164A .554B .526 +.253 .273 1 17 2355 ---- .490B .145A .489B .483 +.237 .246 1 2 2360 .215 .465 .128A .424A .441 +.221 303 .220 1 3 2365 ---- .410B .113A .409B .401 +.204 .197 1 2 2370 ---- .372B .098A .371B .363 +.188 .175 2 5 2375 .179 .351B .086A .247A .326 +.171 33 .155 7 27 2380 .156 .315B .076A .315B .292 +.155 10 .137 22 18 2385 .146 .281B .066A .281B .260 +.139 76 .121 1 1 2390 ---- .249B .058A .248B .230 +.124 .106 56 2395 .195 .224B .052A .198B .203 +.110 4 .093 1 6 2400 .077 .198B .046A .177A .177 +.095 67 .082 22 11 2405 .059 .173B .040A .152B .154 +.082 6 .072 2 2 2410 .076 .150B .036A .150B .132 +.069 1 .063 5 2415 ---- .129B .032A .129B .113 +.057 .056 2 2420 .031 .109B .029A .093A .096 +.047 4 .049 1 5 2425 .079 .092B .026A .082A .081 +.038 200 .043 14 2430 .030 .078B .023A .066A .068 +.030 11 .038 4 8 2435 .038 .066B .021A .060B .057 +.023 12 .034 2440 ---- .056B .019A .019A .048 +.018 .030 2 2 2445 ---- .047B .018A .018A .041 +.015 .026 2450 .017 .039 .016A .035A .034 +.011 6 .023 20 11 2455 ---- .033B .015A .015A .029 +.009 .020 10 2460 ---- .027B .014A .014A .024 +.006 .018 2465 .014 .021B .011 .021B .020 +.004 13 .016 3 2470 ---- .018B .011A .011A .017 +.003 .014 6 2475 ---- .014B .009A .009A .014 +.001 .013 13 36 2480 .016 .016 .009A .010 .012 +.001 8 .011 4 2485 ---- ---- .008A .008A .011 +.001 .010 3 2490 ---- ---- .007A .007A .009 .000 .009 1 5 2495 ---- ---- .006A .006A .008 .000 .008 1 2500 ---- ---- .006A .006A .007 .000 .007 43 2505 ---- ---- .005A .005A .006 .000 .006 4 2510 ---- ---- .005A .005A .005 -.001 .006 4 2515 ---- ---- ---- ---- .005 .000 .005 3 2520 ---- ---- .004A .004A .004 -.001 .005 2 2525 ---- ---- ---- ---- .003 -.001 .004 1 21 2530 ---- ---- ---- ---- .003 -.001 .004 8 2535 ---- ---- ---- ---- .003 .000 .003 40 2540 ---- ---- ---- ---- .002 -.001 .003 2545 ---- ---- ---- ---- .002 -.001 .003 18 2550 ---- ---- ---- ---- .002 -.001 .003 13 2555 ---- ---- ---- ---- .002 .000 .002 3 2560 ---- ---- ---- ---- .001 -.001 .002 2565 ---- ---- ---- ---- .001 -.001 .002 2570 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 -.001 .002 10 2580 ---- ---- ---- ---- .001 .000 .001 1 2585 ---- ---- ---- ---- .001 .000 .001 2590 ---- ---- ---- ---- .001 .000 .001 2595 ---- ---- ---- ---- .001 .000 .001 2600 ---- ---- ---- ---- .001 .000 .001 14 2605 ---- ---- ---- ---- .001 .000 .001 5 2610 ---- ---- ---- ---- .001 .000 .001 2615 ---- ---- ---- ---- .001 .000 .001 2620 ---- ---- ---- ---- .001 .000 .001 2625 ---- ---- ---- ---- .001 .000 .001 15 2630 ---- ---- ---- ---- .001 .000 .001 2635 ---- ---- ---- ---- .001 .000 .001 2640 ---- ---- ---- ---- .001 .000 .001 2645 ---- ---- ---- ---- .001 .000 .001 2650 ---- ---- ---- ---- .001 .000 .001 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 9 2725 ---- ---- ---- ---- .001 .000 .001 11 2750 ---- ---- ---- ---- .001 .000 .001 49 2775 ---- ---- ---- ---- .001 .000 .001 33 2800 ---- ---- ---- ---- .001 .000 .001 15 2825 ---- ---- ---- ---- .001 .000 .001 12 2850 ---- ---- ---- ---- .001 .000 .001 26 2875 ---- ---- ---- ---- .001 .000 .001 9 2900 ---- ---- ---- ---- .001 .000 .001 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 25 2125 ---- ---- ---- ---- .001 .000 .001 16 2150 ---- ---- ---- ---- .001 .000 .001 8 2175 ---- ---- ---- ---- .001 -.001 .002 24 20 2190 ---- ---- ---- ---- .001 -.001 .002 2195 ---- ---- ---- ---- .001 -.002 .003 2200 ---- ---- ---- ---- .001 -.002 .003 1 68 2205 ---- ---- ---- ---- .001 -.002 .003 1 2210 ---- ---- .003A .003A .001 -.003 .004 2215 ---- ---- .003A .003A .001 -.003 .004 4 2220 ---- ---- .003A .003A .001 -.004 6 .005 1 7 2225 ---- ---- .003A .003A .001 -.005 .006 25 32 2230 ---- ---- .004A .004A .001 -.006 4 .007 1 2235 ---- ---- .004A .004A .001 -.006 .007 1 2240 ---- ---- .004A .004A .001 -.007 .008 2245 ---- ---- .004A .004A .001 -.009 .010 2 2250 .012 .012 .004A .004A .001 -.010 1 .011 7 45 2255 ---- .015B .004A .015B .001 -.012 .013 1 2 2260 ---- .019B .005A .019B .002 -.013 6 .015 6 2265 ---- .023B .005A .005A .002 -.015 .017 20 2270 ---- .027B .005A .005A .002 -.018 .020 2275 ---- .033B .006A .006A .003 -.020 .023 21 506 2280 ---- .039B .006A .006A .003 -.023 .026 4 2285 ---- .046B .007A .007A .004 -.027 .031 2 2290 .054 .055B .008A .055B .005 -.031 20 .036 2 27 2295 ---- .064B .009A .009A .006 -.035 .041 2300 .026 .075B .010A .010A .007 -.041 4 .048 8 14 2305 .016 .088B .010A .020B .008 -.047 4 .055 5 5 2310 ---- .101B .012A .012A .009 -.055 6 .064 2315 ---- .117B .013A .013A .011 -.063 .074 1 4 2320 .130 .135B .014 .014 .013 -.072 3 .085 2 2 2325 .052 .156B .017A .017A .016 -.081 36 .097 131 91 2330 ---- .178B .020A .020A .019 -.093 4 .112 2335 .037 .202B .024A .024A .022 -.106 2 .128 20 2340 .130 .228B .027 .027 .027 -.118 2 .145 4 2345 ---- .255B .033A .033A .032 -.133 .165 2350 .117 .285B .038A .037A .039 -.147 9 .186 3 16 2355 ---- .313B .046A .046A .046 -.163 .209 1 3 2360 .217 .346B .055 .057 .054 -.179 120 .233 2 1 2365 ---- .373B .064A .064A .064 -.196 .260 2 2 2370 ---- .375B .075A .075A .076 -.212 .288 2375 ---- .458B .087A .087A .089 -.229 .318 2 2380 ---- .427B .103A .103A .105 -.245 .350 2 2385 ---- .470B .121A .121A .123 -.261 50 .384 2390 ---- .513B .141A .141A .143 -.276 .419 1 2395 .166 .558B .158A .184B .166 -.290 4 .456 2400 .180 .669B .180 .194B .190 -.305 3 .495 1 63 2405 ---- .648B .211A .211A .217 -.318 .535 2410 ---- .649B .238A .238A .245 -.331 .576 2415 ---- .670B .268A .268A .276 -.343 .619 2420 ---- .673B .297A .297A .309 -.353 .662 2425 .551 .900B .331A .331A .344 -.362 1 .706 8 2430 ---- ---- .417A .417A .381 -.370 .751 2435 ---- ---- .452A .452A .420 -.377 .797 2440 ---- ---- .491A .491A .461 -.382 .843 2445 ---- ---- .530A .530A .504 -.385 .889 2450 ---- 1.097B .525A .525A .547 -.389 .936 6 2455 ---- ---- .616A .616A .592 -.391 .983 2460 ---- ---- .660A .660A .637 -.394 1.031 2465 ---- ---- ---- ---- .683 -.396 1.079 2470 ---- ---- ---- ---- .730 -.397 1.127 2475 ---- ---- .750A .750A .777 -.399 1.176 2480 ---- ---- ---- ---- .825 -.399 1.224 2485 ---- ---- ---- ---- .874 -.399 1.273 2490 ---- ---- ---- ---- .922 -.400 1.322 2495 ---- ---- ---- ---- .971 -.400 1.371 8 2500 ---- ---- ---- ---- 1.020 -.400 1.420 2 2505 ---- ---- ---- ---- 1.069 -.400 1.469 2510 ---- ---- ---- ---- 1.118 -.401 1.519 1 2515 ---- ---- ---- ---- 1.168 -.400 1.568 2520 ---- ---- ---- ---- 1.217 -.401 1.618 2525 ---- ---- ---- ---- 1.266 -.401 1.667 2530 ---- ---- ---- ---- 1.316 -.401 1.717 2535 ---- ---- ---- ---- 1.366 -.400 1.766 4 2540 ---- ---- ---- ---- 1.415 -.401 1.816 2545 ---- ---- ---- ---- 1.465 -.401 1.866 2550 ---- ---- ---- ---- 1.515 -.401 1.916 2555 ---- ---- ---- ---- 1.565 -.400 1.965 2560 ---- ---- ---- ---- 1.614 -.401 2.015 2565 ---- ---- ---- ---- 1.664 -.401 2.065 2570 ---- ---- ---- ---- 1.714 -.401 2.115 2575 ---- ---- ---- ---- 1.764 -.401 2.165 2580 ---- ---- ---- ---- 1.814 -.400 2.214 2585 ---- ---- ---- ---- 1.864 -.400 2.264 2590 ---- ---- ---- ---- 1.914 -.400 2.314 2595 ---- ---- ---- ---- 1.964 -.400 2.364 2600 ---- ---- ---- ---- 2.014 -.400 2.414 1 2605 ---- ---- ---- ---- 2.064 -.400 2.464 2610 ---- ---- ---- ---- 2.114 -.400 2.514 2615 ---- ---- ---- ---- 2.164 -.400 2.564 2620 ---- ---- ---- ---- 2.214 -.400 2.614 2625 ---- ---- ---- ---- 2.264 -.400 2.664 2630 ---- ---- ---- ---- 2.314 -.400 2.714 2635 ---- ---- ---- ---- 2.364 -.400 2.764 2640 ---- ---- ---- ---- 2.414 -.400 2.814 2645 ---- ---- ---- ---- 2.464 -.400 2.864 2650 ---- ---- ---- ---- 2.514 -.400 2.914 2655 ---- ---- ---- ---- 2.564 -.400 2.964 2660 ---- ---- ---- ---- 2.614 -.400 3.014 2665 ---- ---- ---- ---- 2.664 -.400 3.064 2670 ---- ---- ---- ---- 2.714 -.400 3.114 2675 ---- ---- ---- ---- 2.764 -.400 3.164 2680 ---- ---- ---- ---- 2.814 -.400 3.214 2685 ---- ---- ---- ---- 2.864 -.400 3.264 2690 ---- ---- ---- ---- 2.914 -.400 3.314 2695 ---- ---- ---- ---- 2.964 -.400 3.364 2700 ---- ---- ---- ---- 3.014 -.400 3.414 2725 ---- ---- ---- ---- 3.264 -.400 3.664 2750 ---- ---- ---- ---- 3.514 -.400 3.914 2775 ---- ---- ---- ---- 3.764 -.400 4.164 2800 ---- ---- ---- ---- 4.014 -.400 4.414 2825 ---- ---- ---- ---- 4.264 -.400 4.664 2850 ---- ---- ---- ---- 4.514 -.400 4.914 2875 ---- ---- ---- ---- 4.764 -.400 5.164 2900 ---- ---- ---- ---- 5.014 -.400 5.414 2925 ---- ---- ---- ---- 5.264 -.400 5.664 2950 ---- ---- ---- ---- 5.514 -.400 5.914 2975 ---- ---- ---- ---- 5.764 -.400 6.164 3000 ---- ---- ---- ---- 6.014 -.400 6.414 3025 ---- ---- ---- ---- 6.264 -.400 6.664 3050 ---- ---- ---- ---- 6.514 -.400 6.914 3075 ---- ---- ---- ---- 6.764 -.400 7.164 3100 ---- ---- ---- ---- 7.014 -.400 7.414 TOTAL EST.VOL VOLUME OPEN INT SO2 JUN23 Silver Weekly 2 Options CALL 1800 ---- ---- ---- ---- 5.987 +.400 5.587 1825 ---- ---- ---- ---- 5.737 +.400 5.337 1850 ---- ---- ---- ---- 5.487 +.400 5.087 1875 ---- ---- ---- ---- 5.237 +.400 4.837 1900 ---- ---- ---- ---- 4.987 +.400 4.587 1925 ---- ---- ---- ---- 4.737 +.400 4.337 1950 ---- ---- ---- ---- 4.487 +.400 4.087 1975 ---- ---- ---- ---- 4.237 +.400 3.837 2000 ---- ---- ---- ---- 3.987 +.399 3.588 2025 ---- ---- ---- ---- 3.737 +.399 3.338 2050 ---- ---- ---- ---- 3.487 +.398 3.089 2075 ---- ---- ---- ---- 3.237 +.396 2.841 2100 ---- ---- ---- ---- 2.988 +.395 2.593 2125 ---- ---- ---- ---- 2.739 +.393 2.346 2150 ---- ---- ---- ---- 2.491 +.391 2.100 2175 ---- ---- 1.644A 1.644A 2.244 +.388 1.856 2 2190 ---- ---- ---- ---- 2.096 +.384 1.712 2195 ---- ---- ---- ---- 2.047 +.383 1.664 2200 ---- 1.705B 1.411A 1.705B 1.998 +.382 1.616 2 2 2205 ---- ---- ---- ---- 1.949 +.380 1.569 2210 ---- ---- ---- ---- 1.900 +.378 1.522 2215 ---- ---- ---- ---- 1.852 +.376 1.476 2220 ---- ---- 1.285A 1.285A 1.803 +.373 1.430 2225 ---- 1.668B 1.185A 1.668B 