FINAL PRE-CLEARING PRICES AS OF 06/02/23 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 1977.1 1982.5 1947.4 1948.1B 1952.4 -25.6 356 1978.0 750 4555 JUL23 1985.1 1990.9 1955.0 1954.8A 1960.6 -25.9 1019 1986.5 1047 2821 AUG23 1994.6 2000.5 1963.7 1964.3 1969.6 -25.9 204762 1995.5 176911 377921 OCT23 2013.6 2020.0 1983.6 1983.2A 1989.1 -26.0 1848 2015.1 1683 11364 DEC23 2032.0 2038.9 2002.1 2002.5 2008.0 -26.0 2477 2034.0 2673 36490 FEB24 2051.6 2057.5 2023.2A 2025.9B 2027.0 -25.9 710 2052.9 633 6205 APR24 2065.0 2065.0 2045.0 2039.0A 2044.6 -25.3 73 2069.9 97 1687 JUN24 2083.8 2083.8 2061.8 2057.1A 2062.0 -24.3 83 2086.3 84 1160 AUG24 2105.6 2105.7 2105.0 2105.6B 2077.6 -23.9 47 2101.5 22 113 OCT24 ---- ---- ---- 2087.8A 2091.1 -23.4 22 2114.5 9 37 DEC24 2124.0 2126.0 2100.2 2100.8A 2104.2 -23.4 24 2127.6 6 708 FEB25 ---- ---- ---- ---- 2120.0 -23.4 2143.4 APR25 ---- ---- ---- ---- 2137.2 -23.4 2160.6 JUN25 ---- ---- ---- 2163.2A 2141.6 -23.4 2165.0 290 DEC25 ---- ---- ---- ---- 2168.0 -23.4 2191.4 9 JUN26 ---- ---- ---- ---- 2182.6 -23.4 2206.0 DEC26 ---- ---- ---- ---- 2207.1 -23.4 2230.5 2 JUN27 ---- ---- ---- ---- 2221.8 -23.4 2245.2 DEC27 ---- ---- ---- ---- 2244.3 -23.4 2267.7 JUN28 ---- ---- ---- ---- 2256.0 -23.4 2279.4 DEC28 ---- ---- ---- ---- 2275.5 -23.4 2298.9 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures JUN23 ---- ---- ---- ---- 1406.0 .0 1406.0 JUL23 ---- ---- ---- ---- 1410.7 .0 1410.7 AUG23 ---- ---- ---- ---- 1410.0 .0 1410.0 OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 AUG23 .0 .6B -.1 .6B .0 .0 1235 .0 DEC23 .0 .4B .0 .4B .0 .0 118 .0 FEB24 ---- ---- ---- ---- .0 .0 36 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUN23 23.840 23.840 23.640A 23.565A 23.643 -.232 6 23.875 92 473 JUL23 23.980 24.120 23.660 23.695 23.747 -.240 59741 23.987 76911 98638 AUG23 23.950 23.950 23.800 23.775A 23.855 -.241 12 24.096 2 SEP23 24.180 24.325B 23.885 23.925B 23.966 -.241 3379 24.207 4432 24281 DEC23 24.500 24.650B 24.230 24.240A 24.299 -.229 441 24.528 705 8282 JAN24 ---- ---- ---- 24.420A 24.412 -.230 24.642 145 MAR24 24.880 24.880 24.610 24.630B 24.611 -.231 54 24.842 76 1616 MAY24 ---- ---- ---- 24.725A 24.805 -.231 11 25.036 4 313 JUL24 ---- ---- ---- 24.940A 24.999 -.226 25.225 11 SEP24 ---- ---- ---- ---- 25.186 -.226 25.412 9 DEC24 ---- ---- ---- ---- 25.445 -.226 25.671 18 JAN25 ---- ---- ---- ---- 25.565 -.226 25.791 MAR25 ---- ---- ---- ---- 25.764 -.226 25.990 JUL25 ---- ---- ---- ---- 25.608 -.226 25.834 3 DEC25 ---- ---- ---- ---- 25.720 -.226 25.946 JUL26 ---- ---- ---- ---- 26.511 -.226 26.737 5 DEC26 ---- ---- ---- ---- 26.613 -.226 26.839 JUL27 ---- ---- ---- ---- 26.721 -.226 26.947 DEC27 ---- ---- ---- ---- 26.823 -.226 27.049 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUN23 24.020 24.020 23.910 23.580A 23.643 -.232 19 23.875 4 355 JUL23 23.980 24.240 23.665 23.695 23.747 -.240 7355 23.987 8134 7310 AUG23 24.020 24.020 24.020 23.775A 23.855 -.241 1 24.096 1 SEP23 24.190 24.325 23.885 23.910A 23.966 -.241 223 24.207 284 567 DEC23 24.500 24.765 24.250 24.265B 24.299 -.229 11 24.528 29 359 JAN24 ---- ---- ---- 24.790B 24.412 -.230 24.642 3 6 MAR24 ---- ---- ---- 24.535A 24.611 -.231 24.842 3 30 MAY24 ---- ---- ---- 24.800A 24.805 -.231 25.036 JUL24 ---- ---- ---- ---- 24.999 -.226 25.225 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option CALL 1200 ---- 799.70B 765.30A 765.30A 769.60 -25.90 795.50 1225 ---- 774.30B 740.50A 740.50A 744.60 -25.90 770.50 1250 ---- 749.70B 715.30A 715.30A 719.60 -25.90 745.50 1275 ---- 724.30B 690.50A 690.50A 694.60 -25.90 720.50 1300 ---- 699.70B 665.30A 665.30A 669.60 -25.90 695.50 1325 ---- 674.30B 640.50A 640.50A 644.60 -25.90 670.50 1350 ---- 649.70B 615.30A 615.30A 619.60 -25.90 645.50 1375 ---- 624.30B 590.50A 590.50A 594.60 -25.90 620.50 1390 ---- 609.30B 575.60A 575.60A 579.60 -25.90 605.50 1400 ---- 599.70B 565.30A 565.30A 569.60 -25.90 595.50 1410 ---- 589.30B 555.60A 555.60A 559.60 -25.90 585.50 1420 ---- 579.30B 545.60A 545.60A 549.60 -25.90 575.50 1425 ---- 574.30B 540.60A 540.60A 544.60 -25.90 570.50 1430 ---- 569.30B 535.60A 535.60A 539.60 -25.90 565.50 1440 ---- 559.30B 525.60A 525.60A 529.60 -25.90 555.50 1450 ---- 549.70B 515.30A 515.30A 519.60 -25.90 545.50 1460 ---- 539.30B 505.50A 505.50A 509.60 -25.90 535.50 1470 ---- 529.30B 495.50A 495.50A 499.60 -25.90 525.50 1475 ---- 524.30B 490.50A 490.50A 494.60 -25.90 520.50 1480 ---- 519.30B 485.50A 485.50A 489.60 -25.90 515.50 1490 ---- 509.30B 475.50A 475.50A 479.60 -25.90 505.50 1495 ---- 504.30B 470.50A 470.50A 474.60 -25.90 500.50 1500 ---- 499.70B 465.30A 465.30A 469.60 -25.90 495.50 1505 ---- 494.30B 460.50A 460.50A 464.60 -25.90 490.50 1510 ---- 489.30B 455.50A 455.50A 459.60 -25.90 485.50 2 1515 ---- 484.30B 450.50A 450.50A 454.60 -25.90 480.50 1520 ---- 479.30B 445.50A 445.50A 449.60 -25.90 475.50 1525 ---- 474.30B 440.50A 440.50A 444.60 -25.90 470.50 1530 ---- 469.30B 435.50A 435.50A 439.60 -25.90 465.50 1535 ---- 464.30B 430.50A 430.50A 434.60 -25.90 460.50 1540 ---- 459.30B 425.50A 425.50A 429.60 -25.90 455.50 1545 ---- 454.30B 420.50A 420.50A 424.60 -25.90 450.50 1550 ---- 449.70B 415.30A 415.30A 419.60 -25.90 445.50 1555 ---- 444.30B 410.50A 410.50A 414.60 -25.90 440.50 1560 ---- 439.30B 405.50A 405.50A 409.60 -25.90 435.50 1565 ---- 434.30B 400.50A 400.50A 404.60 -25.90 430.50 1570 ---- 429.30B 395.50A 395.50A 399.60 -25.90 425.50 1575 ---- 424.30B 390.50A 390.50A 394.60 -25.90 420.50 1580 ---- 419.30B 385.50A 385.50A 389.60 -25.90 415.50 1585 ---- 414.30B 380.50A 380.50A 384.60 -25.90 410.50 1590 ---- 409.30B 375.50A 375.50A 379.60 -25.90 405.50 1595 ---- 404.30B 370.50A 370.50A 374.60 -25.90 400.50 1600 ---- 399.70B 365.30A 365.30A 369.60 -25.90 395.50 8 1605 ---- 394.30B 360.50A 360.50A 364.60 -25.90 390.50 1610 ---- 389.30B 355.50A 355.50A 359.60 -25.90 385.50 1615 ---- 384.30B 350.50A 350.50A 354.60 -25.90 380.50 1620 ---- 379.30B 345.50A 345.50A 349.60 -25.90 375.50 1625 ---- 374.30B 340.50A 340.50A 344.60 -25.90 370.50 1 1630 ---- 369.30B 335.50A 335.50A 339.60 -25.90 365.50 1635 ---- 364.30B 330.50A 330.50A 334.60 -25.90 360.50 1640 ---- 359.30B 325.50A 325.50A 329.60 -25.90 355.50 1645 ---- 354.40B 320.50A 320.50A 324.60 -25.90 350.50 1650 ---- 349.70B 315.30A 315.30A 319.60 -25.90 345.50 3 1655 ---- 344.40B 310.50A 310.50A 314.60 -25.90 340.50 1660 ---- 339.40B 305.50A 305.50A 309.60 -25.90 335.50 1665 ---- 334.40B 300.50A 300.50A 304.60 -25.90 330.50 1670 ---- 329.40B 295.50A 295.50A 299.60 -25.90 325.50 1675 ---- 324.40B 290.50A 290.50A 294.60 -25.90 320.50 1680 ---- 319.40B 285.50A 285.50A 289.60 -25.90 315.50 1 1685 ---- 314.40B 280.50A 280.50A 284.60 -25.90 310.50 1690 ---- 309.40B 275.60A 275.60A 279.60 -25.90 305.50 1695 ---- 304.40B 270.60A 270.60A 274.60 -25.90 300.50 1700 ---- 299.80B 265.30A 265.30A 269.60 -25.90 295.50 94 1705 ---- 294.40B 260.60A 260.60A 264.60 -25.90 290.50 1710 ---- 289.40B 255.60A 255.60A 259.60 -25.90 285.50 1715 ---- 284.40B 250.60A 250.60A 254.60 -25.90 280.50 1720 ---- 279.40B 245.60A 245.60A 249.60 -25.90 275.50 1725 ---- 274.40B 240.50A 240.50A 244.60 -25.90 270.50 4 1730 ---- 269.40B 235.60A 235.60A 239.60 -25.90 265.50 1735 ---- 264.40B 230.60A 230.60A 234.60 -25.90 260.50 1740 ---- 259.40B 225.60A 225.60A 229.60 -25.90 255.50 1745 ---- 254.40B 220.60A 220.60A 224.60 -25.90 250.50 1750 ---- 249.80B 214.80A 214.80A 219.60 -25.90 245.50 91 1755 ---- 244.40B 210.60A 210.60A 214.60 -25.90 240.50 3 1760 ---- 239.40B 205.60A 205.60A 209.60 -25.90 235.50 18 1765 ---- 234.40B 200.60A 200.60A 204.70 -25.80 230.50 22 1770 ---- 229.40B 195.70A 195.70A 199.70 -25.80 225.50 4 1775 ---- 225.30B 189.90A 189.90A 194.70 -25.80 220.50 36 1780 ---- 219.50B 185.60A 185.60A 189.70 -25.80 215.50 1 1785 ---- 214.50B 180.60A 180.60A 184.70 -25.90 210.60 19 1790 ---- 209.50B 175.70A 175.70A 179.80 -25.80 205.60 2 1795 ---- 204.50B 170.70A 170.70A 174.80 -25.80 200.60 1800 ---- 200.40B 165.00A 165.00A 169.80 -25.80 195.60 274 1805 ---- 194.60B 160.80A 160.80A 164.90 -25.80 190.70 2 1810 ---- 189.70B 155.90A 155.90A 159.90 -25.80 185.70 142 1815 ---- 184.70B 150.90A 150.90A 155.00 -25.70 180.70 12 1820 ---- 179.80B 146.00A 146.00A 150.10 -25.70 175.80 4 1825 ---- 175.60B 140.40A 140.40A 145.10 -25.70 170.80 3 1830 ---- 169.90B 136.20A 136.20A 140.20 -25.70 165.90 11 1835 ---- 164.90B 131.30A 131.30A 135.30 -25.70 161.00 1 1840 ---- 160.00B 126.40A 126.40A 130.50 -25.60 156.10 66 1845 ---- 155.00B 121.60A 121.60A 125.60 -25.60 151.20 1 1850 ---- 150.90B 116.20A 116.20A 120.70 -25.60 146.30 623 1855 ---- 145.20B 111.90A 111.90A 115.90 -25.50 141.40 25 1860 ---- 140.30B 107.20A 107.20A 111.10 -25.50 136.60 668 1865 ---- 135.40B 102.50A 102.50A 106.40 -25.30 131.70 139 1870 ---- 130.60B 97.80A 97.80A 101.70 -25.20 126.90 256 1875 ---- 126.60B 92.60A 92.60A 97.00 -25.10 122.10 105 1880 ---- 121.00B 88.00A 88.00A 92.30 -25.00 117.30 195 1885 ---- 116.20B 83.50A 83.50A 87.70 -24.90 1 112.60 9 1890 ---- 111.50B 79.00A 79.00A 83.20 -24.70 2 107.90 1 288 1895 ---- 106.80B 74.70A 74.70A 78.80 -24.40 103.20 138 1900 83.10 103.00B 70.40A 87.00B 74.40 -24.20 2 98.60 1 1112 1905 ---- 97.50B 66.10A 66.10A 70.10 -23.90 94.00 554 1910 ---- 93.80B 62.10A 62.10A 65.80 -23.70 89.50 248 1915 79.50 89.30B 58.10A 58.10A 61.70 -23.40 1 85.10 29 1920 ---- 84.80B 54.20A 54.20A 57.70 -23.00 80.70 86 1925 ---- 80.40B 50.50A 50.50A 53.80 -22.60 76.40 393 1930 ---- 76.20B 46.80A 46.80A 50.10 -22.10 72.20 16 1935 49.90 72.00B 43.40A 50.70B 46.50 -21.60 1 68.10 34 1940 42.80 67.90B 39.90A 43.00B 43.00 -21.10 23 64.10 185 1945 ---- 63.90B 36.90A 36.90A 39.70 -20.50 60.20 118 1950 ---- 60.00B 33.80A 33.80A 36.50 -20.00 56.50 4 1940 1955 ---- 56.30B 31.00A 31.00A 33.50 -19.40 52.90 88 1960 44.00 52.70B 28.20A 28.20A 30.60 -18.80 8 49.40 11 1535 1965 ---- 49.20B 25.70A 25.70A 28.00 -18.10 3 46.10 1 624 1970 25.40 45.80B 23.30A 25.00B 25.40 -17.50 373 42.90 122 578 1975 28.70 42.60B 21.00A 21.00A 23.10 -16.80 52 39.90 1 1923 1980 36.30 39.60B 19.10A 19.10A 20.90 -16.10 152 37.00 64 1055 1985 25.20 36.70B 17.00 17.10B 18.90 -15.40 5 34.30 16 376 1990 30.40 33.90B 15.30A 16.70B 17.00 -14.70 27 31.70 15 246 1995 14.80 31.30B 13.70A 13.70A 15.20 -14.10 5 29.30 3 280 2000 28.70 28.80B 12.30 12.30A 13.70 -13.30 1095 27.00 298 2425 2005 19.70 26.60B 10.90A 10.90A 12.20 -12.70 13 24.90 24 315 2010 22.30 24.50B 9.80A 10.60B 10.90 -11.90 64 22.80 24 354 2015 16.20 22.50B 8.70A 8.70A 9.70 -11.30 14 21.00 19 984 2020 18.70 20.60B 7.80A 8.40B 8.70 -10.50 117 19.20 566 435 2025 17.60 18.80B 6.90A 6.90A 7.70 -9.90 1031 17.60 86 1158 2030 16.20 17.30B 6.10 6.10 6.90 -9.20 552 16.10 569 2193 2035 10.80 15.70B 5.50A 5.50A 6.10 -8.60 46 14.70 17 616 2040 9.00 14.40B 4.80 4.80 5.40 -8.00 120 13.40 98 690 2045 8.40 13.10B 4.40A 7.20B 4.80 -7.40 81 12.20 67 209 2050 10.10 11.90B 3.90 3.90 4.30 -6.80 1232 11.10 148 3445 2055 6.80 10.70B 3.50 3.50 3.90 -6.30 84 10.20 25 169 2060 4.90 9.80B 3.10 3.10 3.40 -5.90 231 9.30 30 786 2065 6.00 8.90B 2.90A 2.90A 3.10 -5.30 48 8.40 22 1490 2070 6.00 8.10B 2.60A 2.60A 2.80 -4.90 37 7.70 34 1127 2075 3.60 7.40B 2.40A 2.40A 2.50 -4.50 153 7.00 22 1928 2080 6.20 6.70B 2.10 2.10 2.30 -4.10 59 6.40 11 846 2085 2.00 6.10B 2.00 2.00 2.10 -3.80 6 5.90 37 634 2090 2.70 5.60B 1.70 1.70 1.90 -3.50 15 5.40 11 323 2095 2.10 5.10B 1.70A 1.70A 1.70 -3.20 6 4.90 7 217 2100 4.30 4.70B 1.50 1.50 1.60 -2.90 355 4.50 155 4795 2105 ---- 4.20B 1.50A 1.50A 1.50 -2.60 3 4.10 3 358 2110 3.40 3.90B 1.40A 1.40A 1.40 -2.40 411 3.80 4 693 2115 3.10 3.60B 1.20 1.20 1.30 -2.20 89 3.50 16 286 2120 ---- 3.30B 1.20A 1.20A 1.20 -2.00 7 3.20 7 336 2125 1.40 1.60 1.10A 1.10A 1.10 -1.90 202 3.00 27 1224 2130 2.60 2.60 1.00 1.00 1.10 -1.70 161 2.80 6 805 2135 1.70 1.70 1.00A 1.00A 1.00 -1.60 8 2.60 1 294 2140 1.20 1.20 .90 .90 .90 -1.50 36 2.40 4 1163 2145 ---- ---- .90A .90A .90 -1.30 1 2.20 2 82 2150 2.10 2.10 .80 .80 .80 -1.30 71 2.10 839 3868 2155 1.70 1.80 .80A .80A .80 -1.20 4 2.00 18 222 2160 1.00 1.00 .80A .80A .70 -1.10 1 1.80 402 859 2165 1.00 1.00 .70A .70A .70 -1.00 5 1.70 7 89 2170 .90 .90 .70A .70A .60 -1.00 104 1.60 3 344 2175 1.00 1.00 .60 .60 .60 -.90 15 1.50 4 673 2180 .80 .80 .60A .60A .60 -.80 61 1.40 27 179 2185 ---- ---- .60A .60A .50 -.90 2 1.40 1 201 2190 .60 .60 .60 .60 .50 -.80 2 1.30 4 124 2195 ---- ---- .60A .60A .50 -.70 1.20 1 282 2200 1.00 1.20 .50 .50 .50 -.70 629 1.20 369 6316 2205 ---- ---- .50A .50A .40 -.70 8 1.10 3 148 2210 ---- ---- .50A .50A .40 -.70 1 1.10 2 165 2215 .40 .40 .40 .40 .40 -.60 41 1.00 378 2220 ---- ---- .50A .50A .40 -.60 1 1.00 102 184 2225 ---- ---- .40A .40A .40 -.50 .90 18 1342 2230 .40 .40 .40 .40 .40 -.50 40 .90 1 3612 2235 ---- ---- .40A .40A .40 -.40 .80 1 213 2240 ---- ---- .40A .40A .30 -.50 .80 168 2245 ---- ---- .40A .40A .30 -.40 .70 64 2250 .30 .30 .30 .40B .30 -.40 147 .70 77 2779 2255 ---- ---- .30A .30A .30 -.40 .70 46 2260 ---- ---- .30A .30A .30 -.30 .60 40 2265 ---- ---- .30A .30A .30 -.30 .60 92 2270 ---- ---- .30A .30A .30 -.30 .60 513 2275 ---- ---- .30A .30A .30 -.30 .60 2 1218 2280 ---- ---- .30A .30A .30 -.20 .50 32 137 2290 ---- ---- .30A .30A .30 -.20 .50 1 153 2300 .30 .30 .20 .30 .20 -.30 8 .50 8 5698 2310 ---- ---- .30A .30A .20 -.20 1 .40 65 2320 ---- ---- .20A .20A .20 -.20 1 .40 2 50 2325 ---- ---- .20A .20A .20 -.20 .40 421 2330 .20 .20 .20 .20 .20 -.20 5 .40 169 2340 .20 .20 .20 .20 .20 -.10 2 .30 3 246 2350 .20 .20 .20 .20 .20 -.10 130 .30 2 710 2360 .20 .20 .20 .20 .20 -.10 2 .30 141 2370 .20 .20 .20 .20 .20 -.10 4 .30 184 2375 .20 .20 .20 .20 .20 -.10 2 .30 229 2380 .20 .20 .20 .20 .20 -.10 8 .30 4 243 2400 .10 .10 .10 .10 .10 -.10 4 .20 4 748 2425 .10 .10 .10 .10 .10 -.10 1 .20 147 2450 ---- ---- .10A .10A .10 -.10 .20 75 5389 2475 ---- ---- .10A .10A .10 -.10 .20 142 2500 .10 .10 .10 .10 .10 .00 12 .10 15 1446 2525 ---- ---- ---- ---- .10 .00 .10 140 2550 ---- ---- ---- ---- .10 .00 .10 9 435 2575 ---- ---- ---- ---- .10 .00 .10 454 2700 ---- ---- ---- ---- .10 .00 .10 70 852 3000 ---- ---- ---- ---- .10 .00 .10 843 OG AUG23 Gold Option CALL 1200 ---- 799.60B 765.50A 765.50A 769.60 -25.90 795.50 1225 ---- 774.50B 740.70A 740.70A 744.60 -25.90 770.50 1250 ---- 749.60B 715.50A 715.50A 719.60 -25.90 745.50 1275 ---- 724.60B 690.70A 690.70A 694.60 -25.90 720.50 1300 ---- 699.60B 665.40A 665.40A 669.60 -25.90 695.50 1325 ---- 674.60B 640.70A 640.70A 644.60 -25.90 670.50 1350 ---- 649.60B 615.40A 615.40A 619.60 -25.90 645.50 1375 ---- 624.60B 590.70A 590.70A 594.60 -25.90 620.50 1390 ---- 609.60B 575.70A 575.70A 579.60 -25.90 605.50 1400 ---- 599.60B 565.30A 565.30A 569.60 -25.90 595.50 1410 ---- 589.60B 555.70A 555.70A 559.60 -25.90 585.50 1420 ---- 579.60B 545.70A 545.70A 549.60 -25.90 575.50 1425 ---- 574.60B 540.70A 540.70A 544.60 -25.90 570.50 1430 ---- 569.60B 535.70A 535.70A 539.60 -25.90 565.50 1440 ---- 559.60B 525.70A 525.70A 529.60 -25.90 555.50 1450 ---- 549.60B 515.70A 515.70A 519.60 -25.90 545.50 1 1460 ---- 539.20B 505.70A 505.70A 509.60 -25.90 535.50 1 1470 ---- 529.60B 495.70A 495.70A 499.60 -25.90 525.50 1475 ---- 524.60B 490.70A 490.70A 494.60 -25.90 520.50 1480 ---- 519.60B 485.70A 485.70A 489.60 -25.90 515.50 1490 ---- 509.60B 475.70A 475.70A 479.60 -25.90 505.50 1495 ---- 504.70B 470.70A 470.70A 474.60 -25.90 500.50 1500 ---- 499.70B 465.50A 465.50A 469.60 -25.90 495.50 1505 ---- 494.70B 460.70A 460.70A 464.60 -25.90 490.50 1510 ---- 489.70B 455.70A 455.70A 459.60 -25.90 485.50 1515 ---- 484.70B 450.70A 450.70A 454.60 -25.90 480.50 1520 ---- 479.70B 445.70A 445.70A 449.60 -25.90 475.50 1525 ---- 474.60B 440.60A 440.60A 444.60 -25.90 470.50 1530 ---- 469.60B 435.70A 435.70A 439.60 -25.90 465.50 1535 ---- 464.60B 430.70A 430.70A 434.60 -25.90 460.50 1540 ---- 459.60B 425.70A 425.70A 429.60 -25.90 455.50 1545 ---- 454.60B 420.70A 420.70A 424.60 -25.90 450.50 1550 ---- 449.70B 415.30A 415.30A 419.60 -25.90 445.50 1555 ---- 444.60B 410.70A 410.70A 414.60 -25.90 440.50 1560 ---- 439.60B 405.70A 405.70A 409.60 -25.90 435.50 1565 ---- 434.60B 400.70A 400.70A 404.60 -25.90 430.50 1570 ---- 429.60B 395.70A 395.70A 399.60 -25.90 425.50 1575 ---- 424.30B 390.60A 390.60A 394.60 -25.90 420.50 13 1580 ---- 419.60B 385.70A 385.70A 389.60 -25.90 415.50 1585 ---- 414.60B 380.70A 380.70A 384.60 -25.90 410.50 1590 ---- 409.70B 375.70A 375.70A 379.60 -25.90 405.50 1595 ---- 404.70B 370.70A 370.70A 374.60 -25.90 400.50 1600 ---- 399.70B 365.30A 365.30A 369.60 -25.90 15 395.50 1605 ---- 394.70B 360.70A 360.70A 364.60 -25.90 390.50 1610 ---- 389.70B 355.70A 355.70A 359.60 -25.90 385.50 1615 ---- 384.70B 350.70A 350.70A 354.60 -25.90 380.50 1620 ---- 379.70B 345.70A 345.70A 349.60 -25.90 375.50 1625 ---- 374.70B 340.60A 340.60A 344.60 -25.90 370.50 1630 ---- 369.70B 335.70A 335.70A 339.60 -25.90 365.50 1635 ---- 364.70B 330.70A 330.70A 334.60 -25.90 360.50 1640 ---- 359.70B 325.70A 325.70A 329.60 -25.90 355.50 1645 ---- 354.70B 320.70A 320.70A 324.60 -25.90 350.50 1650 ---- 349.70B 315.60A 315.60A 319.60 -25.90 345.50 66 1655 ---- 344.70B 310.70A 310.70A 314.60 -25.90 340.50 1660 ---- 339.70B 305.70A 305.70A 309.60 -25.90 335.50 1665 ---- 334.30B 300.70A 300.70A 304.60 -25.90 330.50 1 1670 ---- 329.70B 295.70A 295.70A 299.60 -25.90 325.50 1675 ---- 324.30B 290.70A 290.70A 294.60 -25.90 320.50 62 1680 ---- 319.70B 285.70A 285.70A 289.60 -25.90 315.50 1685 ---- 314.70B 280.70A 280.70A 284.60 -25.90 310.50 1690 ---- 309.70B 275.70A 275.70A 279.60 -25.90 305.50 1695 ---- 304.70B 270.70A 270.70A 274.60 -25.90 300.50 1700 ---- 299.70B 264.80A 264.80A 269.60 -25.90 15 295.50 173 1705 ---- 294.70B 260.70A 260.70A 264.60 -25.90 290.50 1710 ---- 289.70B 255.70A 255.70A 259.60 -25.90 285.50 1715 ---- 284.40B 250.70A 250.70A 254.70 -25.80 280.50 1720 ---- 279.40B 245.70A 245.70A 249.70 -25.80 275.50 4 1725 273.10 275.30B 239.90A 273.80B 244.70 -25.80 1 270.50 49 1730 ---- 269.80B 235.80A 235.80A 239.70 -25.80 265.50 1735 ---- 264.60B 230.90A 230.90A 234.80 -25.70 260.50 109 1740 ---- 260.00B 225.90A 225.90A 229.80 -25.80 255.60 1745 ---- 254.60B 221.00A 221.00A 224.90 -25.70 250.60 66 1750 ---- 250.40B 215.10A 215.10A 219.90 -25.70 245.60 465 1755 ---- 244.70B 211.10A 211.10A 215.00 -25.70 240.70 1 1760 ---- 239.80B 206.20A 206.20A 210.10 -25.60 235.70 4 1765 ---- 234.80B 201.30A 201.30A 205.10 -25.70 230.80 3 1770 ---- 229.90B 196.40A 196.40A 200.20 -25.60 225.80 104 1775 ---- 225.70B 190.60A 190.60A 195.30 -25.60 220.90 933 1780 ---- 220.00B 186.60A 186.60A 190.40 -25.60 216.00 5 1785 ---- 215.50B 181.70A 181.70A 185.60 -25.50 211.10 1790 ---- 210.10B 176.90A 176.90A 180.70 -25.50 206.20 2 1795 ---- 205.20B 172.00A 172.00A 175.90 -25.40 201.30 2 1800 ---- 201.20B 166.50A 166.50A 171.10 -25.30 196.40 108 1805 ---- 195.50B 162.40A 162.40A 166.30 -25.30 191.60 1 1810 ---- 190.60B 157.70A 157.70A 161.50 -25.20 186.70 5 1815 ---- 185.80B 152.90A 152.90A 156.70 -25.20 181.90 10 1820 ---- 180.90B 148.20A 148.20A 152.00 -25.10 177.10 1825 ---- 177.00B 142.80A 142.80A 147.30 -25.00 172.30 141 1830 ---- 171.30B 138.80A 138.80A 142.60 -25.00 167.60 1123 1835 ---- 166.60B 134.20A 134.20A 138.00 -24.80 162.80 5 1840 ---- 161.80B 129.00A 129.00A 133.40 -24.70 158.10 1 1845 ---- 157.10B 124.40A 124.40A 128.80 -24.60 153.40 1850 ---- 153.20B 119.90A 119.90A 124.30 -24.50 148.80 989 1855 ---- 147.80B 115.50A 115.50A 119.80 -24.30 144.10 38 1860 ---- 143.10B 111.20A 111.20A 115.40 -24.10 139.50 385 1865 ---- 138.60B 106.90A 106.90A 111.00 -24.00 135.00 1870 ---- 134.80B 102.60A 102.60A 106.70 -23.80 130.50 15 1875 ---- 130.30B 98.40A 98.40A 102.40 -23.60 32 126.00 388 1880 ---- 125.80B 94.30A 94.30A 98.30 -23.30 121.60 34 1885 ---- 121.40B 90.30A 90.30A 94.10 -23.20 117.30 78 1890 ---- 117.10B 86.40A 86.40A 90.10 -22.90 1 113.00 1 133 1895 ---- 112.70B 82.50A 82.50A 86.20 -22.50 108.70 5 1900 ---- 108.50B 78.70A 78.70A 82.30 -22.30 1 104.60 4 1439 1905 ---- 104.30B 75.00A 75.00A 78.50 -22.00 100.50 32 1910 ---- 100.30B 71.50A 71.50A 74.80 -21.70 96.50 227 1915 ---- 96.20B 68.00A 68.00A 71.20 -21.30 92.50 174 1920 ---- 92.30B 64.50A 64.50A 67.80 -20.90 88.70 257 1925 ---- 88.40B 61.20A 61.20A 64.40 -20.50 50 84.90 333 1930 61.10 84.60B 58.00A 61.30B 61.10 -20.10 2 81.20 8 1935 ---- 81.00B 55.00A 55.00A 57.90 -19.80 77.70 1 150 1940 61.20 77.40B 52.00A 64.30B 54.90 -19.30 2 74.20 163 1945 ---- 73.90B 49.10A 49.10A 51.90 -18.90 70.80 170 1950 ---- 70.50B 46.40A 46.40A 49.10 -18.40 67.50 6 1552 1955 ---- 67.20B 43.80A 43.80A 46.40 -18.00 64.40 300 1960 55.00 64.00B 41.20A 41.20A 43.80 -17.50 6 61.30 5 550 1965 ---- 61.00B 38.80A 38.80A 41.20 -17.10 32 58.30 1 547 1970 54.50 58.00B 36.40A 36.40A 38.80 -16.70 31 55.50 547 1975 47.80 55.10B 34.20 34.20 36.60 -16.10 34 52.70 3 666 1980 39.00 52.40B 32.10A 35.30B 34.40 -15.60 159 50.00 5 296 1985 ---- 49.70B 30.10A 30.10A 32.30 -15.20 44 47.50 59 169 1990 41.20 47.20B 28.20A 28.20A 30.30 -14.70 114 45.00 5 180 1995 42.00 44.70B 26.50A 26.50A 28.40 -14.30 106 42.70 1 145 2000 39.40 42.40B 24.70 24.70 26.60 -13.80 218 40.40 123 3798 2005 31.60 40.10B 23.10A 23.10A 24.90 -13.40 8 38.30 191 516 2010 35.20 37.90B 21.60A 21.60A 23.30 -12.90 21 36.20 12 406 2015 ---- 35.90B 20.20A 20.20A 21.70 -12.60 1 34.30 1 124 2020 ---- 33.90B 18.90A 18.90A 20.30 -12.10 14 32.40 9 176 2025 29.50 32.00B 17.50A 17.50A 19.00 -11.60 194 30.60 9 1645 2030 23.70 30.20B 16.40A 19.00B 17.70 -11.20 65 28.90 31 336 2035 16.30 28.50B 15.20A 15.20A 16.50 -10.80 8 27.30 88 2040 18.80 26.90B 14.20A 15.00B 15.40 -10.30 20 25.70 263 506 2045 ---- 25.30B 13.30A 13.30A 14.30 -9.90 13 24.20 1 429 2050 21.40 23.90B 12.40A 13.10B 13.40 -9.50 1701 22.90 206 5278 2055 14.60 22.40B 11.60A 11.60A 12.50 -9.00 34 21.50 2 155 2060 17.90 21.10B 10.70A 10.70A 11.60 -8.70 565 20.30 493 2065 ---- 19.90B 10.10A 10.10A 10.80 -8.30 10 19.10 4 342 2070 12.40 18.70B 9.40A 9.40A 10.10 -7.90 19 18.00 1 474 2075 17.90 17.90 8.80A 9.20B 9.40 -7.50 104 16.90 666 2748 2080 8.50 16.60B 8.20A 8.20A 8.80 -7.10 5 15.90 13 1584 2085 13.60 15.60B 7.60A 7.60A 8.20 -6.80 10 15.00 1 244 2090 11.00 14.60B 7.10A 7.10A 7.70 -6.40 16 14.10 16 305 2095 ---- 13.80B 6.70A 6.70A 7.20 -6.10 1 13.30 190 266 2100 12.50 12.90B 6.00 6.10B 6.70 -5.80 2139 12.50 1252 9479 2105 7.80 12.20B 5.90A 5.90A 6.30 -5.50 8 11.80 5 129 2110 8.40 11.40B 5.50A 5.50A 5.90 -5.20 91 11.10 1 3039 2115 9.30 10.80B 5.20A 5.20A 5.60 -4.90 10 10.50 2 105 2120 9.00 10.20B 4.90A 6.70B 5.20 -4.70 24 9.90 10 473 2125 8.10 9.60B 4.60A 4.60A 4.90 -4.50 73 9.40 191 1014 2130 9.20 9.20 4.30A 7.90B 4.60 -4.20 30 8.80 4 181 2135 7.40 8.50B 4.10 4.10 4.30 -4.10 3 8.40 13 150 2140 7.20 8.00B 3.80 3.80 4.10 -3.80 5 7.90 5 136 2145 ---- 7.60B 3.70A 3.70A 3.90 -3.60 51 7.50 12 132 2150 4.50 7.20B 3.50A 3.50A 3.70 -3.40 1739 7.10 34 3841 2155 ---- 6.80B 3.30A 3.30A 3.50 -3.20 250 6.70 360 2160 5.80 6.40B 3.10A 3.10A 3.30 -3.00 32 6.30 396 2165 ---- 6.10B 2.90A 2.90A 3.10 -2.90 3 6.00 9 294 2170 2.80 2.80 2.80 2.80 2.90 -2.80 3 5.70 2 529 2175 2.70 2.70 2.60A 2.60A 2.80 -2.60 1 5.40 56 681 2180 2.40 5.20B 2.40 2.50B 2.60 -2.50 5 5.10 2 579 2185 2.60 2.60 2.40A 2.40A 2.50 -2.40 12 4.90 107 2190 4.00 4.00 2.30 2.30 2.40 -2.30 20 4.70 2 86 2195 ---- ---- 2.20A 2.20A 2.30 -2.10 4.40 1 54 2200 2.70 2.90 2.10 2.10 2.20 -2.00 1323 4.20 24 5099 2205 ---- ---- 2.00A 2.00A 2.10 -1.90 10 4.00 1 26 2210 2.00 2.00 1.90A 1.90A 2.00 -1.80 7 3.80 88 2215 1.90 1.90 1.80A 1.80A 1.90 -1.70 1 3.60 1 1039 2220 3.30 3.40B 1.70A 1.70A 1.80 -1.70 29 3.50 218 2225 ---- ---- 1.70A 1.70A 1.70 -1.60 1 3.30 10 1344 2230 ---- ---- 1.60A 1.60A 1.60 -1.60 9 3.20 1 306 2235 ---- ---- 1.50A 1.50A 1.60 -1.40 3 3.00 39 2240 1.90 1.90 1.50A 1.50A 1.50 -1.40 3 2.90 1 444 2245 1.60 1.60 1.40A 1.40A 1.40 -1.40 2 2.80 2 28 2250 1.30 1.30 1.30 1.30 1.40 -1.20 20 2.60 22 6295 2255 1.50 1.50 1.30A 1.30A 1.30 -1.20 1 2.50 31 2260 1.20 1.20 1.10 1.10 1.30 -1.10 3 2.40 51 2265 ---- ---- 1.10A 1.10A 1.20 -1.10 3 2.30 48 2270 1.10 1.10 1.10 1.10 1.20 -1.00 1 2.20 42 2275 ---- ---- 1.10A 1.10A 1.10 -1.00 2.10 2 111 2280 ---- ---- 1.10A 1.10A 1.10 -1.00 2.10 1 122 2290 ---- ---- 1.00A 1.00A 1.00 -.90 1.90 2 113 2300 1.70 1.70 .90 .90 .90 -.80 41 1.70 20 1782 2310 ---- ---- .90A .90A .80 -.80 1.60 75 2320 .90 .90 .80A .80A .80 -.70 25 1.50 13 85 2325 1.00 1.00 .80 .80 .80 -.60 7 1.40 7 170 2330 .70 .70 .70 .70 .70 -.70 3 1.40 4 40 2340 .60 .60 .60 .60 .70 -.60 5 1.30 3 55 2350 .90 .90 .60 .60 .70 -.50 13 1.20 31 601 2360 .70 .70 .60A .60A .60 -.50 2 1.10 1 49 2370 ---- ---- .60A .60A .60 -.50 1.10 11 65 2375 ---- ---- .60A .60A .60 -.40 1 1.00 4 204 2380 .50 .50 .50 .50 .60 -.40 12 1.00 123 2400 .60 .60 .50 .50A .50 -.40 133 .90 31 1360 2425 ---- ---- .50A .50A .40 -.30 .70 272 2450 ---- ---- .40A .40A .30 -.30 1 .60 1 1466 2475 ---- ---- .40A .40A .30 -.30 .60 269 2500 .40 .40 .30 .30 .30 -.20 378 .50 8 2386 2525 ---- ---- .30A .30A .20 -.20 .40 934 2550 ---- ---- .30A .30A .20 -.20 2 .40 6 807 2575 .30 .30 .30 .30 .20 -.20 1 .40 10 927 2600 .30 .30 .20 .20 .20 -.10 259 .30 1865 2625 ---- ---- ---- ---- .20 -.10 .30 2650 ---- ---- .20A .20A .10 -.20 .30 54 3000 ---- ---- ---- ---- .10 .00 .10 4 1500 3500 ---- ---- ---- ---- .10 .00 .10 9 4000 ---- ---- ---- ---- .10 .00 .10 512 OG SEP23 Gold Option CALL 1200 ---- 818.90B 785.40A 785.40A 789.10 -26.00 815.10 2 1225 ---- 793.30B 760.40A 760.40A 764.10 -26.00 790.10 1250 ---- 768.90B 735.10A 735.10A 739.10 -26.00 765.10 1275 ---- 743.30B 710.30A 710.30A 714.10 -26.00 740.10 1300 ---- 718.90B 685.10A 685.10A 689.10 -26.00 715.10 1325 ---- 693.30B 660.30A 660.30A 664.10 -26.00 690.10 1350 ---- 668.90B 635.30A 635.30A 639.10 -26.00 665.10 1 1375 ---- 643.30B 610.30A 610.30A 614.10 -26.00 640.10 1 1400 ---- 618.90B 585.00A 585.00A 589.10 -26.00 615.10 1410 ---- 608.40B 575.40A 575.40A 579.10 -26.00 605.10 1420 ---- 598.40B 565.40A 565.40A 569.10 -26.00 595.10 1425 ---- 593.40B 560.30A 560.30A 564.10 -26.00 590.10 1430 ---- 588.40B 555.40A 555.40A 559.10 -26.00 585.10 1440 ---- 578.40B 545.40A 545.40A 549.10 -26.00 575.10 1450 536.80 569.00B 535.30A 535.30A 539.10 -26.00 2 565.10 2 1460 ---- 558.40B 525.40A 525.40A 529.10 -26.00 555.10 1470 ---- 548.40B 515.40A 515.40A 519.10 -26.00 545.10 1475 ---- 543.40B 510.30A 510.30A 514.10 -26.00 540.10 1480 ---- 538.40B 505.40A 505.40A 509.10 -26.00 535.10 1490 ---- 528.40B 495.40A 495.40A 499.10 -26.00 525.10 1500 ---- 519.00B 