1.755 +.371 1.384 2230 ---- ---- 1.199A 1.199A 1.707 +.369 1.338 2235 ---- ---- 1.156A 1.156A 1.659 +.366 1.293 2240 ---- ---- 1.114A 1.114A 1.611 +.362 1.249 2245 ---- ---- 1.074A 1.074A 1.564 +.360 1.204 2250 ---- 1.544B .971A 1.542B 1.517 +.357 1.160 2255 ---- 1.218B .995A .995A 1.470 +.353 1.117 2260 ---- 1.191B .957A .957A 1.423 +.349 1.074 2265 ---- 1.171B .921A .921A 1.376 +.345 1.031 2270 ---- 1.151B .885A .885A 1.330 +.341 .989 2275 ---- 1.311B .773A 1.311B 1.284 +.336 .948 1 2280 ---- 1.143B .814A .814A 1.239 +.332 .907 2285 ---- 1.128B .780A .780A 1.194 +.327 .867 2290 ---- 1.125B .747A .747A 1.149 +.321 .828 2295 ---- 1.080B .635A .635A 1.105 +.315 .790 2300 ---- 1.088B .596A 1.088B 1.061 +.309 .752 1 2 2305 ---- .991B .569A .746B 1.018 +.302 .716 2310 ---- .948B .536A .710B .975 +.295 .680 2315 ---- .904B .502A .678B .933 +.288 .645 2320 ---- .862B .474A .640B .892 +.281 .611 2325 ---- .877B .447A .877B .851 +.272 .579 2330 ---- .817B .420A .816B .811 +.264 .547 2335 ---- .779B .394A .778B .771 +.255 .516 2340 ---- .741B .370A .740B .733 +.246 .487 2345 ---- .704B .346A .703B .696 +.238 .458 4 2350 ---- .683B .324A .683B .659 +.228 .431 22 17 2355 ---- .634B .302A .633B .624 +.220 .404 2360 ---- .612B .282A .611B .590 +.211 .379 13 2365 ---- .577B .263A .577B .557 +.202 1 .355 2370 ---- .545B .245A .542B .525 +.193 .332 2375 ---- .514B .228A .514B .494 +.184 .310 10 2380 ---- .479B .213A .479B .465 +.175 .290 3 2385 ---- .455B .199A .455B .436 +.165 .271 2390 ---- .427B .183A .427B .409 +.155 .254 2395 ---- .401B .170A .401B .383 +.146 .237 15 2400 .178 .376B .159A .359B .357 +.136 15 .221 268 317 2405 ---- .352B .147A .352B .334 +.128 .206 2410 ---- .329B .137A .329B .311 +.119 .192 52 52 2415 .237 .306B .127A .234A .290 +.111 6 .179 16 22 2420 ---- .285B .119A .285B .270 +.104 .166 2425 .156 .266B .111A .266B .251 +.097 212 .154 15 2430 .140 .248B .104A .248B .234 +.091 1 .143 2435 .170 .230B .097A .230B .217 +.084 151 .133 12 2440 ---- .214B .090A .214B .202 +.079 1 .123 1 2 2445 .200 .200 .084A .178A .187 +.073 2 .114 1 2 2450 ---- .185B .078A .185B .174 +.068 .106 2 2455 ---- .172B .073A .172B .161 +.062 .099 12 2460 ---- .158B .068A .158B .149 +.057 .092 14 2465 .105 .147B .064A .147B .138 +.052 1 .086 4 2470 ---- .136B .060A .136B .127 +.047 .080 2475 .090 .126B .056A .126B .118 +.043 1 .075 10 10 2480 ---- .116B .053A .116B .109 +.039 .070 2485 ---- .108B .050A .108B .101 +.035 .066 7 2490 ---- .100B .047A .100B .093 +.031 .062 1 2 2495 ---- .092B .045A .092B .086 +.028 .058 39 2500 .061 .085B .042A .085B .080 +.026 26 .054 4 2505 ---- .079B .040A .040A .074 +.023 .051 16 2510 ---- .073B .038A .038A .069 +.021 .048 2515 ---- .067B .036A .036A .064 +.019 .045 7 2520 ---- .062B .034A .034A .059 +.017 .042 2525 .058 .058 .033A .057A .055 +.015 25 .040 2530 ---- .054B .031A .031A .052 +.014 .038 2550 ---- .039B .025A .025A .039 +.009 .030 103 2575 ---- .027B .020A .020A .029 +.007 .022 2 2600 .010 .019B .010 .019B .022 +.005 4 .017 60 2625 ---- ---- .010A .010A .017 +.004 .013 9 2650 .012 .012 .011 .011 .013 +.003 10 .010 1 2675 ---- ---- ---- ---- .010 +.002 .008 2700 ---- ---- ---- ---- .008 +.002 .006 2725 ---- ---- ---- ---- .007 +.002 .005 3 3 2750 ---- ---- ---- ---- .006 +.002 .004 2775 ---- ---- ---- ---- .005 +.002 .003 3 2800 ---- ---- ---- ---- .004 +.001 .003 2825 ---- ---- ---- ---- .004 +.002 .002 5 2850 ---- ---- ---- ---- .003 +.001 .002 2 2875 ---- ---- ---- ---- .003 +.001 .002 2900 ---- ---- ---- ---- .002 .000 .002 2925 ---- ---- ---- ---- .002 +.001 .001 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 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.001 .002 1 2025 ---- ---- ---- ---- .001 -.002 .003 2050 ---- ---- ---- ---- .001 -.003 .004 2075 ---- ---- ---- ---- .002 -.004 .006 2100 ---- ---- .007A .007A .002 -.006 .008 3 3 2125 ---- ---- .008A .008A .004 -.007 .011 1 2150 .011 .011 .009A .009A .005 -.010 18 .015 26 1001 2175 ---- ---- .012A .012A .008 -.013 .021 1 7 2190 ---- .030B .014A .030B .010 -.016 .026 2195 .010 .033B .010 .010 .011 -.017 11 .028 2200 .015 .037B .015 .015 .012 -.019 16 .031 30 1006 2205 ---- .041B .016A .016A .014 -.020 .034 2210 ---- .045B .017A .017A .015 -.022 .037 2215 ---- .050B .018A .018A .016 -.024 .040 2220 ---- .055B .019A .019A .018 -.026 .044 2225 ---- .061B .020A .020A .020 -.028 .048 290 2230 ---- .066B .022A .022A .021 -.032 .053 2235 ---- .073B .024A .024A .023 -.035 .058 2 2 2240 ---- .079B .026A .026A .026 -.037 .063 5 5 2245 ---- .087B .028A .028A .028 -.040 .068 1 1 2250 .093 .095B .028 .028 .031 -.043 111 .074 5 11 2255 ---- .103B .034A .034A .034 -.047 .081 2260 ---- .112B .037A .037A .037 -.051 .088 1 1 2265 ---- .122B .040A .040A .041 -.054 .095 1 9 2270 ---- .133B .044A .044A .044 -.059 .103 1 1 2275 .049 .144B .048A .049 .049 -.063 4 .112 62 233 2280 .108 .157B .052A .052A .053 -.068 1 .121 2285 ---- .170B .057A .057A .058 -.073 .131 2290 ---- .184B .062A .062A .063 -.079 .142 15 2295 ---- .199B .068A .068A .069 -.084 .153 1 2300 .150 .215B .074A .074A .075 -.091 205 .166 122 108 2305 ---- .232B .080A .080A .082 -.097 .179 2310 ---- .250B .087A .087A .089 -.104 .193 2315 .143 .269B .095A .095A .097 -.112 6 .209 3 2320 .155 .290B .103A .103A .105 -.120 1 .225 15 2325 .168 .311B .112A .110A .114 -.128 123 .242 370 158 2330 ---- .334B .122A .122A .124 -.136 .260 114 114 2335 .198 .357B .133A .133A .135 -.145 1 .280 2340 ---- .383B .144A .144A .147 -.153 .300 2345 ---- .409B .156A .156A .159 -.162 .321 2350 .179 .436B .169 .169 .173 -.171 249 .344 114 170 2355 ---- .465B .184A .184A .187 -.180 .367 2360 ---- .496B .200A .200A .203 -.189 .392 2365 .325 .524B .217A .327B .220 -.198 10 .418 2370 .246 .557B .236A .238A .238 -.207 3 .445 4 2375 .496 .593B .254A .376B .257 -.216 132 .473 250 250 2380 ---- .628B .276A .276A .278 -.225 .503 2385 ---- .637B .297A .297A .299 -.235 1 .534 2390 ---- .643B .319A .319A .322 -.244 .566 3 2395 ---- .655B .343A .343A .346 -.253 .599 2400 .374 .776B .360A .388B .370 -.264 55 .634 2405 ---- .731B .393A .393A .396 -.273 .669 2410 ---- .775B .420A .420A .424 -.280 .704 1 1 2415 ---- .818B .447A .447A .452 -.289 .741 2420 ---- .862B .477A .477A .482 -.296 .778 2425 ---- .981B .507A .507A .514 -.302 .816 2430 ---- .950B .538A .538A .546 -.309 .855 2435 ---- .994B .570A .570A .580 -.315 .895 2440 ---- 1.039B .603A .603A .614 -.321 .935 2445 ---- 1.085B .637A .637A .650 -.327 .977 2450 ---- 1.201B .672A .672A .686 -.332 1.018 2455 ---- 1.176B .766A .766A .723 -.338 1.061 2460 ---- 1.173B .802A .802A .761 -.343 1.104 2465 ---- 1.193B .840A .840A .800 -.348 1.148 2470 ---- 1.214B .879A .879A .840 -.352 1.192 2475 ---- 1.428B .863A .863A .880 -.357 1.237 2480 ---- ---- .959A .959A .921 -.361 1.282 2485 ---- ---- 1.000A 1.000A .963 -.365 1.328 2490 ---- ---- 1.042A 1.042A 1.005 -.368 1.373 2495 ---- ---- 1.085A 1.085A 1.048 -.372 1.420 2500 ---- 1.665B 1.071A 1.071A 1.092 -.374 1.466 2505 ---- ---- 1.172A 1.172A 1.136 -.377 1.513 2510 ---- ---- 1.216A 1.216A 1.181 -.378 1.559 2515 ---- ---- 1.261A 1.261A 1.226 -.381 1.607 2520 ---- ---- 1.306A 1.306A 1.271 -.383 1.654 2525 ---- 1.905B 1.293A 1.293A 1.317 -.384 1.701 2530 ---- ---- ---- ---- 1.363 -.386 1.749 2550 ---- 2.084B 1.525A 1.525A 1.551 -.390 1.941 2575 ---- ---- 1.762A 1.762A 1.790 -.393 2.183 2600 ---- ---- 2.003A 2.003A 2.033 -.395 2.428 2625 ---- ---- ---- ---- 2.278 -.396 2.674 2650 ---- ---- ---- ---- 2.524 -.397 2.921 2675 ---- ---- ---- ---- 2.771 -.398 3.169 2700 ---- ---- ---- ---- 3.019 -.398 3.417 2725 ---- ---- ---- ---- 3.268 -.398 3.666 2750 ---- ---- ---- ---- 3.517 -.398 3.915 2775 ---- ---- ---- ---- 3.766 -.398 4.164 2800 ---- ---- ---- ---- 4.015 -.399 4.414 2825 ---- ---- ---- ---- 4.264 -.399 4.663 2850 ---- ---- ---- ---- 4.514 -.399 4.913 2875 ---- ---- ---- ---- 4.764 -.399 5.163 2900 ---- ---- ---- ---- 5.013 -.400 5.413 2925 ---- ---- ---- ---- 5.263 -.400 5.663 TOTAL EST.VOL VOLUME OPEN INT SO3 JUN23 Silver Weekly 3 Options CALL 1800 ---- ---- ---- ---- 5.987 +.400 5.587 1825 ---- ---- ---- ---- 5.737 +.400 5.337 1850 ---- ---- ---- ---- 5.487 +.400 5.087 1875 ---- ---- ---- ---- 5.237 +.400 4.837 1900 ---- ---- ---- ---- 4.987 +.400 4.587 1925 ---- ---- ---- ---- 4.737 +.400 4.337 1950 ---- ---- ---- ---- 4.487 +.400 4.087 1975 ---- ---- ---- ---- 4.237 +.400 3.837 2000 ---- ---- ---- ---- 3.987 +.399 3.588 2025 ---- ---- ---- ---- 3.738 +.398 3.340 2050 ---- ---- ---- ---- 3.490 +.397 3.093 2075 ---- ---- ---- ---- 3.242 +.395 2.847 2100 ---- ---- ---- ---- 2.996 +.393 2.603 2125 ---- ---- 2.158A 2.158A 2.751 +.389 2.362 2150 ---- 2.356B 1.924A 2.356B 2.508 +.383 2.125 2175 ---- 2.298B 1.697A 2.298B 2.268 +.376 1.892 2190 ---- ---- 1.620A 1.620A 2.126 +.371 1.755 2195 ---- ---- 1.576A 1.576A 2.079 +.369 1.710 2200 ---- 2.061B 1.477A 2.061B 2.032 +.366 1.666 1 2205 ---- 1.625B 1.490A 1.490A 1.985 +.364 1.621 2210 ---- 1.617B 1.448A 1.448A 1.938 +.361 1.577 2215 ---- 1.651B 1.406A 1.406A 1.892 +.358 1.534 2220 ---- 1.632B 1.364A 1.364A 1.846 +.355 1.491 2225 ---- 1.829B 1.269A 1.829B 1.800 +.352 1.448 2230 ---- 1.582B 1.283A 1.283A 1.755 +.350 1.405 2235 ---- 1.566B 1.243A 1.243A 1.709 +.345 1.364 2240 ---- 1.560B 1.205A 1.205A 1.665 +.343 1.322 2245 ---- 1.570B 1.166A 1.166A 1.620 +.339 1.281 2250 ---- 1.605B 1.073A 1.605B 1.576 +.335 1.241 2255 ---- 1.492B 1.092A 1.092A 1.533 +.332 1.201 2260 ---- 1.448B 1.056A 1.056A 1.489 +.327 1.162 2265 ---- 1.405B 1.021A 1.021A 1.447 +.324 1.123 2270 ---- 1.363B .987A .987A 1.404 +.319 1.085 2275 ---- 1.389B .895A 1.389B 1.362 +.314 1.048 2280 .893 1.280B .858A .858A 1.321 +.310 1 1.011 6 2285 ---- 1.239B .825A .825A 1.280 +.304 .976 2290 ---- 1.198B .794A .976B 1.239 +.299 .940 2295 ---- 