485.00A 485.00A 489.10 -26.00 515.10 1505 ---- 513.40B 480.40A 480.40A 484.10 -26.00 510.10 1510 ---- 508.40B 475.40A 475.40A 479.10 -26.00 505.10 1515 ---- 503.40B 470.40A 470.40A 474.10 -26.00 500.10 1520 ---- 498.40B 465.40A 465.40A 469.10 -26.00 495.10 1525 ---- 493.40B 460.30A 460.30A 464.10 -26.00 490.10 1530 ---- 488.40B 455.40A 455.40A 459.10 -26.00 485.10 1535 ---- 483.50B 450.40A 450.40A 454.10 -26.00 480.10 1540 ---- 478.50B 445.40A 445.40A 449.10 -26.00 475.10 1545 ---- 473.50B 440.40A 440.40A 444.10 -26.00 470.10 1550 ---- 469.00B 435.00A 435.00A 439.10 -26.00 465.10 1555 ---- 463.50B 430.40A 430.40A 434.10 -26.00 460.10 1560 ---- 458.50B 425.40A 425.40A 429.10 -26.00 455.10 1565 ---- 453.50B 420.40A 420.40A 424.10 -26.00 450.10 1570 ---- 448.50B 415.40A 415.40A 419.10 -26.00 445.10 1575 ---- 443.50B 410.30A 410.30A 414.10 -26.00 440.10 1580 ---- 438.50B 405.40A 405.40A 409.10 -26.00 435.10 1585 ---- 433.50B 400.40A 400.40A 404.10 -26.00 430.10 1 1590 ---- 428.50B 395.40A 395.40A 399.10 -26.00 425.10 1595 ---- 423.50B 390.40A 390.40A 394.10 -26.00 420.10 1600 ---- 419.00B 385.00A 385.00A 389.10 -26.00 415.10 1605 ---- 413.50B 380.40A 380.40A 384.10 -26.00 410.10 1610 ---- 408.50B 375.40A 375.40A 379.10 -26.00 405.10 1615 ---- 403.50B 370.40A 370.40A 374.10 -26.00 400.10 1 1620 ---- 398.50B 365.40A 365.40A 369.10 -26.00 395.10 1625 ---- 393.50B 360.30A 360.30A 364.10 -26.00 390.10 1630 ---- 388.50B 355.30A 355.30A 359.10 -26.00 385.10 1635 ---- 383.50B 350.40A 350.40A 354.10 -26.00 380.10 1640 ---- 378.50B 345.40A 345.40A 349.10 -26.00 375.10 1645 ---- 373.50B 340.40A 340.40A 344.10 -26.00 370.10 1650 ---- 369.00B 335.30A 335.30A 339.10 -26.00 365.10 1 1655 ---- 363.50B 330.40A 330.40A 334.10 -26.00 360.10 1660 ---- 358.50B 325.40A 325.40A 329.10 -26.00 355.10 1665 ---- 353.50B 320.40A 320.40A 324.10 -26.00 350.10 1670 ---- 348.50B 315.40A 315.40A 319.10 -26.00 345.10 1675 ---- 343.60B 309.20A 309.20A 314.10 -26.00 340.10 1680 ---- 338.60B 305.30A 305.30A 309.10 -26.00 335.10 1685 ---- 333.60B 300.40A 300.40A 304.10 -26.00 330.10 1690 ---- 328.60B 295.40A 295.40A 299.20 -25.90 325.10 1695 ---- 323.60B 290.40A 290.40A 294.20 -25.90 320.10 1 1700 ---- 319.80B 284.40A 284.40A 289.20 -25.90 315.10 16 1705 ---- 313.80B 280.50A 280.50A 284.30 -25.80 310.10 1710 ---- 308.80B 275.60A 275.60A 279.30 -25.80 305.10 1715 ---- 303.80B 270.60A 270.60A 274.40 -25.80 300.20 1720 ---- 298.90B 265.70A 265.70A 269.40 -25.80 295.20 1725 ---- 295.00B 259.80A 259.80A 264.50 -25.70 290.20 1730 ---- 289.00B 255.90A 255.90A 259.60 -25.70 285.30 1735 ---- 284.00B 251.00A 251.00A 254.70 -25.60 280.30 1740 ---- 279.10B 246.10A 246.10A 249.80 -25.60 275.40 1 1745 ---- 274.20B 241.20A 241.20A 244.90 -25.60 270.50 1750 ---- 270.30B 235.30A 235.30A 240.00 -25.60 265.60 18 1755 ---- 264.40B 231.50A 231.50A 235.10 -25.60 260.70 1760 ---- 259.50B 226.60A 226.60A 230.30 -25.50 255.80 1 1765 ---- 254.60B 221.80A 221.80A 225.40 -25.50 250.90 1770 ---- 249.70B 217.00A 217.00A 220.60 -25.50 246.10 1 1775 ---- 245.90B 211.20A 211.20A 215.80 -25.40 241.20 1 1780 ---- 239.90B 207.40A 207.40A 211.00 -25.40 236.40 1 1785 ---- 235.10B 202.60A 202.60A 206.30 -25.30 231.60 16 1790 ---- 230.30B 197.90A 197.90A 201.50 -25.30 226.80 3 1795 ---- 225.50B 193.20A 193.20A 196.80 -25.20 222.00 7 1800 190.20 221.70B 187.50A 187.50A 192.10 -25.10 12 217.20 3059 1805 ---- 215.90B 183.80A 183.80A 187.40 -25.00 212.40 1810 ---- 211.20B 179.20A 179.20A 182.80 -24.90 207.70 4 1815 ---- 206.40B 174.50A 174.50A 178.10 -24.80 202.90 1820 ---- 201.70B 170.00A 170.00A 173.50 -24.70 198.20 10 1825 ---- 198.10B 164.60A 164.60A 169.00 -24.60 193.60 1 1830 ---- 192.30B 160.10A 160.10A 164.50 -24.40 188.90 1835 ---- 187.70B 155.70A 155.70A 160.00 -24.30 184.30 1840 ---- 183.10B 151.20A 151.20A 155.50 -24.20 64 179.70 1845 ---- 178.50B 146.90A 146.90A 151.10 -24.10 175.20 1 1850 ---- 175.10B 142.60A 142.60A 146.70 -24.00 170.70 5026 1855 ---- 170.50B 138.30A 138.30A 142.40 -23.80 166.20 1860 ---- 166.00B 134.10A 134.10A 138.20 -23.60 161.80 1 1865 ---- 161.60B 129.90A 129.90A 133.90 -23.50 157.40 1870 ---- 157.20B 125.80A 125.80A 129.80 -23.20 153.00 1 1875 ---- 152.90B 121.70A 121.70A 125.60 -23.10 148.70 1 98 1880 ---- 148.50B 117.70A 117.70A 121.60 -22.90 144.50 252 1885 ---- 144.30B 113.80A 113.80A 117.60 -22.70 140.30 12 1890 ---- 140.10B 109.90A 109.90A 113.60 -22.50 136.10 25 1895 ---- 135.90B 106.10A 106.10A 109.80 -22.20 132.00 68 1900 ---- 131.80B 102.40A 102.40A 106.00 -22.00 128.00 169 1905 ---- 127.80B 98.70A 98.70A 102.20 -21.80 124.00 16 1910 ---- 123.80B 95.20A 95.20A 98.60 -21.50 3 120.10 4 25 1915 ---- 119.90B 91.70A 91.70A 95.00 -21.30 116.30 221 1920 ---- 116.00B 88.30A 88.30A 91.50 -21.00 112.50 42 1925 ---- 112.20B 85.00A 85.00A 88.10 -20.70 108.80 6 1930 ---- 108.50B 81.70A 81.70A 84.70 -20.50 105.20 213 1935 ---- 104.80B 78.50A 78.50A 81.50 -20.10 101.60 703 1940 ---- 101.30B 75.50A 75.50A 78.30 -19.80 98.10 2 1945 ---- 97.80B 72.50A 72.50A 75.30 -19.40 94.70 19 1950 71.40 94.40B 68.70A 68.70A 72.30 -19.10 152 91.40 14 532 1955 67.50 91.00B 66.30 66.50 69.40 -18.80 4 88.20 50 1960 ---- 87.80B 64.00A 64.00A 66.60 -18.40 1 85.00 1 2 1965 ---- 84.60B 61.30A 61.30A 63.80 -18.10 81.90 4 1970 ---- 81.50B 58.70A 58.70A 61.20 -17.70 78.90 237 1975 ---- 78.50B 56.10A 56.10A 58.70 -17.20 75.90 754 1980 ---- 75.50B 53.70A 53.70A 56.20 -16.90 73.10 33 1985 ---- 72.70B 51.40A 51.40A 53.80 -16.50 70.30 1 311 1990 63.60 69.90B 49.10A 63.80B 51.50 -16.10 116 67.60 2 222 1995 ---- 67.20B 46.80A 46.80A 49.30 -15.70 65.00 591 2000 55.70 64.60B 44.80A 44.80A 47.10 -15.40 676 62.50 15 9459 2005 50.00 62.10B 42.70A 42.70A 45.10 -15.00 66 60.10 78 2010 56.40 59.70B 40.80A 42.30B 43.10 -14.60 85 57.70 264 283 2015 54.50 57.30B 38.90A 38.90A 41.10 -14.30 51 55.40 20 182 2020 52.70 55.00B 37.20A 53.00B 39.30 -13.90 7 53.20 20 117 2025 48.20 52.90B 35.50A 35.50A 37.50 -13.50 41 51.00 23 1653 2030 ---- 50.70B 33.80A 33.80A 35.80 -13.20 49.00 167 2035 ---- 48.70B 32.20A 32.20A 34.10 -12.90 47.00 2 143 2040 ---- 46.70B 30.70A 30.70A 32.60 -12.50 45.10 2 206 2045 ---- 44.80B 29.20A 29.20A 31.00 -12.20 43.20 1 79 2050 41.70 42.90B 27.90A 37.90B 29.60 -11.80 397 41.40 19 2395 2055 40.00 41.20 26.50A 41.00B 28.20 -11.50 4 39.70 13 27 2060 38.70 39.40B 25.30A 25.30A 26.80 -11.30 5 38.10 1397 2065 28.00 37.80B 24.00A 28.10B 25.60 -10.90 1 36.50 4 288 2070 ---- 36.20B 22.90A 22.90A 24.30 -10.70 35.00 31 2075 32.30 34.70B 21.80A 21.80A 23.20 -10.30 310 33.50 506 620 2080 32.20 33.20B 20.80A 33.20B 22.10 -10.00 10 32.10 286 2085 29.40 31.80B 19.80A 30.20B 21.00 -9.80 15 30.80 310 2090 ---- 30.50B 18.80A 18.80A 20.00 -9.50 29.50 21 2095 ---- 29.20B 17.90A 17.90A 19.00 -9.20 28.20 6 19 2100 21.90 28.00B 17.00 17.00 18.10 -8.90 27 27.00 52 3760 2105 24.60 26.80B 16.30A 25.30B 17.30 -8.60 15 25.90 40 2110 18.90 25.70B 15.40A 19.70B 16.40 -8.40 2 24.80 11 92 2115 ---- 24.60B 14.80A 14.80A 15.70 -8.10 1 23.80 3 38 2120 ---- 23.50B 14.10A 14.10A 14.90 -7.90 22.80 33 2125 ---- 22.50B 13.40A 13.40A 14.20 -7.70 9 21.90 20 1695 2130 ---- 21.60B 12.80A 12.80A 13.60 -7.30 20.90 83 2135 18.80 20.70B 12.20A 19.40B 12.90 -7.20 15 20.10 465 2140 ---- 19.80B 11.70A 11.70A 12.30 -6.90 19.20 17 2145 ---- 19.00B 11.20A 11.20A 11.80 -6.70 18.50 12 62 2150 ---- 18.20B 10.70A 10.70A 11.20 -6.50 406 17.70 926 11054 2155 15.90 17.40B 10.20A 16.20B 10.70 -6.30 16 17.00 97 2160 ---- 16.70B 9.70A 9.70A 10.20 -6.10 1 16.30 15 106 2165 ---- 16.00B 9.30A 9.30A 9.80 -5.80 15.60 28 2170 ---- 15.30B 8.90A 8.90A 9.30 -5.70 2 15.00 734 2175 8.60 14.70B 8.50A 8.70B 8.90 -5.50 131 14.40 1150 934 2180 9.80 14.10B 8.20A 8.20A 8.50 -5.30 8 13.80 84 2185 12.30 13.50B 7.80A 7.80A 8.20 -5.00 10 13.20 10 384 2190 ---- 12.90B 7.50A 7.50A 7.80 -4.90 12.70 21 2195 ---- 12.40B 7.10A 7.10A 7.50 -4.70 1 12.20 10 2200 9.50 11.90B 6.90A 6.90A 7.20 -4.50 7 11.70 5 1775 2205 ---- 11.40B 6.60A 6.60A 6.90 -4.40 11.30 3 2210 ---- 11.00B 6.30A 6.30A 6.60 -4.20 16 10.80 17 80 2215 ---- 10.50B 6.10A 6.10A 6.30 -4.10 10.40 27 2220 ---- 10.10B 5.80A 5.80A 6.10 -3.90 10.00 219 2225 6.70 9.70B 5.60A 7.10B 5.80 -3.80 1 9.60 7 484 2230 ---- 9.30B 5.40A 5.40A 5.60 -3.60 18 9.20 41 2235 ---- ---- 5.20A 5.20A 5.40 -3.50 8.90 22 2240 ---- 8.60B 5.00A 5.00A 5.20 -3.30 8.50 10 2245 ---- 8.30B 4.80A 4.80A 5.00 -3.20 4 8.20 8 2250 6.40 8.00B 4.50 4.50 4.80 -3.10 58 7.90 96 2958 2255 ---- ---- 4.40A 4.40A 4.60 -3.00 2 7.60 2 14 2260 ---- 7.40B 4.30A 4.30A 4.40 -2.90 5 7.30 410 2265 4.90 4.90 4.10A 4.10A 4.30 -2.80 4 7.10 21 2270 ---- ---- 4.00A 4.00A 4.10 -2.70 3 6.80 39 2275 ---- 6.60B 3.80A 6.60B 4.00 -2.50 2 6.50 414 2280 4.40 4.40 3.70A 4.60B 3.80 -2.50 5 6.30 5 227 2285 ---- ---- 3.60A 3.60A 3.70 -2.40 2 6.10 10 2290 4.80 4.80 3.40 3.40 3.50 -2.40 9 5.90 15 2295 ---- 5.70B 3.30A 5.70B 3.40 -2.20 5.60 2 12 2300 4.40 5.50B 3.10A 3.10A 3.30 -2.10 1278 5.40 52 3812 2310 3.10 3.10 3.00A 3.00A 3.10 -2.00 4 5.10 18 82 2320 ---- 4.80B 2.80A 4.80B 2.90 -1.80 6 4.70 20 2325 2.80 2.80 2.70 2.70 2.80 -1.80 11 4.60 5 123 2330 2.50 4.50B 2.50 2.50 2.70 -1.70 3 4.40 3 80 2340 2.50 4.20B 2.40A 2.40A 2.50 -1.60 19 4.10 16 2350 ---- 3.90B 2.30A 3.90B 2.40 -1.40 107 3.80 101 2369 2360 2.60 2.60 2.20A 2.20A 2.20 -1.40 3 3.60 1 21 2370 ---- 3.50B 2.00A 3.50B 2.10 -1.30 3 3.40 1 17 2375 ---- 3.40B 2.00A 3.40B 2.00 -1.30 16 3.30 2 615 2380 2.30 2.30 1.90A 1.90A 2.00 -1.20 4 3.20 2 105 2390 1.80 1.80 1.80 1.80 1.90 -1.10 2 3.00 2 7 2400 2.10 2.90B 1.70A 1.70A 1.80 -1.00 64 2.80 45 1926 2425 ---- ---- 1.50A 1.50A 1.50 -.90 16 2.40 9 374 2450 1.30 1.30 1.30 1.30 1.30 -.80 6 2.10 91 2094 2475 1.40 1.40 1.10A 1.10A 1.20 -.60 4 1.80 1 934 2490 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 1 65 2500 1.20 1.20 .90 .90 1.00 -.60 63 1.60 22 633 2525 ---- ---- .90A .90A .90 -.50 5 1.40 11 76 2550 ---- ---- .80A .80A .80 -.50 172 1.30 8 859 2575 .90 .90 .70 .70 .80 -.30 6 1.10 6 217 2600 .70 .80 .60 .60 .70 -.30 77 1.00 58 1732 2750 .40 .40 .40 .40 .40 -.20 28 .60 2 259 3000 .20 .20 .20 .20 .30 .00 68 .30 42 1945 OG OCT23 Gold Option CALL 1200 ---- 818.40B 785.40A 785.40A 789.10 -26.00 815.10 1225 ---- 792.50B 760.40A 760.40A 764.10 -26.00 790.10 1250 ---- 768.40B 735.40A 735.40A 739.10 -26.00 765.10 1275 ---- 742.60B 710.40A 710.40A 714.10 -26.00 740.10 1300 ---- 718.40B 685.40A 685.40A 689.10 -26.00 715.10 1325 ---- 692.70B 660.40A 660.40A 664.10 -26.00 690.10 1350 ---- 668.50B 635.40A 635.40A 639.10 -26.00 665.10 1375 ---- 642.70B 610.40A 610.40A 614.10 -26.00 640.10 1400 ---- 618.50B 585.40A 585.40A 589.10 -26.00 615.10 1410 ---- 607.80B 575.40A 575.40A 579.10 -26.00 605.10 1420 ---- 597.80B 565.40A 565.40A 569.10 -26.00 595.10 1425 ---- 592.80B 560.40A 560.40A 564.10 -26.00 590.10 1430 ---- 587.80B 555.40A 555.40A 559.10 -26.00 585.10 1440 ---- 577.80B 545.40A 545.40A 549.10 -26.00 575.10 1450 ---- 568.60B 535.40A 535.40A 539.10 -26.00 565.10 1460 ---- 557.80B 525.40A 525.40A 529.10 -26.00 555.10 1470 ---- 547.90B 515.40A 515.40A 519.10 -26.00 545.10 1475 ---- 542.90B 510.40A 510.40A 514.10 -26.00 540.10 1480 ---- 537.90B 505.40A 505.40A 509.10 -26.00 535.10 1490 ---- 527.90B 495.40A 495.40A 499.10 -26.00 525.10 1500 ---- 518.60B 485.30A 485.30A 489.10 -26.00 515.10 1505 ---- 512.90B 480.40A 480.40A 484.10 -26.00 510.10 1510 ---- 507.90B 475.40A 475.40A 479.10 -26.00 505.10 1515 ---- 502.90B 470.40A 470.40A 474.10 -26.00 500.10 1520 ---- 497.90B 465.40A 465.40A 469.10 -26.00 495.10 1525 ---- 492.90B 460.40A 460.40A 464.10 -26.00 490.10 1530 ---- 487.90B 455.40A 455.40A 459.10 -26.00 485.10 1535 ---- 482.90B 450.40A 450.40A 454.10 -26.00 480.10 1540 ---- 477.90B 445.40A 445.40A 449.10 -26.00 475.10 1545 ---- 472.90B 440.40A 440.40A 444.10 -26.00 470.10 1550 ---- 468.70B 435.30A 435.30A 439.10 -26.00 465.10 1555 ---- 463.00B 430.40A 430.40A 434.10 -26.00 460.10 1560 ---- 458.00B 425.40A 425.40A 429.10 -26.00 455.10 1565 ---- 453.00B 420.40A 420.40A 424.10 -26.00 450.10 1570 ---- 448.00B 415.40A 415.40A 419.10 -26.00 445.10 1575 ---- 443.00B 410.30A 410.30A 414.10 -26.00 440.10 1580 ---- 438.00B 405.40A 405.40A 409.10 -26.00 435.10 1585 ---- 433.00B 400.40A 400.40A 404.10 -26.00 430.10 1590 ---- 428.00B 395.40A 395.40A 399.10 -26.00 425.10 1595 ---- 423.00B 390.40A 390.40A 394.10 -26.00 420.10 1600 ---- 418.10B 385.30A 385.30A 389.10 -26.00 415.10 5 1605 ---- 413.00B 380.40A 380.40A 384.10 -26.00 410.10 1610 ---- 408.00B 375.40A 375.40A 379.10 -26.00 405.10 1615 ---- 403.10B 370.40A 370.40A 374.10 -26.00 400.10 1620 ---- 398.10B 365.40A 365.40A 369.10 -26.00 395.10 1625 ---- 393.10B 360.40A 360.40A 364.10 -26.00 390.10 1630 ---- 388.10B 355.40A 355.40A 359.10 -26.00 385.10 1635 ---- 383.10B 350.40A 350.40A 354.10 -26.00 380.10 1640 ---- 378.10B 345.50A 345.50A 349.10 -26.00 375.10 1645 ---- 373.10B 340.40A 340.40A 344.10 -26.00 370.10 1650 ---- 368.80B 334.30A 334.30A 339.10 -26.00 365.10 1655 ---- 363.10B 330.50A 330.50A 334.10 -26.00 360.10 1660 ---- 358.20B 325.50A 325.50A 329.20 -25.90 355.10 1665 ---- 353.20B 320.50A 320.50A 324.20 -25.90 350.10 1670 ---- 348.30B 315.60A 315.60A 319.20 -25.90 345.10 1675 ---- 344.70B 309.60A 309.60A 314.30 -25.80 340.10 1680 ---- 338.40B 305.70A 305.70A 309.30 -25.90 335.20 1685 ---- 333.40B 300.80A 300.80A 304.40 -25.80 330.20 1690 ---- 328.50B 295.90A 295.90A 299.50 -25.70 325.20 1695 ---- 323.60B 290.90A 290.90A 294.60 -25.70 320.30 1700 ---- 320.00B 285.10A 285.10A 289.70 -25.70 315.40 5 32 1705 ---- 313.70B 281.20A 281.20A 284.80 -25.60 310.40 1 1710 ---- 308.80B 276.30A 276.30A 279.90 -25.60 305.50 1715 ---- 303.90B 271.40A 271.40A 275.00 -25.60 300.60 1720 ---- 299.00B 266.60A 266.60A 270.10 -25.60 295.70 1 1725 ---- 295.40B 260.80A 260.80A 265.30 -25.50 290.80 8 1730 ---- 289.30B 256.90A 256.90A 260.50 -25.40 285.90 5 1735 ---- 284.40B 252.10A 252.10A 255.70 -25.40 281.10 4 1740 ---- 279.50B 247.30A 247.30A 250.90 -25.30 276.20 38 1745 ---- 274.60B 242.50A 242.50A 246.10 -25.30 271.40 2 1750 ---- 271.10B 236.90A 236.90A 241.30 -25.30 266.60 8 1755 ---- 265.00B 233.00A 233.00A 236.50 -25.30 261.80 2 1760 ---- 260.20B 228.30A 228.30A 231.80 -25.20 257.00 1765 ---- 255.40B 223.60A 223.60A 227.10 -25.10 252.20 1770 ---- 250.60B 218.90A 218.90A 222.40 -25.10 247.50 1775 ---- 247.10B 213.40A 213.40A 217.70 -25.00 242.70 1 149 1780 ---- 241.20B 209.60A 209.60A 213.10 -24.90 238.00 2 1785 ---- 236.40B 205.00A 205.00A 208.50 -24.80 233.30 1790 ---- 231.80B 200.40A 200.40A 203.90 -24.80 228.70 1795 ---- 227.10B 195.10A 195.10A 199.30 -24.70 224.00 1800 ---- 223.60B 190.50A 190.50A 194.80 -24.60 153 219.40 80 140 1805 ---- 217.80B 186.10A 186.10A 190.30 -24.50 214.80 1810 ---- 213.20B 181.60A 181.60A 185.80 -24.40 210.20 1815 ---- 208.60B 177.20A 177.20A 181.30 -24.40 205.70 1820 ---- 204.10B 172.80A 172.80A 176.90 -24.30 201.20 1825 ---- 200.70B 168.50A 168.50A 172.50 -24.20 196.70 1830 ---- 196.20B 164.20A 164.20A 168.20 -24.00 192.20 1 1835 ---- 191.80B 160.00A 160.00A 163.90 -23.90 187.80 1840 ---- 187.30B 155.70A 155.70A 159.60 -23.80 183.40 210 1845 ---- 182.90B 151.60A 151.60A 155.40 -23.70 179.10 1850 ---- 178.60B 147.50A 147.50A 151.30 -23.50 174.80 13 1855 ---- 174.30B 143.40A 143.40A 147.20 -23.30 170.50 1860 ---- 170.00B 139.40A 139.40A 143.10 -23.20 166.30 1 1865 ---- 165.70B 135.50A 135.50A 139.10 -23.00 162.10 1 1870 ---- 161.50B 131.60A 131.60A 135.10 -22.80 157.90 250 1875 ---- 157.40B 127.80A 127.80A 131.30 -22.60 153.90 30 1880 ---- 153.30B 124.00A 124.00A 127.40 -22.40 149.80 1885 ---- 149.20B 120.30A 120.30A 123.70 -22.10 145.80 29 1890 ---- 145.30B 116.60A 116.60A 120.00 -21.90 141.90 1 1895 ---- 141.30B 113.00A 113.00A 116.30 -21.70 138.00 1 1900 137.80 137.80 109.50A 109.50A 112.80 -21.40 2 134.20 5 230 1905 ---- 133.60B 106.00A 106.00A 109.30 -21.10 130.40 2 1910 ---- 129.80B 102.70A 102.70A 105.90 -20.80 126.70 28 32 1915 ---- 126.10B 99.30A 99.30A 102.50 -20.60 123.10 2 1920 ---- 122.50B 96.20A 96.20A 99.20 -20.30 119.50 3 1925 ---- 118.90B 93.00A 93.00A 96.00 -20.00 116.00 27 262 1930 ---- 115.40B 89.90A 89.90A 92.80 -19.70 112.50 5 1935 ---- 111.90B 86.90A 86.90A 89.80 -19.30 1 109.10 1940 ---- 108.60B 84.00A 84.00A 86.70 -19.10 26 105.80 3 1945 ---- 105.30B 81.10A 81.10A 83.80 -18.80 26 102.60 1 1950 81.50 102.00B 78.20A 80.80B 81.00 -18.40 36 99.40 527 1955 ---- 98.80B 75.50A 75.50A 78.20 -18.10 25 96.30 90 1960 81.70 95.70B 72.90A 72.90A 75.40 -17.90 2 93.30 25 90 1965 ---- 92.70B 70.30A 70.30A 72.80 -17.60 25 90.40 4 1970 ---- 89.80B 67.60A 67.60A 70.20 -17.30 177 87.50 71 1975 ---- 86.90B 65.20A 65.20A 67.70 -17.00 84.70 490 1980 63.90 84.10B 62.80A 64.40B 65.30 -16.60 1 81.90 18 1985 ---- 81.50B 60.50A 60.50A 62.90 -16.40 79.30 18 1990 ---- 78.80B 58.20A 58.20A 60.60 -16.10 76.70 2 27 1995 57.90 76.20B 56.00A 56.00A 58.40 -15.80 1 74.20 72 2000 65.50 73.70B 53.60 53.80B 56.30 -15.40 184 71.70 2 667 2005 ---- 71.20B 51.90A 51.90A 54.20 -15.10 69.30 15 2010 64.70 68.80B 50.00A 50.00A 52.20 -14.80 29 67.00 248 2015 ---- 66.50B 48.10A 48.10A 50.20 -14.50 64.70 124 2020 ---- 64.30B 46.30A 46.30A 48.40 -14.20 62.60 2 62 2025 60.00 62.10B 44.50A 44.50A 46.50 -13.90 94 60.40 134 2030 ---- 59.90B 42.80A 42.80A 44.80 -13.60 58.40 152 2035 ---- 57.90B 41.20A 41.20A 43.10 -13.30 56.40 16 2040 ---- 55.80B 39.60A 39.60A 41.40 -13.00 54.40 336 2045 ---- 53.90B 38.00A 38.00A 39.90 -12.60 52.50 5 2050 45.30 52.00B 36.60A 36.60A 38.30 -12.40 61 50.70 48 667 2055 ---- 50.20B 35.20A 35.20A 36.90 -12.10 49.00 45 2060 39.40 48.40B 33.80A 40.60B 35.50 -11.80 36 47.30 259 2065 ---- 46.70B 32.50A 32.50A 34.10 -11.50 45.60 14 2070 ---- 45.10B 31.20A 31.20A 32.80 -11.20 44.00 8 30 2075 ---- 43.50B 30.00A 30.00A 31.50 -11.00 42.50 420 2080 33.60 41.90B 28.90A 28.90A 30.30 -10.70 1 41.00 225 2085 ---- 40.50B 27.70A 27.70A 29.20 -10.40 39.60 19 2090 ---- 39.00B 26.70A 26.70A 28.00 -10.20 38.20 88 2095 30.20 37.60B 25.70A 31.00B 27.00 -9.80 1 36.80 24 2100 30.80 36.30B 24.60A 24.60A 25.90 -9.60 1249 35.50 9 1799 2105 ---- 35.00B 23.70A 23.70A 24.90 -9.40 34.30 3 2110 ---- 33.80B 22.80A 22.80A 24.00 -9.10 33.10 12 2115 ---- 32.60B 21.90A 21.90A 23.10 -8.80 31.90 18 2120 ---- 31.50B 21.10A 21.10A 22.20 -8.60 30.80 8 10 2125 21.00 30.40B 20.30A 20.30A 21.30 -8.50 202 29.80 600 4671 2130 20.10 29.30B 19.50A 19.50A 20.50 -8.20 1 28.70 1 2135 ---- 28.30B 18.80A 18.80A 19.70 -8.00 1 27.70 1 2140 ---- 27.30B 18.10A 18.10A 19.00 -7.80 31 26.80 60 2145 ---- 26.30B 17.40A 17.40A 18.30 -7.60 25.90 32 2150 16.70 25.40B 16.70 16.70 17.60 -7.40 72 25.00 135 986 2155 ---- 24.50B 16.20A 16.20A 16.90 -7.20 24.10 4 2160 ---- 23.70B 15.60A 15.60A 16.30 -7.00 23.30 2 2165 ---- 22.90B 15.00A 15.00A 15.70 -6.80 22.50 5 2170 ---- 22.10B 14.40A 14.40A 15.10 -6.70 21.80 5 36 2175 ---- 21.30B 13.90A 13.90A 14.60 -6.40 21.00 636 2180 ---- 20.60B 13.40A 13.40A 14.00 -6.30 20.30 135 2185 ---- 19.90B 13.00A 13.00A 13.50 -6.20 19.70 423 2190 ---- 19.30B 12.50A 12.50A 13.00 -6.00 19.00 83 2195 12.40 18.60B 12.10A 12.10A 12.60 -5.80 3 18.40 3 18 2200 15.00 18.00B 11.50A 14.20B 12.10 -5.70 576 17.80 458 1838 2205 ---- 17.40B 11.30A 11.30A 11.70 -5.50 1 17.20 1 2210 ---- 16.80B 10.90A 10.90A 11.30 -5.30 16.60 1 2215 10.30 16.30B 10.30 10.30 10.90 -5.20 1 16.10 9 2220 ---- 15.70B 10.20A 10.20A 10.50 -5.10 2 15.60 27 2225 9.60 15.20B 9.60 9.60 10.20 -4.90 1 15.10 20 2230 ---- 14.70B 9.50A 9.50A 9.80 -4.80 14.60 5 2235 ---- 14.20B 9.20A 9.20A 9.50 -4.60 14.10 1 2240 9.40 13.80B 8.90A 8.90A 9.20 -4.50 3 13.70 17 2245 ---- ---- 8.60A 8.60A 8.90 -4.40 13.30 4 2250 ---- 12.90B 8.30A 8.30A 8.60 -4.20 2475 12.80 16 3268 2255 11.60 12.50B 8.10A 8.10A 8.30 -4.10 4 12.40 7 2260 ---- ---- 7.80A 7.80A 8.00 -4.10 12.10 425 2265 ---- ---- 7.60A 7.60A 7.80 -3.90 11.70 3 2270 ---- 11.40B 7.30A 7.30A 7.50 -3.80 1 11.30 14 2275 8.20 8.20 7.10A 7.10A 7.30 -3.70 33 11.00 1459 2280 ---- 10.70B 6.90A 6.90A 7.10 -3.50 1 10.60 11 2285 ---- ---- 6.70A 6.70A 6.90 -3.40 10.30 7 2290 ---- ---- 6.50A 6.50A 6.60 -3.40 10.00 2 2295 ---- ---- 6.30A 6.30A 6.40 -3.30 9.70 2300 7.90 9.50B 5.90 6.00B 6.20 -3.20 28 9.40 2 1735 2310 5.80 5.80 5.70A 5.70A 5.90 -3.00 4 8.90 1 53 2320 ---- ---- 5.40A 5.40A 5.50 -2.80 1 8.30 2 7 2325 ---- ---- 5.20A 5.20A 5.40 -2.70 8.10 30 597 2330 ---- ---- 5.10A 5.10A 5.20 -2.70 7.90 12 2340 ---- ---- 4.80A 4.80A 4.90 -2.50 28 7.40 1 52 2350 5.50 5.50 4.50A 4.50A 4.60 -2.40 5 7.00 6 363 2360 ---- ---- 4.30A 4.30A 4.40 -2.20 6.60 5 45 2370 ---- ---- 4.00A 4.00A 4.10 -2.20 6.30 2375 ---- ---- 3.90A 3.90A 4.00 -2.10 6.10 252 2380 ---- ---- 3.80A 3.80A 3.90 -2.00 5.90 22 2390 ---- ---- 3.60A 3.60A 3.70 -1.90 4 5.60 3 3 2400 ---- ---- 3.40A 3.40A 3.50 -1.80 1828 5.30 17 2220 2425 ---- ---- 3.00A 3.00A 3.10 -1.50 4 4.60 1 314 2450 3.30 3.30 2.60A 2.60A 2.70 -1.40 6 4.10 6 310 2475 ---- ---- 2.30A 2.30A 2.40 -1.20 2 3.60 2 65 2500 ---- ---- 2.00A 2.00A 2.10 -1.10 16 3.20 1408 1946 2525 ---- ---- 1.80A 1.80A 1.90 -.90 2.80 102 2550 ---- ---- 1.60A 1.60A 1.70 -.80 2.50 3 193 2575 ---- ---- 1.50A 1.50A 1.50 -.70 2.20 700 2650 1.70 1.70 1.10A 1.10A 1.10 -.50 20 1.60 2 319 3000 .40 .40 .40 .40 .40 -.10 37 .50 2 2313 3500 ---- ---- ---- ---- .20 .00 .20 52 4000 ---- ---- ---- ---- .20 .00 .20 7 OG NOV23 Gold Option CALL 1225 ---- 811.40B 779.40A 779.40A 783.00 -26.00 809.00 1250 ---- 786.90B 754.40A 754.40A 758.00 -26.00 784.00 1275 ---- 761.40B 729.40A 729.40A 733.00 -26.00 759.00 1300 ---- 736.90B 704.40A 704.40A 708.00 -26.00 734.00 1325 ---- 711.40B 679.40A 679.40A 683.00 -26.00 709.00 1350 ---- 687.00B 654.40A 654.40A 658.00 -26.00 684.00 1375 ---- 661.40B 629.40A 629.40A 633.00 -26.00 659.00 1400 ---- 637.00B 604.40A 604.40A 608.00 -26.00 634.00 1420 ---- 616.30B 584.40A 584.40A 588.00 -26.00 614.00 1425 ---- 611.40B 579.40A 579.40A 583.00 -26.00 609.00 1430 ---- 606.30B 574.40A 574.40A 578.00 -26.00 604.00 1440 ---- 596.40B 564.40A 564.40A 568.00 -26.00 594.00 1450 ---- 587.10B 554.40A 554.40A 558.00 -26.00 584.00 1460 ---- 576.40B 544.40A 544.40A 548.00 -26.00 574.00 1470 ---- 566.30B 534.40A 534.40A 538.00 -26.00 564.00 1475 ---- 561.40B 529.40A 529.40A 533.00 -26.00 559.00 1480 ---- 556.40B 524.40A 524.40A 528.00 -26.00 554.00 1490 ---- 546.40B 514.40A 514.40A 518.00 -26.00 544.00 1500 ---- 537.20B 504.40A 504.40A 508.00 -26.00 534.00 1510 ---- 526.50B 494.40A 494.40A 498.00 -26.00 524.00 1515 ---- 521.50B 489.40A 489.40A 493.00 -26.00 519.00 1520 ---- 516.40B 484.40A 484.40A 488.00 -26.00 514.00 1525 ---- 511.50B 479.40A 479.40A 483.00 -26.00 509.00 1530 ---- 506.40B 474.40A 474.40A 478.00 -26.00 504.00 1535 ---- 501.40B 469.40A 469.40A 473.00 -26.00 499.00 1540 ---- 496.40B 464.40A 464.40A 468.00 -26.00 494.00 1545 ---- 491.40B 459.40A 459.40A 463.00 -26.00 489.00 1550 ---- 487.20B 454.30A 454.30A 458.00 -26.00 484.00 1555 ---- 481.40B 449.40A 449.40A 453.00 -26.00 479.00 1560 ---- 476.40B 444.40A 444.40A 448.00 -26.00 474.00 1565 ---- 471.40B 439.40A 439.40A 443.00 -26.00 469.00 1570 ---- 466.40B 434.40A 434.40A 438.00 -26.00 464.00 1575 ---- 461.50B 429.30A 429.30A 433.00 -26.00 459.00 1580 ---- 456.40B 424.40A 424.40A 428.00 -26.00 454.00 1585 ---- 451.50B 419.40A 419.40A 423.00 -26.00 449.00 1590 ---- 446.50B 414.40A 414.40A 418.00 -26.00 444.00 1595 ---- 441.50B 409.40A 409.40A 413.00 -26.00 439.00 1600 ---- 437.30B 404.30A 404.30A 408.00 -26.00 434.00 1605 ---- 431.50B 399.40A 399.40A 403.00 -26.00 429.00 1610 ---- 426.50B 394.40A 394.40A 398.00 -26.00 424.00 1615 ---- 421.50B 389.40A 389.40A 393.00 -26.00 419.00 1620 ---- 416.50B 384.40A 384.40A 388.00 -26.00 414.00 1625 ---- 411.50B 379.40A 379.40A 383.00 -26.00 409.00 1630 ---- 406.50B 374.50A 374.50A 378.00 -26.00 404.00 1635 ---- 401.60B 369.50A 369.50A 373.00 -26.00 399.00 1640 ---- 396.70B 364.50A 364.50A 368.00 -26.00 394.00 1645 ---- 391.70B 359.50A 359.50A 363.00 -26.00 389.00 1650 ---- 388.50B 353.50A 353.50A 358.00 -26.00 384.00 1 1655 ---- 381.70B 349.50A 349.50A 353.10 -25.90 379.00 1660 ---- 376.80B 344.60A 344.60A 348.10 -25.90 374.00 1665 ---- 371.80B 339.70A 339.70A 343.20 -25.80 369.00 1670 ---- 366.90B 334.70A 334.70A 338.20 -25.90 364.10 1675 ---- 363.70B 328.80A 328.80A 333.30 -25.80 359.10 1680 ---- 357.00B 324.90A 324.90A 328.40 -25.70 354.10 1685 ---- 352.10B 320.00A 320.00A 323.50 -25.70 349.20 1690 ---- 347.20B 315.10A 315.10A 318.60 -25.70 344.30 1695 ---- 342.30B 310.20A 310.20A 313.70 -25.70 339.40 1700 ---- 339.00B 304.40A 304.40A 308.80 -25.60 334.40 23 1705 ---- 332.50B 300.50A 300.50A 304.00 -25.50 329.50 1710 ---- 327.70B 295.70A 295.70A 299.20 -25.50 324.70 2 1715 ---- 322.80B 290.80A 290.80A 294.30 -25.50 319.80 1720 ---- 317.80B 286.00A 286.00A 289.50 -25.40 314.90 1725 ---- 314.60B 280.40A 280.40A 284.70 -25.40 310.10 1730 ---- 308.10B 276.40A 276.40A 279.90 -25.40 305.30 1735 ---- 303.40B 271.70A 271.70A 275.20 -25.30 300.50 1740 ---- 298.60B 266.90A 266.90A 270.40 -25.30 295.70 1745 ---- 293.80B 262.20A 262.20A 265.70 -25.20 290.90 1750 ---- 290.50B 256.70A 256.70A 260.90 -25.20 286.10 9 1755 ---- 284.20B 252.80A 252.80A 256.20 -25.20 281.40 1760 ---- 279.40B 248.10A 248.10A 251.50 -25.10 276.60 1765 ---- 274.70B 243.40A 243.40A 246.90 -25.00 271.90 1 1770 ---- 270.00B 238.80A 238.80A 242.20 -25.00 267.20 1775 ---- 266.80B 233.40A 233.40A 237.60 -25.00 262.60 1780 ---- 260.60B 229.60A 229.60A 233.00 -24.90 257.90 1 1785 ---- 256.00B 225.00A 225.00A 228.40 -24.90 253.30 1 1790 ---- 251.40B 219.80A 219.80A 223.90 -24.70 248.60 1 1795 ---- 246.70B 215.30A 215.30A 219.40 -24.70 244.10 1 1800 ---- 243.60B 210.80A 210.80A 214.90 -24.60 239.50 1805 ---- 237.60B 206.40A 206.40A 210.40 -24.50 234.90 1810 ---- 233.00B 202.00A 202.00A 206.00 -24.40 230.40 1 1815 ---- 229.90B 197.60A 197.60A 201.60 -24.30 225.90 1820 ---- 225.40B 193.30A 193.30A 197.20 -24.30 221.50 1825 ---- 220.90B 189.00A 189.00A 192.90 -24.10 217.00 1830 ---- 216.50B 184.70A 184.70A 188.60 -24.00 212.60 1835 ---- 212.00B 180.50A 180.50A 184.30 -23.90 208.20 1840 ---- 207.70B 176.30A 176.30A 180.10 -23.80 203.90 1845 ---- 203.30B 172.20A 172.20A 175.90 -23.70 199.60 1850 ---- 199.00B 168.10A 168.10A 171.80 -23.50 195.30 1855 ---- 194.70B 164.00A 164.00A 167.70 -23.30 191.00 1860 ---- 190.50B 160.00A 160.00A 163.70 -23.10 186.80 1 1865 ---- 186.30B 156.10A 156.10A 159.70 -22.90 182.60 1870 ---- 182.10B 152.20A 152.20A 155.80 -22.70 178.50 1 1875 ---- 178.00B 148.30A 148.30A 151.90 -22.50 174.40 1 1880 ---- 173.90B 144.50A 144.50A 148.10 -22.30 170.40 1 1885 ---- 169.90B 140.80A 140.80A 144.30 -22.10 166.40 1890 ---- 165.90B 137.10A 137.10A 140.50 -22.00 162.50 50 1895 ---- 162.00B 133.40A 133.40A 136.90 -21.70 158.60 1 1900 ---- 158.10B 129.90A 129.90A 133.20 -21.60 154.80 301 1905 ---- 154.30B 126.40A 126.40A 129.70 -21.30 151.00 1910 ---- 150.50B 123.00A 123.00A 126.20 -21.10 147.30 5 1915 ---- 146.80B 119.50A 119.50A 122.70 -21.00 143.70 1920 ---- 143.10B 116.30A 116.30A 119.40 -20.70 140.10 3 1925 ---- 139.50B 113.00A 113.00A 116.00 -20.60 136.60 1930 ---- 135.90B 109.80A 109.80A 112.80 -20.40 133.20 1 1935 ---- 132.40B 106.70A 106.70A 109.60 -20.20 129.80 1940 ---- 129.00B 103.60A 103.60A 106.40 -20.10 126.50 2 1945 ---- 125.60B 100.60A 100.60A 103.40 -19.80 123.20 1950 ---- 122.20B 97.60A 97.60A 100.40 -19.60 120.00 10 1955 ---- 119.00B 94.80A 94.80A 97.40 -19.40 116.80 1960 ---- 115.80B 91.90A 91.90A 94.50 -19.20 113.70 1965 ---- 112.60B 89.20A 89.20A 91.70 -18.90 110.60 1970 ---- 109.50B 86.50A 86.50A 89.00 -18.60 107.60 45 1975 ---- 106.50B 83.80A 83.80A 86.30 -18.30 104.60 1980 ---- 103.60B 81.20A 81.20A 83.70 -18.00 101.70 26 1985 ---- 100.70B 78.60A 78.60A 81.10 -17.80 98.90 1990 ---- 97.90B 76.20A 76.20A 78.60 -17.50 96.10 1 1995 ---- 95.10B 73.70A 73.70A 76.20 -17.20 93.40 1 2000 89.80 92.50B 71.40A 71.40A 73.80 -16.90 3 90.70 4 82 2005 ---- 89.80B 69.10A 69.10A 71.50 -16.60 88.10 1 2010 76.50 87.30B 66.90A 66.90A 69.30 -16.20 20 85.50 95 161 2015 ---- 84.80B 64.80A 64.80A 67.10 -15.90 83.00 400 2020 ---- 82.30B 62.70A 62.70A 65.00 -15.60 80.60 100 2025 ---- 79.90B 60.70A 60.70A 62.90 -15.30 78.20 11 2030 ---- 77.50B 58.80A 58.80A 60.90 -15.00 75.90 1 2035 ---- 75.30B 56.90A 56.90A 59.00 -14.70 73.70 44 2040 ---- 73.10B 55.10A 55.10A 57.10 -14.40 71.50 5 2045 ---- 70.90B 53.30A 53.30A 55.30 -14.10 69.40 160 2050 65.10 68.90B 51.60A 51.60A 53.50 -13.80 97 67.30 50 285 2055 56.50 66.80B 49.90A 49.90A 51.80 -13.50 2 65.30 6 2060 49.40 64.80B 48.30A 48.30A 50.10 -13.30 24 63.40 32 2065 ---- 62.90B 46.70A 46.70A 48.50 -13.00 61.50 27 2070 45.90 61.00B 45.10A 45.10A 47.00 -12.70 1 59.70 249 2075 ---- 59.20B 43.70A 43.70A 45.50 -12.40 57.90 9 2080 ---- 57.40B 42.20A 42.20A 44.00 -12.20 56.20 12 2085 ---- 55.70B 40.80A 40.80A 42.60 -11.90 54.50 63 2090 ---- 54.10B 39.50A 39.50A 41.20 -11.70 52.90 2 2095 ---- 52.50B 38.20A 38.20A 39.90 -11.40 51.30 19 2100 38.80 50.90B 37.00A 38.40B 38.60 -11.20 2 49.80 435 2105 40.00 49.40B 35.80A 35.80A 37.40 -10.90 4 48.30 6 2110 34.50 47.90B 34.40 34.40 36.20 -10.70 4 46.90 7 2115 ---- 46.50B 33.50A 33.50A 35.00 -10.50 45.50 2120 ---- 45.10B 32.50A 32.50A 33.90 -10.30 44.20 1 2125 34.00 43.80B 31.40A 31.40A 32.80 -10.10 1 42.90 30 2130 35.00 42.50B 30.40A 30.40A 31.80 -9.80 3 41.60 2135 ---- 41.20B 29.40A 29.40A 30.80 -9.60 40.40 11 2140 ---- 40.00B 28.50A 28.50A 29.80 -9.40 39.20 1 2145 ---- 38.80B 27.60A 27.60A 28.80 -9.30 38.10 2 2150 35.70 37.70B 26.70A 35.90B 27.90 -9.10 198 37.00 21 239 2155 ---- 36.60B 25.90A 25.90A 27.10 -8.80 35.90 3 2160 ---- 35.50B 25.10A 25.10A 26.20 -8.70 34.90 2 2165 ---- 34.50B 24.30A 24.30A 25.40 -8.50 33.90 44 2170 ---- 33.50B 23.50A 23.50A 24.60 -8.30 32.90 1 2175 ---- 32.50B 22.70A 22.70A 23.90 -8.10 32.00 9 2180 ---- 31.60B 22.00A 22.00A 23.10 -7.90 31.00 17 2185 ---- 30.60B 21.40A 21.40A 22.40 -7.80 30.20 3 2190 20.50 29.80B 20.50 20.50 21.70 -7.60 4 29.30 2 2195 ---- 28.90B 20.10A 20.10A 21.10 -7.40 28.50 1 8 2200 ---- 28.10B 19.50A 19.50A 20.50 -7.20 27.70 981 2205 ---- 27.10B 18.90A 18.90A 19.80 -7.10 26.90 1 2210 ---- 26.40B 18.40A 18.40A 19.30 -6.90 26.20 5 2215 ---- 25.60B 17.80A 17.80A 18.70 -6.70 25.40 2220 ---- 24.90B 17.30A 17.30A 18.10 -6.60 24.70 3 2225 ---- 24.40B 16.80A 16.80A 17.60 -6.50 24.10 118 2230 ---- 23.50B 16.30A 16.30A 17.10 -6.30 23.40 13 2235 ---- 22.90B 15.80A 15.80A 16.60 -6.20 22.80 2240 ---- 22.20B 15.40A 15.40A 16.10 -6.00 22.10 4 2245 ---- ---- 15.00A 15.00A 15.70 -5.90 21.60 1 2250 ---- 21.20B 14.50A 14.50A 15.20 -5.80 108 21.00 1077 2255 ---- 20.50B 14.20A 14.20A 14.80 -5.60 20.40 16 2260 ---- ---- 13.80A 13.80A 14.40 -5.50 21 19.90 34 2265 ---- 19.40B 13.40A 13.40A 14.00 -5.30 12 19.30 2270 ---- 18.90B 13.00A 13.00A 13.60 -5.20 18.80 2275 ---- 18.50B 12.60A 12.60A 13.20 -5.10 18.30 81 2280 ---- ---- 12.30A 12.30A 12.80 -5.10 17.90 1 2285 ---- ---- 12.00A 12.00A 12.50 -4.90 17.40 2 2290 ---- 17.00B 11.70A 11.70A 12.10 -4.80 16.90 2295 ---- ---- 11.40A 11.40A 11.80 -4.70 16.50 2300 ---- 16.20B 11.00A 11.00A 11.50 -4.60 16.10 1 916 2305 ---- ---- 10.80A 10.80A 11.20 -4.50 15.70 2310 12.00 12.00 10.50A 10.50A 10.90 -4.40 1 15.30 1 2 2320 ---- ---- 10.00A 10.00A 10.30 -4.20 14.50 1 2325 ---- ---- 9.70A 9.70A 10.00 -4.20 14.20 2330 ---- ---- 9.50A 9.50A 9.80 -4.00 13.80 18 2340 ---- ---- 9.10A 9.10A 9.30 -3.80 13.10 11 2350 ---- ---- 8.50A 8.50A 8.90 -3.60 12.50 42 338 2360 ---- ---- 8.20A 8.20A 8.50 -3.40 11.90 11 2370 ---- ---- 7.80A 7.80A 8.10 -3.20 11.30 7 8 2375 ---- 11.10B 7.60A 7.60A 7.90 -3.10 11.00 46 2380 ---- ---- 7.40A 7.40A 7.70 -3.10 10.80 1 2 2390 ---- ---- 7.10A 7.10A 7.30 -3.00 1 10.30 1 1 2400 ---- ---- 6.70A 6.70A 7.00 -2.80 2 9.80 3 364 2410 ---- ---- 6.40A 6.40A 6.70 -2.60 9.30 2425 ---- ---- 6.00A 6.00A 6.20 -2.50 8.70 14 2450 ---- ---- 5.30A 5.30A 5.50 -2.20 7.70 122 2475 ---- ---- 4.80A 4.80A 4.90 -2.00 6.90 10 2500 ---- ---- 4.30A 4.30A 4.40 -1.80 24 6.20 2 117 2525 ---- ---- 3.90A 3.90A 4.00 -1.50 5.50 37 2550 ---- ---- 3.40A 3.40A 3.60 -1.40 5.00 52 2575 ---- ---- 3.10A 3.10A 3.20 -1.30 6 4.50 115 2600 3.90 4.10B 2.80A 2.80A 2.90 -1.20 25 4.10 1 229 2800 1.30 1.30 1.30 1.30 1.30 -.70 2 2.00 125 OG DEC23 Gold Option CALL 900 ---- 1135.60B 1104.60A 1104.60A 1108.00 -26.00 1134.00 925 ---- 1110.60B 1079.60A 1079.60A 1083.00 -26.00 1109.00 950 ---- 1085.40B 1054.60A 1054.60A 1058.00 -26.00 1084.00 975 ---- 1060.30B 1029.60A 1029.60A 1033.00 -26.00 1059.00 1000 ---- 1035.50B 1004.50A 1004.50A 1008.00 -26.00 1034.00 1025 ---- 1010.40B 979.50A 979.50A 983.00 -26.00 1009.00 1050 ---- 985.50B 954.50A 954.50A 958.00 -26.00 984.00 1075 ---- 960.40B 929.50A 929.50A 933.00 -26.00 959.00 1080 ---- 955.70B 924.60A 924.60A 928.00 -26.00 954.00 1090 ---- 945.70B 914.60A 914.60A 918.00 -26.00 944.00 1100 ---- 936.40B 904.50A 904.50A 908.00 -26.00 934.00 1110 ---- 925.60B 894.60A 894.60A 898.00 -26.00 924.00 1120 ---- 915.50B 884.60A 884.60A 888.00 -26.00 914.00 1125 ---- 911.40B 879.50A 879.50A 883.00 -26.00 909.00 1130 ---- 905.40B 874.60A 874.60A 878.00 -26.00 904.00 1140 ---- 895.40B 864.60A 864.60A 868.00 -26.00 894.00 1150 ---- 885.40B 854.50A 854.50A 858.00 -26.00 884.00 1160 ---- 875.50B 844.60A 844.60A 848.00 -26.00 874.00 1170 ---- 865.40B 834.60A 834.60A 838.00 -26.00 864.00 1175 ---- 861.40B 829.50A 829.50A 833.00 -26.00 859.00 1180 ---- 855.50B 824.60A 824.60A 828.00 -26.00 854.00 1185 ---- 850.60B 819.60A 819.60A 823.00 -26.00 849.00 1190 ---- 845.60B 814.60A 814.60A 818.00 -26.00 844.00 1195 ---- 840.60B 809.60A 809.60A 813.00 -26.00 839.00 1200 ---- 835.60B 804.50A 804.50A 808.00 -26.00 834.00 1205 ---- 830.60B 799.60A 799.60A 803.00 -26.00 829.00 1210 ---- 825.60B 794.60A 794.60A 798.00 -26.00 824.00 1215 ---- 820.70B 789.60A 789.60A 793.00 -26.00 819.00 1220 ---- 815.70B 784.60A 784.60A 788.00 -26.00 814.00 1225 ---- 810.40B 779.50A 779.50A 783.00 -26.00 809.00 1230 ---- 805.60B 774.60A 774.60A 778.00 -26.00 804.00 1235 ---- 801.40B 769.60A 769.60A 773.00 -26.00 799.00 1240 ---- 796.40B 764.60A 764.60A 768.00 -26.00 794.00 1245 ---- 791.40B 759.60A 759.60A 763.00 -26.00 789.00 1250 ---- 785.70B 754.50A 754.50A 758.00 -26.00 784.00 1255 ---- 781.40B 749.60A 749.60A 753.00 -26.00 779.00 1260 ---- 776.40B 744.60A 744.60A 748.00 -26.00 774.00 1265 ---- 771.40B 739.60A 739.60A 743.00 -26.00 769.00 1270 ---- 766.40B 734.60A 734.60A 738.00 -26.00 764.00 1275 ---- 761.40B 729.50A 729.50A 733.00 -26.00 759.00 1280 ---- 756.40B 724.60A 724.60A 728.00 -26.00 754.00 1285 ---- 751.40B 719.60A 719.60A 723.00 -26.00 749.00 1290 ---- 746.40B 714.60A 714.60A 718.00 -26.00 744.00 1295 ---- 741.40B 709.50A 709.50A 713.00 -26.00 739.00 1300 ---- 736.50B 704.50A 704.50A 708.00 -26.00 734.00 1305 ---- 731.40B 699.60A 699.60A 703.00 -26.00 729.00 1310 ---- 726.40B 694.60A 694.60A 698.00 -26.00 724.00 1315 ---- 721.40B 689.60A 689.60A 693.00 -26.00 719.00 1320 ---- 716.40B 684.60A 684.60A 688.00 -26.00 714.00 1325 ---- 711.50B 679.50A 679.50A 683.00 -26.00 709.00 1330 ---- 706.40B 674.60A 674.60A 678.00 -26.00 704.00 1335 ---- 701.40B 669.60A 669.60A 673.00 -26.00 699.00 1340 ---- 696.40B 664.60A 664.60A 668.00 -26.00 694.00 1345 ---- 691.40B 659.60A 659.60A 663.00 -26.00 689.00 1350 ---- 686.50B 654.50A 654.50A 658.00 -26.00 684.00 1355 ---- 681.40B 649.50A 649.50A 653.00 -26.00 679.00 1360 ---- 676.40B 644.50A 644.50A 648.00 -26.00 674.00 1365 ---- 671.40B 639.50A 639.50A 643.00 -26.00 669.00 1370 ---- 666.40B 634.50A 634.50A 638.00 -26.00 664.00 1375 ---- 661.50B 629.50A 629.50A 633.00 -26.00 659.00 1380 ---- 656.40B 624.50A 624.50A 628.00 -26.00 654.00 1385 ---- 651.40B 619.50A 619.50A 623.00 -26.00 649.00 1390 ---- 646.40B 614.50A 614.50A 618.00 -26.00 644.00 1395 ---- 641.40B 609.50A 609.50A 613.00 -26.00 639.00 1400 ---- 636.50B 604.50A 604.50A 608.00 -26.00 634.00 1405 ---- 631.50B 599.50A 599.50A 603.00 -26.00 629.00 1410 ---- 626.50B 594.50A 594.50A 598.00 -26.00 624.00 1415 ---- 621.50B 589.50A 589.50A 593.00 -26.00 619.00 1420 ---- 616.40B 584.50A 584.50A 588.00 -26.00 614.00 1425 ---- 611.50B 579.40A 579.40A 583.00 -26.00 609.00 1430 ---- 606.40B 574.50A 574.50A 578.00 -26.00 604.00 1435 ---- 601.40B 569.50A 569.50A 573.00 -26.00 599.00 1440 ---- 596.40B 564.50A 564.50A 568.00 -26.00 594.00 1445 ---- 591.40B 559.50A 559.50A 563.00 -26.00 589.00 1450 ---- 585.50B 554.40A 554.40A 558.00 -26.00 584.00 1455 ---- 581.40B 549.50A 549.50A 553.00 -26.00 579.00 1460 ---- 576.40B 544.50A 544.50A 548.00 -26.00 574.00 1465 ---- 571.50B 539.50A 539.50A 543.00 -26.00 569.00 1470 ---- 566.50B 534.50A 534.50A 538.00 -26.00 564.00 1475 ---- 561.40B 529.40A 529.40A 533.00 -26.00 559.00 1480 ---- 556.50B 524.50A 524.50A 528.00 -26.00 554.00 1485 ---- 551.50B 519.50A 519.50A 523.00 -26.00 549.00 1490 ---- 546.50B 514.50A 514.50A 518.00 -26.00 544.00 1495 ---- 541.50B 509.50A 509.50A 513.00 -26.00 539.00 1500 ---- 536.40B 504.40A 504.40A 508.00 -26.00 534.00 1505 ---- 531.50B 499.50A 499.50A 503.00 -26.00 529.00 1510 ---- 526.50B 494.50A 494.50A 498.00 -26.00 524.00 1515 ---- 521.50B 489.50A 489.50A 493.00 -26.00 519.00 1520 ---- 516.50B 484.50A 484.50A 488.00 -26.00 514.00 1525 ---- 511.40B 479.40A 479.40A 483.00 -26.00 509.00 1530 ---- 506.50B 474.50A 474.50A 478.00 -26.00 504.00 1535 ---- 501.50B 469.50A 469.50A 473.00 -26.00 499.00 1540 ---- 496.50B 464.50A 464.50A 468.00 -26.00 494.00 1545 ---- 491.50B 459.50A 459.50A 463.00 -26.00 489.00 1550 ---- 486.30B 454.40A 454.40A 458.00 -26.00 484.00 1555 ---- 481.50B 449.40A 449.40A 453.00 -26.00 479.00 1560 ---- 476.50B 444.50A 444.50A 448.00 -26.00 474.00 1565 ---- 471.50B 439.50A 439.50A 443.00 -26.00 469.00 1570 ---- 466.50B 434.50A 434.50A 438.00 -26.00 464.00 1575 ---- 461.40B 429.40A 429.40A 433.00 -26.00 459.00 1580 ---- 456.50B 424.50A 424.50A 428.00 -26.00 454.00 1585 ---- 451.50B 419.50A 419.50A 423.00 -26.00 449.00 1590 ---- 446.50B 414.50A 414.50A 418.00 -26.00 444.00 1595 ---- 441.50B 409.50A 409.50A 413.00 -26.00 439.00 1600 ---- 436.50B 404.40A 404.40A 408.00 -26.00 434.00 95 1605 ---- 431.60B 399.50A 399.50A 403.00 -26.00 429.00 1610 ---- 426.60B 394.50A 394.50A 398.00 -26.00 424.00 1615 ---- 421.50B 389.60A 389.60A 393.00 -26.00 419.00 1620 ---- 416.60B 384.60A 384.60A 388.00 -26.00 414.00 1625 ---- 411.50B 378.40A 378.40A 383.00 -26.00 409.00 50 1630 ---- 406.50B 374.70A 374.70A 378.10 -25.90 404.00 1635 ---- 401.70B 369.80A 369.80A 373.10 -25.90 399.00 1640 ---- 396.60B 364.80A 364.80A 368.10 -25.90 394.00 1645 ---- 391.60B 359.90A 359.90A 363.20 -25.80 389.00 1650 ---- 388.70B 353.90A 353.90A 358.30 -25.80 384.10 100 1655 ---- 381.80B 350.00A 350.00A 353.30 -25.80 379.10 1660 ---- 376.80B 345.10A 345.10A 348.40 -25.70 374.10 1665 ---- 371.90B 340.20A 340.20A 343.50 -25.70 369.20 1670 ---- 367.00B 335.30A 335.30A 338.70 -25.60 364.30 1675 ---- 364.00B 329.40A 329.40A 333.80 -25.60 359.40 1680 ---- 357.10B 325.60A 325.60A 328.90 -25.60 354.50 1685 ---- 352.20B 320.80A 320.80A 324.10 -25.50 349.60 1690 ---- 347.50B 315.90A 315.90A 319.30 -25.40 344.70 1695 ---- 342.70B 311.10A 311.10A 314.50 -25.30 339.80 1700 ---- 339.60B 305.40A 305.40A 309.70 -25.30 335.00 974 1705 ---- 333.00B 301.60A 301.60A 304.90 -25.30 330.20 1710 ---- 328.30B 296.80A 296.80A 300.10 -25.20 325.30 1715 ---- 323.50B 292.00A 292.00A 295.40 -25.10 320.50 1720 ---- 318.60B 287.30A 287.30A 290.60 -25.20 315.80 1725 ---- 315.50B 281.70A 281.70A 285.90 -25.10 311.00 2 1730 ---- 309.00B 277.90A 277.90A 281.20 -25.10 306.30 1735 ---- 304.40B 273.20A 273.20A 276.50 -25.00 301.50 1 1740 ---- 299.80B 268.60A 268.60A 271.90 -24.90 296.80 1 1745 ---- 295.10B 263.90A 263.90A 267.20 -24.90 292.10 1750 ---- 291.80B 258.50A 258.50A 262.60 -24.90 287.50 551 1755 ---- 285.70B 254.70A 254.70A 258.00 -24.80 282.80 1760 ---- 281.10B 250.10A 250.10A 253.50 -24.70 278.20 1765 ---- 276.30B 245.60A 245.60A 248.90 -24.70 273.60 1770 ---- 271.70B 240.30A 240.30A 244.40 -24.60 269.00 1775 ---- 268.60B 235.80A 235.80A 239.90 -24.60 264.50 122 1780 ---- 262.30B 231.30A 231.30A 235.40 -24.50 259.90 1785 ---- 258.10B 226.90A 226.90A 231.00 -24.40 255.40 1 1790 ---- 253.60B 222.50A 222.50A 226.60 -24.30 250.90 1795 ---- 250.40B 218.10A 218.10A 222.20 -24.30 246.50 1800 217.30 246.00B 213.50 213.70 217.90 -24.20 7 242.10 5743 1805 ---- 241.50B 209.60A 209.60A 213.60 -24.10 237.70 1810 ---- 237.00B 205.20A 205.20A 209.30 -24.00 233.30 1815 ---- 232.60B 201.00A 201.00A 205.00 -24.00 229.00 1820 ---- 228.30B 196.90A 196.90A 200.80 -23.90 224.70 1825 ---- 223.90B 192.80A 192.80A 196.70 -23.70 220.40 1830 ---- 219.60B 188.70A 188.70A 192.50 -23.60 216.10 50 1835 ---- 215.40B 184.60A 184.60A 188.40 -23.50 211.90 1 1840 ---- 211.10B 180.50A 180.50A 184.40 -23.40 207.80 1 1845 ---- 206.90B 176.60A 176.60A 180.40 -23.20 203.60 1850 ---- 202.70B 172.70A 172.70A 176.40 -23.10 199.50 1754 1855 ---- 198.60B 168.80A 168.80A 172.50 -22.90 195.40 2 1860 ---- 194.60B 164.90A 164.90A 168.60 -22.80 191.40 75 1865 ---- 190.50B 161.10A 161.10A 164.70 -22.70 187.40 1870 ---- 186.50B 157.40A 157.40A 161.00 -22.50 183.50 100 1875 ---- 182.50B 153.70A 153.70A 157.20 -22.30 179.50 870 1880 ---- 178.70B 150.10A 150.10A 153.50 -22.20 175.70 130 1885 ---- 174.80B 146.50A 146.50A 149.90 -21.90 171.80 1890 ---- 171.00B 143.00A 143.00A 146.30 -21.70 168.00 1 1895 ---- 167.20B 139.50A 139.50A 142.80 -21.50 164.30 1900 ---- 163.50B 136.10A 136.10A 139.30 -21.30 52 160.60 1598 1905 ---- 159.80B 132.80A 132.80A 135.90 -21.00 156.90 10 1910 133.60 156.20B 129.40A 133.70B 132.50 -20.80 1 153.30 50 1915 ---- 152.60B 126.10A 126.10A 129.20 -20.60 149.80 1 1920 127.10 149.10B 122.90A 122.90A 125.90 -20.40 1 146.30 1 31 1925 ---- 145.60B 119.80A 119.80A 122.70 -20.20 142.90 535 1930 120.80 142.20B 116.80A 116.80A 119.60 -19.90 1 139.50 2 3 1935 ---- 138.80B 113.70A 113.70A 116.50 -19.70 136.20 1 1940 120.80 135.50B 110.80A 110.80A 113.50 -19.40 1 132.90 3 103 1945 ---- 132.30B 107.90A 107.90A 110.50 -19.20 129.70 286 1950 ---- 129.10B 104.80A 104.80A 107.60 -19.00 79 126.60 1 10073 1955 ---- 126.00B 102.30A 102.30A 104.80 -18.70 123.50 1 1 1960 103.00 122.90B 99.50A 99.50A 102.00 -18.50 2 120.50 1 5 1965 ---- 119.80B 96.70A 96.70A 99.30 -18.20 117.50 2 3 1970 103.10 116.90B 94.10A 94.10A 96.60 -18.00 2 114.60 104 1975 ---- 113.90B 91.50A 91.50A 94.00 -17.80 111.80 131 1980 97.60 111.10B 89.20A 92.50B 91.50 -17.50 3 109.00 4 1985 ---- 108.30B 86.60A 86.60A 89.00 -17.30 106.30 1990 ---- 105.70B 84.00A 84.00A 86.60 -17.00 103.60 59 1995 ---- 103.00B 81.60A 81.60A 84.20 -16.80 101.00 1 2000 ---- 100.40B 79.30A 79.30A 81.90 -16.50 1048 98.40 200 5535 2005 ---- 97.90B 77.10A 77.10A 79.60 -16.30 95.90 201 2010 ---- 95.40B 74.90A 74.90A 77.40 -16.10 93.50 6 2015 ---- 92.90B 72.90A 72.90A 75.30 -15.80 91.10 36 2020 78.20 90.50B 70.90A 80.20B 73.20 -15.60 26 88.80 35 2025 75.70 88.20B 68.90A 68.90A 71.10 -15.40 2 86.50 1015 2030 ---- 85.90B 66.80A 66.80A 69.10 -15.20 104 84.30 623 2035 ---- 83.70B 65.00A 65.00A 67.20 -14.90 82.10 53 2040 ---- 81.50B 63.10A 63.10A 65.30 -14.70 80.00 63 2045 ---- 79.40B 61.30A 61.30A 63.50 -14.40 77.90 4 2050 ---- 77.30B 59.50A 59.50A 61.70 -14.20 45 75.90 2653 2055 ---- 75.40B 57.90A 57.90A 60.00 -13.90 73.90 11 2060 ---- 73.40B 56.30A 56.30A 58.30 -13.70 72.00 247 2065 55.00 71.50B 54.60A 54.60A 56.60 -13.50 1 70.10 1 2070 ---- 69.50B 53.10A 53.10A 55.00 -13.30 68.30 65 2075 ---- 67.80B 51.50A 51.50A 53.50 -13.00 52 66.50 496 2080 ---- 66.00B 50.10A 50.10A 52.00 -12.70 64.70 50 184 2085 ---- 64.30B 48.70A 48.70A 50.50 -12.50 63.00 45 2090 ---- 62.60B 47.30A 47.30A 49.10 -12.30 61.40 78 2095 ---- 60.90B 45.90A 45.90A 47.70 -12.10 59.80 25 85 2100 49.60 59.30B 44.50A 45.70B 46.40 -11.80 1621 58.20 3 11441 2105 ---- 57.80B 43.30A 43.30A 45.10 -11.60 56.70 28 2110 48.00 56.30B 42.10A 42.10A 43.80 -11.40 4 55.20 155 2115 46.00 54.80B 40.80 40.80 42.60 -11.20 5 53.80 8 2120 ---- 53.40B 39.80A 39.80A 41.40 -11.00 52.40 55 2125 ---- 52.00B 38.60A 38.60A 40.30 -10.70 51.00 630 2130 42.80 50.60B 37.30 37.30 39.10 -10.60 7 49.70 563 2135 37.40 49.30B 36.50A 36.50A 38.10 -10.30 10 48.40 25 2140 43.70 48.00B 35.60A 35.60A 37.00 -10.10 3 47.10 4 2145 39.00 46.80B 34.50A 34.50A 36.00 -9.90 5 45.90 3 2150 43.50 45.60B 33.50A 44.10B 35.00 -9.70 164 44.70 3 4072 2155 39.70 44.40B 32.60A 32.60A 34.00 -9.60 12 43.60 1 2160 ---- 43.30B 31.80A 31.80A 33.10 -9.40 42.50 13 2165 38.10 42.20B 30.90A 30.90A 32.20 -9.20 11 41.40 29 2170 ---- 41.10B 30.10A 30.10A 31.30 -9.10 40.40 13 2175 ---- 40.00B 29.20A 29.20A 30.40 -8.90 17 39.30 777 2180 33.40 39.00B 28.50A 28.50A 29.60 -8.80 5 38.40 10 2185 34.20 38.00B 27.70A 27.70A 28.80 -8.60 6 37.40 12 2190 ---- 37.10B 27.00A 27.00A 28.00 -8.50 36.50 1 5 2195 26.70 36.10B 26.20A 26.80B 27.30 -8.30 10 35.60 18 2200 28.50 35.20B 25.60A 25.60A 26.60 -8.10 58 34.70 10 5071 2205 28.00 34.10B 24.70 24.70 25.90 -7.90 6 33.80 3 6 2210 ---- 33.30B 24.20A 24.20A 25.20 -7.80 33.00 7 2215 23.30 32.40B 23.30 23.30 24.50 -7.70 1 32.20 2 2220 23.20 31.70B 22.90 22.90 23.90 -7.50 4 31.40 12 2225 30.80 31.10B 22.40A 31.10B 23.30 -7.40 1297 30.70 673 1476 2230 22.20 30.40B 21.90A 21.90A 22.70 -7.20 6 29.90 7 2235 24.90 29.40B 21.30A 21.30A 22.10 -7.10 2 29.20 2 2240 ---- 28.80B 20.80A 20.80A 21.60 -6.90 28.50 1 2 2245 ---- 28.10B 20.30A 20.30A 21.10 -6.80 27.90 1 2250 ---- 27.60B 19.80A 19.80A 20.50 -6.70 51 27.20 6523 2255 ---- 26.80B 19.30A 19.30A 20.00 -6.60 26.60 2260 ---- 26.30B 18.80A 18.80A 19.60 -6.40 26.00 113 2265 20.60 25.50B 18.40A 21.20B 19.10 -6.30 4 25.40 4 2270 ---- 24.90B 17.90A 17.90A 18.60 -6.20 24.80 2275 19.80 24.50B 17.50A 17.50A 18.20 -6.00 58 24.20 344 2280 ---- 23.80B 17.00A 17.00A 17.80 -5.80 23.60 2285 ---- 23.20B 16.60A 16.60A 17.40 -5.70 23.10 2290 ---- ---- 16.20A 16.20A 17.00 -5.60 22.60 2295 ---- 22.20B 15.90A 15.90A 16.60 -5.50 22.10 1 2300 21.00 21.80B 15.50A 15.50A 16.20 -5.40 2165 21.60 1 7234 2305 ---- ---- 15.20A 15.20A 15.80 -5.30 21.10 2310 ---- ---- 14.80A 14.80A 15.50 -5.10 20.60 2315 ---- ---- 14.40A 14.40A 15.10 -5.10 20.20 101 2320 ---- 19.80B 14.10A 14.10A 14.70 -5.00 19.70 2325 ---- 19.50B 13.80A 13.80A 14.40 -4.90 1136 19.30 625 1346 2330 14.90 14.90 13.50A 13.50A 14.10 -4.80 5 18.90 2 16 2335 ---- ---- 13.20A 13.20A 13.70 -4.80 18.50 2340 ---- ---- 12.90A 12.90A 13.40 -4.70 18.10 7 2345 ---- ---- 12.60A 12.60A 13.10 -4.60 17.70 2350 ---- 17.40B 12.40A 12.40A 12.80 -4.50 100 17.30 102 2587 2360 ---- ---- 11.80A 11.80A 12.20 -4.40 16.60 2370 ---- ---- 11.40A 11.40A 11.70 -4.20 15.90 1 2375 13.70 15.70B 11.10A 11.10A 11.50 -4.10 7 15.60 1084 2380 ---- ---- 11.00A 11.00A 11.20 -4.00 15.20 2 2390 ---- ---- 10.40A 10.40A 10.80 -3.80 14.60 1 2400 10.90 14.10B 10.00A 10.00A 10.40 -3.60 60 14.00 7 3810 2410 ---- ---- 9.60A 9.60A 9.90 -3.50 13.40 1 2420 ---- ---- 9.20A 9.20A 9.50 -3.40 12.90 4 2425 ---- 12.70B 9.10A 9.10A 9.30 -3.30 12.60 1325 2430 ---- ---- 8.90A 8.90A 9.10 -3.30 12.40 2 2440 11.20 11.20 8.50A 8.50A 8.80 -3.10 5 11.90 3 12 2450 ---- ---- 8.10A 8.10A 8.40 -3.00 1 11.40 1 817 2475 ---- ---- 7.40A 7.40A 7.60 -2.80 10.40 19 2490 ---- ---- 7.00A 7.00A 7.20 -2.60 9.80 166 2500 6.90 6.90 6.70A 6.70A 6.90 -2.50 1101 9.40 55 17877 2525 ---- ---- 6.20A 6.20A 6.30 -2.30 8.60 162 2550 ---- ---- 5.60A 5.60A 5.70 -2.10 21 7.80 200 2468 2575 ---- ---- 5.10A 5.10A 5.20 -1.90 7.10 36 2600 5.20 5.30 4.70A 4.70A 4.80 -1.70 1057 6.50 56 5674 2625 6.00 6.00 4.30A 4.30A 4.40 -1.50 1 5.90 1 536 2650 4.70 4.70 3.90A 3.90A 4.00 -1.50 20 5.50 596 2700 ---- ---- 3.30A 3.30A 3.40 -1.20 4.60 1 2763 2750 3.40 3.40 2.80A 2.80A 2.90 -1.00 32 3.90 1004 2800 ---- ---- 2.40A 2.40A 2.40 -1.00 3.40 730 2900 ---- ---- 1.90A 1.90A 1.80 -.70 2.50 5 71 3000 1.50 1.50 1.30 1.30 1.40 -.60 210 2.00 1040 10762 3100 1.30 1.30 1.20A 1.20A 1.10 -.50 21 1.60 1 3200 ---- ---- 1.00A 1.00A .80 -.50 4 1.30 5630 3400 ---- ---- .70A .70A .60 -.30 .90 234 3600 ---- ---- .60A .60A .40 -.30 .70 190 3800 ---- ---- ---- ---- .40 -.20 .60 33 4000 .40 .40 .40 .40 .30 -.30 1 .60 1097 OG JAN24 Gold Option CALL 1250 ---- 804.70B 774.00A 774.00A 777.00 -25.90 802.90 1275 ---- 779.60B 749.00A 749.00A 752.00 -25.90 777.90 1300 ---- 754.60B 724.00A 724.00A 727.00 -25.90 752.90 1325 ---- 729.70B 699.00A 699.00A 702.00 -25.90 727.90 1350 ---- 704.70B 674.00A 674.00A 677.00 -25.90 702.90 1375 ---- 679.60B 649.00A 649.00A 652.00 -25.90 677.90 1400 ---- 654.50B 624.00A 624.00A 627.00 -25.90 652.90 1425 ---- 629.60B 599.00A 599.00A 602.00 -25.90 627.90 1430 ---- 624.70B 594.10A 594.10A 597.00 -25.90 622.90 1440 ---- 614.70B 584.00A 584.00A 587.00 -25.90 612.90 1450 ---- 604.60B 574.00A 574.00A 577.00 -25.90 602.90 1460 ---- 594.60B 564.10A 564.10A 567.00 -25.90 592.90 1470 ---- 584.70B 554.00A 554.00A 557.00 -25.90 582.90 1475 ---- 579.60B 549.00A 549.00A 552.00 -25.90 577.90 1480 ---- 574.60B 544.00A 544.00A 547.00 -25.90 572.90 1490 ---- 564.60B 534.00A 534.00A 537.00 -25.90 562.90 1500 ---- 554.50B 523.90A 523.90A 527.00 -25.90 552.90 1510 ---- 544.60B 514.00A 514.00A 517.00 -25.90 542.90 1520 ---- 534.60B 504.00A 504.00A 507.00 -25.90 532.90 1525 ---- 529.40B 498.90A 498.90A 502.00 -25.90 527.90 1530 ---- 524.60B 494.00A 494.00A 497.00 -25.90 522.90 1535 ---- 519.60B 489.00A 489.00A 492.00 -25.90 517.90 1540 ---- 514.60B 484.00A 484.00A 487.00 -25.90 512.90 1545 ---- 509.60B 479.00A 479.00A 482.00 -25.90 507.90 1550 ---- 504.60B 473.90A 473.90A 477.00 -25.90 502.90 1 1555 ---- 499.60B 469.00A 469.00A 472.00 -25.90 497.90 1560 ---- 494.60B 464.00A 464.00A 467.00 -25.90 492.90 1565 ---- 489.60B 459.00A 459.00A 462.00 -25.90 487.90 1570 ---- 484.60B 454.00A 454.00A 457.00 -25.90 482.90 1575 ---- 479.50B 448.90A 448.90A 452.00 -25.90 477.90 1580 ---- 474.70B 444.00A 444.00A 447.00 -25.90 472.90 1585 ---- 469.50B 439.00A 439.00A 442.00 -25.90 467.90 1590 ---- 464.60B 434.00A 434.00A 437.00 -25.90 462.90 1595 ---- 459.50B 429.00A 429.00A 432.00 -25.90 457.90 1600 ---- 454.60B 424.00A 424.00A 427.00 -25.90 452.90 1605 ---- 449.50B 419.10A 419.10A 422.00 -25.90 447.90 1610 ---- 444.50B 414.10A 414.10A 417.00 -25.90 442.90 1615 ---- 439.60B 409.20A 409.20A 412.00 -25.90 437.90 1620 ---- 434.70B 404.20A 404.20A 407.00 -25.90 432.90 1625 ---- 432.40B 397.60A 397.60A 402.00 -25.90 427.90 1630 ---- 424.60B 394.30A 394.30A 397.10 -25.80 422.90 1635 ---- 419.80B 389.40A 389.40A 392.10 -25.80 417.90 1640 ---- 414.80B 384.40A 384.40A 387.20 -25.70 412.90 1645 ---- 409.80B 379.50A 379.50A 382.20 -25.70 407.90 1650 ---- 407.40B 373.10A 373.10A 377.30 -25.70 403.00 6 1655 ---- 400.00B 369.70A 369.70A 372.40 -25.60 398.00 1660 ---- 395.10B 364.80A 364.80A 367.50 -25.60 393.10 1665 ---- 390.20B 360.00A 360.00A 362.70 -25.50 388.20 1670 ---- 385.30B 355.10A 355.10A 357.80 -25.50 383.30 1675 ---- 382.80B 348.80A 348.80A 352.90 -25.50 378.40 1680 ---- 375.60B 345.40A 345.40A 348.10 -25.40 373.50 1685 ---- 370.70B 340.60A 340.60A 343.30 -25.30 368.60 1690 ---- 365.90B 335.80A 335.80A 338.50 -25.30 363.80 1695 ---- 361.00B 331.00A 331.00A 333.70 -25.20 358.90 1700 ---- 358.50B 324.80A 324.80A 328.90 -25.20 354.10 21 1705 ---- 351.40B 321.50A 321.50A 324.20 -25.10 349.30 1710 ---- 346.60B 316.70A 316.70A 319.50 -25.00 344.50 1715 ---- 341.80B 312.00A 312.00A 314.70 -25.00 339.70 1720 ---- 337.10B 307.30A 307.30A 310.00 -25.00 335.00 1725 ---- 334.60B 301.20A 301.20A 305.40 -24.80 330.20 1730 ---- 327.60B 297.90A 297.90A 300.70 -24.80 325.50 1735 ---- 322.90B 293.30A 293.30A 296.00 -24.80 320.80 1740 ---- 318.20B 288.60A 288.60A 291.40 -24.70 316.10 1745 ---- 313.60B 284.00A 284.00A 286.80 -24.70 311.50 1750 ---- 311.00B 278.10A 278.10A 282.20 -24.60 306.80 4 1755 ---- 304.30B 274.90A 274.90A 277.70 -24.50 302.20 1760 ---- 299.50B 270.30A 270.30A 273.10 -24.50 297.60 1765 ---- 294.90B 264.50A 264.50A 268.60 -24.40 293.00 1770 ---- 290.30B 260.00A 260.00A 264.10 -24.30 288.40 1775 ---- 287.90B 255.60A 255.60A 259.70 -24.20 283.90 1780 ---- 281.30B 251.10A 251.10A 255.20 -24.20 279.40 1785 ---- 276.80B 246.70A 246.70A 250.80 -24.10 274.90 1790 ---- 274.00B 242.30A 242.30A 246.40 -24.00 270.40 1 1795 ---- 269.80B 238.00A 238.00A 242.10 -23.90 266.00 1800 ---- 265.30B 233.70A 233.70A 237.70 -23.90 1 261.60 18 1805 ---- 260.90B 229.40A 229.40A 233.40 -23.80 257.20 1810 ---- 256.50B 225.10A 225.10A 229.10 -23.70 252.80 1815 ---- 252.10B 220.90A 220.90A 224.90 -23.60 248.50 1820 ---- 247.70B 216.80A 216.80A 220.70 -23.50 244.20 1825 ---- 243.40B 212.60A 212.60A 216.50 -23.40 239.90 1830 ---- 239.10B 208.50A 208.50A 212.30 -23.40 235.70 1835 ---- 234.90B 204.40A 204.40A 208.20 -23.30 231.50 1840 ---- 230.60B 200.40A 200.40A 204.10 -23.20 227.30 1845 ---- 226.40B 196.40A 196.40A 200.10 -23.10 223.20 1850 ---- 222.30B 192.50A 192.50A 196.10 -23.00 219.10 2 1855 ---- 218.20B 188.60A 188.60A 192.10 -22.90 215.00 1860 ---- 214.10B 184.70A 184.70A 188.20 -22.70 210.90 1865 ---- 210.00B 180.90A 180.90A 184.30 -22.60 206.90 1870 ---- 206.00B 177.10A 177.10A 