1.158B .763A .941B 1.199 +.293 .906 2300 1.140 1.185B .733A 1.166B 1.160 +.288 1 .872 1 2305 ---- 1.078B .702A .881B 1.121 +.282 .839 2310 ---- 1.040B .679A .885B 1.083 +.276 .807 2315 .883 1.052B .651A 1.051B 1.045 +.269 2 .776 2320 ---- 1.015B .624A 1.015B 1.008 +.262 .746 2325 ---- .995B .598A .995B .972 +.256 .716 20 2330 ---- .946B .572A .945B .937 +.250 .687 2335 ---- .911B .548A .910B .902 +.243 .659 1 2340 ---- .883B .523A .879B .868 +.236 .632 2345 ---- .859B .499A .852B .835 +.229 .606 2 2350 .731 .827B .477A .714A .803 +.223 1 .580 1 2355 ---- .795B .455A .795B .771 +.216 .555 2360 ---- .764B .435A .764B .740 +.208 .532 6 2365 ---- .731B .414A .731B .710 +.202 .508 2370 ---- .700B .395A .700B .681 +.195 .486 1 2375 ---- .674B .376A .674B .653 +.189 .464 2380 ---- .646B .358A .646B .626 +.183 .443 2385 ---- .618B .341A .618B .599 +.176 .423 15 2390 ---- .592B .324A .592B .573 +.169 .404 2395 ---- .568B .309A .568B .548 +.163 .385 2400 .547 .547 .293A .504A .524 +.157 1 .367 3 2405 ---- .519B .279A .519B .500 +.151 .349 1 2410 ---- .496B .265A .496B .478 +.145 .333 1 2415 ---- .473B .251A .473B .456 +.139 .317 2420 ---- .452B .238A .452B .434 +.133 .301 2425 ---- .431B .226A .431B .414 +.127 .287 2430 ---- .410B .215A .410B .394 +.122 .272 2435 ---- .390B .205A .390B .375 +.116 .259 2440 ---- .371B .195A .371B .357 +.111 .246 1 2445 ---- .354B .186A .354B .340 +.106 .234 2450 .310 .336B .177A .313 .323 +.101 67 .222 8 2455 ---- .320B .168A .320B .307 +.095 .212 2460 ---- .304B .160A .304B .292 +.091 .201 1 2465 ---- .289B .152A .289B .277 +.086 .191 2470 ---- .274B .145A .274B .264 +.082 .182 2475 ---- .260B .138A .260B .250 +.077 .173 2480 ---- .247B .132A .247B .238 +.073 .165 2485 ---- .235B .125A .235B .226 +.069 .157 1 2490 ---- .223B .120A .223B .215 +.065 .150 10 2495 ---- .213B .114A .213B .204 +.061 .143 2500 .203 .210 .109A .200B .194 +.058 4 .136 2 2505 ---- .192B .104A .192B .184 +.054 .130 1 2525 ---- .155B .088A .155B .150 +.042 .108 2550 .096 .119B .071A .119B .117 +.031 10 .086 2575 .062 .093B .059A .093B .092 +.022 1 .070 2600 ---- .072B .044A .044A .073 +.016 114 .057 2625 ---- .057B .040A .040A .059 +.012 .047 2650 ---- .045B .034A .034A .048 +.009 .039 2 2 2675 ---- .036B .029A .029A .040 +.007 .033 8 6 2700 ---- .030B .026A .026A .033 +.005 .028 2 2 2725 ---- ---- .022A .022A .028 +.004 .024 6 6 2750 ---- ---- .020A .020A .023 +.002 .021 2 2775 .014 .017B .014 .017B .020 +.002 8 .018 6 2800 ---- ---- ---- ---- .017 +.001 .016 2 2 2825 ---- ---- ---- ---- .015 +.001 .014 2850 ---- ---- ---- ---- .013 +.001 .012 2 2875 ---- ---- ---- ---- .012 +.001 .011 2900 ---- ---- ---- ---- .010 .000 .010 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 .000 .001 1950 ---- ---- ---- ---- .002 .000 .002 1975 ---- ---- ---- ---- .002 -.001 .003 2000 ---- ---- ---- ---- .003 -.001 .004 1 2025 ---- ---- ---- ---- .005 -.001 .006 2050 ---- .010B ---- .010B .006 -.003 .009 2075 ---- ---- .013A .013A .009 -.005 .014 1 2100 ---- .021B .017A .021B .013 -.007 .020 14 2125 ---- .031B .021A .031B .018 -.011 .029 2150 ---- .046B .027A .046B .025 -.016 .041 2175 ---- .068B .036A .068B .035 -.023 .058 3 2190 ---- .085B .043A .043A .042 -.029 .071 2195 ---- .091B .046A .046A .045 -.031 .076 2200 ---- .098B .049A .049A .048 -.034 .082 10 2205 ---- .105B .052A .052A .051 -.036 .087 2210 ---- .113B .055A .055A .054 -.039 .093 2215 ---- .120B .058A .058A .058 -.041 .099 2220 ---- .129B .062A .062A .062 -.044 .106 2225 ---- .138B .066A .066A .066 -.047 .113 11 2230 ---- .147B .070A .070A .070 -.051 .121 3 2235 ---- .157B .075A .075A .075 -.054 .129 2240 ---- .167B .080A .080A .080 -.057 .137 2245 ---- .179B .085A .085A .086 -.060 .146 2250 ---- .190B .091A .091A .092 -.064 .156 2255 ---- .203B .097A .097A .098 -.068 .166 2260 ---- .216B .103A .103A .105 -.072 .177 2265 ---- .230B .110A .110A .112 -.076 .188 2270 ---- .245B .118A .118A .119 -.081 .200 2275 ---- .258B .125A .125A .127 -.086 .213 2280 ---- .274B .134A .134A .136 -.090 .226 2285 ---- .291B .143A .143A .145 -.095 .240 2290 ---- .309B .152A .152A .154 -.101 .255 2295 ---- .328B .161A .161A .164 -.106 .270 2300 .171 .347B .171 .176B .174 -.112 2 .286 2305 ---- .368B .183A .183A .185 -.118 .303 2310 ---- .389B .195A .195A .197 -.124 .321 2315 ---- .411B .208A .208A .210 -.130 .340 2320 ---- .434B .221A .221A .223 -.136 .359 2325 ---- .458B .235A .235A .236 -.144 .380 20 2330 ---- .483B .249A .249A .251 -.150 .401 2335 ---- .508B .264A .264A .266 -.157 .423 2340 ---- .534B .280A .280A .282 -.163 .445 2345 .575 .575 .296A .322B .299 -.170 5 .469 1 1 2350 ---- .588B .315A .315A .317 -.176 .493 7 2355 ---- .616B .332A .332A .335 -.184 .519 2360 ---- .645B .351A .351A .354 -.190 .544 2365 ---- .675B .371A .371A .374 -.197 .571 2370 ---- .705B .391A .391A .395 -.204 .599 2375 ---- .737B .414A .414A .416 -.211 .627 