180.50 -22.50 203.00 1875 ---- 202.00B 173.40A 173.40A 176.70 -22.40 199.10 1 1880 ---- 198.10B 169.70A 169.70A 173.00 -22.20 195.20 1885 ---- 194.20B 166.00A 166.00A 169.30 -22.00 191.30 1890 ---- 190.40B 162.50A 162.50A 165.60 -22.00 187.60 1895 ---- 186.60B 158.90A 158.90A 162.10 -21.70 183.80 1900 ---- 182.80B 155.40A 155.40A 158.60 -21.50 180.10 8 1905 ---- 179.10B 152.00A 152.00A 155.10 -21.30 176.40 1910 ---- 175.40B 148.60A 148.60A 151.70 -21.10 172.80 1915 ---- 171.80B 145.30A 145.30A 148.30 -20.90 169.20 1920 ---- 168.20B 142.00A 142.00A 145.00 -20.70 165.70 1925 ---- 164.70B 138.70A 138.70A 141.80 -20.40 162.20 1930 ---- 161.20B 135.50A 135.50A 138.60 -20.20 158.80 1935 ---- 157.80B 132.40A 132.40A 135.40 -20.00 155.40 1940 ---- 154.40B 129.30A 129.30A 132.30 -19.80 152.10 1945 ---- 151.10B 126.30A 126.30A 129.30 -19.50 148.80 1950 ---- 147.80B 123.30A 123.30A 126.30 -19.30 145.60 417 1955 ---- 144.50B 120.40A 120.40A 123.30 -19.10 142.40 1960 ---- 141.40B 117.50A 117.50A 120.40 -18.80 139.20 1965 ---- 138.20B 114.70A 114.70A 117.50 -18.70 136.20 1970 ---- 135.20B 111.90A 111.90A 114.70 -18.40 133.10 1975 ---- 132.10B 109.20A 109.20A 112.00 -18.20 130.20 1980 ---- 129.20B 106.60A 106.60A 109.30 -17.90 127.20 3 1985 ---- 126.30B 104.00A 104.00A 106.60 -17.80 124.40 3 1990 ---- 123.40B 101.40A 101.40A 104.00 -17.60 121.60 1 1995 ---- 120.60B 99.00A 99.00A 101.50 -17.30 118.80 2000 ---- 117.80B 96.30A 96.30A 99.00 -17.10 116.10 432 2005 ---- 115.10B 93.90A 93.90A 96.50 -16.90 113.40 2010 ---- 112.40B 91.60A 91.60A 94.10 -16.70 110.80 2015 ---- 109.80B 89.30A 89.30A 91.80 -16.50 108.30 2020 ---- 107.40B 87.10A 87.10A 89.50 -16.30 105.80 3 2025 ---- 105.30B 84.90A 84.90A 87.30 -16.00 103.30 14 2030 ---- 102.50B 82.80A 82.80A 85.10 -15.80 100.90 2035 ---- 100.10B 80.70A 80.70A 82.90 -15.70 98.60 86 2040 ---- 97.70B 78.70A 78.70A 80.90 -15.40 96.30 2 2045 ---- 95.40B 76.70A 76.70A 78.80 -15.20 94.00 2050 ---- 93.60B 74.80A 74.80A 76.80 -15.00 140 91.80 518 2991 2055 ---- 91.00B 72.90A 72.90A 74.90 -14.80 89.70 79 2060 ---- 88.80B 71.10A 71.10A 73.00 -14.50 87.50 2065 ---- 86.70B 69.30A 69.30A 71.20 -14.30 85.50 2070 ---- 85.20B 67.60A 67.60A 69.40 -14.10 83.50 50 2075 ---- 83.20B 65.80A 65.80A 67.60 -13.90 81.50 81 2080 ---- 80.70B 64.20A 64.20A 65.90 -13.70 79.60 2 2085 ---- 78.80B 62.60A 62.60A 64.30 -13.40 77.70 10 2090 ---- 76.90B 61.00A 61.00A 62.70 -13.20 75.90 2095 ---- 75.10B 59.50A 59.50A 61.10 -13.00 74.10 2100 59.00 73.90B 57.90A 57.90A 59.60 -12.80 166 72.40 1399 3466 2105 ---- 71.60B 56.50A 56.50A 58.10 -12.60 70.70 2110 ---- 69.90B 55.10A 55.10A 56.60 -12.40 69.00 1 2115 ---- 68.20B 53.70A 53.70A 55.20 -12.20 67.40 30 2120 ---- 66.60B 52.30A 52.30A 53.90 -11.90 65.80 460 2125 ---- 65.60B 50.90A 50.90A 52.50 -11.80 31 64.30 1813 2130 ---- 63.50B 49.80A 49.80A 51.30 -11.50 62.80 10 2135 ---- 62.00B 48.50A 48.50A 50.00 -11.30 61.30 2140 ---- 60.50B 47.30A 47.30A 48.80 -11.10 59.90 2145 46.00 59.10B 45.90 45.90 47.60 -10.90 4 58.50 2150 47.00 58.30B 44.40 44.50B 46.40 -10.80 17 57.20 431 1206 2155 ---- 56.40B 43.80A 43.80A 45.30 -10.60 55.90 2160 ---- 55.10B 42.80A 42.80A 44.20 -10.40 54.60 2165 ---- 53.80B 41.70A 41.70A 43.20 -10.10 53.30 2170 ---- 52.60B 40.70A 40.70A 42.10 -10.00 52.10 2175 ---- 51.90B 39.70A 39.70A 41.10 -9.80 50.90 38 2180 ---- 50.20B 38.70A 38.70A 40.10 -9.60 49.70 2 2185 ---- 49.00B 37.80A 37.80A 39.10 -9.50 48.60 2190 ---- 47.90B 36.90A 36.90A 38.20 -9.30 47.50 1 2195 ---- 46.80B 36.00A 36.00A 37.30 -9.10 46.40 4 2200 ---- 46.20B 35.10A 35.10A 36.40 -9.00 121 45.40 989 3311 2205 ---- 44.70B 34.30A 34.30A 35.50 -8.90 44.40 2210 ---- 43.70B 33.40A 33.40A 34.70 -8.70 43.40 2 2215 ---- 42.70B 32.70A 32.70A 33.90 -8.50 42.40 2220 ---- 41.80B 31.90A 31.90A 33.10 -8.40 41.50 2225 ---- 41.30B 31.10A 31.10A 32.40 -8.20 40.60 150 2230 30.00 40.00B 30.00 30.10 31.60 -8.10 2 39.70 2235 29.60 39.10B 29.40 29.40 30.90 -7.90 4 38.80 2240 ---- 38.20B 29.00A 29.00A 30.20 -7.80 38.00 2245 29.00 37.40B 28.30A 28.30A 29.50 -7.60 4 37.10 8 2250 30.00 37.00B 27.70A 27.70A 28.80 -7.50 51 36.30 2040 2255 ---- 35.80B 27.10A 27.10A 28.10 -7.50 35.60 2260 ---- 35.00B 26.50A 26.50A 27.50 -7.30 34.80 12 2265 ---- 34.30B 25.90A 25.90A 26.80 -7.30 34.10 2270 ---- 33.50B 25.30A 25.30A 26.20 -7.10 33.30 2275 ---- 33.20B 24.70A 24.70A 25.60 -7.00 32.60 42 42 2280 ---- 32.10B 24.20A 24.20A 25.00 -6.90 31.90 7 2285 ---- 31.40B 23.60A 23.60A 24.50 -6.80 31.30 2290 ---- 30.80B 23.10A 23.10A 23.90 -6.70 30.60 1 2295 ---- 30.10B 22.60A 22.60A 23.40 -6.60 30.00 2300 ---- 29.90B 22.10A 22.10A 22.90 -6.50 10 29.40 522 921 2305 ---- 28.90B 21.70A 21.70A 22.40 -6.40 28.80 2310 ---- 28.30B 21.20A 21.20A 21.90 -6.30 28.20 2315 ---- 27.70B 20.70A 20.70A 21.50 -6.10 27.60 2320 ---- 27.20B 20.30A 20.30A 21.00 -6.10 27.10 2325 20.50 27.00B 19.90A 19.90A 20.60 -5.90 50 26.50 76 2330 ---- 26.40B 19.50A 19.50A 20.20 -5.80 26.00 2340 ---- 25.10B 18.70A 18.70A 19.40 -5.60 25.00 2350 17.80 24.40B 17.80 17.90 18.60 -5.40 56 24.00 309 2360 ---- ---- 17.20A 17.20A 17.80 -5.30 23.10 1 2370 ---- ---- 16.50A 16.50A 17.10 -5.10 22.20 2375 ---- 22.10B 16.20A 16.20A 16.80 -5.00 21.80 49 159 2380 ---- ---- 15.90A 15.90A 16.50 -4.90 21.40 2390 ---- ---- 15.30A 15.30A 15.80 -4.80 20.60 2400 19.20 20.10B 14.70A 14.70A 15.20 -4.60 4 19.80 1263 2410 ---- ---- 14.20A 14.20A 14.60 -4.50 19.10 2 2420 ---- ---- 13.60A 13.60A 14.10 -4.30 18.40 2425 ---- 18.20B 13.40A 13.40A 13.80 -4.20 18.00 26 2430 ---- ---- 13.10A 13.10A 13.50 -4.20 17.70 1 2450 ---- 16.60B 12.20A 12.20A 12.60 -3.90 16.50 252 2475 ---- 15.20B 11.20A 11.20A 11.50 -3.50 15.00 25 2500 10.60 13.90B 10.20A 10.20A 10.50 -3.30 15 13.80 5 320 2525 ---- 12.70B 9.40A 9.40A 9.60 -3.00 12.60 136 2550 ---- 11.70B 8.60A 8.60A 8.80 -2.80 14 11.60 8 2575 ---- ---- 8.00A 8.00A 8.10 -2.60 10.70 2600 ---- 9.90B 7.40A 9.90B 7.50 -2.30 9.80 304 2625 ---- ---- 6.80A 6.80A 6.90 -2.20 9.10 34 2700 ---- ---- 5.40A 5.40A 5.50 -1.70 10 7.20 214 3000 ---- ---- 2.40A 2.40A 2.30 -1.00 3.30 145 3500 ---- ---- 1.00A 1.00A .80 -.40 1.20 1 4000 ---- ---- ---- ---- .50 -.20 .70 14 OG FEB24 Gold Option CALL 1250 ---- 803.00B 774.30A 774.30A 777.00 -25.90 802.90 1275 ---- 778.10B 749.20A 749.20A 752.00 -25.90 777.90 1300 ---- 753.10B 724.20A 724.20A 727.00 -25.90 752.90 1325 ---- 729.30B 699.20A 729.30B 702.00 -25.90 727.90 1350 ---- 704.30B 674.20A 704.30B 677.00 -25.90 702.90 1375 ---- 678.10B 649.20A 649.20A 652.00 -25.90 677.90 1400 ---- 654.60B 624.20A 654.60B 627.00 -25.90 652.90 1425 ---- 628.10B 599.20A 599.20A 602.00 -25.90 627.90 1430 ---- 623.10B 594.30A 594.30A 597.00 -25.90 622.90 1440 ---- 613.20B 584.30A 584.30A 587.00 -25.90 612.90 1450 ---- 603.30B 574.20A 574.20A 577.00 -25.90 602.90 1460 ---- 593.30B 564.30A 593.30B 567.00 -25.90 592.90 1470 ---- 583.30B 554.30A 583.30B 557.00 -25.90 582.90 1475 ---- 579.50B 549.20A 549.20A 552.00 -25.90 577.90 1480 ---- 573.30B 544.30A 544.30A 547.00 -25.90 572.90 1490 ---- 563.40B 534.30A 563.40B 537.00 -25.90 562.90 1500 ---- 554.50B 524.20A 524.20A 527.00 -25.90 552.90 1510 ---- 543.50B 514.30A 543.50B 517.00 -25.90 542.90 1520 ---- 533.50B 504.30A 504.30A 507.00 -25.90 532.90 1525 ---- 529.60B 499.20A 499.20A 502.00 -25.90 527.90 1530 ---- 523.50B 494.30A 523.50B 497.00 -25.90 522.90 1535 ---- 518.60B 489.30A 518.60B 492.00 -25.90 517.90 1540 ---- 513.60B 484.30A 513.60B 487.00 -25.90 512.90 1545 ---- 508.60B 479.30A 508.60B 482.00 -25.90 507.90 1550 ---- 504.50B 474.20A 474.20A 477.00 -25.90 502.90 1555 ---- 499.30B 469.20A 469.20A 472.00 -25.90 497.90 1560 ---- 494.30B 464.20A 494.30B 467.00 -25.90 492.90 1565 ---- 488.70B 459.30A 459.30A 462.00 -25.90 487.90 1570 ---- 483.70B 454.30A 454.30A 457.00 -25.90 482.90 1575 ---- 479.40B 449.20A 449.20A 452.00 -25.90 477.90 1580 ---- 474.30B 444.30A 444.30A 447.00 -25.90 472.90 1585 ---- 468.70B 439.30A 439.30A 442.00 -25.90 467.90 1590 ---- 463.80B 434.30A 434.30A 437.00 -25.90 462.90 1595 ---- 458.80B 429.40A 429.40A 432.00 -25.90 457.90 1600 ---- 454.50B 422.50A 422.50A 427.00 -25.90 452.90 1605 ---- 448.90B 419.40A 419.40A 422.00 -25.90 447.90 1610 ---- 444.50B 414.50A 414.50A 417.00 -25.90 442.90 1615 ---- 438.90B 409.60A 409.60A 412.10 -25.80 437.90 1620 ---- 434.00B 404.70A 404.70A 407.10 -25.80 432.90 1625 ---- 432.40B 398.00A 398.00A 402.20 -25.70 427.90 5 1630 ---- 424.10B 394.80A 394.80A 397.30 -25.70 423.00 1635 ---- 419.20B 389.90A 389.90A 392.40 -25.60 418.00 1640 ---- 414.30B 385.00A 385.00A 387.50 -25.60 413.10 1645 ---- 409.50B 380.20A 380.20A 382.60 -25.60 408.20 1650 ---- 407.80B 373.60A 373.60A 377.70 -25.60 403.30 3 1655 ---- 399.70B 370.50A 370.50A 372.90 -25.50 398.40 1660 ---- 395.50B 365.60A 365.60A 368.10 -25.40 393.50 1665 ---- 390.00B 360.80A 360.80A 363.20 -25.40 388.60 1670 ---- 385.80B 356.00A 356.00A 358.40 -25.40 383.80 1675 ---- 383.40B 349.60A 349.60A 353.70 -25.20 378.90 1680 ---- 375.60B 346.40A 346.40A 348.90 -25.20 374.10 1685 ---- 371.10B 341.60A 341.60A 344.10 -25.20 369.30 1690 ---- 366.00B 336.80A 336.80A 339.40 -25.10 364.50 1695 ---- 361.30B 332.10A 332.10A 334.70 -25.10 359.80 1700 ---- 359.40B 325.90A 325.90A 330.00 -25.00 355.00 17 1705 ---- 351.80B 322.70A 322.70A 325.30 -25.00 350.30 1710 ---- 347.10B 318.00A 318.00A 320.60 -25.00 345.60 1 1715 ---- 342.40B 313.40A 313.40A 316.00 -24.80 340.80 1720 ---- 338.00B 308.70A 308.70A 311.30 -24.90 336.20 1725 ---- 335.80B 302.70A 302.70A 306.70 -24.80 331.50 1730 ---- 328.40B 299.50A 299.50A 302.20 -24.70 326.90 1735 ---- 323.80B 295.00A 295.00A 297.60 -24.60 322.20 1740 ---- 319.20B 290.40A 290.40A 293.10 -24.50 317.60 1745 ---- 314.60B 285.90A 285.90A 288.50 -24.50 313.00 1750 ---- 312.60B 280.00A 280.00A 284.00 -24.50 308.50 1755 ---- 305.50B 275.60A 275.60A 279.60 -24.30 303.90 1760 ---- 301.00B 271.10A 271.10A 275.10 -24.30 299.40 1765 ---- 296.50B 266.70A 266.70A 270.70 -24.20 294.90 1770 ---- 292.00B 262.30A 262.30A 266.30 -24.10 290.40 1775 ---- 289.90B 258.00A 258.00A 261.90 -24.10 286.00 1780 ---- 285.40B 253.60A 253.60A 257.60 -24.00 281.60 1785 ---- 281.00B 249.30A 249.30A 253.20 -24.00 277.20 1790 ---- 276.60B 245.00A 245.00A 249.00 -23.80 272.80 1795 ---- 272.20B 240.80A 240.80A 244.70 -23.70 268.40 1800 ---- 267.80B 236.60A 236.60A 240.50 -23.60 264.10 1 1805 ---- 263.50B 232.40A 232.40A 236.30 -23.50 259.80 1810 ---- 259.20B 228.30A 228.30A 232.10 -23.50 255.60 1815 ---- 254.90B 224.20A 224.20A 227.90 -23.40 251.30 1820 ---- 250.70B 220.10A 220.10A 223.80 -23.30 247.10 1825 ---- 246.40B 216.10A 216.10A 219.80 -23.20 243.00 1 1830 ---- 242.30B 212.10A 212.10A 215.70 -23.10 238.80 1835 ---- 238.10B 208.10A 208.10A 211.70 -23.00 234.70 1840 ---- 234.00B 204.20A 204.20A 207.80 -22.80 230.60 1845 ---- 229.90B 200.30A 200.30A 203.80 -22.80 226.60 1850 ---- 225.90B 196.50A 196.50A 200.00 -22.60 222.60 12 1855 ---- 221.80B 192.70A 192.70A 196.10 -22.50 218.60 1860 ---- 217.90B 188.90A 188.90A 192.30 -22.40 214.70 1865 ---- 213.90B 185.20A 185.20A 188.50 -22.30 210.80 1870 ---- 210.00B 181.50A 181.50A 184.80 -22.10 206.90 1875 ---- 206.20B 177.90A 177.90A 181.20 -21.90 203.10 1880 ---- 202.40B 174.30A 174.30A 177.50 -21.90 199.40 1885 ---- 198.60B 170.80A 170.80A 174.00 -21.60 195.60 1890 ---- 194.90B 167.30A 167.30A 170.40 -21.50 191.90 1895 ---- 191.20B 163.90A 163.90A 167.00 -21.30 188.30 1900 ---- 187.50B 160.50A 160.50A 163.50 -21.20 184.70 5 1905 ---- 183.90B 157.10A 157.10A 160.20 -21.00 181.20 6 1910 ---- 180.30B 153.80A 153.80A 156.80 -20.90 177.70 1915 ---- 176.80B 150.60A 150.60A 153.60 -20.60 174.20 1920 ---- 173.40B 147.40A 147.40A 150.30 -20.50 170.80 1925 ---- 169.90B 144.20A 144.20A 147.20 -20.20 167.40 500 1930 ---- 166.50B 141.10A 141.10A 144.00 -20.10 164.10 1935 ---- 163.20B 138.10A 138.10A 141.00 -19.90 160.90 1940 ---- 159.90B 135.10A 135.10A 137.90 -19.70 157.60 10 1945 ---- 156.70B 132.10A 132.10A 134.90 -19.60 154.50 1950 ---- 153.50B 129.20A 129.20A 132.00 -19.40 151.40 1955 ---- 150.40B 126.40A 126.40A 129.10 -19.20 148.30 12 1960 ---- 147.30B 123.60A 123.60A 126.30 -18.90 145.20 1965 ---- 144.20B 120.80A 120.80A 123.50 -18.80 142.30 1970 ---- 141.30B 118.10A 118.10A 120.70 -18.60 139.30 1975 ---- 138.30B 115.50A 115.50A 118.00 -18.40 136.40 1980 ---- 135.40B 112.90A 112.90A 115.40 -18.20 133.60 1985 ---- 132.60B 110.40A 110.40A 112.80 -18.00 130.80 24 1990 ---- 129.80B 107.90A 107.90A 110.20 -17.80 128.00 1995 ---- 127.00B 105.40A 105.40A 107.70 -17.60 125.30 2000 ---- 124.30B 103.00A 103.00A 105.30 -17.40 122.70 452 2005 ---- 121.90B 100.60A 100.60A 102.90 -17.20 120.10 2010 ---- 119.10B 98.40A 98.40A 100.50 -17.00 117.50 2015 ---- 116.70B 96.10A 96.10A 98.20 -16.80 115.00 2020 ---- 114.30B 93.80A 93.80A 96.00 -16.50 112.50 137 2025 ---- 111.80B 91.70A 91.70A 93.80 -16.30 110.10 72 2030 ---- 109.20B 89.70A 89.70A 91.60 -16.10 107.70 2035 ---- 106.80B 87.60A 87.60A 89.50 -15.90 105.40 2040 ---- 104.50B 85.60A 85.60A 87.50 -15.70 103.20 38 2045 ---- 102.50B 83.50A 83.50A 85.50 -15.40 100.90 2050 ---- 100.30B 81.60A 81.60A 83.50 -15.20 98.70 484 2055 ---- 98.10B 79.70A 79.70A 81.60 -15.00 96.60 107 2060 ---- 96.00B 77.80A 77.80A 79.70 -14.80 94.50 11 2065 ---- 93.90B 76.00A 76.00A 77.90 -14.60 92.50 161 2070 ---- 91.60B 74.50A 74.50A 76.10 -14.40 90.50 1 2075 ---- 89.90B 72.50A 72.50A 74.40 -14.10 88.50 100 2080 ---- 87.70B 71.10A 71.10A 72.70 -13.90 86.60 2 2085 ---- 85.80B 69.50A 69.50A 71.00 -13.70 84.70 2090 ---- 83.90B 67.90A 67.90A 69.40 -13.50 82.90 2095 ---- 82.10B 66.20A 66.20A 67.80 -13.30 81.10 2 2100 ---- 80.60B 64.60A 64.60A 66.30 -13.00 73 79.30 1001 2105 ---- 78.80B 63.10A 63.10A 64.80 -12.80 77.60 270 2110 ---- 76.90B 61.80A 61.80A 63.30 -12.70 76.00 2 2115 ---- 75.20B 60.20A 60.20A 61.90 -12.40 74.30 2120 ---- 73.90B 58.90A 58.90A 60.50 -12.30 72.80 300 2125 ---- 72.30B 57.60A 57.60A 59.10 -12.10 71.20 181 2130 ---- 70.50B 56.30A 56.30A 57.80 -11.90 69.70 5 2135 ---- 69.00B 54.90A 54.90A 56.50 -11.70 68.20 2140 ---- 67.50B 53.70A 53.70A 55.20 -11.60 66.80 2145 ---- 66.10B 52.40A 52.40A 54.00 -11.30 65.30 2150 ---- 64.90B 51.20A 51.20A 52.70 -11.30 4 64.00 1146 2155 ---- 63.30B 50.10A 50.10A 51.60 -11.00 62.60 2160 ---- 61.90B 49.10A 49.10A 50.40 -10.90 61.30 1 2165 ---- 60.60B 47.90A 47.90A 49.30 -10.70 60.00 2170 ---- 59.40B 46.90A 46.90A 48.20 -10.60 58.80 2175 ---- 58.30B 45.90A 45.90A 47.10 -10.40 57.50 30 2180 ---- 56.90B 45.00A 45.00A 46.10 -10.30 56.40 2185 ---- 55.70B 44.00A 44.00A 45.10 -10.10 55.20 2190 ---- 54.50B 43.00A 43.00A 44.10 -10.00 54.10 2195 ---- 53.40B 42.10A 42.10A 43.10 -9.80 52.90 2200 ---- 52.50B 41.00A 41.00A 42.20 -9.70 73 51.90 60 1617 2205 ---- 51.20B 40.30A 40.30A 41.30 -9.50 50.80 2210 ---- 50.20B 39.40A 39.40A 40.40 -9.40 49.80 200 2215 ---- 49.10B 38.50A 38.50A 39.50 -9.30 48.80 2220 ---- 48.10B 37.70A 37.70A 38.60 -9.20 47.80 2225 ---- 47.40B 36.90A 36.90A 37.80 -9.00 46.80 30 2230 ---- 46.20B 36.10A 36.10A 37.00 -8.90 45.90 2235 ---- 45.30B 35.40A 35.40A 36.20 -8.80 45.00 2240 ---- 44.40B 34.60A 34.60A 35.50 -8.60 44.10 2245 ---- 43.50B 33.90A 33.90A 34.70 -8.50 43.20 2250 ---- 42.80B 33.20A 33.20A 34.00 -8.40 5 42.40 1288 2255 ---- 41.70B 32.60A 32.60A 33.30 -8.30 41.60 2260 ---- 40.90B 31.90A 31.90A 32.60 -8.10 40.70 2265 ---- 40.10B 31.30A 31.30A 31.90 -8.10 40.00 2270 ---- 39.30B 30.60A 30.60A 31.30 -7.90 39.20 2275 ---- 38.80B 30.00A 30.00A 30.60 -7.80 38.40 50 2280 ---- 37.80B 29.40A 29.40A 30.00 -7.70 37.70 2285 ---- 37.10B 28.80A 28.80A 29.40 -7.60 37.00 2290 ---- 36.40B 28.20A 28.20A 28.80 -7.50 36.30 2295 ---- 35.70B 27.70A 27.70A 28.20 -7.40 35.60 2300 ---- 35.20B 27.10A 27.10A 27.70 -7.20 34.90 1465 2305 ---- ---- 26.60A 26.60A 27.10 -7.20 34.30 2310 ---- 33.70B 26.10A 26.10A 26.60 -7.00 33.60 174 2315 ---- ---- 25.60A 25.60A 26.10 -6.90 33.00 2320 ---- ---- 25.10A 25.10A 25.50 -6.90 32.40 2325 ---- 32.10B 24.60A 24.60A 25.10 -6.70 31.80 674 2330 ---- ---- 24.10A 24.10A 24.60 -6.60 31.20 2340 ---- ---- 23.20A 23.20A 23.60 -6.50 30.10 2350 ---- 29.20B 22.30A 22.30A 22.70 -6.30 29.00 917 2360 ---- ---- 21.50A 21.50A 21.90 -6.10 28.00 2370 ---- ---- 20.70A 20.70A 21.10 -5.90 27.00 2375 ---- 26.70B 20.40A 20.40A 20.70 -5.80 26.50 89 2380 ---- ---- 20.00A 20.00A 20.30 -5.80 26.10 2390 ---- ---- 19.30A 19.30A 19.60 -5.50 25.10 2400 ---- 24.40B 18.60A 18.60A 18.90 -5.40 24.30 120 2897 2410 ---- ---- 17.90A 17.90A 18.20 -5.30 23.50 2420 ---- ---- 17.30A 17.30A 17.60 -5.10 22.70 2425 ---- 22.40B 17.00A 17.00A 17.30 -5.00 22.30 7 2430 ---- ---- 16.70A 16.70A 17.00 -4.90 21.90 2450 ---- 20.60B 15.60A 15.60A 15.80 -4.70 20.50 202 2475 ---- 19.00B 14.40A 14.40A 14.50 -4.40 18.90 2500 17.00 17.50B 13.20 13.30B 13.30 -4.10 18 17.40 68 1479 2525 ---- 16.20B 12.30A 12.30A 12.30 -3.80 16.10 2 2550 ---- ---- 11.30A 11.30A 11.40 -3.50 1 14.90 1 2575 ---- ---- 10.50A 10.50A 10.50 -3.30 13.80 2600 ---- ---- 9.70A 9.70A 9.70 -3.10 12.80 104 2625 ---- ---- 9.00A 9.00A 9.00 -2.90 11.90 2700 ---- ---- 7.30A 7.30A 7.30 -2.40 9.70 2 620 2800 ---- ---- 5.60A 5.60A 5.60 -1.90 7.50 717 3000 3.40 3.40 3.40 3.40 3.50 -1.20 50 4.70 518 3500 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 3 4000 ---- ---- .80A .80A .70 -.20 .90 8 OG MAR24 Gold Option CALL 1250 ---- ---- 796.00A 796.00A 794.60 -25.30 819.90 1275 ---- ---- 770.90A 770.90A 769.60 -25.30 794.90 1300 ---- ---- 745.70A 745.70A 744.60 -25.30 769.90 1325 ---- ---- 720.70A 720.70A 719.60 -25.30 744.90 1350 ---- ---- 695.50A 695.50A 694.60 -25.30 719.90 1375 ---- ---- 670.50A 670.50A 669.60 -25.30 694.90 1400 ---- ---- 645.30A 645.30A 644.60 -25.30 669.90 1425 ---- ---- 620.30A 620.30A 619.60 -25.30 644.90 1440 ---- ---- 605.20A 605.20A 604.60 -25.30 629.90 1450 ---- ---- 595.10A 595.10A 594.60 -25.30 619.90 1460 ---- ---- 585.10A 585.10A 584.60 -25.30 609.90 1470 ---- ---- 575.10A 575.10A 574.60 -25.30 599.90 1475 ---- ---- 570.00A 570.00A 569.60 -25.30 594.90 1480 ---- ---- 565.00A 565.00A 564.60 -25.30 589.90 1490 ---- ---- 555.00A 555.00A 554.60 -25.30 579.90 1500 ---- ---- 544.90A 544.90A 544.60 -25.30 569.90 1510 ---- ---- 534.90A 534.90A 534.60 -25.30 559.90 1520 ---- ---- 524.90A 524.90A 524.60 -25.30 549.90 1525 ---- ---- 519.80A 519.80A 519.60 -25.30 544.90 1530 ---- ---- 514.90A 514.90A 514.60 -25.30 539.90 1540 ---- ---- 504.80A 504.80A 504.60 -25.30 529.90 1545 ---- ---- 499.80A 499.80A 499.60 -25.30 524.90 1550 ---- ---- 494.60A 494.60A 494.60 -25.30 519.90 1555 ---- ---- 489.70A 489.70A 489.60 -25.30 514.90 1560 ---- ---- 484.70A 484.70A 484.60 -25.30 509.90 1565 ---- ---- 479.70A 479.70A 479.60 -25.30 504.90 1570 ---- ---- 474.70A 474.70A 474.60 -25.30 499.90 1575 ---- ---- 465.30A 465.30A 469.60 -25.30 494.90 1580 ---- ---- 464.60A 464.60A 464.60 -25.30 489.90 1585 ---- ---- 459.60A 459.60A 459.60 -25.30 484.90 1590 ---- ---- 454.60A 454.60A 454.60 -25.30 479.90 1595 ---- ---- 449.60A 449.60A 449.60 -25.30 474.90 1600 ---- 474.50B 440.40A 440.40A 444.60 -25.30 469.90 1605 ---- ---- 439.60A 439.60A 439.70 -25.20 464.90 1610 ---- ---- 434.70A 434.70A 434.70 -25.20 459.90 1615 ---- 455.00B 429.70A 429.70A 429.80 -25.10 454.90 1620 ---- 450.10B 424.80A 424.80A 424.90 -25.10 450.00 1625 ---- 449.60B 415.90A 415.90A 420.00 -25.00 2 445.00 10 1630 ---- 440.20B 415.00A 415.00A 415.10 -25.00 440.10 1635 ---- 435.30B 410.10A 410.10A 410.20 -25.00 435.20 1640 ---- 430.40B 405.20A 405.20A 405.30 -25.00 430.30 1645 ---- 425.60B 400.30A 400.30A 400.50 -24.90 425.40 1650 ---- 425.10B 391.60A 391.60A 395.60 -24.90 420.50 10 1655 ---- 415.90B 390.60A 390.60A 390.80 -24.80 415.60 1660 ---- 411.10B 385.80A 385.80A 386.00 -24.80 410.80 1665 ---- 406.30B 381.00A 381.00A 381.20 -24.80 406.00 1670 ---- 401.50B 376.20A 376.20A 376.40 -24.70 401.10 1675 ---- 400.90B 367.80A 367.80A 371.70 -24.60 396.30 1680 ---- 391.90B 366.70A 366.70A 366.90 -24.60 391.50 1685 ---- 387.20B 361.90A 361.90A 362.20 -24.60 386.80 1690 ---- 382.40B 357.20A 357.20A 357.50 -24.50 382.00 1695 ---- 377.70B 352.50A 352.50A 352.80 -24.50 377.30 1700 ---- 377.00B 344.30A 344.30A 348.10 -24.40 6 372.50 2 1705 ---- 368.30B 343.10A 343.10A 343.40 -24.40 367.80 1710 ---- 363.60B 338.50A 338.50A 338.80 -24.30 363.10 1715 ---- 359.00B 333.90A 333.90A 334.20 -24.30 358.50 1720 ---- 354.30B 329.20A 329.20A 329.60 -24.20 353.80 1725 ---- 353.50B 321.20A 321.20A 325.00 -24.20 349.20 1730 ---- 345.00B 320.00A 320.00A 320.40 -24.20 344.60 1735 ---- 340.40B 315.50A 315.50A 315.90 -24.10 340.00 1740 ---- 335.80B 310.90A 310.90A 311.30 -24.10 335.40 1745 ---- 331.30B 303.10A 303.10A 306.80 -24.00 330.80 1750 ---- 330.50B 298.60A 298.60A 302.40 -23.90 326.30 1755 ---- 322.20B 294.20A 294.20A 297.90 -23.90 321.80 1760 ---- 317.80B 289.80A 289.80A 293.50 -23.80 317.30 1765 ---- 315.10B 285.40A 285.40A 289.10 -23.70 312.80 1770 ---- 312.40B 281.00A 281.00A 284.70 -23.70 308.40 1775 ---- 308.00B 276.70A 276.70A 280.30 -23.60 303.90 1780 ---- 303.50B 272.30A 272.30A 276.00 -23.50 299.50 1785 ---- 299.10B 268.00A 268.00A 271.70 -23.50 295.20 1790 ---- 294.70B 263.80A 263.80A 267.40 -23.40 290.80 1795 ---- 290.30B 259.50A 259.50A 263.20 -23.30 286.50 1800 ---- 286.00B 255.30A 255.30A 259.00 -23.20 282.20 1805 ---- 281.70B 251.20A 251.20A 254.80 -23.10 277.90 1810 ---- 277.40B 247.00A 247.00A 250.60 -23.10 273.70 1815 ---- 273.10B 242.90A 242.90A 246.50 -23.00 269.50 1820 ---- 268.90B 238.90A 238.90A 242.40 -22.90 265.30 1825 ---- 264.70B 234.80A 234.80A 238.40 -22.70 261.10 1830 ---- 260.50B 230.80A 230.80A 234.30 -22.70 257.00 1835 ---- 256.40B 226.90A 226.90A 230.40 -22.50 252.90 1840 ---- 252.30B 222.90A 222.90A 226.40 -22.40 248.80 1845 ---- 248.20B 219.00A 219.00A 222.50 -22.30 244.80 1850 ---- 244.20B 215.20A 215.20A 218.60 -22.20 240.80 1855 ---- 240.10B 211.40A 211.40A 214.80 -22.00 236.80 1860 ---- 236.20B 207.60A 207.60A 211.00 -21.90 232.90 1865 ---- 232.20B 203.80A 203.80A 207.20 -21.80 229.00 1870 ---- 228.30B 200.10A 200.10A 203.50 -21.60 225.10 1875 ---- 224.40B 196.50A 196.50A 199.80 -21.50 221.30 1880 ---- 220.60B 192.80A 192.80A 196.10 -21.40 217.50 1885 ---- 216.80B 189.30A 189.30A 192.50 -21.30 213.80 1890 ---- 213.10B 185.70A 185.70A 188.90 -21.20 210.10 1895 ---- 209.30B 182.20A 182.20A 185.30 -21.10 206.40 1900 ---- 205.70B 178.80A 178.80A 181.80 -21.00 52 202.80 13 1905 ---- 202.00B 175.40A 175.40A 178.40 -20.80 199.20 1910 ---- 198.40B 172.00A 172.00A 174.90 -20.70 195.60 1915 ---- 194.90B 168.70A 168.70A 171.60 -20.50 192.10 1920 ---- 191.40B 165.40A 165.40A 168.20 -20.40 188.60 1925 ---- 187.90B 162.20A 162.20A 164.90 -20.30 185.20 2 1930 ---- 184.50B 159.00A 159.00A 161.70 -20.10 181.80 1935 ---- 181.10B 155.90A 155.90A 158.50 -20.00 178.50 1940 ---- 177.70B 152.80A 152.80A 155.40 -19.80 175.20 1945 ---- 174.40B 149.80A 149.80A 152.30 -19.70 172.00 1950 ---- 171.20B 146.80A 146.80A 149.20 -19.60 168.80 120 1955 ---- 168.00B 143.80A 143.80A 146.20 -19.40 165.60 1960 ---- 164.80B 140.90A 140.90A 143.20 -19.30 162.50 1965 ---- 161.70B 138.10A 138.10A 140.30 -19.10 159.40 1970 ---- 158.60B 135.30A 135.30A 137.50 -18.90 156.40 1975 ---- 155.60B 132.50A 132.50A 134.70 -18.70 153.40 1980 ---- 152.60B 129.80A 129.80A 131.90 -18.60 150.50 1985 ---- 149.70B 127.10A 127.10A 129.20 -18.40 147.60 1990 ---- 146.80B 124.50A 124.50A 126.50 -18.30 144.80 1995 ---- 144.00B 121.90A 121.90A 123.90 -18.10 142.00 2000 ---- 141.20B 119.40A 119.40A 121.30 -17.90 139.20 1 2005 ---- 138.40B 116.90A 116.90A 118.80 -17.70 136.50 2010 ---- 135.70B 114.50A 114.50A 116.30 -17.60 133.90 120 2015 ---- 133.10B 112.10A 112.10A 113.90 -17.30 131.20 2020 ---- 130.40B 109.80A 109.80A 111.50 -17.20 128.70 2025 ---- 127.90B 107.20A 107.20A 109.20 -16.90 126.10 2030 ---- 125.40B 105.20A 105.20A 106.90 -16.80 123.70 2035 ---- 122.90B 103.00A 103.00A 104.70 -16.50 121.20 2040 ---- 120.40B 100.90A 100.90A 102.50 -16.30 118.80 2045 ---- 118.10B 98.80A 98.80A 100.40 -16.10 116.50 2050 ---- 115.70B 96.30A 96.30A 98.20 -16.00 114.20 11 2055 ---- 113.40B 94.70A 94.70A 96.20 -15.70 111.90 38 2060 ---- 111.20B 92.70A 92.70A 94.20 -15.50 109.70 2065 ---- 109.00B 90.70A 90.70A 92.20 -15.30 107.50 2070 ---- 106.80B 88.80A 88.80A 90.30 -15.10 5 105.40 25 2075 ---- 104.70B 86.60A 86.60A 88.40 -14.90 103.30 6 2080 ---- 102.60B 85.20A 85.20A 86.50 -14.80 101.30 2085 ---- 100.60B 83.40A 83.40A 84.70 -14.60 99.30 2090 ---- 98.60B 81.60A 81.60A 83.00 -14.30 97.30 2095 ---- 96.60B 80.00A 80.00A 81.30 -14.10 95.40 2100 ---- 94.70B 77.90A 77.90A 79.60 -13.90 79 93.50 10 2105 ---- 92.80B 76.70A 76.70A 77.90 -13.70 91.60 2110 ---- 91.00B 75.10A 75.10A 76.30 -13.50 89.80 2115 ---- 89.20B 73.50A 73.50A 74.70 -13.30 88.00 2120 ---- 87.40B 72.00A 72.00A 73.20 -13.10 86.30 2125 ---- 85.70B 70.20A 70.20A 71.70 -12.90 84.60 169 2130 ---- 84.00B 69.00A 69.00A 70.20 -12.80 83.00 2135 ---- 82.40B 67.50A 67.50A 68.80 -12.50 81.30 2140 ---- 80.70B 66.10A 66.10A 67.40 -12.40 79.80 2145 ---- 79.20B 64.80A 64.80A 66.00 -12.20 78.20 2150 ---- 77.60B 63.20A 63.20A 64.70 -12.00 76.70 4001 2155 ---- 76.10B 62.20A 62.20A 63.40 -11.80 75.20 2160 ---- 74.60B 61.00A 61.00A 62.10 -11.60 73.70 1 2165 59.20 73.20B 59.20 59.20 60.80 -11.50 5 72.30 2170 ---- 71.80B 58.50A 58.50A 59.60 -11.30 70.90 2175 ---- 70.40B 57.10A 57.10A 58.40 -11.20 69.60 250 2180 ---- 69.10B 56.20A 56.20A 57.20 -11.00 68.20 2185 ---- 67.70B 55.10A 55.10A 56.10 -10.80 66.90 2190 ---- 66.40B 54.00A 54.00A 55.00 -10.70 65.70 2195 ---- 65.20B 52.90A 52.90A 53.90 -10.50 64.40 2200 ---- 64.00B 51.60A 51.60A 52.80 -10.40 79 63.20 6501 2205 ---- 62.70B 50.90A 50.90A 51.80 -10.20 62.00 2210 ---- 61.50B 49.90A 49.90A 50.80 -10.10 60.90 2215 ---- 60.40B 48.90A 48.90A 49.80 -9.90 59.70 2220 ---- 59.30B 47.90A 47.90A 48.80 -9.80 58.60 2225 ---- 58.10B 46.80A 46.80A 47.90 -9.70 57.60 11 2230 ---- 57.10B 46.10A 46.10A 46.90 -9.60 56.50 2235 ---- 56.00B 45.20A 45.20A 46.00 -9.50 55.50 2240 ---- 55.00B 44.30A 44.30A 45.10 -9.30 54.40 2245 ---- 54.00B 43.40A 43.40A 44.20 -9.30 53.50 2250 ---- 53.00B 42.40A 42.40A 43.40 -9.10 52.50 5 2255 ---- 52.00B 41.80A 41.80A 42.60 -8.90 51.50 2260 ---- 51.10B 41.10A 41.10A 41.70 -8.90 50.60 1 2265 ---- 50.10B 40.30A 40.30A 40.90 -8.80 49.70 2270 ---- 49.20B 39.50A 39.50A 40.20 -8.60 48.80 1 2275 ---- 48.40B 38.60A 38.60A 39.40 -8.50 47.90 15 2280 ---- 47.50B 38.10A 38.10A 38.70 -8.40 47.10 2285 ---- 46.60B 37.40A 37.40A 37.90 -8.40 46.30 2290 ---- 45.80B 36.70A 36.70A 37.20 -8.30 45.50 2295 ---- 45.00B 36.00A 36.00A 36.50 -8.20 44.70 2300 ---- 44.30B 35.20A 35.20A 35.80 -8.10 43.90 2305 ---- 43.40B 34.70A 34.70A 35.20 -7.90 43.10 2310 ---- 42.70B 34.00A 34.00A 34.50 -7.90 42.40 2315 ---- 41.90B 33.40A 33.40A 33.90 -7.70 41.60 2320 ---- 41.20B 32.80A 32.80A 33.30 -7.60 40.90 2325 ---- 40.60B 32.10A 32.10A 32.70 -7.50 40.20 12 2330 ---- 39.80B 31.70A 31.70A 32.10 -7.40 39.50 6 2335 ---- 39.10B 31.10A 31.10A 31.50 -7.40 38.90 2340 ---- 38.50B 30.50A 30.50A 31.00 -7.20 38.20 2345 ---- 37.80B 30.00A 30.00A 30.40 -7.20 37.60 2350 ---- 37.30B 29.40A 29.40A 29.90 -7.00 36.90 86 2360 ---- 35.90B 28.40A 28.40A 28.80 -6.90 35.70 2370 ---- 34.80B 27.50A 27.50A 27.80 -6.80 34.60 2375 ---- 34.30B 27.00A 27.00A 27.40 -6.60 34.00 21 2380 ---- 33.60B 26.50A 26.50A 26.90 -6.50 33.40 2390 ---- 32.50B 25.60A 25.60A 26.00 -6.40 32.40 2400 ---- 31.60B 24.80A 24.80A 25.10 -6.20 31.30 5 10000 2410 ---- 30.50B 24.00A 24.00A 24.30 -6.00 30.30 2420 ---- 29.50B 23.20A 23.20A 23.50 -5.90 29.40 2425 ---- 29.10B 22.80A 22.80A 23.10 -5.80 28.90 2430 ---- 28.60B 22.40A 22.40A 22.70 -5.80 28.50 85 2440 ---- 27.70B 21.70A 21.70A 22.00 -5.60 27.60 2450 ---- 26.90B 21.00A 21.00A 21.30 -5.40 20 26.70 17 2475 ---- 25.00B 19.40A 19.40A 19.70 -5.10 24.80 26 2500 18.50 23.10B 18.00A 18.00A 18.20 -4.80 6 23.00 799 2525 ---- 21.50B 16.70A 21.50B 16.80 -4.60 21.40 130 2550 ---- 20.00B 15.50A 20.00B 15.60 -4.30 1 19.90 1 2575 15.80 18.60B 14.40A 14.40A 14.50 -4.00 14 18.50 49 2600 ---- 17.40B 13.50A 17.40B 13.40 -3.90 17.30 382 2625 ---- ---- 12.60A 12.60A 12.50 -3.70 16.20 71 2750 ---- ---- 9.10A 9.10A 8.90 -2.90 11.80 900 2975 ---- ---- 5.40A 5.40A 5.20 -1.90 7.10 10 3000 ---- ---- 5.10A 5.10A 4.90 -1.80 6.70 550 3250 ---- ---- 3.10A 3.10A 3.00 -1.20 4.20 10 20 3500 ---- ---- 2.10A 2.10A 2.00 -.80 2.80 1 4000 ---- ---- 1.20A 1.20A 1.00 -.40 1.40 OG APR24 Gold Option CALL 1250 ---- ---- 797.30A 797.30A 794.60 -25.30 819.90 1275 ---- ---- 772.30A 772.30A 769.60 -25.30 794.90 1300 ---- ---- 747.00A 747.00A 744.60 -25.30 769.90 1325 ---- ---- 722.00A 722.00A 719.60 -25.30 744.90 1350 ---- ---- 696.70A 696.70A 694.60 -25.30 719.90 1375 ---- ---- 671.80A 671.80A 669.60 -25.30 694.90 1400 ---- ---- 646.50A 646.50A 644.60 -25.30 669.90 1425 ---- ---- 621.60A 621.60A 619.60 -25.30 644.90 1440 ---- ---- 606.40A 606.40A 604.60 -25.30 629.90 1450 ---- ---- 596.30A 596.30A 594.60 -25.30 619.90 1460 ---- ---- 586.40A 586.40A 584.60 -25.30 609.90 1470 ---- ---- 576.40A 576.40A 574.60 -25.30 599.90 1475 ---- ---- 571.30A 571.30A 569.60 -25.30 594.90 1480 ---- ---- 566.30A 566.30A 564.60 -25.30 589.90 1490 ---- ---- 556.20A 556.20A 554.60 -25.30 579.90 1500 ---- ---- 546.10A 546.10A 544.60 -25.30 569.90 1510 ---- ---- 536.20A 536.20A 534.60 -25.30 559.90 1520 ---- ---- 526.10A 526.10A 524.60 -25.30 549.90 1525 ---- ---- 521.00A 521.00A 519.60 -25.30 544.90 1530 ---- ---- 516.00A 516.00A 514.60 -25.30 539.90 1540 ---- ---- 506.10A 506.10A 504.60 -25.30 529.90 1545 ---- ---- 501.00A 501.00A 499.60 -25.30 524.90 1550 ---- ---- 495.90A 495.90A 494.60 -25.30 519.90 1555 ---- ---- 491.00A 491.00A 489.60 -25.30 514.90 1560 ---- ---- 485.90A 485.90A 484.60 -25.30 509.90 1565 ---- ---- 480.90A 480.90A 479.60 -25.30 504.90 1570 ---- ---- 475.90A 475.90A 474.60 -25.30 499.90 1575 ---- 496.10B 465.50A 465.50A 469.60 -25.30 494.90 1580 ---- ---- 465.90A 465.90A 464.60 -25.30 489.90 1585 ---- ---- 460.90A 460.90A 459.60 -25.30 484.90 1590 ---- ---- 455.90A 455.90A 454.70 -25.20 479.90 1595 ---- ---- 450.90A 450.90A 449.70 -25.20 474.90 1600 ---- 474.30B 440.90A 440.90A 444.80 -25.20 470.00 1605 ---- ---- 441.10A 441.10A 439.90 -25.10 465.00 1610 ---- ---- 436.20A 436.20A 435.00 -25.10 460.10 1615 ---- ---- 431.30A 431.30A 430.10 -25.00 455.10 1620 ---- ---- 426.30A 426.30A 425.20 -25.00 450.20 1625 ---- 449.70B 416.50A 416.50A 420.40 -24.90 445.30 1630 ---- ---- 416.60A 416.60A 415.50 -24.90 440.40 1635 ---- ---- 411.80A 411.80A 410.70 -24.90 435.60 1640 ---- ---- 406.90A 406.90A 405.90 -24.80 430.70 1645 ---- ---- 402.10A 402.10A 401.10 -24.80 425.90 1650 ---- 425.40B 392.50A 392.50A 396.30 -24.70 421.00 1655 ---- ---- 392.50A 392.50A 391.50 -24.70 416.20 1660 ---- ---- 387.70A 387.70A 386.80 -24.60 411.40 1665 ---- ---- 383.00A 383.00A 382.00 -24.70 406.70 1670 ---- ---- 378.30A 378.30A 377.30 -24.60 401.90 1675 ---- 401.40B 368.90A 368.90A 372.60 -24.50 397.10 1680 ---- ---- 368.90A 368.90A 367.90 -24.50 392.40 1685 ---- ---- 364.20A 364.20A 363.20 -24.50 387.70 1690 ---- ---- 359.50A 359.50A 358.60 -24.40 383.00 1695 ---- ---- 354.80A 354.80A 353.90 -24.40 378.30 1700 ---- 377.80B 345.70A 345.70A 349.30 -24.30 373.60 1705 ---- ---- 345.60A 345.60A 344.70 -24.30 369.00 1710 ---- ---- 341.00A 341.00A 340.10 -24.30 364.40 1715 ---- ---- 336.50A 336.50A 335.60 -24.20 359.80 1720 ---- ---- 331.90A 331.90A 331.00 -24.20 355.20 1725 ---- 354.70B 322.90A 322.90A 326.50 -24.10 350.60 1730 ---- ---- 318.40A 318.40A 322.00 -24.00 346.00 1735 ---- ---- 314.00A 314.00A 317.50 -24.00 341.50 1740 ---- ---- 309.50A 309.50A 313.10 -23.90 337.00 1745 ---- ---- 305.10A 305.10A 308.70 -23.80 332.50 2 1750 ---- 331.90B 300.70A 300.70A 304.30 -23.70 328.00 1755 ---- 327.50B 296.40A 296.40A 299.90 -23.70 323.60 1760 ---- 323.00B 292.00A 292.00A 295.50 -23.70 319.20 1765 ---- 318.60B 287.70A 287.70A 291.20 -23.60 314.80 1770 ---- 314.20B 283.40A 283.40A 286.90 -23.50 310.40 1775 ---- 309.80B 279.10A 279.10A 282.60 -23.40 306.00 1780 ---- 305.40B 274.90A 274.90A 278.40 -23.30 301.70 1785 ---- 301.10B 270.70A 270.70A 274.20 -23.20 297.40 1790 ---- 296.80B 266.50A 266.50A 270.00 -23.20 293.20 1795 ---- 292.50B 262.40A 262.40A 265.80 -23.10 288.90 1800 ---- 288.20B 258.30A 258.30A 261.70 -23.00 284.70 1805 ---- 284.00B 254.20A 254.20A 257.60 -22.90 280.50 1810 ---- 279.80B 250.20A 250.20A 253.50 -22.80 276.30 1815 ---- 275.60B 246.10A 246.10A 249.50 -22.70 272.20 1820 ---- 271.50B 242.20A 242.20A 245.50 -22.60 268.10 1825 ---- 267.40B 238.20A 238.20A 241.50 -22.50 264.00 1830 ---- 263.30B 234.30A 234.30A 237.60 -22.40 260.00 1835 ---- 259.20B 230.40A 230.40A 233.70 -22.30 256.00 1840 ---- 255.20B 226.60A 226.60A 229.80 -22.20 252.00 1845 ---- 251.20B 222.80A 222.80A 226.00 -22.10 248.10 1850 ---- 247.30B 219.00A 219.00A 222.20 -22.00 244.20 1855 ---- 243.30B 215.30A 215.30A 218.40 -21.90 240.30 1860 ---- 239.50B 211.60A 211.60A 214.70 -21.80 236.50 1865 ---- 235.60B 207.90A 207.90A 211.00 -21.60 232.60 1870 ---- 231.80B 204.30A 204.30A 207.40 -21.50 228.90 1875 ---- 228.00B 200.80A 200.80A 203.80 -21.30 225.10 1880 ---- 224.30B 197.20A 197.20A 200.20 -21.20 221.40 1885 ---- 220.60B 193.70A 193.70A 196.70 -21.10 217.80 1890 ---- 216.90B 190.30A 190.30A 193.20 -21.00 214.20 1895 ---- 213.30B 186.90A 186.90A 189.80 -20.80 210.60 1900 ---- 209.70B 183.50A 183.50A 186.40 -20.60 207.00 1 1905 ---- 206.10B 180.20A 180.20A 183.00 -20.50 203.50 1910 ---- 202.60B 176.90A 176.90A 179.70 -20.40 200.10 1915 ---- 199.20B 173.70A 173.70A 176.40 -20.20 196.60 1920 ---- 195.70B 170.50A 170.50A 173.20 -20.00 193.20 1925 ---- 192.40B 167.30A 167.30A 170.00 -19.90 189.90 1930 ---- 189.00B 164.20A 164.20A 166.80 -19.80 186.60 1935 ---- 185.70B 161.10A 161.10A 163.70 -19.70 183.40 1940 ---- 182.40B 158.10A 158.10A 160.70 -19.40 180.10 1945 ---- 179.20B 155.10A 155.10A 157.70 -19.30 177.00 1950 ---- 176.00B 152.20A 152.20A 154.70 -19.20 173.90 1955 ---- 172.90B 149.30A 149.30A 151.80 -19.00 170.80 1960 ---- 169.80B 146.50A 146.50A 148.90 -18.80 167.70 1965 ---- 166.80B 143.70A 143.70A 146.10 -18.60 164.70 1970 ---- 163.80B 140.90A 140.90A 143.30 -18.50 161.80 1975 ---- 160.80B 138.20A 138.20A 140.50 -18.30 158.80 1980 ---- 157.90B 135.50A 135.50A 137.80 -18.20 156.00 1985 ---- 155.00B 132.90A 132.90A 135.20 -17.90 153.10 1990 ---- 152.20B 130.30A 130.30A 132.60 -17.80 150.40 1995 ---- 149.40B 127.80A 127.80A 130.00 -17.60 147.60 2000 ---- 146.60B 125.30A 125.30A 127.50 -17.40 144.90 21 2005 ---- 143.90B 122.80A 122.80A 125.00 -17.20 142.20 2010 ---- 141.30B 120.40A 120.40A 122.60 -17.00 139.60 2015 ---- 138.70B 118.10A 118.10A 120.20 -16.90 137.10 2020 ---- 136.10B 115.80A 115.80A 117.80 -16.70 134.50 2025 ---- 133.60B 113.30A 113.30A 115.50 -16.50 132.00 2030 ---- 131.10B 111.30A 111.30A 113.30 -16.30 129.60 2035 ---- 128.60B 109.10A 109.10A 111.10 -16.10 127.20 2040 ---- 126.20B 106.90A 106.90A 108.90 -15.90 124.80 2045 ---- 123.90B 104.80A 104.80A 106.70 -15.80 122.50 2050 ---- 121.60B 102.40A 102.40A 104.60 -15.60 120.20 400 2055 ---- 119.30B 100.80A 100.80A 102.60 -15.40 118.00 2060 ---- 117.00B 98.80A 98.80A 100.60 -15.20 115.80 2065 ---- 114.90B 96.90A 96.90A 98.60 -15.10 113.70 2070 ---- 112.70B 95.00A 95.00A 96.70 -14.80 111.50 1 2075 ---- 110.70B 92.70A 92.70A 94.80 -14.70 109.50 2080 ---- 108.50B 91.30A 91.30A 92.90 -14.50 107.40 2085 ---- 106.50B 89.50A 89.50A 91.10 -14.40 105.50 2090 ---- 104.50B 87.80A 87.80A 89.30 -14.20 103.50 2095 ---- 102.60B 86.00A 86.00A 87.60 -14.00 101.60 2100 ---- 100.80B 84.00A 84.00A 85.90 -13.80 99.70 602 2105 ---- 98.80B 82.70A 82.70A 84.20 -13.70 97.90 2110 ---- 96.90B 81.10A 81.10A 82.50 -13.60 96.10 2115 ---- 95.10B 79.60A 79.60A 80.90 -13.40 94.30 2120 ---- 93.40B 78.00A 78.00A 79.40 -13.20 92.60 2125 ---- 91.80B 76.20A 76.20A 77.80 -13.10 90.90 25 2130 ---- 90.00B 75.10A 75.10A 76.30 -13.00 89.30 2135 ---- 88.30B 73.70A 73.70A 74.90 -12.70 87.60 2140 ---- 86.70B 72.20A 72.20A 73.40 -12.60 86.00 2145 ---- 85.10B 70.90A 70.90A 72.00 -12.50 84.50 2150 ---- 83.60B 69.20A 69.20A 70.60 -12.40 83.00 2155 ---- 82.00B 68.20A 68.20A 69.30 -12.20 81.50 2160 ---- 80.50B 66.90A 66.90A 68.00 -12.00 80.00 2165 ---- 79.10B 65.70A 65.70A 66.70 -11.90 78.60 2170 ---- 77.60B 64.40A 64.40A 65.40 -11.80 77.20 2175 ---- 76.30B 62.90A 62.90A 64.20 -11.60 75.80 2180 ---- 74.90B 62.10A 62.10A 63.00 -11.50 74.50 2185 ---- 73.50B 60.90A 60.90A 61.80 -11.30 73.10 2190 ---- 72.20B 59.80A 59.80A 60.60 -11.20 71.80 2195 ---- 70.90B 58.70A 58.70A 59.50 -11.10 70.60 2200 ---- 69.80B 57.30A 57.30A 58.40 -10.90 69.30 508 2205 ---- 68.40B 56.60A 56.60A 57.30 -10.80 68.10 2210 ---- 67.20B 55.50A 55.50A 56.30 -10.60 66.90 2215 ---- 66.00B 54.50A 54.50A 55.20 -10.60 65.80 2220 ---- 64.90B 53.50A 53.50A 54.20 -10.40 64.60 2225 ---- 63.90B 52.30A 52.30A 53.20 -10.30 63.50 2230 ---- 62.70B 51.60A 51.60A 52.30 -10.10 62.40 2235 ---- 61.50B 50.70A 50.70A 51.30 -10.00 61.30 2240 ---- 60.50B 49.80A 49.80A 50.40 -9.90 60.30 2245 ---- 59.40B 48.90A 48.90A 49.50 -9.80 59.30 2250 ---- 58.60B 47.80A 47.80A 48.60 -9.70 60 58.30 60 2255 ---- 57.40B 47.20A 47.20A 47.80 -9.50 57.30 2260 ---- 56.50B 46.30A 46.30A 46.90 -9.40 56.30 2265 ---- 55.50B 45.50A 45.50A 46.10 -9.30 55.40 2270 ---- 54.60B 44.70A 44.70A 45.30 -9.10 54.40 2275 ---- 53.80B 43.80A 43.80A 44.50 -9.00 53.50 2280 ---- 52.70B 43.20A 43.20A 43.70 -8.90 52.60 2285 ---- 51.90B 42.40A 42.40A 42.90 -8.90 51.80 2290 ---- 51.00B 41.70A 41.70A 42.20 -8.70 50.90 2295 ---- 50.20B 41.00A 41.00A 41.50 -8.60 50.10 2300 ---- 49.60B 40.20A 40.20A 40.70 -8.60 137 49.30 200 2305 ---- ---- 39.60A 39.60A 40.00 -8.50 48.50 2310 ---- ---- 38.90A 38.90A 39.40 -8.30 47.70 2315 ---- ---- 38.20A 38.20A 38.70 -8.20 46.90 2320 ---- ---- 37.60A 37.60A 38.00 -8.20 46.20 2325 ---- 45.60B 37.00A 37.00A 37.40 -8.00 45.40 2330 ---- ---- 36.30A 36.30A 36.80 -7.90 44.70 2335 ---- ---- 35.70A 35.70A 36.10 -7.90 44.00 2340 ---- ---- 35.10A 35.10A 35.50 -7.80 43.30 2345 ---- ---- 34.60A 34.60A 34.90 -7.70 42.60 2350 ---- 42.10B 34.00A 34.00A 34.40 -7.60 2500 42.00 80 2360 ---- ---- 32.90A 32.90A 33.20 -7.50 40.70 2370 ---- ---- 31.80A 31.80A 32.20 -7.20 39.40 2375 ---- 39.00B 31.30A 31.30A 31.60 -7.20 38.80 2380 ---- ---- 30.80A 30.80A 31.10 -7.10 38.20 2390 ---- ---- 29.80A 29.80A 30.10 -7.00 37.10 2400 ---- 36.00B 28.90A 28.90A 29.20 -6.70 137 35.90 475 2410 ---- ---- 28.00A 28.00A 28.30 -6.60 34.90 2420 ---- ---- 27.20A 27.20A 27.40 -6.40 33.80 2425 ---- 33.40B 26.70A 26.70A 26.90 -6.40 33.30 2430 ---- ---- 26.30A 26.30A 26.50 -6.30 32.80 100 2440 ---- ---- 25.50A 25.50A 25.70 -6.20 31.90 2450 ---- 31.10B 24.80A 24.80A 24.90 -6.10 2000 31.00 175 2475 ---- 28.90B 23.00A 23.00A 23.10 -5.70 28.80 2500 26.20 26.90B 21.40A 21.40A 21.40 -5.40 609 26.80 22 2525 ---- 25.10B 19.90A 25.10B 19.90 -5.10 25.00 2550 ---- 23.50B 18.60A 23.50B 18.50 -4.90 23.40 2575 ---- ---- 17.40A 17.40A 17.30 -4.60 21.90 2600 ---- ---- 16.30A 16.30A 16.20 -4.30 20.50 40 2625 ---- ---- 15.30A 15.30A 15.10 -4.10 19.20 2700 ---- ---- 12.70A 12.70A 12.50 -3.40 15.90 3000 ---- ---- 6.50A 6.50A 6.40 -1.90 8.30 72 3400 ---- ---- 3.10A 3.10A 3.10 -1.00 4.10 208 4000 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 812.00 -24.30 836.30 1275 ---- ---- ---- ---- 787.00 -24.30 811.30 1300 ---- ---- ---- ---- 762.00 -24.30 786.30 1325 ---- ---- ---- ---- 737.00 -24.30 761.30 1350 ---- ---- ---- ---- 712.00 -24.30 736.30 1375 ---- ---- ---- ---- 687.00 -24.30 711.30 1400 ---- ---- ---- ---- 662.00 -24.30 686.30 1425 ---- ---- ---- ---- 637.00 -24.30 661.30 1450 ---- ---- ---- ---- 612.00 -24.30 636.30 1460 ---- ---- ---- ---- 602.00 -24.30 626.30 1470 ---- ---- ---- ---- 592.00 -24.30 616.30 1475 ---- ---- ---- ---- 587.00 -24.30 611.30 1480 ---- ---- ---- ---- 582.00 -24.30 606.30 1490 ---- ---- ---- ---- 572.00 -24.30 596.30 1500 ---- ---- ---- ---- 562.00 -24.30 586.30 1510 ---- ---- ---- ---- 552.00 -24.30 576.30 1520 ---- ---- ---- ---- 542.00 -24.30 566.30 1525 ---- ---- ---- ---- 537.00 -24.30 561.30 1530 ---- ---- ---- ---- 532.00 -24.30 556.30 1540 ---- ---- ---- ---- 522.00 -24.30 546.30 1545 ---- ---- ---- ---- 517.00 -24.30 541.30 1550 ---- ---- ---- ---- 512.00 -24.30 536.30 1555 ---- ---- ---- ---- 507.00 -24.30 531.30 1560 ---- ---- ---- ---- 502.00 -24.30 526.30 1565 ---- ---- ---- ---- 497.00 -24.30 521.30 1570 ---- ---- ---- ---- 492.00 -24.30 516.30 1575 ---- 515.80B 482.60A 482.60A 487.00 -24.30 511.30 1580 ---- ---- ---- ---- 482.00 -24.30 506.30 1585 ---- ---- ---- ---- 477.10 -24.20 501.30 1590 ---- ---- ---- ---- 472.10 -24.20 496.30 1595 ---- ---- ---- ---- 467.20 -24.10 491.30 1600 ---- 490.80B 458.10A 458.10A 462.30 -24.10 486.40 1605 ---- ---- ---- ---- 457.40 -24.10 481.50 1610 ---- ---- ---- ---- 452.50 -24.00 476.50 1615 ---- ---- ---- ---- 447.60 -24.00 471.60 1620 ---- ---- ---- ---- 442.80 -23.90 466.70 1625 ---- 466.30B 433.90A 433.90A 437.90 -23.90 461.80 1630 ---- ---- ---- ---- 433.10 -23.90 457.00 1635 ---- ---- ---- ---- 428.30 -23.80 452.10 1640 ---- ---- ---- ---- 423.50 -23.80 447.30 1645 ---- ---- ---- ---- 418.70 -23.80 442.50 1650 ---- 442.00B 409.90A 409.90A 413.90 -23.80 437.70 1655 ---- ---- ---- ---- 409.20 -23.70 432.90 1660 ---- ---- ---- ---- 404.50 -23.60 428.10 1665 ---- ---- ---- ---- 399.70 -23.70 423.40 1670 ---- ---- ---- ---- 395.00 -23.60 418.60 1675 ---- 418.20B 386.40A 386.40A 390.30 -23.60 413.90 1680 ---- ---- ---- ---- 385.70 -23.50 409.20 1685 ---- ---- ---- ---- 381.00 -23.50 404.50 1690 ---- ---- ---- ---- 376.40 -23.40 399.80 1695 ---- ---- ---- ---- 371.80 -23.40 395.20 1700 ---- 394.70B 363.30A 363.30A 367.20 -23.30 6 390.50 1705 ---- ---- ---- ---- 362.60 -23.30 385.90 1710 ---- ---- ---- ---- 358.00 -23.30 381.30 1715 ---- ---- ---- ---- 353.50 -23.20 376.70 1720 ---- ---- ---- ---- 349.00 -23.10 372.10 1725 ---- 371.60B 340.70A 340.70A 344.40 -23.20 367.60 1730 ---- ---- 336.20A 336.20A 340.00 -23.00 363.00 1735 ---- ---- 331.70A 331.70A 335.50 -23.00 358.50 1740 ---- ---- 327.30A 327.30A 331.10 -22.90 354.00 1745 ---- 350.50B 322.90A 322.90A 326.70 -22.90 349.60 1750 ---- 349.00B 318.50A 318.50A 322.30 -22.80 345.10 1755 ---- 344.50B 314.20A 314.20A 317.90 -22.80 340.70 1760 ---- 340.10B 309.90A 309.90A 313.60 -22.70 336.30 1765 ---- 335.70B 305.60A 305.60A 309.30 -22.60 331.90 1770 ---- 331.30B 301.30A 301.30A 305.00 -22.60 327.60 1775 ---- 326.90B 297.00A 297.00A 300.70 -22.50 323.20 1780 ---- 322.60B 292.80A 292.80A 296.50 -22.40 318.90 1785 ---- 318.20B 288.60A 288.60A 292.30 -22.30 314.60 1790 ---- 313.90B 284.40A 284.40A 288.10 -22.30 310.40 1795 ---- 309.70B 280.30A 280.30A 283.90 -22.30 306.20 1800 ---- 305.40B 276.20A 276.20A 279.80 -22.20 302.00 1805 ---- 301.20B 272.10A 272.10A 275.70 -22.10 297.80 1810 ---- 297.00B 268.10A 268.10A 271.60 -22.00 293.60 1815 ---- 292.80B 264.10A 264.10A 267.60 -21.90 289.50 1820 ---- 288.70B 260.10A 260.10A 263.60 -21.80 285.40 1825 ---- 284.60B 256.10A 256.10A 259.60 -21.80 281.40 1830 ---- 280.50B 252.20A 252.20A 255.70 -21.60 277.30 1835 ---- 276.50B 248.30A 248.30A 251.80 -21.50 273.30 1840 ---- 272.50B 244.50A 244.50A 247.90 -21.40 269.30 1845 ---- 268.50B 240.70A 240.70A 244.10 -21.30 265.40 1850 ---- 264.50B 236.90A 236.90A 240.30 -21.20 261.50 1855 ---- 260.60B 233.10A 233.10A 236.50 -21.10 257.60 1860 ---- 256.70B 229.40A 229.40A 232.70 -21.10 253.80 1865 ---- 252.90B 225.70A 225.70A 229.00 -21.00 250.00 1870 ---- 249.00B 222.10A 222.10A 225.40 -20.80 246.20 1875 ---- 245.20B 218.50A 218.50A 221.70 -20.70 242.40 1880 ---- 241.50B 214.90A 214.90A 218.10 -20.60 238.70 1885 ---- 237.80B 211.40A 211.40A 214.60 -20.50 235.10 1890 ---- 234.10B 207.90A 207.90A 211.00 -20.40 231.40 1895 ---- 230.40B 204.50A 204.50A 207.50 -20.30 227.80 1900 ---- 226.80B 201.10A 201.10A 204.10 -20.20 224.30 1905 ---- 223.20B 197.70A 197.70A 200.60 -20.10 220.70 1910 ---- 219.70B 194.40A 194.40A 197.30 -19.90 217.20 1915 ---- 216.20B 191.10A 191.10A 193.90 -19.90 213.80 1920 ---- 212.70B 187.80A 187.80A 190.60 -19.80 210.40 1925 ---- 209.30B 184.60A 184.60A 187.40 -19.60 207.00 1930 ---- 205.90B 181.40A 181.40A 184.10 -19.50 203.60 1935 ---- 202.60B 178.30A 178.30A 181.00 -19.30 200.30 1940 ---- 199.30B 175.20A 175.20A 177.80 -19.30 197.10 1945 ---- 196.00B 172.10A 172.10A 174.70 -19.20 193.90 1950 ---- 192.80B 169.10A 169.10A 171.70 -19.00 190.70 1955 ---- 189.60B 166.20A 166.20A 168.70 -18.80 187.50 1960 ---- 186.40B 163.20A 163.20A 165.70 -18.70 184.40 1965 ---- 183.30B 160.30A 160.30A 162.80 -18.60 181.40 1970 ---- 180.20B 157.50A 157.50A 159.90 -18.40 178.30 1975 ---- 177.20B 154.70A 154.70A 157.10 -18.20 175.30 1980 ---- 174.20B 151.90A 151.90A 154.30 -18.10 172.40 1985 ---- 171.30B 149.20A 149.20A 151.50 -18.00 169.50 1990 ---- 168.40B 146.50A 146.50A 148.80 -17.80 166.60 1995 ---- 165.50B 143.90A 143.90A 146.10 -17.70 163.80 2000 ---- 162.70B 141.30A 141.30A 143.50 -17.50 161.00 2005 ---- 159.90B 138.80A 138.80A 140.90 -17.40 158.30 2010 ---- 157.10B 136.20A 136.20A 138.40 -17.20 155.60 2015 ---- 154.40B 133.80A 133.80A 135.90 -17.00 152.90 2020 ---- 151.80B 131.30A 131.30A 133.40 -16.90 150.30 2025 ---- 149.10B 129.00A 129.00A 131.00 -16.70 147.70 2030 ---- 146.50B 126.60A 126.60A 128.70 -16.50 145.20 2035 ---- 144.00B 124.30A 124.30A 126.30 -16.40 142.70 2040 ---- 141.50B 122.00A 122.00A 124.00 -16.20 140.20 2045 ---- 139.00B 119.80A 119.80A 121.80 -16.00 137.80 2050 ---- 136.60B 117.20A 117.20A 119.60 -15.80 135.40 2055 ---- 134.20B 115.50A 115.50A 117.40 -15.70 133.10 2060 ---- 131.90B 113.40A 113.40A 115.30 -15.50 130.80 2065 ---- 129.60B 111.30A 111.30A 113.20 -15.30 128.50 2070 ---- 127.30B 109.30A 109.30A 111.10 -15.20 126.30 2075 ---- 125.10B 107.30A 107.30A 109.10 -15.00 124.10 2080 ---- 122.90B 105.40A 105.40A 107.10 -14.80 121.90 50 2085 ---- 120.80B 103.40A 103.40A 105.20 -14.60 119.80 2090 ---- 118.70B 101.60A 101.60A 103.30 -14.40 117.70 2095 ---- 116.60B 99.70A 99.70A 101.40 -14.30 115.70 2100 ---- 114.60B 97.50A 97.50A 99.60 -14.10 113.70 2105 ---- 112.60B 96.20A 96.20A 97.80 -13.90 111.70 2110 ---- 110.60B 94.40A 94.40A 96.00 -13.80 109.80 2115 ---- 108.70B 92.70A 92.70A 94.30 -13.60 107.90 2120 ---- 106.80B 91.10A 91.10A 92.60 -13.40 106.00 2125 ---- 105.00B 89.50A 89.50A 90.90 -13.30 104.20 2130 ---- 103.10B 87.90A 87.90A 89.30 -13.10 102.40 2135 ---- 101.40B 86.30A 86.30A 87.70 -13.00 100.70 2140 ---- 99.60B 84.80A 84.80A 86.10 -12.90 99.00 2145 ---- 97.90B 83.30A 83.30A 84.60 -12.70 97.30 2150 ---- 96.20B 81.30A 81.30A 83.10 -12.50 95.60 2155 ---- 94.60B 80.40A 80.40A 81.60 -12.40 94.00 2160 ---- 93.00B 79.00A 79.00A 80.20 -12.20 92.40 2165 ---- 91.40B 77.60A 77.60A 78.70 -12.20 90.90 2170 ---- 89.90B 76.20A 76.20A 77.30 -12.00 89.30 2175 ---- 88.30B 74.90A 74.90A 76.00 -11.80 87.80 2180 ---- 86.90B 73.60A 73.60A 74.70 -11.70 86.40 2185 ---- 85.40B 72.30A 72.30A 73.40 -11.50 84.90 2190 ---- 84.00B 71.10A 71.10A 72.10 -11.40 83.50 2195 ---- 82.60B 69.90A 69.90A 70.80 -11.40 82.20 2200 ---- 81.20B 68.20A 68.20A 69.60 -11.20 80.80 2205 ---- 79.80B 67.50A 67.50A 68.40 -11.10 79.50 2210 ---- 78.50B 66.40A 66.40A 67.20 -11.00 78.20 2215 ---- 77.20B 65.20A 65.20A 66.10 -10.80 76.90 2220 ---- 76.00B 64.20A 64.20A 64.90 -10.80 75.70 2225 ---- 74.70B 63.10A 63.10A 63.80 -10.70 74.50 2230 ---- 73.50B 62.00A 62.00A 62.70 -10.60 73.30 2235 ---- 72.30B 61.00A 61.00A 61.70 -10.40 72.10 2240 ---- 71.10B 60.00A 60.00A 60.60 -10.40 71.00 2245 ---- 70.00B 59.00A 59.00A 59.60 -10.20 69.80 2250 ---- 68.90B 57.60A 57.60A 58.60 -10.10 68.70 2255 ---- 67.80B 57.00A 57.00A 57.60 -10.10 67.70 2260 ---- 66.70B 56.10A 56.10A 56.70 -9.90 66.60 2265 ---- ---- 55.20A 55.20A 55.70 -9.90 65.60 2270 ---- ---- 54.30A 54.30A 54.80 -9.70 64.50 2275 ---- ---- 53.40A 53.40A 53.90 -9.60 63.50 2280 ---- ---- 52.50A 52.50A 53.00 -9.60 62.60 2285 ---- ---- 51.60A 51.60A 52.20 -9.40 61.60 2290 ---- ---- 50.80A 50.80A 51.30 -9.30 60.60 2295 ---- ---- 50.00A 50.00A 50.50 -9.20 59.70 2300 ---- ---- 49.00A 49.00A 49.60 -9.20 58.80 6 2305 ---- ---- 48.40A 48.40A 48.80 -9.10 57.90 2310 ---- ---- 47.60A 47.60A 48.00 -9.00 57.00 2315 ---- ---- 46.90A 46.90A 47.30 -8.80 56.10 2320 ---- ---- 46.10A 46.10A 46.50 -8.80 55.30 2325 ---- ---- 45.40A 45.40A 45.80 -8.60 54.40 2330 ---- ---- 44.70A 44.70A 45.00 -8.60 53.60 2335 ---- ---- 44.00A 44.00A 44.30 -8.50 52.80 2340 ---- ---- 43.30A 43.30A 43.60 -8.40 52.00 2345 ---- ---- 42.60A 42.60A 42.90 -8.30 51.20 2350 ---- ---- 41.80A 41.80A 42.30 -8.20 50.50 2355 ---- ---- 41.30A 41.30A 41.60 -8.10 49.70 2360 ---- ---- 40.70A 40.70A 41.00 -8.00 49.00 2370 ---- ---- 39.40A 39.40A 39.70 -7.80 47.50 2375 ---- ---- 38.80A 38.80A 39.10 -7.80 46.90 2380 ---- ---- 38.20A 38.20A 38.50 -7.70 46.20 2390 ---- ---- 37.10A 37.10A 37.30 -7.50 44.80 2400 ---- ---- 36.00A 36.00A 36.20 -7.30 43.50 2410 ---- ---- 34.90A 34.90A 35.10 -7.20 42.30 2420 ---- ---- 33.90A 33.90A 34.10 -7.00 41.10 2425 ---- ---- 33.40A 33.40A 33.50 -7.00 40.50 2430 ---- ---- 32.90A 32.90A 33.00 -7.00 40.00 2440 ---- ---- 32.00A 32.00A 32.10 -6.70 38.80 2450 ---- ---- 31.00A 31.00A 31.10 -6.70 37.80 2460 ---- ---- 30.20A 30.20A 30.20 -6.50 36.70 2475 ---- ---- 28.90A 28.90A 29.00 -6.20 35.20 2500 ---- ---- 27.00A 27.00A 27.00 -5.90 32.90 2525 ---- ---- 25.20A 25.20A 25.20 -5.60 30.80 2550 ---- ---- 23.60A 23.60A 23.50 -5.40 28.90 2575 ---- ---- 22.10A 22.10A 22.00 -5.10 27.10 2600 ---- ---- 20.80A 20.80A 20.60 -4.90 25.50 2625 ---- ---- 19.60A 19.60A 19.30 -4.70 24.00 2650 ---- ---- 18.40A 18.40A 18.20 -4.40 22.60 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1162.00 -24.30 1186.30 925 ---- ---- ---- ---- 1137.00 -24.30 1161.30 950 ---- ---- ---- ---- 1112.00 -24.30 1136.30 975 ---- ---- ---- ---- 1087.00 -24.30 1111.30 1000 ---- ---- ---- ---- 1062.00 -24.30 1086.30 1025 ---- ---- ---- ---- 1037.00 -24.30 1061.30 1050 ---- ---- ---- ---- 1012.00 -24.30 1036.30 1075 ---- ---- ---- ---- 987.00 -24.30 1011.30 1090 ---- ---- ---- ---- 972.00 -24.30 996.30 1100 ---- ---- ---- ---- 962.00 -24.30 986.30 1110 ---- ---- ---- ---- 952.00 -24.30 976.30 1120 ---- ---- ---- ---- 942.00 -24.30 966.30 1125 ---- ---- ---- ---- 937.00 -24.30 961.30 1130 ---- ---- ---- ---- 932.00 -24.30 956.30 1140 ---- ---- ---- ---- 922.00 -24.30 946.30 1150 ---- ---- ---- ---- 912.00 -24.30 936.30 1160 ---- ---- ---- ---- 902.00 -24.30 926.30 1170 ---- ---- ---- ---- 892.00 -24.30 916.30 1175 ---- ---- ---- ---- 887.00 -24.30 911.30 1180 ---- ---- ---- ---- 882.00 -24.30 906.30 1190 ---- ---- ---- ---- 872.00 -24.30 896.30 1195 ---- ---- ---- ---- 867.00 -24.30 891.30 1200 ---- ---- ---- ---- 862.00 -24.30 886.30 1205 ---- ---- ---- ---- 857.00 -24.30 881.30 1210 ---- ---- ---- ---- 852.00 -24.30 876.30 1215 ---- ---- ---- ---- 847.00 -24.30 871.30 1220 ---- ---- ---- ---- 842.00 -24.30 866.30 1225 ---- ---- ---- ---- 837.00 -24.30 861.30 1230 ---- ---- ---- ---- 832.00 -24.30 856.30 1235 ---- ---- ---- ---- 827.00 -24.30 851.30 1240 ---- ---- ---- ---- 822.00 -24.30 846.30 1245 ---- ---- ---- ---- 817.00 -24.30 841.30 1250 ---- ---- ---- ---- 812.00 -24.30 836.30 1255 ---- ---- ---- ---- 807.00 -24.30 831.30 1260 ---- ---- ---- ---- 802.00 -24.30 826.30 1265 ---- ---- ---- ---- 797.00 -24.30 821.30 1270 ---- ---- ---- ---- 792.00 -24.30 816.30 1275 ---- ---- ---- ---- 787.00 -24.30 811.30 1280 ---- ---- ---- ---- 782.00 -24.30 806.30 1285 ---- ---- ---- ---- 777.00 -24.30 801.30 1290 ---- ---- ---- ---- 772.00 -24.30 796.30 1295 ---- ---- ---- ---- 767.00 -24.30 791.30 1300 ---- ---- ---- ---- 762.00 -24.30 786.30 1305 ---- ---- ---- ---- 757.00 -24.30 781.30 1310 ---- ---- ---- ---- 752.00 -24.30 776.30 1315 ---- ---- ---- ---- 747.00 -24.30 771.30 1320 ---- ---- ---- ---- 742.00 -24.30 766.30 1325 ---- ---- ---- ---- 737.00 -24.30 761.30 1330 ---- ---- ---- ---- 732.00 -24.30 756.30 1335 ---- ---- ---- ---- 727.00 -24.30 751.30 1340 ---- ---- ---- ---- 722.00 -24.30 746.30 1345 ---- ---- ---- ---- 717.00 -24.30 741.30 1350 ---- ---- ---- ---- 712.00 -24.30 736.30 1355 ---- ---- ---- ---- 707.00 -24.30 731.30 1360 ---- ---- ---- ---- 702.00 -24.30 726.30 1365 ---- ---- ---- ---- 697.00 -24.30 721.30 1370 ---- ---- ---- ---- 692.00 -24.30 716.30 1375 ---- ---- ---- ---- 687.00 -24.30 711.30 1380 ---- ---- ---- ---- 682.00 -24.30 706.30 1385 ---- ---- ---- ---- 677.00 -24.30 701.30 1390 ---- ---- ---- ---- 672.00 -24.30 696.30 1395 ---- ---- ---- ---- 667.00 -24.30 691.30 1400 ---- ---- ---- ---- 662.00 -24.30 686.30 1405 ---- ---- ---- ---- 657.00 -24.30 681.30 1410 ---- ---- ---- ---- 652.00 -24.30 676.30 1415 ---- ---- ---- ---- 647.00 -24.30 671.30 1420 ---- ---- ---- ---- 642.00 -24.30 666.30 1425 ---- ---- ---- ---- 637.00 -24.30 661.30 1430 ---- ---- ---- ---- 632.00 -24.30 656.30 1435 ---- ---- ---- ---- 627.00 -24.30 651.30 1440 ---- ---- ---- ---- 622.00 -24.30 646.30 1445 ---- ---- ---- ---- 617.00 -24.30 641.30 1450 ---- ---- ---- ---- 612.00 -24.30 636.30 1455 ---- ---- ---- ---- 607.00 -24.30 631.30 1460 ---- ---- ---- ---- 602.00 -24.30 626.30 1465 ---- ---- ---- ---- 597.00 -24.30 621.30 1470 ---- ---- ---- ---- 592.00 -24.30 616.30 1475 ---- ---- ---- ---- 587.00 -24.30 611.30 1480 ---- ---- ---- ---- 582.00 -24.30 606.30 1485 ---- ---- ---- ---- 577.00 -24.30 601.30 1490 ---- ---- ---- ---- 572.00 -24.30 596.30 1495 ---- ---- ---- ---- 567.00 -24.30 591.30 1500 ---- ---- ---- ---- 562.00 -24.30 586.30 1505 ---- ---- ---- ---- 557.00 -24.30 581.30 1510 ---- ---- ---- ---- 552.00 -24.30 576.30 1515 ---- ---- ---- ---- 547.00 -24.30 571.30 1520 ---- ---- ---- ---- 542.00 -24.30 566.30 1525 ---- ---- ---- ---- 537.00 -24.30 561.30 1530 ---- ---- ---- ---- 532.00 -24.30 556.30 1535 ---- ---- ---- ---- 527.00 -24.30 551.30 1540 ---- ---- ---- ---- 522.00 -24.30 546.30 1545 ---- ---- ---- ---- 517.00 -24.30 541.30 1550 ---- ---- 507.80A 507.80A 512.00 -24.30 536.30 1555 ---- ---- ---- ---- 507.00 -24.30 531.30 1560 ---- ---- ---- ---- 502.00 -24.30 526.30 1565 ---- ---- ---- ---- 497.00 -24.30 521.30 1570 ---- ---- ---- ---- 492.10 -24.20 516.30 1575 ---- 515.50B 483.10A 483.10A 487.10 -24.20 511.30 1580 ---- ---- ---- ---- 482.20 -24.10 506.30 1585 ---- ---- ---- ---- 477.30 -24.10 501.40 1590 ---- ---- ---- ---- 472.40 -24.10 496.50 1595 ---- ---- ---- ---- 467.50 -24.00 491.50 1600 ---- 490.80B 458.80A 458.80A 462.60 -24.00 486.60 1605 ---- ---- ---- ---- 457.80 -23.90 481.70 1610 ---- ---- ---- ---- 452.90 -24.00 476.90 1615 ---- ---- ---- ---- 448.10 -23.90 472.00 1620 ---- ---- ---- ---- 443.30 -23.80 467.10 1625 ---- 466.50B 434.70A 434.70A 438.50 -23.80 462.30 1630 ---- ---- ---- ---- 433.70 -23.80 457.50 1635 ---- ---- ---- ---- 428.90 -23.80 452.70 1640 ---- ---- ---- ---- 424.20 -23.70 447.90 1645 ---- ---- ---- ---- 419.50 -23.60 443.10 1650 ---- 442.50B 411.10A 411.10A 414.70 -23.70 438.40 1655 ---- ---- ---- ---- 410.10 -23.50 433.60 1660 ---- ---- ---- ---- 405.40 -23.50 428.90 1665 ---- ---- ---- ---- 400.70 -23.50 424.20 1670 ---- ---- ---- ---- 396.10 -23.40 419.50 1675 ---- 418.90B 387.80A 387.80A 391.40 -23.50 414.90 1680 ---- ---- ---- ---- 386.80 -23.40 410.20 1685 ---- ---- ---- ---- 382.20 -23.40 405.60 1690 ---- ---- ---- ---- 377.70 -23.30 401.00 1695 ---- ---- ---- ---- 373.10 -23.30 396.40 1700 ---- 395.60B 365.00A 365.00A 368.60 -23.20 391.80 1705 ---- ---- ---- ---- 364.10 -23.20 387.30 1710 ---- ---- ---- ---- 359.60 -23.10 382.70 1715 ---- ---- 351.60A 351.60A 355.10 -23.10 378.20 1720 ---- ---- 347.20A 347.20A 350.70 -23.00 373.70 1725 ---- 372.90B 342.70A 342.70A 346.20 -23.00 369.20 1730 ---- 365.00B 338.30A 338.30A 341.80 -23.00 364.80 1735 ---- 363.90B 334.00A 334.00A 337.40 -22.90 360.30 1740 ---- 359.40B 329.60A 329.60A 333.10 -22.80 355.90 1745 ---- 355.00B 325.30A 325.30A 328.70 -22.80 351.50 1750 ---- 350.60B 321.00A 321.00A 324.40 -22.80 347.20 1755 ---- 346.20B 316.70A 316.70A 320.20 -22.60 342.80 1760 ---- 341.80B 312.50A 312.50A 315.90 -22.60 338.50 1765 ---- 337.50B 308.30A 308.30A 311.70 -22.50 334.20 1770 ---- 333.20B 304.10A 304.10A 307.40 -22.50 329.90 1775 ---- 328.90B 299.90A 299.90A 303.30 -22.40 325.70 1780 ---- 324.60B 295.80A 295.80A 299.10 -22.30 321.40 1785 ---- 320.40B 291.70A 291.70A 295.00 -22.20 317.20 1790 ---- 316.10B 287.60A 287.60A 290.90 -22.20 313.10 1795 ---- 312.00B 283.50A 283.50A 286.80 -22.10 308.90 1800 ---- 307.80B 279.50A 279.50A 282.80 -22.00 304.80 1805 ---- 303.60B 275.50A 275.50A 278.80 -21.90 300.70 1810 ---- 299.50B 271.60A 271.60A 274.80 -21.80 296.60 1815 ---- 295.50B 267.60A 267.60A 270.90 -21.70 292.60 1820 ---- 291.40B 263.70A 263.70A 267.00 -21.60 288.60 1825 ---- 287.40B 259.90A 259.90A 263.10 -21.50 284.60 1830 ---- 283.40B 256.00A 256.00A 259.20 -21.50 280.70 1835 ---- 279.40B 252.20A 252.20A 255.40 -21.40 276.80 1840 ---- 275.50B 248.50A 248.50A 251.60 -21.30 272.90 1845 ---- 271.60B 244.80A 244.80A 247.90 -21.10 269.00 1850 ---- 267.70B 241.10A 241.10A 244.10 -21.10 265.20 400 1855 ---- 263.90B 237.40A 237.40A 240.40 -21.00 261.40 1860 ---- 260.10B 233.80A 233.80A 236.80 -20.90 257.70 1865 ---- 256.30B 230.20A 230.20A 233.20 -20.70 253.90 1870 ---- 252.60B 226.60A 226.60A 229.60 -20.60 250.20 1875 ---- 248.90B 223.10A 223.10A 226.00 -20.60 246.60 1880 ---- 245.20B 219.60A 219.60A 222.50 -20.50 243.00 75 1885 ---- 241.60B 216.20A 216.20A 219.00 -20.40 239.40 1890 ---- 238.00B 212.80A 212.80A 215.60 -20.20 235.80 1895 ---- 234.40B 209.40A 209.40A 212.10 -20.20 232.30 1900 ---- 230.90B 206.10A 206.10A 208.70 -20.10 228.80 1905 ---- 227.40B 202.80A 202.80A 205.40 -19.90 1 225.30 1 1910 ---- 223.90B 199.50A 199.50A 202.10 -19.80 221.90 1915 ---- 220.50B 196.30A 196.30A 198.80 -19.80 218.60 1920 ---- 217.10B 193.10A 193.10A 195.60 -19.60 215.20 1925 ---- 213.80B 190.00A 190.00A 192.40 -19.50 211.90 1930 ---- 210.50B 186.90A 186.90A 189.20 -19.40 208.60 1935 ---- 207.20B 183.80A 183.80A 186.10 -19.30 205.40 1940 ---- 204.00B 180.80A 180.80A 183.00 -19.20 202.20 1945 ---- 200.80B 177.80A 177.80A 180.00 -19.00 199.00 1950 ---- 197.60B 174.90A 174.90A 177.00 -18.90 195.90 1955 ---- 194.50B 171.90A 171.90A 174.00 -18.80 192.80 1960 ---- 191.40B 169.10A 169.10A 171.10 -18.70 189.80 1965 ---- 188.30B 166.20A 166.20A 168.20 -18.60 186.80 1970 ---- 185.30B 163.50A 163.50A 165.30 -18.50 183.80 100 1975 ---- 182.40B 160.70A 160.70A 162.50 -18.40 180.90 1980 ---- 179.40B 158.00A 158.00A 159.80 -18.20 178.00 1985 ---- 176.50B 155.30A 155.30A 157.00 -18.10 175.10 1990 ---- 173.70B 152.70A 152.70A 154.40 -17.90 172.30 1995 ---- 170.90B 150.10A 150.10A 151.70 -17.90 169.60 2000 ---- 168.10B 147.50A 147.50A 149.10 -17.70 166.80 130 2005 ---- 165.40B 145.00A 145.00A 146.50 -17.60 164.10 2010 ---- 162.70B 142.60A 142.60A 144.00 -17.50 161.50 220 2015 ---- 160.00B 140.10A 140.10A 141.50 -17.40 158.90 2020 ---- 157.40B 137.70A 137.70A 139.10 -17.20 156.30 2025 ---- 154.80B 135.40A 135.40A 136.70 -17.10 153.80 2030 ---- 152.30B 133.00A 133.00A 134.30 -17.00 151.30 2035 ---- 149.80B 130.80A 130.80A 132.00 -16.80 148.80 2040 ---- 147.30B 128.50A 128.50A 129.70 -16.70 146.40 50 2045 ---- 144.90B 126.30A 126.30A 127.50 -16.50 144.00 2050 ---- 142.50B 124.20A 124.20A 125.30 -16.30 141.60 10 2055 ---- 140.10B 122.00A 122.00A 123.10 -16.20 139.30 2060 ---- 137.80B 119.90A 119.90A 121.00 -16.10 137.10 2065 ---- 135.50B 117.90A 117.90A 118.90 -15.90 134.80 2070 ---- 133.30B 115.90A 115.90A 116.80 -15.80 132.60 2075 ---- 131.10B 113.90A 113.90A 114.80 -15.70 130.50 2080 ---- 128.90B 111.90A 111.90A 112.80 -15.50 128.30 2085 ---- 126.80B 110.00A 110.00A 110.90 -15.30 126.20 2090 ---- 124.70B 108.20A 108.20A 109.00 -15.20 124.20 2095 ---- 122.70B 106.30A 106.30A 107.10 -15.10 122.20 2100 ---- 120.60B 104.50A 104.50A 105.30 -14.90 120.20 10 2105 ---- 118.60B 102.80A 102.80A 103.50 -14.70 118.20 2110 ---- 116.70B 101.00A 101.00A 101.80 -14.50 116.30 120 2115 ---- 114.80B 99.30A 99.30A 100.00 -14.40 114.40 2120 ---- 112.90B 97.60A 97.60A 98.30 -14.30 112.60 2125 ---- 111.10B 96.00A 96.00A 96.70 -14.10 110.80 2130 ---- 109.20B 94.40A 94.40A 95.00 -14.00 109.00 2135 ---- 107.50B 92.80A 92.80A 93.40 -13.80 107.20 2140 ---- 105.70B 91.30A 91.30A 91.90 -13.60 105.50 50 2145 ---- 104.00B 89.80A 89.80A 90.30 -13.50 103.80 2150 ---- 102.30B 88.30A 88.30A 88.80 -13.30 102.10 5 2155 ---- 100.70B 86.80A 86.80A 87.40 -13.10 100.50 2160 ---- 99.10B 85.40A 85.40A 85.90 -13.00 98.90 52 2165 ---- 97.50B 84.00A 84.00A 84.50 -12.80 97.30 2170 ---- 95.90B 82.60A 82.60A 83.10 -12.70 95.80 2175 ---- 94.40B 81.30A 81.30A 81.70 -12.60 94.30 2180 ---- 92.90B 79.90A 79.90A 80.40 -12.40 92.80 2185 ---- 91.40B 78.60A 78.60A 79.10 -12.20 91.30 2190 ---- ---- 77.40A 77.40A 77.80 -12.10 89.90 2195 ---- ---- 76.10A 76.10A 76.60 -11.90 88.50 2200 ---- ---- 74.90A 74.90A 75.30 -11.80 87.10 551 2205 ---- 85.80B 73.70A 73.70A 74.10 -11.60 85.70 2210 ---- ---- 72.50A 72.50A 72.90 -11.50 84.40 2215 ---- ---- 71.40A 71.40A 71.80 -11.30 83.10 2220 ---- ---- 70.20A 70.20A 70.60 -11.20 81.80 2225 ---- ---- 69.10A 69.10A 69.50 -11.10 80.60 2230 ---- ---- 68.10A 68.10A 68.40 -10.90 79.30 2235 ---- ---- 67.00A 67.00A 67.30 -10.80 78.10 2240 ---- ---- 65.90A 65.90A 66.30 -10.60 76.90 2245 ---- ---- 64.90A 64.90A 65.20 -10.60 75.80 2250 ---- ---- 63.90A 63.90A 64.20 -10.40 74.60 1005 2255 ---- ---- 62.90A 62.90A 63.20 -10.30 73.50 2260 ---- ---- 61.90A 61.90A 62.20 -10.20 72.40 52 2265 ---- ---- 61.00A 61.00A 61.20 -10.10 71.30 2270 ---- ---- 60.00A 60.00A 60.30 -10.00 70.30 2275 ---- ---- 59.10A 59.10A 59.40 -9.80 69.20 2280 ---- ---- 58.20A 58.20A 58.40 -9.80 68.20 2285 ---- ---- 57.30A 57.30A 57.50 -9.70 67.20 2290 ---- ---- 56.50A 56.50A 56.70 -9.50 66.20 2295 ---- ---- 55.60A 55.60A 55.80 -9.50 65.30 2300 ---- ---- 54.80A 54.80A 54.90 -9.40 64.30 510 2305 ---- ---- 53.90A 53.90A 54.10 -9.30 63.40 2310 ---- ---- 53.10A 53.10A 53.30 -9.20 62.50 2315 ---- ---- 52.30A 52.30A 52.50 -9.10 61.60 2320 ---- ---- 51.50A 51.50A 51.70 -9.00 60.70 2325 ---- ---- 50.80A 50.80A 50.90 -9.00 59.90 2330 ---- ---- 50.00A 50.00A 50.10 -8.90 59.00 2335 ---- ---- 49.30A 49.30A 49.40 -8.80 58.20 2340 ---- ---- 48.60A 48.60A 48.70 -8.70 57.40 2345 ---- ---- 47.80A 47.80A 47.90 -8.70 56.60 2350 ---- ---- 47.10A 47.10A 47.20 -8.60 55.80 2355 ---- ---- 46.50A 46.50A 46.50 -8.50 55.00 2360 ---- ---- 45.80A 45.80A 45.80 -8.40 54.20 2370 ---- ---- 44.50A 44.50A 44.50 -8.20 52.70 2375 ---- ---- 43.80A 43.80A 43.90 -8.10 52.00 2380 ---- ---- 43.20A 43.20A 43.20 -8.10 51.30 2390 ---- ---- 42.00A 42.00A 42.00 -7.90 49.90 2400 ---- ---- 40.80A 40.80A 40.80 -7.80 48.60 892 2410 ---- ---- 39.70A 39.70A 39.60 -7.70 47.30 2420 ---- ---- 38.60A 38.60A 38.50 -7.50 46.00 2425 ---- ---- 38.00A 38.00A 38.00 -7.40 45.40 2430 ---- ---- 37.50A 37.50A 37.50 -7.30 44.80 2440 ---- ---- 36.50A 36.50A 36.40 -7.30 43.70 2450 ---- ---- 35.50A 35.50A 35.40 -7.10 42.50 2460 ---- ---- 34.60A 34.60A 34.50 -6.90 41.40 2475 ---- ---- 33.20A 33.20A 33.10 -6.80 39.90 2500 ---- ---- 31.10A 31.10A 31.00 -6.40 37.40 275 1257 2525 ---- ---- 29.20A 29.20A 29.00 -6.20 35.20 2550 ---- ---- 27.40A 27.40A 27.20 -5.90 33.10 2575 ---- ---- 25.80A 25.80A 25.60 -5.60 31.20 2600 ---- ---- 24.30A 24.30A 24.10 -5.30 29.40 2625 ---- ---- 22.90A 22.90A 22.70 -5.10 27.80 2650 ---- ---- 21.70A 21.70A 21.40 -4.90 26.30 2800 ---- ---- 15.90A 15.90A 15.50 -3.70 19.20 300 2950 ---- ---- 12.00A 12.00A 11.60 -2.80 14.40 3000 ---- ---- 11.00A 11.00A 10.60 -2.60 13.20 550 5242 3500 ---- ---- 4.80A 4.80A 4.70 -1.20 5.90 1 4000 ---- ---- 2.70A 2.70A 2.40 -.70 3.10 205 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 802.60 -23.90 826.50 1300 ---- ---- ---- ---- 777.60 -23.90 801.50 1325 ---- ---- ---- ---- 752.60 -23.90 776.50 1350 ---- ---- ---- ---- 727.60 -23.90 751.50 1375 ---- ---- ---- ---- 702.60 -23.90 726.50 1400 ---- ---- ---- ---- 677.60 -23.90 701.50 1425 ---- ---- ---- ---- 652.60 -23.90 676.50 1450 ---- ---- ---- ---- 627.60 -23.90 651.50 1470 ---- ---- ---- ---- 607.60 -23.90 631.50 1475 ---- ---- ---- ---- 602.60 -23.90 626.50 1480 ---- ---- ---- ---- 597.60 -23.90 621.50 1490 ---- ---- ---- ---- 587.60 -23.90 611.50 1500 ---- ---- ---- ---- 577.60 -23.90 601.50 1510 ---- ---- ---- ---- 567.60 -23.90 591.50 1520 ---- ---- ---- ---- 557.60 -23.90 581.50 1525 ---- ---- ---- ---- 552.70 -23.80 576.50 1530 ---- ---- ---- ---- 547.70 -23.80 571.50 1540 ---- ---- ---- ---- 537.90 -23.60 561.50 1550 ---- ---- ---- ---- 528.10 -23.50 551.60 1560 ---- ---- ---- ---- 518.40 -23.30 541.70 1565 ---- ---- ---- ---- 513.50 -23.30 536.80 1570 ---- ---- ---- ---- 508.70 -23.20 531.90 1575 ---- ---- ---- ---- 503.90 -23.20 527.10 1580 ---- ---- ---- ---- 499.10 -23.10 522.20 1585 ---- ---- ---- ---- 494.30 -23.00 517.30 1590 ---- ---- ---- ---- 489.50 -23.00 512.50 1595 ---- ---- ---- ---- 484.80 -22.90 507.70 1600 ---- ---- ---- ---- 480.00 -22.90 502.90 1605 ---- ---- ---- ---- 475.30 -22.80 498.10 1610 ---- ---- ---- ---- 470.60 -22.70 493.30 1615 ---- ---- ---- ---- 465.90 -22.60 488.50 1620 ---- ---- ---- ---- 461.20 -22.60 483.80 1625 ---- ---- ---- ---- 456.50 -22.50 479.00 1630 ---- ---- ---- ---- 451.80 -22.50 474.30 1635 ---- ---- ---- ---- 447.20 -22.40 469.60 1640 ---- ---- ---- ---- 442.60 -22.30 464.90 1645 ---- ---- ---- ---- 437.90 -22.30 460.20 1650 ---- ---- ---- ---- 433.30 -22.20 455.50 1655 ---- ---- ---- ---- 428.70 -22.10 450.80 1660 ---- ---- ---- ---- 424.20 -22.00 446.20 1665 ---- ---- ---- ---- 419.60 -21.90 441.50 1670 ---- ---- ---- ---- 415.00 -21.90 436.90 1675 ---- ---- ---- ---- 410.50 -21.80 432.30 1680 ---- ---- ---- ---- 406.00 -21.70 427.70 1685 ---- ---- ---- ---- 401.50 -21.60 423.10 1690 ---- ---- ---- ---- 397.00 -21.60 418.60 1695 ---- ---- ---- ---- 392.50 -21.50 414.00 1700 ---- ---- ---- ---- 388.00 -21.50 409.50 1705 ---- ---- ---- ---- 383.60 -21.30 404.90 1710 ---- ---- ---- ---- 379.10 -21.30 400.40 1715 ---- ---- ---- ---- 374.70 -21.20 395.90 1720 ---- ---- ---- ---- 370.30 -21.20 391.50 1725 ---- ---- ---- ---- 365.90 -21.10 387.00 1730 ---- ---- ---- ---- 361.60 -21.00 382.60 1735 ---- ---- ---- ---- 357.20 -20.90 378.10 1740 ---- ---- ---- ---- 352.90 -20.80 373.70 1745 ---- ---- ---- ---- 348.60 -20.70 369.30 1750 ---- ---- ---- ---- 344.30 -20.60 364.90 1755 ---- ---- ---- ---- 340.00 -20.60 360.60 1760 ---- ---- ---- ---- 335.80 -20.40 356.20 1765 ---- ---- ---- ---- 331.50 -20.40 351.90 1770 ---- ---- ---- ---- 327.30 -20.30 347.60 1775 ---- ---- ---- ---- 323.10 -20.20 343.30 1780 ---- ---- ---- ---- 319.00 -20.10 339.10 1785 ---- ---- ---- ---- 314.80 -20.00 334.80 1790 ---- ---- ---- ---- 310.70 -19.90 330.60 1795 ---- ---- ---- ---- 306.60 -19.80 326.40 1800 ---- ---- ---- ---- 302.50 -19.80 322.30 1805 ---- ---- ---- ---- 298.50 -19.60 318.10 1810 ---- ---- ---- ---- 294.40 -19.60 314.00 1815 ---- ---- ---- ---- 290.40 -19.50 309.90 1820 ---- ---- ---- ---- 286.50 -19.30 305.80 1825 ---- ---- ---- ---- 282.50 -19.30 301.80 1830 ---- ---- ---- ---- 278.60 -19.20 297.80 1835 ---- ---- ---- ---- 274.70 -19.10 293.80 1840 ---- ---- ---- ---- 270.90 -18.90 289.80 1845 ---- ---- ---- ---- 267.00 -18.90 285.90 1850 ---- ---- ---- ---- 263.30 -18.70 282.00 1855 ---- ---- ---- ---- 259.50 -18.60 278.10 1860 ---- ---- ---- ---- 255.80 -18.50 274.30 1865 ---- ---- ---- ---- 252.10 -18.40 270.50 1870 ---- ---- ---- ---- 248.40 -18.30 266.70 1875 ---- ---- ---- ---- 244.80 -18.10 262.90 1880 ---- ---- ---- ---- 241.20 -18.00 259.20 1885 ---- ---- ---- ---- 237.60 -17.90 255.50 1890 ---- ---- ---- ---- 234.10 -17.80 251.90 1895 ---- ---- ---- ---- 230.60 -17.70 248.30 1900 ---- ---- ---- ---- 227.20 -17.50 244.70 1905 ---- ---- ---- ---- 223.80 -17.40 241.20 1910 ---- ---- ---- ---- 220.40 -17.30 237.70 1915 ---- ---- ---- ---- 217.00 -17.20 234.20 1920 ---- ---- ---- ---- 213.70 -17.10 230.80 1925 ---- ---- ---- ---- 210.50 -16.90 227.40 1930 ---- ---- ---- ---- 207.30 -16.70 224.00 1935 ---- ---- ---- ---- 204.10 -16.60 220.70 1940 ---- ---- ---- ---- 200.90 -16.60 217.50 1945 ---- ---- ---- ---- 197.80 -16.40 214.20 1950 ---- ---- ---- ---- 194.80 -16.20 211.00 1955 ---- ---- ---- ---- 191.80 -16.10 207.90 1960 ---- ---- ---- ---- 188.80 -16.00 204.80 1965 ---- ---- ---- ---- 185.90 -15.80 201.70 1970 ---- ---- ---- ---- 183.00 -15.70 198.70 1975 ---- ---- ---- ---- 180.10 -15.60 195.70 1980 ---- ---- ---- ---- 177.30 -15.40 192.70 1985 ---- ---- ---- ---- 174.50 -15.30 189.80 1990 ---- ---- ---- ---- 171.80 -15.20 187.00 1995 ---- ---- ---- ---- 169.10 -15.10 184.20 2000 ---- ---- ---- ---- 166.50 -14.90 181.40 2005 ---- ---- ---- ---- 163.90 -14.80 178.70 2010 ---- ---- ---- ---- 161.40 -14.60 176.00 2015 ---- ---- ---- ---- 158.90 -14.40 173.30 2020 ---- ---- ---- ---- 156.40 -14.30 170.70 2025 ---- ---- ---- ---- 154.00 -14.20 168.20 2030 ---- ---- ---- ---- 151.60 -14.10 165.70 2035 ---- ---- ---- ---- 149.30 -13.90 163.20 2040 ---- ---- ---- ---- 147.00 -13.80 160.80 2045 ---- ---- ---- ---- 144.80 -13.60 158.40 2050 ---- ---- ---- ---- 142.60 -13.50 156.10 2055 ---- ---- ---- ---- 140.40 -13.40 153.80 2060 ---- ---- ---- ---- 138.30 -13.20 151.50 2065 ---- ---- ---- ---- 136.20 -13.10 149.30 2070 ---- ---- ---- ---- 134.20 -12.90 147.10 2075 ---- ---- ---- ---- 132.20 -12.80 145.00 2080 ---- ---- ---- ---- 130.20 -12.70 142.90 2085 ---- ---- ---- ---- 128.30 -12.50 140.80 2090 ---- ---- ---- ---- 126.40 -12.40 138.80 2095 ---- ---- ---- ---- 124.60 -12.20 136.80 2100 ---- ---- ---- ---- 122.70 -12.20 134.90 2105 ---- ---- ---- ---- 121.00 -12.00 133.00 2110 ---- ---- ---- ---- 119.20 -11.90 131.10 2115 ---- ---- ---- ---- 117.50 -11.80 129.30 2120 ---- ---- ---- ---- 115.80 -11.60 127.40 2125 ---- ---- ---- ---- 114.10 -11.60 125.70 2130 ---- ---- ---- ---- 112.50 -11.40 123.90 2135 ---- ---- ---- ---- 110.90 -11.30 122.20 2140 ---- ---- ---- ---- 109.40 -11.10 120.50 2145 ---- ---- ---- ---- 107.80 -11.10 118.90 2150 ---- ---- ---- ---- 106.30 -10.90 117.20 2155 ---- ---- ---- ---- 104.90 -10.70 115.60 2160 ---- ---- ---- ---- 103.40 -10.70 114.10 2165 ---- ---- ---- ---- 102.00 -10.50 112.50 2170 ---- ---- ---- ---- 100.60 -10.40 111.00 2175 ---- ---- ---- ---- 99.20 -10.30 109.50 2180 ---- ---- ---- ---- 97.80 -10.30 108.10 2185 ---- ---- ---- ---- 96.50 -10.10 106.60 2190 ---- ---- ---- ---- 95.20 -10.00 105.20 2195 ---- ---- ---- ---- 93.90 -9.90 103.80 2200 ---- ---- ---- ---- 92.60 -9.80 102.40 2205 ---- ---- ---- ---- 91.40 -9.70 101.10 2210 ---- ---- ---- ---- 90.20 -9.50 99.70 2215 ---- ---- ---- ---- 89.00 -9.40 98.40 2220 ---- ---- ---- ---- 87.80 -9.30 97.10 2225 ---- ---- ---- ---- 86.60 -9.20 95.80 2230 ---- ---- ---- ---- 85.40 -9.20 94.60 2235 ---- ---- ---- ---- 84.30 -9.00 93.30 2240 ---- ---- ---- ---- 83.20 -8.90 92.10 2245 ---- ---- ---- ---- 82.00 -8.90 90.90 2250 ---- ---- ---- ---- 80.90 -8.80 89.70 2255 ---- ---- ---- ---- 79.90 -8.60 88.50 2260 ---- ---- ---- ---- 78.80 -8.60 87.40 2265 ---- ---- ---- ---- 77.70 -8.50 86.20 2270 ---- ---- ---- ---- 76.70 -8.40 85.10 2275 ---- ---- ---- ---- 75.70 -8.20 83.90 2280 ---- ---- ---- ---- 74.60 -8.20 82.80 2285 ---- ---- ---- ---- 73.60 -8.20 81.80 2290 ---- ---- ---- ---- 72.70 -8.00 80.70 2295 ---- ---- ---- ---- 71.70 -7.90 79.60 2300 ---- ---- ---- ---- 70.70 -7.90 78.60 2305 ---- ---- ---- ---- 69.80 -7.70 77.50 2310 ---- ---- ---- ---- 68.80 -7.70 76.50 2315 ---- ---- ---- ---- 67.90 -7.60 75.50 2320 ---- ---- ---- ---- 67.00 -7.50 74.50 2325 ---- ---- ---- ---- 66.10 -7.40 73.50 2330 ---- ---- ---- ---- 65.20 -7.40 72.60 2335 ---- ---- ---- ---- 64.40 -7.20 71.60 2340 ---- ---- ---- ---- 63.50 -7.20 70.70 2345 ---- ---- ---- ---- 62.70 -7.00 69.70 2350 ---- ---- ---- ---- 61.80 -7.00 68.80 2355 ---- ---- ---- ---- 61.00 -6.90 67.90 2360 ---- ---- ---- ---- 60.20 -6.90 67.10 2365 ---- ---- ---- ---- 59.40 -6.80 66.20 2370 ---- ---- ---- ---- 58.60 -6.70 65.30 2375 ---- ---- ---- ---- 57.80 -6.70 64.50 2380 ---- ---- ---- ---- 57.10 -6.50 63.60 2390 ---- ---- ---- ---- 55.60 -6.40 62.00 2400 ---- ---- ---- ---- 54.20 -6.20 60.40 2410 ---- ---- ---- ---- 52.80 -6.10 58.90 2420 ---- ---- ---- ---- 51.40 -6.00 57.40 2425 ---- ---- ---- ---- 50.70 -6.00 56.70 2430 ---- ---- ---- ---- 50.10 -5.90 56.00 2440 ---- ---- ---- ---- 48.80 -5.80 54.60 2450 ---- ---- ---- ---- 47.60 -5.60 53.20 2460 ---- ---- ---- ---- 46.40 -5.50 51.90 2470 ---- ---- ---- ---- 45.30 -5.30 50.60 2475 ---- ---- ---- ---- 44.70 -5.30 50.00 2500 ---- ---- ---- ---- 42.00 -5.00 47.00 2525 ---- ---- ---- ---- 39.50 -4.80 44.30 2550 ---- ---- ---- ---- 37.20 -4.50 41.70 2575 ---- ---- ---- ---- 35.10 -4.30 39.40 2600 ---- ---- ---- ---- 33.10 -4.10 37.20 2625 ---- ---- ---- ---- 31.30 -3.90 35.20 2650 ---- ---- ---- ---- 29.60 -3.70 33.30 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 677.60 -23.90 701.50 1425 ---- ---- ---- ---- 652.60 -23.90 676.50 1450 ---- ---- ---- ---- 627.60 -23.90 651.50 1475 ---- ---- ---- ---- 602.60 -23.90 626.50 1500 ---- ---- ---- ---- 577.60 -23.90 601.50 1525 ---- ---- ---- ---- 552.90 -23.60 576.50 1550 ---- ---- ---- ---- 528.60 -23.30 551.90 1575 ---- ---- ---- ---- 504.60 -23.00 527.60 1580 ---- ---- ---- ---- 499.90 -22.90 522.80 1590 ---- ---- ---- ---- 490.40 -22.80 513.20 1600 ---- ---- ---- ---- 481.00 -22.60 503.60 1610 ---- ---- ---- ---- 471.70 -22.40 494.10 1620 ---- ---- ---- ---- 462.40 -22.30 484.70 1625 ---- ---- ---- ---- 457.80 -22.20 480.00 1630 ---- ---- ---- ---- 453.10 -22.20 475.30 1640 ---- ---- ---- ---- 444.00 -22.00 466.00 1650 ---- ---- ---- ---- 434.80 -22.00 456.80 1660 ---- ---- ---- ---- 425.80 -21.70 447.50 1670 ---- ---- ---- ---- 416.70 -21.70 438.40 1675 ---- ---- ---- ---- 412.30 -21.50 433.80 1680 ---- ---- ---- ---- 407.80 -21.50 429.30 1685 ---- ---- ---- ---- 403.30 -21.50 424.80 1690 ---- ---- ---- ---- 398.90 -21.30 420.20 1695 ---- ---- ---- ---- 394.50 -21.20 415.70 1700 ---- ---- ---- ---- 390.10 -21.20 411.30 1705 ---- ---- ---- ---- 385.70 -21.10 406.80 1710 ---- ---- ---- ---- 381.30 -21.00 402.30 1715 ---- ---- ---- ---- 376.90 -21.00 397.90 1720 ---- ---- ---- ---- 372.60 -20.90 393.50 1725 ---- ---- ---- ---- 368.30 -20.80 389.10 1730 ---- ---- ---- ---- 363.90 -20.80 384.70 1735 ---- ---- ---- ---- 359.70 -20.60 380.30 1740 ---- ---- ---- ---- 355.40 -20.60 376.00 1745 ---- ---- ---- ---- 351.10 -20.50 371.60 1750 ---- ---- ---- ---- 346.90 -20.40 367.30 1755 ---- ---- ---- ---- 342.70 -20.30 363.00 1760 ---- ---- ---- ---- 338.50 -20.20 358.70 1765 ---- ---- ---- ---- 334.30 -20.20 354.50 1770 ---- ---- ---- ---- 330.20 -20.00 350.20 1775 ---- ---- ---- ---- 326.00 -20.00 346.00 1780 ---- ---- ---- ---- 321.90 -19.90 341.80 1785 ---- ---- ---- ---- 317.80 -19.80 337.60 1790 ---- ---- ---- ---- 313.80 -19.70 333.50 1795 ---- ---- ---- ---- 309.70 -19.60 329.30 1800 ---- ---- ---- ---- 305.70 -19.50 325.20 1805 ---- ---- ---- ---- 301.70 -19.40 321.10 1810 ---- ---- ---- ---- 297.80 -19.30 317.10 1815 ---- ---- ---- ---- 293.80 -19.20 313.00 1820 ---- ---- ---- ---- 289.90 -19.10 309.00 1825 ---- ---- ---- ---- 286.00 -19.00 305.00 1830 ---- ---- ---- ---- 282.10 -19.00 301.10 1835 ---- ---- ---- ---- 278.30 -18.80 297.10 1840 ---- ---- ---- ---- 274.50 -18.70 293.20 1845 ---- ---- ---- ---- 270.70 -18.60 289.30 1850 ---- ---- ---- ---- 267.00 -18.50 285.50 1855 ---- ---- ---- ---- 263.30 -18.40 281.70 1860 ---- ---- ---- ---- 259.60 -18.30 277.90 1865 ---- ---- ---- ---- 255.90 -18.20 274.10 1870 ---- ---- ---- ---- 252.30 -18.10 270.40 1875 ---- ---- ---- ---- 248.70 -18.00 266.70 1880 ---- ---- ---- ---- 245.20 -17.80 263.00 1885 ---- ---- ---- ---- 241.70 -17.70 259.40 1890 ---- ---- ---- ---- 238.20 -17.60 255.80 1895 ---- ---- ---- ---- 234.70 -17.50 252.20 1900 ---- ---- ---- ---- 231.30 -17.40 248.70 1905 ---- ---- ---- ---- 227.90 -17.30 245.20 1910 ---- ---- ---- ---- 224.60 -17.10 241.70 1915 ---- ---- ---- ---- 221.30 -17.00 238.30 1920 ---- ---- ---- ---- 218.00 -16.90 234.90 1925 ---- ---- ---- ---- 214.80 -16.70 231.50 1930 ---- ---- ---- ---- 211.60 -16.60 228.20 1935 ---- ---- ---- ---- 208.40 -16.50 224.90 1940 ---- ---- ---- ---- 205.30 -16.40 221.70 1945 ---- ---- ---- ---- 202.20 -16.30 218.50 1950 ---- ---- ---- ---- 199.20 -16.10 215.30 1955 ---- ---- ---- ---- 196.20 -16.00 212.20 1960 ---- ---- ---- ---- 193.30 -15.80 209.10 1965 ---- ---- ---- ---- 190.30 -15.80 206.10 1970 ---- ---- ---- ---- 187.50 -15.60 203.10 1975 ---- ---- ---- ---- 184.70 -15.40 200.10 1980 ---- ---- ---- ---- 181.90 -15.30 197.20 1985 ---- ---- ---- ---- 179.10 -15.20 194.30 1990 ---- ---- ---- ---- 176.40 -15.10 191.50 1995 ---- ---- ---- ---- 173.80 -14.90 188.70 2000 ---- ---- ---- ---- 171.20 -14.80 186.00 2005 ---- ---- ---- ---- 168.60 -14.70 183.30 2010 ---- ---- ---- ---- 166.10 -14.50 180.60 2015 ---- ---- ---- ---- 163.60 -14.40 178.00 2020 ---- ---- ---- ---- 161.20 -14.20 175.40 2025 ---- ---- ---- ---- 158.80 -14.10 172.90 2030 ---- ---- ---- ---- 156.40 -14.00 170.40 2035 ---- ---- ---- ---- 154.10 -13.90 168.00 2040 ---- ---- ---- ---- 151.90 -13.70 165.60 2045 ---- ---- ---- ---- 149.70 -13.60 163.30 2050 ---- ---- ---- ---- 147.50 -13.40 160.90 2055 ---- ---- ---- ---- 145.40 -13.30 158.70 2060 ---- ---- ---- ---- 143.30 -13.20 156.50 2065 ---- ---- ---- ---- 141.20 -13.10 154.30 2070 ---- ---- ---- ---- 139.20 -12.90 152.10 2075 ---- ---- ---- ---- 137.20 -12.80 150.00 2080 ---- ---- ---- ---- 135.30 -12.70 148.00 2085 ---- ---- ---- ---- 133.40 -12.60 146.00 2090 ---- ---- ---- ---- 131.60 -12.40 144.00 2095 ---- ---- ---- ---- 129.70 -12.30 142.00 2100 ---- ---- ---- ---- 127.90 -12.20 140.10 2105 ---- ---- ---- ---- 126.20 -12.00 138.20 2110 ---- ---- ---- ---- 124.50 -11.90 136.40 2115 ---- ---- ---- ---- 122.80 -11.80 134.60 2120 ---- ---- ---- ---- 121.10 -11.70 132.80 2125 ---- ---- ---- ---- 119.50 -11.50 131.00 2130 ---- ---- ---- ---- 117.90 -11.40 129.30 2135 ---- ---- ---- ---- 116.30 -11.30 127.60 2140 ---- ---- ---- ---- 114.70 -11.20 125.90 2145 ---- ---- ---- ---- 113.20 -11.10 124.30 2150 ---- ---- ---- ---- 111.70 -11.00 122.70 2155 ---- ---- ---- ---- 110.30 -10.80 121.10 2160 ---- ---- ---- ---- 108.80 -10.80 119.60 2165 ---- ---- ---- ---- 107.40 -10.60 118.00 2170 ---- ---- ---- ---- 106.00 -10.50 116.50 2175 ---- ---- ---- ---- 104.60 -10.40 115.00 2180 ---- ---- ---- ---- 103.30 -10.30 113.60 2185 ---- ---- ---- ---- 102.00 -10.10 112.10 2190 ---- ---- ---- ---- 100.60 -10.10 110.70 2195 ---- ---- ---- ---- 99.30 -10.00 109.30 2200 ---- ---- ---- ---- 98.10 -9.90 108.00 2205 ---- ---- ---- ---- 96.80 -9.80 106.60 2210 ---- ---- ---- ---- 95.60 -9.60 105.20 2215 ---- ---- ---- ---- 94.30 -9.60 103.90 2220 ---- ---- ---- ---- 93.10 -9.50 102.60 2225 ---- ---- ---- ---- 91.90 -9.40 101.30 2230 ---- ---- ---- ---- 90.80 -9.30 100.10 2235 ---- ---- ---- ---- 89.60 -9.20 98.80 2240 ---- ---- ---- ---- 88.50 -9.10 97.60 2245 ---- ---- ---- ---- 87.30 -9.00 96.30 2250 ---- ---- ---- ---- 86.20 -8.90 95.10 2255 ---- ---- ---- ---- 85.10 -8.90 94.00 2260 ---- ---- ---- ---- 84.10 -8.70 92.80 2265 ---- ---- ---- ---- 83.00 -8.60 91.60 2270 ---- ---- ---- ---- 82.00 -8.50 90.50 2275 ---- ---- ---- ---- 80.90 -8.50 89.40 2280 ---- ---- ---- ---- 79.90 -8.40 88.30 2285 ---- ---- ---- ---- 78.90 -8.30 87.20 2290 ---- ---- ---- ---- 77.90 -8.20 86.10 2295 ---- ---- ---- ---- 76.90 -8.10 