2380 ---- .767B .435A .435A .439 -.217 .656 2385 ---- .800B .459A .459A .462 -.224 .686 2390 ---- .834B .482A .482A .486 -.230 .716 2395 ---- .871B .508A .508A .511 -.236 .747 2400 .546 .905B .533A .533A .537 -.242 1 .779 2405 ---- .938B .559A .559A .563 -.249 .812 2410 ---- .943B .586A .586A .591 -.254 .845 2415 ---- .955B .616A .616A .618 -.261 .879 2420 ---- .970B .645A .645A .647 -.266 .913 2425 ---- 1.089B .673A .673A .677 -.271 .948 2430 ---- 1.035B .703A .703A .707 -.277 .984 2435 ---- 1.077B .734A .734A .738 -.283 1.021 1 1 2440 ---- 1.119B .766A .766A .769 -.289 1.058 2445 ---- 1.159B .800A .800A .802 -.293 1.095 2450 ---- 1.291B .829A .829A .835 -.299 1.134 2455 ---- 1.243B .863A .863A .869 -.304 1.173 2460 ---- 1.286B .897A .897A .904 -.308 1.212 2465 ---- 1.329B .931A .931A .939 -.313 1.252 2470 ---- 1.372B .966A .966A .975 -.318 1.293 2475 ---- 1.504B 1.002A 1.002A 1.012 -.322 1.334 2480 ---- 1.460B 1.116A 1.116A 1.049 -.327 1.376 2485 ---- 1.505B 1.151A 1.151A 1.087 -.331 1.418 2490 ---- 1.549B 1.187A 1.187A 1.126 -.335 1.461 2495 ---- 1.594B 1.223A 1.223A 1.165 -.339 1.504 2500 ---- 1.727B 1.191A 1.191A 1.205 -.342 1.547 2505 ---- 1.685B 1.300A 1.300A 1.245 -.345 1.590 2525 ---- 1.955B 1.394A 1.394A 1.411 -.357 1.768 2550 ---- 2.190B 1.607A 1.607A 1.628 -.368 1.996 2575 ---- 2.427B 1.829A 1.829A 1.852 -.377 2.229 2600 ---- 2.668B 2.058A 2.058A 2.083 -.383 2.466 2625 ---- 2.912B 2.291A 2.291A 2.318 -.388 2.706 2650 ---- 3.076B 2.529A 2.529A 2.557 -.391 2.948 2675 ---- ---- 2.769A 2.769A 2.798 -.393 3.191 2700 ---- ---- 3.012A 3.012A 3.042 -.394 3.436 2725 ---- ---- ---- ---- 3.286 -.396 3.682 2750 ---- ---- ---- ---- 3.532 -.396 3.928 2775 ---- ---- ---- ---- 3.778 -.398 4.176 2800 ---- ---- ---- ---- 4.025 -.398 4.423 2825 ---- ---- ---- ---- 4.273 -.398 4.671 2850 ---- ---- ---- ---- 4.521 -.399 4.920 2875 ---- ---- ---- ---- 4.769 -.399 5.168 2900 ---- ---- ---- ---- 5.018 -.399 5.417 TOTAL EST.VOL VOLUME OPEN INT SO4 JUN23 Silver Weekly 4 Options CALL 1825 ---- ---- ---- ---- 5.737 +.400 5.337 1850 ---- ---- ---- ---- 5.487 +.400 5.087 1875 ---- ---- ---- ---- 5.237 +.400 4.837 1900 ---- ---- ---- ---- 4.987 +.400 4.587 1925 ---- ---- ---- ---- 4.737 +.399 4.338 1950 ---- ---- ---- ---- 4.488 +.399 4.089 1975 ---- ---- ---- ---- 4.239 +.398 3.841 2000 ---- ---- ---- ---- 3.991 +.397 3.594 2025 ---- ---- ---- ---- 3.743 +.394 3.349 2050 ---- ---- ---- ---- 3.497 +.393 3.104 2075 ---- ---- 2.655A 2.655A 3.252 +.390 2.862 2100 ---- 2.700B 2.418A 2.700B 3.009 +.387 2.622 2125 ---- 2.733B 2.184A 2.733B 2.768 +.383 2.385 2150 ---- 2.556B 1.956A 2.556B 2.529 +.377 2.152 2175 ---- 2.321B 1.736A 2.321B 2.294 +.369 1.925 2200 ---- 2.090B 1.523A 2.090B 2.064 +.359 1.705 2225 ---- 1.866B 1.322A 1.866B 1.839 +.345 1.494 2230 ---- 1.748B 1.368A 1.368A 1.795 +.342 1.453 2235 ---- 1.705B 1.329A 1.329A 1.751 +.338 1.413 2240 ---- 1.662B 1.292A 1.292A 1.708 +.335 1.373 2245 ---- 1.619B 1.255A 1.255A 1.664 +.330 1.334 2250 ---- 1.649B 1.136A 1.649B 1.622 +.327 1.295 2255 ---- 1.534B 1.183A 1.183A 1.579 +.322 1.257 2260 ---- 1.493B 1.148A 1.148A 1.538 +.319 1.219 2265 ---- 1.451B 1.116A 1.116A 1.496 +.313 1.183 2270 ---- 1.411B .997A .997A 1.455 +.309 1.146 2275 ---- 1.441B .965A 1.441B 1.415 +.304 1.111 2280 ---- 1.329B .930A .930A 1.375 +.299 1.076 2285 ---- 1.290B .899A 1.077B 1.335 +.294 1.041 2290 ---- 1.252B .870A 1.046B 1.297 +.289 1.008 2295 ---- 1.213B .841A 1.012B 1.258 +.284 .974 2300 ---- 1.246B .813A 1.246B 1.221 +.279 .942 2305 ---- 1.138B .783A 1.011B 1.184 +.274 .910 2310 ---- 1.156B .756A 1.155B 1.148 +.269 .879 2315 ---- 1.119B .728A 1.119B 1.112 +.262 .850 2320 ---- 1.085B .703A 1.084B 1.077 +.257 .820 2325 ---- 1.065B .677A 1.065B 1.042 +.250 .792 2330 ---- 1.017B .652A 1.016B 1.009 +.245 .764 2335 ---- 1.000B .626A 1.000B .975 +.239 .736 2340 ---- .967B .602A .967B .943 +.234 .709 1 2345 ---- .934B .579A .934B .911 +.228 .683 2350 ---- .901B .556A .901B .880 +.223 .657 2355 ---- .872B .535A .872B .849 +.217 .632 2360 ---- .840B .514A .840B .819 +.211 .608 2365 ---- .810B .493A .810B .790 +.205 .585 2370 ---- .785B .473A .785B .761 +.198 .563 2375 ---- .754B .454A .754B .733 +.192 .541 2380 ---- .727B .436A .727B .706 +.186 .520 2385 ---- .701B .418A .701B .680 +.180 .500 2390 ---- .675B .400A .675B .654 +.173 .481 2395 ---- .650B .384A .650B .629 +.167 .462 2400 ---- .625B .368A .625B .605 +.161 .444 2405 ---- .602B .353A .602B .582 +.156 .426 2410 ---- .579B .338A .579B .559 +.150 .409 2415 ---- .555B .324A .555B .537 +.145 .392 2420 ---- .534B .310A .534B .516 +.140 .376 2425 ---- .513B .297A .513B .495 +.134 .361 2430 ---- .493B .285A .493B .476 +.130 .346 2435 ---- .472B .272A .472B .457 +.126 .331 2440 ---- ---- ---- .261A .438 ---- ---- 2445 ---- ---- ---- .250A .420 ---- ---- 2450 ---- .416B .240A .416B .403 +.112 .291 2455 ---- ---- ---- .230A .387 ---- ---- 2460 ---- ---- ---- .220A .371 ---- ---- 2475 ---- .337B .194A .337B .327 +.092 .235 2500 .273 .273 .158A .255A .264 +.073 1 .191 1 1 2525 ---- .219B .129A .219B .214 +.058 .156 2550 .130 .176B .107A .176B .174 +.046 1 .128 2575 ---- .143B .090A .090A .142 +.036 .106 2600 ---- .115B .076A .076A .117 +.028 .089 2625 ---- .094B .065A .065A .098 +.023 .075 2650 ---- .079B .056A .056A .082 +.018 .064 2675 ---- .066B .049A .049A .070 +.016 .054 2700 ---- .056B .042A .042A .059 +.012 .047 2725 ---- .048B .037A .037A .051 +.011 .040 2750 ---- .041B .033A .033A .044 +.009 .035 2775 ---- .036B .029A .029A .038 +.007 .031 2800 ---- .031B ---- .031B .033 +.006 .027 2825 ---- .027B ---- .027B .029 +.005 .024 2850 ---- ---- ---- .022A .026 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO4 JUN23 Silver Weekly 4 Options PUT 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .002 .000 .002 1875 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .003 -.001 .004 1925 ---- ---- ---- ---- .004 -.002 .006 1950 ---- ---- ---- ---- .005 -.003 .008 1975 ---- ---- ---- ---- .007 -.003 .010 2000 ---- ---- ---- ---- .009 -.004 .013 2025 ---- ---- ---- ---- .012 -.006 .018 2050 ---- ---- .021A .021A .016 -.007 .023 2075 ---- ---- .025A .025A .021 -.010 .031 2100 ---- .042B .031A .042B .028 -.013 .041 2125 ---- .057B .039A .057B .036 -.017 .053 2150 ---- .078B .049A .078B .048 -.022 .070 2175 ---- .106B .063A .063A .062 -.031 .093 2200 ---- .142B .081A .081A .081 -.041 .122 2225 ---- .190B .105A .105A .106 -.055 .161 2230 ---- .201B .111A .111A .112 -.058 .170 2235 ---- .212B .117A .117A .118 -.061 .179 2240 ---- .224B .123A .123A .124 -.065 .189 2245 ---- .237B .130A .130A .131 -.069 .200 2250 ---- .251B .138A .138A .138 -.073 .211 2255 ---- .265B .145A .145A .146 -.077 .223 2260 ---- .280B .153A .153A .154 -.081 .235 2265 ---- .296B .161A .161A .162 -.086 .248 2270 ---- .312B .170A .170A .171 -.091 .262 2275 ---- .328B .180A .180A .181 -.095 .276 2280 ---- .346B .190A .190A .191 -.100 .291 2285 ---- .364B .201A .201A .201 -.105 .306 2290 ---- .383B .211A .211A .212 -.110 .322 2295 ---- .403B .223A .223A .224 -.115 .339 2300 ---- .423B .235A .235A .236 -.120 .356 2305 ---- .444B .248A .248A .249 -.126 .375 2310 ---- .466B .261A .261A .263 -.131 .394 2315 ---- .488B .275A .275A .277 -.137 .414 2320 ---- .511B .290A .290A .292 -.142 .434 2325 ---- .535B .305A .305A .307 -.149 .456 2330 ---- .560B .321A .321A .323 -.154 .477 2335 ---- .585B .337A .337A .340 -.160 .500 2340 ---- .611B .354A .354A .357 -.166 .523 2345 ---- .637B .372A .372A .375 -.171 .546 2350 ---- .665B .392A .392A .394 -.176 .570 2355 ---- .693B .410A .410A .413 -.182 .595 2360 ---- .721B .430A .430A .433 -.188 .621 2365 ---- .750B .452A .452A .454 -.194 .648 2370 ---- .780B .473A .473A .475 -.200 .675 2375 ---- .811B .494A .494A .497 -.207 .704 2380 ---- .844B .517A .517A .520 -.213 .733 2385 ---- .874B .541A .541A .543 -.219 .762 2390 ---- .907B .565A .565A .567 -.226 .793 2395 ---- .942B .590A .590A .592 -.232 .824 2400 ---- .977B .616A .616A .618 -.238 .856 2405 ---- 1.014B .643A .643A .644 -.244 .888 2410 ---- 1.049B .670A .670A .672 -.249 .921 2415 ---- 1.085B .699A .699A .700 -.254 .954 2420 ---- 1.099B .727A .727A .728 -.260 .988 2425 ---- 1.157B .756A .756A .758 -.264 1.022 2430 ---- 1.124B .787A .787A .788 -.269 1.057 2435 ---- 1.147B .817A .817A .819 -.273 1.092 2440 ---- ---- ---- .848A .850 ---- ---- 2445 ---- ---- ---- .880A .882 ---- ---- 2450 ---- 1.352B .911A .911A .915 -.287 1.202 2455 ---- ---- ---- .945A .948 ---- ---- 2460 ---- ---- ---- .978A .982 ---- ---- 2475 ---- 1.558B 1.079A 1.079A 1.088 -.307 1.395 2500 ---- 1.773B 1.262A 1.262A 1.274 -.326 1.600 2525 ---- 1.996B 1.458A 1.458A 1.473 -.341 1.814 2550 ---- 2.223B 1.665A 1.665A 1.683 -.353 2.036 2575 ---- 2.456B 1.881A 1.881A 1.901 -.363 2.264 2600 ---- 2.693B 2.103A 2.103A 2.126 -.370 2.496 2625 ---- 2.931B 2.331A 2.331A 2.356 -.376 2.732 2650 ---- 3.172B 2.563A 2.563A 2.589 -.381 2.970 2675 ---- 3.415B 2.799A 2.799A 2.827 -.383 3.210 2700 ---- 3.638B 3.038A 3.038A 3.066 -.386 3.452 2725 ---- ---- 3.278A 3.278A 3.307 -.389 3.696 2750 ---- ---- 3.521A 3.521A 3.550 -.390 3.940 2775 ---- ---- ---- ---- 3.794 -.391 4.185 2800 ---- ---- ---- ---- 4.039 -.393 4.432 2825 ---- ---- ---- ---- 4.284 -.394 4.678 2850 ---- ---- ---- ---- 4.531 ---- ---- 1800 ---- ---- ---- ---- 5.987 +.400 5.587 1825 ---- ---- ---- ---- 5.737 +.400 5.337 1850 ---- ---- ---- ---- 5.487 +.400 5.087 1875 ---- ---- ---- ---- 5.237 +.400 4.837 1900 ---- ---- ---- ---- 4.987 +.400 4.587 1925 ---- ---- ---- ---- 4.737 +.400 4.337 1950 ---- ---- ---- ---- 4.487 +.400 4.087 1975 ---- ---- ---- ---- 4.237 +.400 3.837 2000 ---- ---- ---- ---- 3.987 +.400 3.587 2025 ---- ---- ---- ---- 3.737 +.400 3.337 2050 ---- ---- ---- ---- 3.487 +.400 3.087 2075 ---- ---- ---- ---- 3.237 +.400 2.837 2100 ---- ---- ---- ---- 2.987 +.400 2.587 2125 ---- ---- ---- ---- 2.737 +.399 2.338 2150 ---- ---- ---- ---- 2.488 +.397 2.091 2175 ---- ---- ---- ---- 2.239 +.394 1.845 2190 ---- ---- ---- ---- 2.090 +.392 1.698 2195 ---- ---- ---- ---- 2.040 +.390 1.650 2200 ---- ---- 1.392A 1.392A 1.991 +.389 1.602 2205 ---- ---- ---- ---- 1.941 +.387 1.554 2210 ---- ---- ---- ---- 1.892 +.386 1.506 2215 ---- ---- ---- ---- 1.843 +.385 1.458 2220 ---- ---- ---- ---- 1.793 +.382 1.411 2225 ---- 1.452B 1.159A 1.452B 1.744 +.380 1.364 2230 ---- ---- ---- ---- 1.695 +.378 1.317 2235 ---- ---- ---- ---- 1.647 +.377 1.270 2240 ---- ---- 1.091A 1.091A 1.598 +.374 1.224 2245 ---- ---- 1.048A 1.048A 1.549 +.371 1.178 2250 ---- 1.383B .935A 1.383B 1.501 +.368 1.133 2255 ---- ---- .967A .967A 1.453 +.365 1.088 1 1 2260 ---- ---- .926A .926A 1.404 +.360 1.044 2265 ---- 1.021B .886A .886A 1.357 +.358 .999 2270 ---- 1.035B .847A .847A 1.309 +.353 .956 2275 ---- 1.290B .728A 1.290B 1.262 +.349 .913 1 1 2280 ---- .995B .773A .773A 1.215 +.345 .870 2285 ---- .964B .738A .738A 1.168 +.339 .829 2290 ---- .943B .705A .705A 1.121 +.333 .788 2295 ---- .949B .670A .670A 1.075 +.328 .747 2300 ---- 1.058B .542A 1.058B 1.030 +.322 .708 1 2305 ---- .952B .512A .512A .985 +.316 .669 2310 ---- .917B .480A .661B .940 +.308 .632 2315 ---- .871B .453A .626B .896 +.300 .596 2320 ---- .827B .418A .590B .853 +.292 .561 2325 ---- .838B .390A .838B .810 +.283 .527 2330 ---- .775B .363A .774B .768 +.274 .494 2335 ---- .734B .338A .733B .727 +.265 .462 2340 ---- .694B .313A .693B .687 +.255 .432 2345 ---- .655B .290A .654B .647 +.244 .403 2350 ---- .634B .267A .634B .609 +.233 .376 2355 ---- .581B .246A .580B .572 +.223 .349 1 1 2360 ---- .546B .227A .545B .537 +.213 .324 3 10 2365 ---- .517B .208A .513B .502 +.202 .300 4 3 2370 ---- .490B .191A .490B .469 +.192 .277 2375 ---- .457B .175A .457B .437 +.181 .256 6 2380 ---- .427B .160A .427B .406 +.170 .236 4 4 2385 ---- .397B .146A .397B .377 +.160 .217 2390 ---- .369B .134A .369B .349 +.149 .200 2 2395 ---- .342B .122A .342B .322 +.139 .183 2400 ---- .316B .111A .316B .297 +.129 .168 11 13 2405 ---- .292B .101A .292B .273 +.119 .154 2410 ---- .269B .093A .269B .250 +.108 .142 2415 ---- .247B .085A .247B .229 +.099 .130 2420 .223 .226B .078A .198A .210 +.091 20 .119 2425 ---- .207B .071A .207B .192 +.083 .109 2430 .170 .189B .065A .175B .175 +.075 1 .100 5 2435 ---- .173B .059A .173B .159 +.067 .092 5 5 2440 ---- .157B .054A .157B .145 +.061 .084 2445 ---- .143B .050A .143B .132 +.055 .077 4 2450 ---- .130B .046A .130B .120 +.049 .071 100 2455 ---- .118B .043A .118B .110 +.045 .065 2460 ---- .108B .039A .108B .100 +.040 .060 3 3 2465 ---- .099B .036A .036A .091 +.035 .056 2470 ---- .089B .034A .034A .083 +.032 .051 2475 ---- .080B .031A .031A .075 +.028 .047 1 1 2480 ---- .073B .029A .029A .069 +.025 .044 2485 ---- .066B .027A .027A .062 +.022 .040 2490 ---- .061B .025A .025A .057 +.020 .037 2495 ---- .055B .024A .024A .052 +.017 .035 2500 ---- .050B .022A .022A .047 +.015 .032 44 2505 ---- .045B .021A .021A .043 +.013 .030 2510 ---- .041B .020A .020A .040 +.013 .027 2515 ---- .037B .019A .019A .036 +.010 .026 2520 ---- .033B .018A .018A .033 +.009 .024 2525 ---- .031B .017A .017A .030 +.008 .022 2530 ---- .028B .016A .016A .028 +.007 .021 2535 ---- .026B .015A .015A .026 +.007 .019 2540 ---- .024B .014A .014A .023 +.005 .018 2545 ---- .022B .014A .014A .022 +.005 .017 2550 ---- .019B .013A .013A .020 +.004 .016 2555 ---- .018B .012A .012A .019 +.004 .015 2560 ---- .016B .011A .011A .017 +.003 .014 2565 ---- .015B .011A .011A .016 +.003 .013 2570 ---- ---- .010A .010A .015 +.003 .012 2575 ---- ---- .010A .010A .014 +.003 .011 2580 ---- ---- .009A .009A .013 +.002 .011 2585 ---- ---- .009A .009A .012 +.002 .010 2590 ---- ---- .009A .009A .011 +.001 .010 2595 ---- ---- .008A .008A .011 +.002 .009 2600 ---- ---- .008A .008A .010 +.001 .009 2605 ---- ---- ---- ---- .010 +.002 .008 2610 ---- ---- .007A .007A .009 +.001 .008 2615 ---- ---- ---- ---- .009 +.002 .007 2620 ---- ---- ---- ---- .008 +.001 .007 5 2625 ---- ---- ---- ---- .008 +.001 .007 2630 ---- ---- ---- ---- .007 +.001 .006 2635 ---- ---- ---- ---- .007 +.001 .006 2640 ---- ---- ---- ---- .007 +.001 .006 2645 ---- ---- ---- ---- .006 +.001 .005 2650 ---- ---- ---- ---- .006 +.001 .005 2655 ---- ---- ---- ---- .006 +.001 .005 2660 ---- ---- ---- ---- .005 .000 .005 2665 ---- ---- ---- ---- .005 +.001 .004 2675 ---- ---- ---- ---- .005 +.001 .004 2700 ---- ---- ---- ---- .004 +.001 .003 8 2725 ---- ---- ---- ---- .003 .000 .003 8 2750 ---- ---- ---- ---- .003 +.001 .002 13 2775 ---- ---- ---- ---- .002 .000 .002 31 2800 ---- ---- ---- ---- .002 .000 .002 14 2825 ---- ---- ---- ---- .002 +.001 .001 5 2850 ---- ---- ---- ---- .002 +.001 .001 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 ***