85.00 2300 ---- ---- ---- ---- 76.00 -8.00 84.00 1 2305 ---- ---- ---- ---- 75.00 -8.00 83.00 2310 ---- ---- ---- ---- 74.10 -7.80 81.90 2315 ---- ---- ---- ---- 73.20 -7.70 80.90 2320 ---- ---- ---- ---- 72.30 -7.70 80.00 2325 ---- ---- ---- ---- 71.40 -7.60 79.00 2330 ---- ---- ---- ---- 70.50 -7.50 78.00 2335 ---- ---- ---- ---- 69.60 -7.50 77.10 2340 ---- ---- ---- ---- 68.80 -7.30 76.10 2345 ---- ---- ---- ---- 67.90 -7.30 75.20 2350 ---- ---- ---- ---- 67.10 -7.20 74.30 2355 ---- ---- ---- ---- 66.30 -7.10 73.40 2360 ---- ---- ---- ---- 65.50 -7.00 72.50 2365 ---- ---- ---- ---- 64.70 -7.00 71.70 2370 ---- ---- ---- ---- 63.90 -6.90 70.80 2375 ---- ---- ---- ---- 63.10 -6.90 70.00 2380 ---- ---- ---- ---- 62.40 -6.80 69.20 2390 ---- ---- ---- ---- 60.90 -6.60 67.50 2400 ---- ---- ---- ---- 59.50 -6.50 66.00 2410 ---- ---- ---- ---- 58.10 -6.30 64.40 2420 ---- ---- ---- ---- 56.70 -6.30 63.00 2425 ---- ---- ---- ---- 56.00 -6.20 62.20 2430 ---- ---- ---- ---- 55.40 -6.10 61.50 2440 ---- ---- ---- ---- 54.10 -6.00 60.10 2450 ---- ---- ---- ---- 52.90 -5.90 58.80 2460 ---- ---- ---- ---- 51.70 -5.80 57.50 2470 ---- ---- ---- ---- 50.50 -5.70 56.20 2475 ---- ---- ---- ---- 50.00 -5.60 55.60 2500 ---- ---- ---- ---- 47.30 -5.30 52.60 2525 ---- ---- ---- ---- 44.70 -5.10 49.80 2550 ---- ---- ---- ---- 42.40 -4.80 47.20 2575 ---- ---- ---- ---- 40.30 -4.50 44.80 2600 ---- ---- ---- ---- 38.20 -4.40 42.60 2625 ---- ---- ---- ---- 36.40 -4.20 40.60 2650 ---- ---- ---- ---- 34.60 -4.00 38.60 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 616.10 -23.40 639.50 1500 ---- ---- ---- ---- 591.30 -23.20 614.50 1525 ---- ---- ---- ---- 566.80 -22.90 589.70 1550 ---- ---- ---- ---- 542.60 -22.60 565.20 1575 ---- ---- ---- ---- 518.80 -22.30 541.10 1600 ---- ---- ---- ---- 495.30 -22.00 517.30 1625 ---- ---- ---- ---- 472.20 -21.70 493.90 1650 ---- ---- ---- ---- 449.40 -21.30 470.70 1660 ---- ---- ---- ---- 440.40 -21.20 461.60 1670 ---- ---- ---- ---- 431.40 -21.10 452.50 1675 ---- ---- ---- ---- 427.00 -21.00 448.00 1680 ---- ---- ---- ---- 422.50 -20.90 443.40 1690 ---- ---- ---- ---- 413.70 -20.80 434.50 1700 ---- ---- ---- ---- 404.90 -20.60 425.50 1710 ---- ---- ---- ---- 396.20 -20.50 416.70 1720 ---- ---- ---- ---- 387.50 -20.40 407.90 1725 ---- ---- ---- ---- 383.20 -20.30 403.50 1730 ---- ---- ---- ---- 378.90 -20.20 399.10 1740 ---- ---- ---- ---- 370.40 -20.10 390.50 1750 ---- ---- ---- ---- 362.00 -19.90 381.90 1760 ---- ---- ---- ---- 353.60 -19.70 373.30 1765 ---- ---- ---- ---- 349.50 -19.60 369.10 1770 ---- ---- ---- ---- 345.30 -19.60 364.90 1775 ---- ---- ---- ---- 341.20 -19.50 360.70 1780 ---- ---- ---- ---- 337.10 -19.40 356.50 1785 ---- ---- ---- ---- 333.00 -19.30 352.30 1790 ---- ---- ---- ---- 329.00 -19.20 348.20 1795 ---- ---- ---- ---- 325.00 -19.10 344.10 1800 ---- ---- ---- ---- 321.00 -19.00 340.00 1805 ---- ---- ---- ---- 317.00 -18.90 335.90 1810 ---- ---- ---- ---- 313.00 -18.90 331.90 1815 ---- ---- ---- ---- 309.10 -18.80 327.90 1820 ---- ---- ---- ---- 305.20 -18.70 323.90 1825 ---- ---- ---- ---- 301.30 -18.60 319.90 1830 ---- ---- ---- ---- 297.50 -18.50 316.00 1835 ---- ---- ---- ---- 293.70 -18.30 312.00 1840 ---- ---- ---- ---- 289.90 -18.30 308.20 1845 ---- ---- ---- ---- 286.10 -18.20 304.30 1850 ---- ---- ---- ---- 282.40 -18.10 300.50 1855 ---- ---- ---- ---- 278.70 -17.90 296.60 1860 ---- ---- ---- ---- 275.00 -17.90 292.90 1865 ---- ---- ---- ---- 271.30 -17.80 289.10 1870 ---- ---- ---- ---- 267.70 -17.70 285.40 1875 ---- ---- ---- ---- 264.10 -17.60 281.70 1880 ---- ---- ---- ---- 260.60 -17.50 278.10 1885 ---- ---- ---- ---- 257.10 -17.30 274.40 1890 ---- ---- ---- ---- 253.60 -17.20 270.80 1895 ---- ---- ---- ---- 250.10 -17.20 267.30 1900 ---- ---- ---- ---- 246.70 -17.10 263.80 1905 ---- ---- ---- ---- 243.30 -17.00 260.30 1910 ---- ---- ---- ---- 240.00 -16.80 256.80 1915 ---- ---- ---- ---- 236.70 -16.70 253.40 1920 ---- ---- ---- ---- 233.40 -16.60 250.00 1925 ---- ---- ---- ---- 230.20 -16.40 246.60 1930 ---- ---- ---- ---- 227.00 -16.30 243.30 1935 ---- ---- ---- ---- 223.80 -16.20 240.00 1940 ---- ---- ---- ---- 220.70 -16.10 236.80 1945 ---- ---- ---- ---- 217.60 -16.00 233.60 1950 ---- ---- ---- ---- 214.50 -15.90 230.40 1955 ---- ---- ---- ---- 211.50 -15.70 227.20 1960 ---- ---- ---- ---- 208.50 -15.60 224.10 1965 ---- ---- ---- ---- 205.60 -15.50 221.10 1970 ---- ---- ---- ---- 202.70 -15.40 218.10 1975 ---- ---- ---- ---- 199.80 -15.30 215.10 1980 ---- ---- ---- ---- 197.00 -15.10 212.10 1985 ---- ---- ---- ---- 194.20 -15.00 209.20 1990 ---- ---- ---- ---- 191.40 -14.90 206.30 1995 ---- ---- ---- ---- 188.70 -14.80 203.50 2000 ---- ---- ---- ---- 186.00 -14.70 200.70 2005 ---- ---- ---- ---- 183.40 -14.60 198.00 2010 ---- ---- ---- ---- 180.80 -14.40 195.20 2015 ---- ---- ---- ---- 178.30 -14.30 192.60 2020 ---- ---- ---- ---- 175.80 -14.10 189.90 2025 ---- ---- ---- ---- 173.30 -14.00 187.30 2030 ---- ---- ---- ---- 170.90 -13.90 184.80 2035 ---- ---- ---- ---- 168.50 -13.80 182.30 2040 ---- ---- ---- ---- 166.10 -13.70 179.80 2045 ---- ---- ---- ---- 163.80 -13.50 177.30 2050 ---- ---- ---- ---- 161.50 -13.50 175.00 2055 ---- ---- ---- ---- 159.30 -13.30 172.60 2060 ---- ---- ---- ---- 157.10 -13.20 170.30 2065 ---- ---- ---- ---- 154.90 -13.10 168.00 2070 ---- ---- ---- ---- 152.80 -13.00 165.80 2075 ---- ---- ---- ---- 150.70 -12.90 163.60 2080 ---- ---- ---- ---- 148.70 -12.70 161.40 2085 ---- ---- ---- ---- 146.70 -12.60 159.30 2090 ---- ---- ---- ---- 144.70 -12.50 157.20 2095 ---- ---- ---- ---- 142.70 -12.40 155.10 2100 ---- ---- ---- ---- 140.80 -12.30 153.10 2105 ---- ---- ---- ---- 139.00 -12.10 151.10 2110 ---- ---- ---- ---- 137.10 -12.00 149.10 2115 ---- ---- ---- ---- 135.30 -11.90 147.20 2120 ---- ---- ---- ---- 133.60 -11.70 145.30 2125 ---- ---- ---- ---- 131.80 -11.70 143.50 2130 ---- ---- ---- ---- 130.10 -11.60 141.70 2135 ---- ---- ---- ---- 128.40 -11.50 139.90 2140 ---- ---- ---- ---- 126.80 -11.30 138.10 2145 ---- ---- ---- ---- 125.20 -11.20 136.40 2150 ---- ---- ---- ---- 123.60 -11.10 134.70 2155 ---- ---- ---- ---- 122.00 -11.00 133.00 2160 ---- ---- ---- ---- 120.50 -10.90 131.40 2165 ---- ---- ---- ---- 119.00 -10.80 129.80 2170 ---- ---- ---- ---- 117.50 -10.70 128.20 2175 ---- ---- ---- ---- 116.10 -10.50 126.60 2180 ---- ---- ---- ---- 114.60 -10.50 125.10 2185 ---- ---- ---- ---- 113.20 -10.40 123.60 2190 ---- ---- ---- ---- 111.90 -10.20 122.10 2195 ---- ---- ---- ---- 110.50 -10.20 120.70 2200 ---- ---- ---- ---- 109.20 -10.00 119.20 2205 ---- ---- ---- ---- 107.90 -9.90 117.80 2210 ---- ---- ---- ---- 106.60 -9.90 116.50 2215 ---- ---- ---- ---- 105.30 -9.80 115.10 2220 ---- ---- ---- ---- 104.10 -9.70 113.80 2225 ---- ---- ---- ---- 102.90 -9.60 112.50 2230 ---- ---- ---- ---- 101.70 -9.50 111.20 2235 ---- ---- ---- ---- 100.50 -9.40 109.90 2240 ---- ---- ---- ---- 99.30 -9.30 108.60 2245 ---- ---- ---- ---- 98.20 -9.20 107.40 2250 ---- ---- ---- ---- 97.00 -9.20 106.20 2255 ---- ---- ---- ---- 95.90 -9.10 105.00 2260 ---- ---- ---- ---- 94.80 -9.00 103.80 2265 ---- ---- ---- ---- 93.80 -8.80 102.60 2270 ---- ---- ---- ---- 92.70 -8.80 101.50 2275 ---- ---- ---- ---- 91.70 -8.70 100.40 2280 ---- ---- ---- ---- 90.60 -8.70 99.30 2285 ---- ---- ---- ---- 89.60 -8.60 98.20 2290 ---- ---- ---- ---- 88.60 -8.50 97.10 2295 ---- ---- ---- ---- 87.60 -8.40 96.00 2300 ---- ---- ---- ---- 86.70 -8.30 95.00 2305 ---- ---- ---- ---- 85.70 -8.20 93.90 2310 ---- ---- ---- ---- 84.80 -8.10 92.90 2315 ---- ---- ---- ---- 83.90 -8.00 91.90 2320 ---- ---- ---- ---- 82.90 -8.00 90.90 2325 ---- ---- ---- ---- 82.00 -8.00 90.00 2330 ---- ---- ---- ---- 81.20 -7.80 89.00 2335 ---- ---- ---- ---- 80.30 -7.80 88.10 2340 ---- ---- ---- ---- 79.40 -7.70 87.10 2345 ---- ---- ---- ---- 78.60 -7.60 86.20 2350 ---- ---- ---- ---- 77.80 -7.50 85.30 2355 ---- ---- ---- ---- 76.90 -7.50 84.40 2360 ---- ---- ---- ---- 76.10 -7.50 83.60 2365 ---- ---- ---- ---- 75.30 -7.40 82.70 2370 ---- ---- ---- ---- 74.60 -7.20 81.80 2375 ---- ---- ---- ---- 73.80 -7.20 81.00 2380 ---- ---- ---- ---- 73.00 -7.20 80.20 2385 ---- ---- ---- ---- 72.30 -7.10 79.40 2390 ---- ---- ---- ---- 71.60 -7.00 78.60 2400 ---- ---- ---- ---- 70.10 -6.90 77.00 2410 ---- ---- ---- ---- 68.70 -6.80 75.50 2420 ---- ---- ---- ---- 67.40 -6.60 74.00 2425 ---- ---- ---- ---- 66.70 -6.60 73.30 2430 ---- ---- ---- ---- 66.00 -6.60 72.60 2440 ---- ---- ---- ---- 64.80 -6.40 71.20 2450 ---- ---- ---- ---- 63.50 -6.30 69.80 2460 ---- ---- ---- ---- 62.30 -6.20 68.50 2470 ---- ---- ---- ---- 61.20 -6.00 67.20 2475 ---- ---- ---- ---- 60.60 -6.00 66.60 2480 ---- ---- ---- ---- 60.00 -6.00 66.00 2500 ---- ---- ---- ---- 57.80 -5.80 63.60 2525 ---- ---- ---- ---- 55.30 -5.50 60.80 2550 ---- ---- ---- ---- 52.90 -5.30 58.20 2575 ---- ---- ---- ---- 50.70 -5.10 55.80 2600 ---- ---- ---- ---- 48.70 -4.90 53.60 2625 ---- ---- ---- ---- 46.80 -4.70 51.50 2650 ---- ---- ---- ---- 45.00 -4.50 49.50 2675 ---- ---- ---- ---- 43.30 -4.40 47.70 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 591.10 -23.40 614.50 1525 ---- ---- ---- ---- 566.50 -23.00 589.50 1550 ---- ---- ---- ---- 542.20 -22.70 564.90 1575 ---- ---- ---- ---- 518.30 -22.40 540.70 1600 ---- ---- ---- ---- 494.90 -22.00 516.90 1625 ---- ---- ---- ---- 471.90 -21.60 493.50 1650 ---- ---- ---- ---- 449.20 -21.40 470.60 1675 ---- ---- ---- ---- 427.00 -21.00 448.00 1680 ---- ---- ---- ---- 422.60 -20.90 443.50 1690 ---- ---- ---- ---- 413.90 -20.70 434.60 1700 ---- ---- ---- ---- 405.30 -20.50 425.80 1710 ---- ---- ---- ---- 396.70 -20.40 417.10 1720 ---- ---- ---- ---- 388.10 -20.30 408.40 1725 ---- ---- ---- ---- 383.90 -20.20 404.10 1730 ---- ---- ---- ---- 379.70 -20.10 399.80 1740 ---- ---- ---- ---- 371.30 -20.00 391.30 1750 ---- ---- ---- ---- 363.00 -19.80 382.80 1760 ---- ---- ---- ---- 354.80 -19.60 374.40 1770 ---- ---- ---- ---- 346.70 -19.40 366.10 1775 ---- ---- ---- ---- 342.60 -19.40 362.00 1780 ---- ---- ---- ---- 338.60 -19.30 357.90 1785 ---- ---- ---- ---- 334.60 -19.20 353.80 1790 ---- ---- ---- ---- 330.70 -19.00 349.70 1795 ---- ---- ---- ---- 326.70 -19.00 345.70 1800 ---- ---- ---- ---- 322.80 -18.90 341.70 1805 ---- ---- ---- ---- 318.90 -18.80 337.70 1810 ---- ---- ---- ---- 315.00 -18.70 333.70 1815 ---- ---- ---- ---- 311.20 -18.60 329.80 1820 ---- ---- ---- ---- 307.30 -18.50 325.80 1825 ---- ---- ---- ---- 303.50 -18.40 321.90 1830 ---- ---- ---- ---- 299.70 -18.40 318.10 1835 ---- ---- ---- ---- 296.00 -18.20 314.20 1840 ---- ---- ---- ---- 292.20 -18.20 310.40 1845 ---- ---- ---- ---- 288.50 -18.10 306.60 1850 ---- ---- ---- ---- 284.90 -17.90 302.80 1855 ---- ---- ---- ---- 281.20 -17.90 299.10 1860 ---- ---- ---- ---- 277.60 -17.70 295.30 1865 ---- ---- ---- ---- 274.00 -17.60 291.60 1870 ---- ---- ---- ---- 270.40 -17.60 288.00 1875 ---- ---- ---- ---- 266.90 -17.40 284.30 1880 ---- ---- ---- ---- 263.40 -17.30 280.70 1885 ---- ---- ---- ---- 259.90 -17.30 277.20 1890 ---- ---- ---- ---- 256.50 -17.10 273.60 1895 ---- ---- ---- ---- 253.10 -17.00 270.10 1900 ---- ---- ---- ---- 249.70 -16.90 266.60 1905 ---- ---- ---- ---- 246.40 -16.80 263.20 1910 ---- ---- ---- ---- 243.10 -16.60 259.70 1915 ---- ---- ---- ---- 239.80 -16.60 256.40 1920 ---- ---- ---- ---- 236.60 -16.40 253.00 1925 ---- ---- ---- ---- 233.40 -16.30 249.70 1930 ---- ---- ---- ---- 230.20 -16.20 246.40 1935 ---- ---- ---- ---- 227.10 -16.10 243.20 1940 ---- ---- ---- ---- 224.00 -16.00 240.00 1945 ---- ---- ---- ---- 220.90 -15.90 236.80 1950 ---- ---- ---- ---- 217.90 -15.80 233.70 1955 ---- ---- ---- ---- 214.90 -15.70 230.60 1960 ---- ---- ---- ---- 212.00 -15.50 227.50 1965 ---- ---- ---- ---- 209.10 -15.40 224.50 1970 ---- ---- ---- ---- 206.20 -15.30 221.50 1975 ---- ---- ---- ---- 203.40 -15.20 218.60 1980 ---- ---- ---- ---- 200.60 -15.10 215.70 1985 ---- ---- ---- ---- 197.90 -14.90 212.80 1990 ---- ---- ---- ---- 195.20 -14.80 210.00 1995 ---- ---- ---- ---- 192.50 -14.70 207.20 2000 ---- ---- ---- ---- 189.90 -14.60 204.50 2005 ---- ---- ---- ---- 187.30 -14.50 201.80 2010 ---- ---- ---- ---- 184.80 -14.30 199.10 2015 ---- ---- ---- ---- 182.30 -14.20 196.50 2020 ---- ---- ---- ---- 179.90 -14.10 194.00 2025 ---- ---- ---- ---- 177.50 -13.90 191.40 2030 ---- ---- ---- ---- 175.10 -13.90 189.00 2035 ---- ---- ---- ---- 172.80 -13.70 186.50 2040 ---- ---- ---- ---- 170.50 -13.60 184.10 2045 ---- ---- ---- ---- 168.20 -13.50 181.70 2050 ---- ---- ---- ---- 166.00 -13.40 179.40 2055 ---- ---- ---- ---- 163.80 -13.30 177.10 2060 ---- ---- ---- ---- 161.70 -13.20 174.90 2065 ---- ---- ---- ---- 159.60 -13.00 172.60 2070 ---- ---- ---- ---- 157.50 -12.90 170.40 2075 ---- ---- ---- ---- 155.50 -12.80 168.30 2080 ---- ---- ---- ---- 153.50 -12.70 166.20 2085 ---- ---- ---- ---- 151.50 -12.60 164.10 2090 ---- ---- ---- ---- 149.60 -12.50 162.10 2095 ---- ---- ---- ---- 147.70 -12.30 160.00 2100 ---- ---- ---- ---- 145.80 -12.30 158.10 2105 ---- ---- ---- ---- 144.00 -12.10 156.10 2110 ---- ---- ---- ---- 142.20 -12.00 154.20 2115 ---- ---- ---- ---- 140.40 -11.90 152.30 2120 ---- ---- ---- ---- 138.70 -11.70 150.40 2125 ---- ---- ---- ---- 136.90 -11.70 148.60 2130 ---- ---- ---- ---- 135.20 -11.60 146.80 2135 ---- ---- ---- ---- 133.60 -11.50 145.10 2140 ---- ---- ---- ---- 132.00 -11.30 143.30 2145 ---- ---- ---- ---- 130.30 -11.30 141.60 2150 ---- ---- ---- ---- 128.80 -11.10 139.90 2155 ---- ---- ---- ---- 127.20 -11.10 138.30 2160 ---- ---- ---- ---- 125.70 -10.90 136.60 2165 ---- ---- ---- ---- 124.20 -10.80 135.00 2170 ---- ---- ---- ---- 122.70 -10.70 133.40 2175 ---- ---- ---- ---- 121.20 -10.70 131.90 2180 ---- ---- ---- ---- 119.80 -10.60 130.40 2185 ---- ---- ---- ---- 118.40 -10.40 128.80 2190 ---- ---- ---- ---- 117.00 -10.40 127.40 2195 ---- ---- ---- ---- 115.70 -10.20 125.90 2200 ---- ---- ---- ---- 114.30 -10.20 124.50 2205 ---- ---- ---- ---- 113.00 -10.10 123.10 2210 ---- ---- ---- ---- 111.70 -10.00 121.70 2215 ---- ---- ---- ---- 110.40 -9.90 120.30 2220 ---- ---- ---- ---- 109.20 -9.80 119.00 2225 ---- ---- ---- ---- 108.00 -9.60 117.60 2230 ---- ---- ---- ---- 106.70 -9.60 116.30 2235 ---- ---- ---- ---- 105.50 -9.60 115.10 2240 ---- ---- ---- ---- 104.40 -9.40 113.80 2245 ---- ---- ---- ---- 103.20 -9.30 112.50 2250 ---- ---- ---- ---- 102.10 -9.20 111.30 2255 ---- ---- ---- ---- 100.90 -9.20 110.10 2260 ---- ---- ---- ---- 99.80 -9.10 108.90 2265 ---- ---- ---- ---- 98.80 -8.90 107.70 2270 ---- ---- ---- ---- 97.70 -8.90 106.60 2275 ---- ---- ---- ---- 96.60 -8.90 105.50 2280 ---- ---- ---- ---- 95.60 -8.70 104.30 2285 ---- ---- ---- ---- 94.60 -8.60 103.20 2290 ---- ---- ---- ---- 93.50 -8.60 102.10 2295 ---- ---- ---- ---- 92.60 -8.50 101.10 2300 ---- ---- ---- ---- 91.60 -8.40 100.00 2305 ---- ---- ---- ---- 90.60 -8.40 99.00 2310 ---- ---- ---- ---- 89.70 -8.20 97.90 2315 ---- ---- ---- ---- 88.70 -8.20 96.90 2320 ---- ---- ---- ---- 87.80 -8.10 95.90 2325 ---- ---- ---- ---- 86.90 -8.10 95.00 2330 ---- ---- ---- ---- 86.00 -8.00 94.00 2335 ---- ---- ---- ---- 85.10 -7.90 93.00 2340 ---- ---- ---- ---- 84.30 -7.80 92.10 2345 ---- ---- ---- ---- 83.40 -7.80 91.20 2350 ---- ---- ---- ---- 82.60 -7.70 90.30 2355 ---- ---- ---- ---- 81.70 -7.70 89.40 2360 ---- ---- ---- ---- 80.90 -7.60 88.50 2365 ---- ---- ---- ---- 80.10 -7.50 87.60 2370 ---- ---- ---- ---- 79.30 -7.50 86.80 2375 ---- ---- ---- ---- 78.50 -7.40 85.90 2380 ---- ---- ---- ---- 77.80 -7.30 85.10 2385 ---- ---- ---- ---- 77.00 -7.30 84.30 2390 ---- ---- ---- ---- 76.30 -7.10 83.40 2400 ---- ---- ---- ---- 74.80 -7.10 81.90 2410 ---- ---- ---- ---- 73.40 -6.90 80.30 2420 ---- ---- ---- ---- 72.00 -6.80 78.80 2425 ---- ---- ---- ---- 71.30 -6.80 78.10 2430 ---- ---- ---- ---- 70.70 -6.70 77.40 2440 ---- ---- ---- ---- 69.40 -6.60 76.00 2450 ---- ---- ---- ---- 68.10 -6.50 74.60 2460 ---- ---- ---- ---- 66.90 -6.40 73.30 2470 ---- ---- ---- ---- 65.70 -6.30 72.00 2475 ---- ---- ---- ---- 65.10 -6.20 71.30 2480 ---- ---- ---- ---- 64.60 -6.10 70.70 2500 ---- ---- ---- ---- 62.30 -6.00 68.30 2525 ---- ---- ---- ---- 59.70 -5.80 65.50 2550 ---- ---- ---- ---- 57.30 -5.50 62.80 2575 ---- ---- ---- ---- 55.10 -5.30 60.40 2600 ---- ---- ---- ---- 53.00 -5.10 58.10 2625 ---- ---- ---- ---- 51.00 -4.90 55.90 2650 ---- ---- ---- ---- 49.20 -4.70 53.90 2675 ---- ---- ---- ---- 47.40 -4.60 52.00 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 604.20 -23.40 627.60 1525 ---- ---- ---- ---- 579.50 -23.10 602.60 1550 ---- ---- ---- ---- 555.20 -22.80 578.00 1575 ---- ---- ---- ---- 531.30 -22.40 553.70 1600 ---- ---- ---- ---- 507.90 -22.00 529.90 1625 ---- ---- ---- ---- 484.90 -21.70 506.60 1650 ---- ---- ---- ---- 462.30 -21.30 483.60 1675 ---- ---- ---- ---- 440.20 -20.90 461.10 1690 ---- ---- ---- ---- 427.10 -20.70 447.80 1700 ---- ---- ---- ---- 418.50 -20.60 439.10 1710 ---- ---- ---- ---- 410.00 -20.40 430.40 1720 ---- ---- ---- ---- 401.50 -20.20 421.70 1725 ---- ---- ---- ---- 397.30 -20.20 417.50 1730 ---- ---- ---- ---- 393.10 -20.10 413.20 1740 ---- ---- ---- ---- 384.80 -19.90 404.70 1750 ---- ---- ---- ---- 376.50 -19.80 396.30 1760 ---- ---- ---- ---- 368.40 -19.60 388.00 1770 ---- ---- ---- ---- 360.30 -19.40 379.70 1775 ---- ---- ---- ---- 356.30 -19.30 375.60 1780 ---- ---- ---- ---- 352.30 -19.30 371.60 1790 ---- ---- ---- ---- 344.40 -19.10 363.50 1795 ---- ---- ---- ---- 340.50 -19.00 359.50 1800 ---- ---- ---- ---- 336.60 -18.90 355.50 1805 ---- ---- ---- ---- 332.70 -18.80 351.50 1810 ---- ---- ---- ---- 328.80 -18.80 347.60 1815 ---- ---- ---- ---- 325.00 -18.60 343.60 1820 ---- ---- ---- ---- 321.20 -18.50 339.70 1825 ---- ---- ---- ---- 317.40 -18.40 335.80 1830 ---- ---- ---- ---- 313.60 -18.40 332.00 1835 ---- ---- ---- ---- 309.90 -18.20 328.10 1840 ---- ---- ---- ---- 306.10 -18.20 324.30 1845 ---- ---- ---- ---- 302.40 -18.10 320.50 1850 ---- ---- ---- ---- 298.70 -18.00 316.70 1855 ---- ---- ---- ---- 295.10 -17.90 313.00 1860 ---- ---- ---- ---- 291.50 -17.70 309.20 1865 ---- ---- ---- ---- 287.90 -17.60 305.50 1870 ---- ---- ---- ---- 284.30 -17.60 301.90 1875 ---- ---- ---- ---- 280.70 -17.50 298.20 1880 ---- ---- ---- ---- 277.20 -17.40 294.60 1885 ---- ---- ---- ---- 273.70 -17.30 291.00 1890 ---- ---- ---- ---- 270.20 -17.20 287.40 1895 ---- ---- ---- ---- 266.70 -17.10 283.80 1900 ---- ---- ---- ---- 263.30 -17.00 280.30 1905 ---- ---- ---- ---- 259.90 -16.90 276.80 1910 ---- ---- ---- ---- 256.50 -16.80 273.30 1915 ---- ---- ---- ---- 253.20 -16.70 269.90 1920 ---- ---- ---- ---- 249.90 -16.50 266.40 1925 ---- ---- ---- ---- 246.60 -16.50 263.10 1930 ---- ---- ---- ---- 243.40 -16.30 259.70 1935 ---- ---- ---- ---- 240.10 -16.30 256.40 1940 ---- ---- ---- ---- 237.00 -16.10 253.10 1945 ---- ---- ---- ---- 233.80 -16.00 249.80 1950 ---- ---- ---- ---- 230.70 -15.90 246.60 1955 ---- ---- ---- ---- 227.60 -15.80 243.40 1960 ---- ---- ---- ---- 224.60 -15.70 240.30 1965 ---- ---- ---- ---- 221.60 -15.60 237.20 1970 ---- ---- ---- ---- 218.60 -15.50 234.10 1975 ---- ---- ---- ---- 215.70 -15.40 231.10 1980 ---- ---- ---- ---- 212.80 -15.30 228.10 1985 ---- ---- ---- ---- 210.00 -15.10 225.10 1990 ---- ---- ---- ---- 207.20 -15.00 222.20 1995 ---- ---- ---- ---- 204.40 -14.90 219.30 2000 ---- ---- ---- ---- 201.70 -14.80 216.50 2005 ---- ---- ---- ---- 199.00 -14.70 213.70 2010 ---- ---- ---- ---- 196.40 -14.50 210.90 2015 ---- ---- ---- ---- 193.80 -14.40 208.20 2020 ---- ---- ---- ---- 191.20 -14.40 205.60 2025 ---- ---- ---- ---- 188.70 -14.20 202.90 2030 ---- ---- ---- ---- 186.30 -14.10 200.40 2035 ---- ---- ---- ---- 183.80 -14.00 197.80 2040 ---- ---- ---- ---- 181.50 -13.80 195.30 2045 ---- ---- ---- ---- 179.10 -13.80 192.90 2050 ---- ---- ---- ---- 176.80 -13.60 190.40 2055 ---- ---- ---- ---- 174.60 -13.50 188.10 2060 ---- ---- ---- ---- 172.30 -13.40 185.70 2065 ---- ---- ---- ---- 170.20 -13.20 183.40 2070 ---- ---- ---- ---- 168.00 -13.20 181.20 2075 ---- ---- ---- ---- 165.90 -13.10 179.00 2080 ---- ---- ---- ---- 163.80 -13.00 176.80 2085 ---- ---- ---- ---- 161.80 -12.90 174.70 2090 ---- ---- ---- ---- 159.80 -12.80 172.60 2095 ---- ---- ---- ---- 157.90 -12.60 170.50 2100 ---- ---- ---- ---- 156.00 -12.50 168.50 2105 ---- ---- ---- ---- 154.10 -12.40 166.50 2110 ---- ---- ---- ---- 152.20 -12.30 164.50 2115 ---- ---- ---- ---- 150.40 -12.20 162.60 2120 ---- ---- ---- ---- 148.60 -12.10 160.70 2125 ---- ---- ---- ---- 146.90 -11.90 158.80 2130 ---- ---- ---- ---- 145.20 -11.80 157.00 2135 ---- ---- ---- ---- 143.50 -11.70 155.20 2140 ---- ---- ---- ---- 141.80 -11.70 153.50 2145 ---- ---- ---- ---- 140.20 -11.50 151.70 2150 ---- ---- ---- ---- 138.60 -11.40 150.00 630 2155 ---- ---- ---- ---- 137.00 -11.40 148.40 2160 ---- ---- ---- ---- 135.50 -11.20 146.70 2165 ---- ---- ---- ---- 134.00 -11.10 145.10 2170 ---- ---- ---- ---- 132.50 -11.00 143.50 2175 ---- ---- ---- ---- 131.00 -11.00 142.00 2180 ---- ---- ---- ---- 129.60 -10.80 140.40 2185 ---- ---- ---- ---- 128.20 -10.70 138.90 2190 ---- ---- ---- ---- 126.80 -10.60 137.40 2195 ---- ---- ---- ---- 125.40 -10.60 136.00 2200 ---- ---- ---- ---- 124.10 -10.40 134.50 2205 ---- ---- ---- ---- 122.70 -10.40 133.10 2210 ---- ---- ---- ---- 121.40 -10.30 131.70 2215 ---- ---- ---- ---- 120.10 -10.20 130.30 2220 ---- ---- ---- ---- 118.90 -10.10 129.00 2225 ---- ---- ---- ---- 117.60 -10.00 127.60 2230 ---- ---- ---- ---- 116.40 -9.90 126.30 2235 ---- ---- ---- ---- 115.20 -9.80 125.00 2240 ---- ---- ---- ---- 114.00 -9.70 123.70 2245 ---- ---- ---- ---- 112.80 -9.60 122.40 2250 ---- ---- ---- ---- 111.60 -9.60 121.20 2255 ---- ---- ---- ---- 110.40 -9.50 119.90 2260 ---- ---- ---- ---- 109.30 -9.40 118.70 2265 ---- ---- ---- ---- 108.10 -9.40 117.50 2270 ---- ---- ---- ---- 107.00 -9.30 116.30 2275 ---- ---- ---- ---- 105.90 -9.20 115.10 2280 ---- ---- ---- ---- 104.80 -9.10 113.90 2285 ---- ---- ---- ---- 103.70 -9.00 112.70 2290 ---- ---- ---- ---- 102.60 -8.90 111.50 2295 ---- ---- ---- ---- 101.50 -8.90 110.40 2300 ---- ---- ---- ---- 100.50 -8.70 109.20 2305 ---- ---- ---- ---- 99.40 -8.70 108.10 2310 ---- ---- ---- ---- 98.40 -8.60 107.00 2315 ---- ---- ---- ---- 97.30 -8.60 105.90 2320 ---- ---- ---- ---- 96.30 -8.50 104.80 2325 ---- ---- ---- ---- 95.30 -8.40 103.70 2330 ---- ---- ---- ---- 94.30 -8.30 102.60 2335 ---- ---- ---- ---- 93.30 -8.30 101.60 2340 ---- ---- ---- ---- 92.40 -8.10 100.50 2345 ---- ---- ---- ---- 91.40 -8.10 99.50 2350 ---- ---- ---- ---- 90.40 -8.10 98.50 2355 ---- ---- ---- ---- 89.50 -8.00 97.50 2360 ---- ---- ---- ---- 88.60 -7.90 96.50 2365 ---- ---- ---- ---- 87.60 -7.90 95.50 2370 ---- ---- ---- ---- 86.70 -7.80 94.50 2375 ---- ---- ---- ---- 85.80 -7.70 93.50 2380 ---- ---- ---- ---- 84.90 -7.70 92.60 2385 ---- ---- ---- ---- 84.10 -7.50 91.60 2390 ---- ---- ---- ---- 83.20 -7.50 90.70 2395 ---- ---- ---- ---- 82.30 -7.50 89.80 2400 ---- ---- ---- ---- 81.50 -7.30 88.80 2410 ---- ---- ---- ---- 79.80 -7.30 87.10 2420 ---- ---- ---- ---- 78.20 -7.10 85.30 2425 ---- ---- ---- ---- 77.40 -7.10 84.50 2430 ---- ---- ---- ---- 76.60 -7.00 83.60 2440 ---- ---- ---- ---- 75.10 -6.90 82.00 2450 ---- ---- ---- ---- 73.60 -6.70 80.30 2460 ---- ---- ---- ---- 72.10 -6.70 78.80 2470 ---- ---- ---- ---- 70.70 -6.50 77.20 2475 ---- ---- ---- ---- 70.00 -6.50 76.50 2480 ---- ---- ---- ---- 69.30 -6.50 75.80 2490 ---- ---- ---- ---- 68.00 -6.30 74.30 2500 ---- ---- ---- ---- 66.70 -6.20 72.90 2525 ---- ---- ---- ---- 63.60 -5.90 69.50 2550 ---- ---- ---- ---- 60.70 -5.60 66.30 2575 ---- ---- ---- ---- 57.90 -5.50 63.40 2600 ---- ---- ---- ---- 55.40 -5.20 60.60 2625 ---- ---- ---- ---- 53.00 -5.00 58.00 2650 ---- ---- ---- ---- 50.70 -4.90 55.60 2675 ---- ---- ---- ---- 48.60 -4.70 53.30 2700 ---- ---- ---- ---- 46.60 -4.50 51.10 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1154.20 -23.40 1177.60 975 ---- ---- ---- ---- 1129.20 -23.40 1152.60 1000 ---- ---- ---- ---- 1104.20 -23.40 1127.60 1025 ---- ---- ---- ---- 1079.20 -23.40 1102.60 1050 ---- ---- ---- ---- 1054.20 -23.40 1077.60 1075 ---- ---- ---- ---- 1029.20 -23.40 1052.60 1100 ---- ---- ---- ---- 1004.20 -23.40 1027.60 1125 ---- ---- ---- ---- 979.20 -23.40 1002.60 1130 ---- ---- ---- ---- 974.20 -23.40 997.60 1140 ---- ---- ---- ---- 964.20 -23.40 987.60 1150 ---- ---- ---- ---- 954.20 -23.40 977.60 1160 ---- ---- ---- ---- 944.20 -23.40 967.60 1170 ---- ---- ---- ---- 934.20 -23.40 957.60 1175 ---- ---- ---- ---- 929.20 -23.40 952.60 1180 ---- ---- ---- ---- 924.20 -23.40 947.60 1190 ---- ---- ---- ---- 914.20 -23.40 937.60 1200 ---- ---- ---- ---- 904.20 -23.40 927.60 1210 ---- ---- ---- ---- 894.20 -23.40 917.60 1220 ---- ---- ---- ---- 884.20 -23.40 907.60 1225 ---- ---- ---- ---- 879.20 -23.40 902.60 1230 ---- ---- ---- ---- 874.20 -23.40 897.60 1235 ---- ---- ---- ---- 869.20 -23.40 892.60 1240 ---- ---- ---- ---- 864.20 -23.40 887.60 1245 ---- ---- ---- ---- 859.20 -23.40 882.60 1250 ---- ---- ---- ---- 854.20 -23.40 877.60 1255 ---- ---- ---- ---- 849.20 -23.40 872.60 1260 ---- ---- ---- ---- 844.20 -23.40 867.60 1265 ---- ---- ---- ---- 839.20 -23.40 862.60 1270 ---- ---- ---- ---- 834.20 -23.40 857.60 1275 ---- ---- ---- ---- 829.20 -23.40 852.60 1280 ---- ---- ---- ---- 824.20 -23.40 847.60 1285 ---- ---- ---- ---- 819.20 -23.40 842.60 1290 ---- ---- ---- ---- 814.20 -23.40 837.60 1295 ---- ---- ---- ---- 809.20 -23.40 832.60 1300 ---- ---- ---- ---- 804.20 -23.40 827.60 1305 ---- ---- ---- ---- 799.20 -23.40 822.60 1310 ---- ---- ---- ---- 794.20 -23.40 817.60 1315 ---- ---- ---- ---- 789.20 -23.40 812.60 1320 ---- ---- ---- ---- 784.20 -23.40 807.60 1325 ---- ---- ---- ---- 779.20 -23.40 802.60 1330 ---- ---- ---- ---- 774.20 -23.40 797.60 1335 ---- ---- ---- ---- 769.20 -23.40 792.60 1340 ---- ---- ---- ---- 764.20 -23.40 787.60 1345 ---- ---- ---- ---- 759.20 -23.40 782.60 1350 ---- ---- ---- ---- 754.20 -23.40 777.60 1355 ---- ---- ---- ---- 749.20 -23.40 772.60 1360 ---- ---- ---- ---- 744.20 -23.40 767.60 1365 ---- ---- ---- ---- 739.20 -23.40 762.60 1370 ---- ---- ---- ---- 734.20 -23.40 757.60 1375 ---- ---- ---- ---- 729.20 -23.40 752.60 1380 ---- ---- ---- ---- 724.20 -23.40 747.60 1385 ---- ---- ---- ---- 719.20 -23.40 742.60 1390 ---- ---- ---- ---- 714.20 -23.40 737.60 1395 ---- ---- ---- ---- 709.20 -23.40 732.60 1400 ---- ---- ---- ---- 704.20 -23.40 727.60 1405 ---- ---- ---- ---- 699.20 -23.40 722.60 1410 ---- ---- ---- ---- 694.20 -23.40 717.60 1415 ---- ---- ---- ---- 689.20 -23.40 712.60 1420 ---- ---- ---- ---- 684.20 -23.40 707.60 1425 ---- ---- ---- ---- 679.20 -23.40 702.60 1430 ---- ---- ---- ---- 674.20 -23.40 697.60 1435 ---- ---- ---- ---- 669.20 -23.40 692.60 1440 ---- ---- ---- ---- 664.20 -23.40 687.60 1445 ---- ---- ---- ---- 659.20 -23.40 682.60 1450 ---- ---- ---- ---- 654.20 -23.40 677.60 1455 ---- ---- ---- ---- 649.20 -23.40 672.60 1460 ---- ---- ---- ---- 644.30 -23.30 667.60 1465 ---- ---- ---- ---- 639.30 -23.30 662.60 1470 ---- ---- ---- ---- 634.40 -23.20 657.60 1475 ---- ---- ---- ---- 629.50 -23.10 652.60 1480 ---- ---- ---- ---- 624.60 -23.00 647.60 1485 ---- ---- ---- ---- 619.70 -23.00 642.70 1490 ---- ---- ---- ---- 614.80 -22.90 637.70 1495 ---- ---- ---- ---- 609.90 -22.90 632.80 1500 ---- ---- ---- ---- 605.10 -22.80 627.90 1505 ---- ---- ---- ---- 600.20 -22.80 623.00 1510 ---- ---- ---- ---- 595.40 -22.70 618.10 1515 ---- ---- ---- ---- 590.60 -22.70 613.30 1520 ---- ---- ---- ---- 585.80 -22.60 608.40 1525 ---- ---- ---- ---- 581.10 -22.50 603.60 1530 ---- ---- ---- ---- 576.30 -22.50 598.80 1535 ---- ---- ---- ---- 571.60 -22.30 593.90 1540 ---- ---- ---- ---- 566.80 -22.30 589.10 1545 ---- ---- ---- ---- 562.10 -22.30 584.40 1550 ---- ---- ---- ---- 557.40 -22.20 579.60 1555 ---- ---- ---- ---- 552.70 -22.10 574.80 1560 ---- ---- ---- ---- 548.00 -22.10 570.10 1565 ---- ---- ---- ---- 543.40 -22.00 565.40 1570 ---- ---- ---- ---- 538.70 -22.00 560.70 1575 ---- ---- ---- ---- 534.10 -21.90 556.00 1580 ---- ---- ---- ---- 529.50 -21.80 551.30 1585 ---- ---- ---- ---- 524.80 -21.80 546.60 1590 ---- ---- ---- ---- 520.30 -21.60 541.90 1595 ---- ---- ---- ---- 515.70 -21.60 537.30 1600 ---- ---- ---- ---- 511.10 -21.60 532.70 1605 ---- ---- ---- ---- 506.50 -21.50 528.00 1610 ---- ---- ---- ---- 502.00 -21.40 523.40 1615 ---- ---- ---- ---- 497.50 -21.30 518.80 1620 ---- ---- ---- ---- 493.00 -21.30 514.30 1625 ---- ---- ---- ---- 488.50 -21.20 509.70 1630 ---- ---- ---- ---- 484.00 -21.10 505.10 1635 ---- ---- ---- ---- 479.50 -21.10 500.60 1640 ---- ---- ---- ---- 475.00 -21.10 496.10 1645 ---- ---- ---- ---- 470.60 -20.90 491.50 1650 ---- ---- ---- ---- 466.10 -20.90 487.00 1655 ---- ---- ---- ---- 461.70 -20.80 482.50 1660 ---- ---- ---- ---- 457.30 -20.80 478.10 1665 ---- ---- ---- ---- 452.90 -20.70 473.60 1670 ---- ---- ---- ---- 448.50 -20.60 469.10 1675 ---- ---- ---- ---- 444.10 -20.60 464.70 1680 ---- ---- ---- ---- 439.80 -20.50 460.30 1685 ---- ---- ---- ---- 435.40 -20.40 455.80 1690 ---- ---- ---- ---- 431.10 -20.30 451.40 1695 ---- ---- ---- ---- 426.70 -20.30 447.00 1700 ---- ---- ---- ---- 422.40 -20.30 442.70 1705 ---- ---- ---- ---- 418.10 -20.20 438.30 1710 ---- ---- ---- ---- 413.90 -20.10 434.00 1715 ---- ---- ---- ---- 409.60 -20.00 429.60 1720 ---- ---- ---- ---- 405.30 -20.00 425.30 1725 ---- ---- ---- ---- 401.10 -19.90 421.00 1730 ---- ---- ---- ---- 396.90 -19.80 416.70 1735 ---- ---- ---- ---- 392.70 -19.70 412.40 1740 ---- ---- ---- ---- 388.50 -19.60 408.10 1745 ---- ---- ---- ---- 384.30 -19.60 403.90 1750 ---- ---- ---- ---- 380.20 -19.50 399.70 1755 ---- ---- ---- ---- 376.00 -19.50 395.50 1760 ---- ---- ---- ---- 371.90 -19.40 391.30 1765 ---- ---- ---- ---- 367.80 -19.30 387.10 1770 ---- ---- ---- ---- 363.70 -19.20 382.90 1775 ---- ---- ---- ---- 359.60 -19.20 378.80 1780 ---- ---- ---- ---- 355.60 -19.00 374.60 1785 ---- ---- ---- ---- 351.60 -18.90 370.50 1790 ---- ---- ---- ---- 347.60 -18.80 366.40 1795 ---- ---- ---- ---- 343.60 -18.80 362.40 1800 ---- ---- ---- ---- 339.60 -18.70 358.30 1805 ---- ---- ---- ---- 335.70 -18.60 354.30 1810 ---- ---- ---- ---- 331.80 -18.50 350.30 1815 ---- ---- ---- ---- 327.90 -18.40 346.30 1820 ---- ---- ---- ---- 324.00 -18.40 342.40 1825 ---- ---- ---- ---- 320.10 -18.30 338.40 1830 ---- ---- ---- ---- 316.30 -18.20 334.50 1835 ---- ---- ---- ---- 312.50 -18.10 330.60 1840 ---- ---- ---- ---- 308.80 -18.00 326.80 1845 ---- ---- ---- ---- 305.00 -18.00 323.00 1850 ---- ---- ---- ---- 301.30 -17.80 319.10 1855 ---- ---- ---- ---- 297.60 -17.80 315.40 1860 ---- ---- ---- ---- 294.00 -17.60 311.60 1865 ---- ---- ---- ---- 290.30 -17.60 307.90 1870 ---- ---- ---- ---- 286.70 -17.50 304.20 1875 ---- ---- ---- ---- 283.20 -17.30 300.50 1880 ---- ---- ---- ---- 279.60 -17.30 296.90 1885 ---- ---- ---- ---- 276.10 -17.20 293.30 1890 ---- ---- ---- ---- 272.70 -17.00 289.70 1895 ---- ---- ---- ---- 269.20 -17.00 286.20 1900 ---- ---- ---- ---- 265.80 -16.90 282.70 1905 ---- ---- ---- ---- 262.50 -16.70 279.20 1910 ---- ---- ---- ---- 259.10 -16.70 275.80 1915 ---- ---- ---- ---- 255.80 -16.60 272.40 1920 ---- ---- ---- ---- 252.50 -16.50 269.00 1925 ---- ---- ---- ---- 249.30 -16.40 265.70 1930 ---- ---- ---- ---- 246.10 -16.30 262.40 1935 ---- ---- ---- ---- 243.00 -16.10 259.10 1940 ---- ---- ---- ---- 239.80 -16.10 255.90 1945 ---- ---- ---- ---- 236.70 -16.00 252.70 1950 ---- ---- ---- ---- 233.70 -15.80 249.50 1955 ---- ---- ---- ---- 230.70 -15.70 246.40 1960 ---- ---- ---- ---- 227.70 -15.60 243.30 1965 ---- ---- ---- ---- 224.80 -15.50 240.30 1970 ---- ---- ---- ---- 221.90 -15.40 237.30 1975 ---- ---- ---- ---- 219.00 -15.30 234.30 1980 ---- ---- ---- ---- 216.20 -15.20 231.40 1985 ---- ---- ---- ---- 213.40 -15.10 228.50 1990 ---- ---- ---- ---- 210.70 -14.90 225.60 1995 ---- ---- ---- ---- 208.00 -14.80 222.80 2000 ---- ---- ---- ---- 205.40 -14.70 220.10 258 2005 ---- ---- ---- ---- 202.70 -14.60 217.30 2010 ---- ---- ---- ---- 200.20 -14.50 214.70 2015 ---- ---- ---- ---- 197.60 -14.40 212.00 2020 ---- ---- ---- ---- 195.10 -14.30 209.40 1 2025 ---- ---- ---- ---- 192.70 -14.10 206.80 2030 ---- ---- ---- ---- 190.30 -14.00 204.30 2035 ---- ---- ---- ---- 187.90 -13.90 201.80 2040 ---- ---- ---- ---- 185.60 -13.80 199.40 2045 ---- ---- ---- ---- 183.30 -13.70 197.00 2050 ---- ---- ---- ---- 181.00 -13.60 194.60 2055 ---- ---- ---- ---- 178.80 -13.40 192.20 2060 ---- ---- ---- ---- 176.60 -13.30 189.90 2065 ---- ---- ---- ---- 174.40 -13.30 187.70 2070 ---- ---- ---- ---- 172.30 -13.10 185.40 2075 ---- ---- ---- ---- 170.20 -13.10 183.30 2080 ---- ---- ---- ---- 168.20 -12.90 181.10 2085 ---- ---- ---- ---- 166.20 -12.80 179.00 2090 ---- ---- ---- ---- 164.20 -12.70 176.90 2095 ---- ---- ---- ---- 162.20 -12.60 174.80 2100 ---- ---- ---- ---- 160.30 -12.50 172.80 350 2105 ---- ---- ---- ---- 158.40 -12.40 170.80 2110 ---- ---- ---- ---- 156.60 -12.20 168.80 2115 ---- ---- ---- ---- 154.70 -12.20 166.90 2120 ---- ---- ---- ---- 153.00 -12.00 165.00 2125 ---- ---- ---- ---- 151.20 -12.00 163.20 2130 ---- ---- ---- ---- 149.50 -11.80 161.30 2135 ---- ---- ---- ---- 147.70 -11.80 159.50 2140 ---- ---- ---- ---- 146.10 -11.60 157.70 2145 ---- ---- ---- ---- 144.40 -11.60 156.00 2150 ---- ---- ---- ---- 142.80 -11.50 154.30 600 2155 ---- ---- ---- ---- 141.20 -11.40 152.60 2160 ---- ---- ---- ---- 139.60 -11.30 150.90 2165 ---- ---- ---- ---- 138.10 -11.10 149.20 2170 ---- ---- ---- ---- 136.60 -11.00 147.60 2175 ---- ---- ---- ---- 135.10 -10.90 146.00 2180 ---- ---- ---- ---- 133.60 -10.90 144.50 2185 ---- ---- ---- ---- 132.10 -10.80 142.90 2190 ---- ---- ---- ---- 130.70 -10.70 141.40 2195 ---- ---- ---- ---- 129.30 -10.60 139.90 2200 ---- ---- ---- ---- 127.90 -10.50 138.40 2205 ---- ---- ---- ---- 126.50 -10.50 137.00 2210 ---- ---- ---- ---- 125.20 -10.30 135.50 2215 ---- ---- ---- ---- 123.90 -10.20 134.10 2220 ---- ---- ---- ---- 122.60 -10.10 132.70 2225 ---- ---- ---- ---- 121.30 -10.10 131.40 2230 ---- ---- ---- ---- 120.00 -10.00 130.00 2235 ---- ---- ---- ---- 118.80 -9.90 128.70 2240 ---- ---- ---- ---- 117.60 -9.80 127.40 2245 ---- ---- ---- ---- 116.30 -9.80 126.10 2250 ---- ---- ---- ---- 115.10 -9.70 124.80 2255 ---- ---- ---- ---- 114.00 -9.50 123.50 2260 ---- ---- ---- ---- 112.80 -9.50 122.30 2265 ---- ---- ---- ---- 111.70 -9.40 121.10 2270 ---- ---- ---- ---- 110.50 -9.30 119.80 2275 ---- ---- ---- ---- 109.40 -9.20 118.60 2280 ---- ---- ---- ---- 108.30 -9.20 117.50 2285 ---- ---- ---- ---- 107.20 -9.10 116.30 2290 ---- ---- ---- ---- 106.10 -9.00 115.10 2295 ---- ---- ---- ---- 105.10 -8.90 114.00 2300 ---- ---- ---- ---- 104.00 -8.90 112.90 1 2305 ---- ---- ---- ---- 103.00 -8.80 111.80 2310 ---- ---- ---- ---- 102.00 -8.70 110.70 2315 ---- ---- ---- ---- 100.90 -8.70 109.60 2320 ---- ---- ---- ---- 99.90 -8.60 108.50 2325 ---- ---- ---- ---- 99.00 -8.40 107.40 2330 ---- ---- ---- ---- 98.00 -8.40 106.40 2335 ---- ---- ---- ---- 97.00 -8.40 105.40 2340 ---- ---- ---- ---- 96.10 -8.20 104.30 2345 ---- ---- ---- ---- 95.10 -8.20 103.30 2350 ---- ---- ---- ---- 94.20 -8.10 102.30 2355 ---- ---- ---- ---- 93.30 -8.00 101.30 2360 ---- ---- ---- ---- 92.30 -8.00 100.30 2365 ---- ---- ---- ---- 91.40 -8.00 99.40 2370 ---- ---- ---- ---- 90.60 -7.80 98.40 2375 ---- ---- ---- ---- 89.70 -7.80 97.50 2380 ---- ---- ---- ---- 88.80 -7.70 96.50 2385 ---- ---- ---- ---- 87.90 -7.70 95.60 2390 ---- ---- ---- ---- 87.10 -7.60 94.70 2395 ---- ---- ---- ---- 86.20 -7.60 93.80 2400 ---- ---- ---- ---- 85.40 -7.50 92.90 82 2410 ---- ---- ---- ---- 83.80 -7.30 91.10 2420 ---- ---- ---- ---- 82.20 -7.20 89.40 2425 ---- ---- ---- ---- 81.40 -7.10 88.50 2430 ---- ---- ---- ---- 80.60 -7.10 87.70 2440 ---- ---- ---- ---- 79.00 -7.00 86.00 2450 ---- ---- ---- ---- 77.50 -6.90 84.40 2460 ---- ---- ---- ---- 76.00 -6.80 82.80 2470 ---- ---- ---- ---- 74.60 -6.60 81.20 2475 ---- ---- ---- ---- 73.80 -6.60 80.40 2480 ---- ---- ---- ---- 73.10 -6.60 79.70 2490 ---- ---- ---- ---- 71.70 -6.40 78.10 2500 ---- ---- ---- ---- 70.30 -6.40 76.70 3261 2525 ---- ---- ---- ---- 67.00 -6.10 73.10 2550 ---- ---- ---- ---- 63.80 -5.80 69.60 2575 ---- ---- ---- ---- 60.80 -5.60 66.40 2600 ---- ---- ---- ---- 57.90 -5.30 63.20 2625 ---- ---- ---- ---- 55.20 -5.10 60.30 2650 ---- ---- ---- ---- 52.50 -4.90 57.40 150 2675 ---- ---- ---- ---- 50.00 -4.80 54.80 2700 ---- ---- ---- ---- 47.70 -4.50 52.20 750 3000 ---- ---- ---- ---- 27.00 -2.80 29.80 2838 3450 ---- ---- ---- ---- 13.50 -1.50 15.00 3475 ---- ---- ---- ---- 13.10 -1.40 14.50 3500 ---- ---- ---- ---- 12.70 -1.40 14.10 4 4000 10.00 10.00 8.00 8.00 7.70 -.80 3 8.50 8 OG JAN25 Gold Option CALL 1625 ---- ---- ---- ---- 500.40 -21.70 522.10 1650 ---- ---- ---- ---- 478.00 -21.30 499.30 1675 ---- ---- ---- ---- 456.10 -20.90 477.00 1700 ---- ---- ---- ---- 434.70 -20.50 455.20 1725 ---- ---- ---- ---- 413.80 -20.10 433.90 1750 ---- ---- ---- ---- 393.50 -19.70 413.20 1775 ---- ---- ---- ---- 373.60 -19.30 392.90 1800 ---- ---- ---- ---- 354.30 -18.80 373.10 1810 ---- ---- ---- ---- 346.70 -18.70 365.40 1820 ---- ---- ---- ---- 339.20 -18.50 357.70 1825 ---- ---- ---- ---- 335.50 -18.40 353.90 1830 ---- ---- ---- ---- 331.80 -18.30 350.10 1840 ---- ---- ---- ---- 324.50 -18.10 342.60 1850 ---- ---- ---- ---- 317.30 -17.90 335.20 1860 ---- ---- ---- ---- 310.20 -17.70 327.90 1870 ---- ---- ---- ---- 303.10 -17.60 320.70 1875 ---- ---- ---- ---- 299.60 -17.50 317.10 1880 ---- ---- ---- ---- 296.10 -17.40 313.50 1890 ---- ---- ---- ---- 289.30 -17.10 306.40 1900 ---- ---- ---- ---- 282.50 -17.00 299.50 1910 ---- ---- ---- ---- 275.80 -16.80 292.60 1915 ---- ---- ---- ---- 272.50 -16.70 289.20 1920 ---- ---- ---- ---- 269.30 -16.50 285.80 1925 ---- ---- ---- ---- 266.00 -16.50 282.50 1930 ---- ---- ---- ---- 262.80 -16.40 279.20 1935 ---- ---- ---- ---- 259.60 -16.30 275.90 1940 ---- ---- ---- ---- 256.40 -16.20 272.60 1945 ---- ---- ---- ---- 253.30 -16.10 269.40 1950 ---- ---- ---- ---- 250.20 -15.90 266.10 1955 ---- ---- ---- ---- 247.10 -15.90 263.00 1960 ---- ---- ---- ---- 244.00 -15.80 259.80 1965 ---- ---- ---- ---- 241.00 -15.70 256.70 1970 ---- ---- ---- ---- 238.00 -15.60 253.60 1975 ---- ---- ---- ---- 235.10 -15.40 250.50 1980 ---- ---- ---- ---- 232.20 -15.30 247.50 1985 ---- ---- ---- ---- 229.30 -15.20 244.50 1990 ---- ---- ---- ---- 226.40 -15.10 241.50 1995 ---- ---- ---- ---- 223.60 -15.00 238.60 2000 ---- ---- ---- ---- 220.80 -14.90 235.70 2005 ---- ---- ---- ---- 218.00 -14.80 232.80 2010 ---- ---- ---- ---- 215.30 -14.70 230.00 2015 ---- ---- ---- ---- 212.60 -14.60 227.20 2020 ---- ---- ---- ---- 210.00 -14.50 224.50 2025 ---- ---- ---- ---- 207.30 -14.40 221.70 2030 ---- ---- ---- ---- 204.80 -14.30 219.10 2035 ---- ---- ---- ---- 202.20 -14.20 216.40 2040 ---- ---- ---- ---- 199.70 -14.10 213.80 2045 ---- ---- ---- ---- 197.30 -13.90 211.20 2050 ---- ---- ---- ---- 194.80 -13.90 208.70 2055 ---- ---- ---- ---- 192.50 -13.70 206.20 2060 ---- ---- ---- ---- 190.10 -13.70 203.80 2065 ---- ---- ---- ---- 187.80 -13.50 201.30 2070 ---- ---- ---- ---- 185.50 -13.50 199.00 2075 ---- ---- ---- ---- 183.30 -13.30 196.60 2080 ---- ---- ---- ---- 181.10 -13.30 194.40 2085 ---- ---- ---- ---- 179.00 -13.10 192.10 2090 ---- ---- ---- ---- 176.90 -13.00 189.90 2095 ---- ---- ---- ---- 174.80 -12.90 187.70 2100 ---- ---- ---- ---- 172.80 -12.80 185.60 2105 ---- ---- ---- ---- 170.80 -12.70 183.50 2110 ---- ---- ---- ---- 168.80 -12.60 181.40 2115 ---- ---- ---- ---- 166.90 -12.50 179.40 2120 ---- ---- ---- ---- 165.00 -12.40 177.40 2125 ---- ---- ---- ---- 163.10 -12.30 175.40 2130 ---- ---- ---- ---- 161.30 -12.20 173.50 2135 ---- ---- ---- ---- 159.50 -12.10 171.60 2140 ---- ---- ---- ---- 157.80 -11.90 169.70 2145 ---- ---- ---- ---- 156.00 -11.90 167.90 2150 ---- ---- ---- ---- 154.30 -11.80 166.10 2155 ---- ---- ---- ---- 152.70 -11.70 164.40 2160 ---- ---- ---- ---- 151.00 -11.60 162.60 2165 ---- ---- ---- ---- 149.40 -11.50 160.90 2170 ---- ---- ---- ---- 147.80 -11.40 159.20 2175 ---- ---- ---- ---- 146.30 -11.30 157.60 2180 ---- ---- ---- ---- 144.70 -11.30 156.00 2185 ---- ---- ---- ---- 143.20 -11.20 154.40 2190 ---- ---- ---- ---- 141.80 -11.00 152.80 2195 ---- ---- ---- ---- 140.30 -11.00 151.30 2200 ---- ---- ---- ---- 138.90 -10.80 149.70 2205 ---- ---- ---- ---- 137.50 -10.70 148.20 2210 ---- ---- ---- ---- 136.10 -10.70 146.80 2215 ---- ---- ---- ---- 134.70 -10.60 145.30 2220 ---- ---- ---- ---- 133.40 -10.50 143.90 2225 ---- ---- ---- ---- 132.10 -10.40 142.50 2230 ---- ---- ---- ---- 130.80 -10.30 141.10 2235 ---- ---- ---- ---- 129.50 -10.20 139.70 2240 ---- ---- ---- ---- 128.20 -10.20 138.40 2245 ---- ---- ---- ---- 127.00 -10.10 137.10 2250 ---- ---- ---- ---- 125.70 -10.00 135.70 2255 ---- ---- ---- ---- 124.50 -9.90 134.40 2260 ---- ---- ---- ---- 123.30 -9.90 133.20 2265 ---- ---- ---- ---- 122.10 -9.80 131.90 2270 ---- ---- ---- ---- 121.00 -9.70 130.70 2275 ---- ---- ---- ---- 119.80 -9.60 129.40 2280 ---- ---- ---- ---- 118.70 -9.50 128.20 2285 ---- ---- ---- ---- 117.50 -9.50 127.00 2290 ---- ---- ---- ---- 116.40 -9.40 125.80 2295 ---- ---- ---- ---- 115.30 -9.30 124.60 2300 ---- ---- ---- ---- 114.20 -9.20 123.40 2305 ---- ---- ---- ---- 113.10 -9.20 122.30 2310 ---- ---- ---- ---- 112.10 -9.00 121.10 2315 ---- ---- ---- ---- 111.00 -9.00 120.00 2320 ---- ---- ---- ---- 110.00 -8.90 118.90 2325 ---- ---- ---- ---- 108.90 -8.90 117.80 2330 ---- ---- ---- ---- 107.90 -8.80 116.70 2335 ---- ---- ---- ---- 106.90 -8.70 115.60 2340 ---- ---- ---- ---- 105.90 -8.60 114.50 2345 ---- ---- ---- ---- 104.90 -8.60 113.50 2350 ---- ---- ---- ---- 103.90 -8.50 112.40 2355 ---- ---- ---- ---- 102.90 -8.50 111.40 2360 ---- ---- ---- ---- 102.00 -8.30 110.30 2365 ---- ---- ---- ---- 101.00 -8.30 109.30 2370 ---- ---- ---- ---- 100.10 -8.20 108.30 2375 ---- ---- ---- ---- 99.20 -8.10 107.30 2380 ---- ---- ---- ---- 98.30 -8.10 106.40 2385 ---- ---- ---- ---- 97.30 -8.10 105.40 2390 ---- ---- ---- ---- 96.50 -7.90 104.40 2395 ---- ---- ---- ---- 95.60 -7.90 103.50 2400 ---- ---- ---- ---- 94.70 -7.90 102.60 2405 ---- ---- ---- ---- 93.80 -7.80 101.60 2410 ---- ---- ---- ---- 93.00 -7.70 100.70 2420 ---- ---- ---- ---- 91.30 -7.60 98.90 2425 ---- ---- ---- ---- 90.50 -7.60 98.10 2430 ---- ---- ---- ---- 89.70 -7.50 97.20 2440 ---- ---- ---- ---- 88.10 -7.40 95.50 2450 ---- ---- ---- ---- 86.60 -7.20 93.80 2460 ---- ---- ---- ---- 85.00 -7.20 92.20 2470 ---- ---- ---- ---- 83.60 -7.00 90.60 2475 ---- ---- ---- ---- 82.90 -6.90 89.80 2480 ---- ---- ---- ---- 82.10 -7.00 89.10 2490 ---- ---- ---- ---- 80.70 -6.90 87.60 2500 ---- ---- ---- ---- 79.40 -6.70 86.10 2510 ---- ---- ---- ---- 78.10 -6.60 84.70 2525 ---- ---- ---- ---- 76.10 -6.50 82.60 2550 ---- ---- ---- ---- 73.10 -6.20 79.30 2575 ---- ---- ---- ---- 70.20 -6.00 76.20 2600 ---- ---- ---- ---- 67.50 -5.80 73.30 2625 ---- ---- ---- ---- 65.00 -5.60 70.60 2650 ---- ---- ---- ---- 62.60 -5.40 68.00 2675 ---- ---- ---- ---- 60.40 -5.20 65.60 2700 ---- ---- ---- ---- 58.30 -5.00 63.30 OG FEB25 Gold Option CALL 1625 ---- ---- ---- ---- 505.60 -21.10 526.70 1650 ---- ---- ---- ---- 483.80 -20.70 504.50 1675 ---- ---- ---- ---- 462.40 -20.40 482.80 1700 ---- ---- ---- ---- 441.50 -20.00 461.50 1725 ---- ---- ---- ---- 421.00 -19.70 440.70 1750 ---- ---- ---- ---- 401.00 -19.20 420.20 1775 ---- ---- ---- ---- 381.40 -18.90 400.30 1800 ---- ---- ---- ---- 362.30 -18.40 380.70 1810 ---- ---- ---- ---- 354.80 -18.30 373.10 1820 ---- ---- ---- ---- 347.30 -18.10 365.40 1825 ---- ---- ---- ---- 343.60 -18.10 361.70 1830 ---- ---- ---- ---- 340.00 -17.90 357.90 1840 ---- ---- ---- ---- 332.70 -17.80 350.50 1850 ---- ---- ---- ---- 325.50 -17.60 343.10 1860 ---- ---- ---- ---- 318.30 -17.50 335.80 1870 ---- ---- ---- ---- 311.30 -17.20 328.50 1880 ---- ---- ---- ---- 304.30 -17.10 321.40 1890 ---- ---- ---- ---- 297.50 -16.90 314.40 1900 ---- ---- ---- ---- 290.70 -16.70 307.40 1910 ---- ---- ---- ---- 284.00 -16.50 300.50 1915 ---- ---- ---- ---- 280.70 -16.40 297.10 1920 ---- ---- ---- ---- 277.40 -16.30 293.70 1925 ---- ---- ---- ---- 274.10 -16.30 290.40 1930 ---- ---- ---- ---- 270.90 -16.20 287.10 1935 ---- ---- ---- ---- 267.70 -16.10 283.80 1940 ---- ---- ---- ---- 264.50 -16.00 280.50 1945 ---- ---- ---- ---- 261.40 -15.80 277.20 1950 ---- ---- ---- ---- 258.20 -15.80 274.00 1955 ---- ---- ---- ---- 255.10 -15.70 270.80 1960 ---- ---- ---- ---- 252.10 -15.60 267.70 1965 ---- ---- ---- ---- 249.00 -15.50 264.50 1970 ---- ---- ---- ---- 246.00 -15.40 261.40 1975 ---- ---- ---- ---- 243.00 -15.30 258.30 1980 ---- ---- ---- ---- 240.10 -15.20 255.30 1985 ---- ---- ---- ---- 237.10 -15.10 252.20 1990 ---- ---- ---- ---- 234.20 -15.00 249.20 1995 ---- ---- ---- ---- 231.40 -14.90 246.30 2000 ---- ---- ---- ---- 228.50 -14.80 243.30 2005 ---- ---- ---- ---- 225.70 -14.70 240.40 2010 ---- ---- ---- ---- 223.00 -14.60 237.60 2015 ---- ---- ---- ---- 220.20 -14.50 234.70 2020 ---- ---- ---- ---- 217.50 -14.40 231.90 2025 ---- ---- ---- ---- 214.90 -14.30 229.20 2030 ---- ---- ---- ---- 212.20 -14.20 226.40 2035 ---- ---- ---- ---- 209.60 -14.10 223.70 2040 ---- ---- ---- ---- 207.00 -14.00 221.00 2045 ---- ---- ---- ---- 204.50 -13.90 218.40 2050 ---- ---- ---- ---- 202.00 -13.80 215.80 2055 ---- ---- ---- ---- 199.50 -13.70 213.20 2060 ---- ---- ---- ---- 197.10 -13.60 210.70 2065 ---- ---- ---- ---- 194.70 -13.50 208.20 2070 ---- ---- ---- ---- 192.30 -13.40 205.70 2075 ---- ---- ---- ---- 190.00 -13.30 203.30 2080 ---- ---- ---- ---- 187.70 -13.20 200.90 2085 ---- ---- ---- ---- 185.50 -13.10 198.60 2090 ---- ---- ---- ---- 183.30 -12.90 196.20 2095 ---- ---- ---- ---- 181.10 -12.90 194.00 2100 ---- ---- ---- ---- 178.90 -12.80 191.70 2105 ---- ---- ---- ---- 176.80 -12.70 189.50 2110 ---- ---- ---- ---- 174.80 -12.60 187.40 2115 ---- ---- ---- ---- 172.80 -12.40 185.20 2120 ---- ---- ---- ---- 170.80 -12.40 183.20 2125 ---- ---- ---- ---- 168.80 -12.30 181.10 2130 ---- ---- ---- ---- 166.90 -12.20 179.10 2135 ---- ---- ---- ---- 165.10 -12.00 177.10 2140 ---- ---- ---- ---- 163.20 -12.00 175.20 2145 ---- ---- ---- ---- 161.40 -11.90 173.30 2150 ---- ---- ---- ---- 159.70 -11.80 171.50 2155 ---- ---- ---- ---- 157.90 -11.80 169.70 2160 ---- ---- ---- ---- 156.30 -11.60 167.90 2165 ---- ---- ---- ---- 154.60 -11.50 166.10 2170 ---- ---- ---- ---- 153.00 -11.40 164.40 2175 ---- ---- ---- ---- 151.40 -11.30 162.70 2180 ---- ---- ---- ---- 149.80 -11.30 161.10 2185 ---- ---- ---- ---- 148.30 -11.20 159.50 2190 ---- ---- ---- ---- 146.80 -11.10 157.90 2195 ---- ---- ---- ---- 145.30 -11.00 156.30 2200 ---- ---- ---- ---- 143.90 -10.90 154.80 2205 ---- ---- ---- ---- 142.50 -10.80 153.30 2210 ---- ---- ---- ---- 141.10 -10.70 151.80 2215 ---- ---- ---- ---- 139.70 -10.70 150.40 2220 ---- ---- ---- ---- 138.40 -10.50 148.90 2225 ---- ---- ---- ---- 137.10 -10.40 147.50 2230 ---- ---- ---- ---- 135.80 -10.40 146.20 2235 ---- ---- ---- ---- 134.50 -10.30 144.80 2240 ---- ---- ---- ---- 133.20 -10.30 143.50 2245 ---- ---- ---- ---- 132.00 -10.20 142.20 2250 ---- ---- ---- ---- 130.80 -10.10 140.90 2255 ---- ---- ---- ---- 129.60 -10.00 139.60 2260 ---- ---- ---- ---- 128.50 -9.90 138.40 2265 ---- ---- ---- ---- 127.30 -9.80 137.10 2270 ---- ---- ---- ---- 126.20 -9.70 135.90 2275 ---- ---- ---- ---- 125.00 -9.70 134.70 2280 ---- ---- ---- ---- 123.90 -9.70 133.60 2285 ---- ---- ---- ---- 122.90 -9.50 132.40 2290 ---- ---- ---- ---- 121.80 -9.40 131.20 2295 ---- ---- ---- ---- 120.70 -9.40 130.10 2300 ---- ---- ---- ---- 119.70 -9.30 129.00 2305 ---- ---- ---- ---- 118.60 -9.30 127.90 2310 ---- ---- ---- ---- 117.60 -9.20 126.80 2315 ---- ---- ---- ---- 116.60 -9.10 125.70 2320 ---- ---- ---- ---- 115.60 -9.10 124.70 2325 ---- ---- ---- ---- 114.60 -9.00 123.60 2330 ---- ---- ---- ---- 113.70 -8.90 122.60 2335 ---- ---- ---- ---- 112.70 ---- ---- 2340 ---- ---- ---- ---- 111.80 -8.80 120.60 2345 ---- ---- ---- ---- 110.90 ---- ---- 2350 ---- ---- ---- ---- 109.90 -8.70 118.60 2360 ---- ---- ---- ---- 108.20 -8.50 116.70 2370 ---- ---- ---- ---- 106.40 -8.40 114.80 2380 ---- ---- ---- ---- 104.70 -8.30 113.00 2390 ---- ---- ---- ---- 103.10 -8.10 111.20 2400 ---- ---- ---- ---- 101.50 -8.00 109.50 2410 ---- ---- ---- ---- 99.90 -7.90 107.80 2420 ---- ---- ---- ---- 98.40 -7.80 106.20 2425 ---- ---- ---- ---- 97.60 -7.80 105.40 2430 ---- ---- ---- ---- 96.90 -7.70 104.60 2440 ---- ---- ---- ---- 95.40 ---- ---- 2450 ---- ---- ---- ---- 94.00 -7.50 101.50 2475 ---- ---- ---- ---- 90.70 -7.20 97.90 2500 ---- ---- ---- ---- 87.50 -7.00 94.50 2525 ---- ---- ---- ---- 84.60 -6.70 91.30 2550 ---- ---- ---- ---- 81.80 -6.50 88.30 2575 ---- ---- ---- ---- 79.20 -6.30 85.50 2600 ---- ---- ---- ---- 76.80 -6.10 82.90 2625 ---- ---- ---- ---- 74.50 -5.90 80.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1116.60 -23.40 1140.00 1050 ---- ---- ---- ---- 1091.60 -23.40 1115.00 1075 ---- ---- ---- ---- 1066.60 -23.40 1090.00 1100 ---- ---- ---- ---- 1041.60 -23.40 1065.00 1125 ---- ---- ---- ---- 1016.60 -23.40 1040.00 1150 ---- ---- ---- ---- 991.60 -23.40 1015.00 1175 ---- ---- ---- ---- 966.60 -23.40 990.00 1200 ---- ---- ---- ---- 941.60 -23.40 965.00 1220 ---- ---- ---- ---- 921.60 -23.40 945.00 1225 ---- ---- ---- ---- 916.60 -23.40 940.00 1230 ---- ---- ---- ---- 911.60 -23.40 935.00 1240 ---- ---- ---- ---- 901.60 -23.40 925.00 1250 ---- ---- ---- ---- 891.60 -23.40 915.00 1260 ---- ---- ---- ---- 881.60 -23.40 905.00 1270 ---- ---- ---- ---- 871.60 -23.40 895.00 1275 ---- ---- ---- ---- 866.60 -23.40 890.00 1280 ---- ---- ---- ---- 861.60 -23.40 885.00 1290 ---- ---- ---- ---- 851.60 -23.40 875.00 1300 ---- ---- ---- ---- 841.60 -23.40 865.00 1310 ---- ---- ---- ---- 831.60 -23.40 855.00 1315 ---- ---- ---- ---- 826.60 -23.40 850.00 1320 ---- ---- ---- ---- 821.60 -23.40 845.00 1325 ---- ---- ---- ---- 816.60 -23.40 840.00 1330 ---- ---- ---- ---- 811.60 -23.40 835.00 1335 ---- ---- ---- ---- 806.60 -23.40 830.00 1340 ---- ---- ---- ---- 801.60 -23.40 825.00 1345 ---- ---- ---- ---- 796.60 -23.40 820.00 1350 ---- ---- ---- ---- 791.60 -23.40 815.00 1355 ---- ---- ---- ---- 786.60 -23.40 810.00 1360 ---- ---- ---- ---- 781.60 -23.40 805.00 1365 ---- ---- ---- ---- 776.60 -23.40 800.00 1370 ---- ---- ---- ---- 771.60 -23.40 795.00 1375 ---- ---- ---- ---- 766.60 -23.40 790.00 1380 ---- ---- ---- ---- 761.60 -23.40 785.00 1385 ---- ---- ---- ---- 756.60 -23.40 780.00 1390 ---- ---- ---- ---- 751.60 -23.40 775.00 1395 ---- ---- ---- ---- 746.70 -23.30 770.00 1400 ---- ---- ---- ---- 741.70 -23.30 765.00 1405 ---- ---- ---- ---- 736.80 -23.20 760.00 1410 ---- ---- ---- ---- 731.90 -23.10 755.00 1415 ---- ---- ---- ---- 727.00 -23.10 750.10 1420 ---- ---- ---- ---- 722.10 -23.00 745.10 1425 ---- ---- ---- ---- 717.20 -23.00 740.20 1430 ---- ---- ---- ---- 712.40 -22.90 735.30 1435 ---- ---- ---- ---- 707.50 -22.80 730.30 1440 ---- ---- ---- ---- 702.70 -22.80 725.50 1445 ---- ---- ---- ---- 697.90 -22.70 720.60 1450 ---- ---- ---- ---- 693.10 -22.60 715.70 1455 ---- ---- ---- ---- 688.30 -22.60 710.90 1460 ---- ---- ---- ---- 683.50 -22.50 706.00 1465 ---- ---- ---- ---- 678.70 -22.50 701.20 1470 ---- ---- ---- ---- 674.00 -22.40 696.40 1475 ---- ---- ---- ---- 669.30 -22.30 691.60 1480 ---- ---- ---- ---- 664.50 -22.30 686.80 1485 ---- ---- ---- ---- 659.80 -22.30 682.10 1490 ---- ---- ---- ---- 655.20 -22.10 677.30 1495 ---- ---- ---- ---- 650.50 -22.10 672.60 1500 ---- ---- ---- ---- 645.80 -22.10 667.90 1505 ---- ---- ---- ---- 641.20 -21.90 663.10 1510 ---- ---- ---- ---- 636.50 -22.00 658.50 1515 ---- ---- ---- ---- 631.90 -21.90 653.80 1520 ---- ---- ---- ---- 627.30 -21.80 649.10 1525 ---- ---- ---- ---- 622.70 -21.70 644.40 1530 ---- ---- ---- ---- 618.10 -21.70 639.80 1535 ---- ---- ---- ---- 613.60 -21.60 635.20 1540 ---- ---- ---- ---- 609.00 -21.60 630.60 1545 ---- ---- ---- ---- 604.50 -21.50 626.00 1550 ---- ---- ---- ---- 599.90 -21.50 621.40 1555 ---- ---- ---- ---- 595.40 -21.40 616.80 1560 ---- ---- ---- ---- 590.90 -21.30 612.20 1565 ---- ---- ---- ---- 586.40 -21.30 607.70 1570 ---- ---- ---- ---- 581.90 -21.20 603.10 1575 ---- ---- ---- ---- 577.50 -21.10 598.60 1580 ---- ---- ---- ---- 573.00 -21.10 594.10 1585 ---- ---- ---- ---- 568.60 -21.00 589.60 1590 ---- ---- ---- ---- 564.20 -20.90 585.10 1595 ---- ---- ---- ---- 559.70 -20.90 580.60 1600 ---- ---- ---- ---- 555.30 -20.90 576.20 1605 ---- ---- ---- ---- 550.90 -20.80 571.70 1610 ---- ---- ---- ---- 546.60 -20.70 567.30 1615 ---- ---- ---- ---- 542.20 -20.60 562.80 1620 ---- ---- ---- ---- 537.80 -20.60 558.40 1625 ---- ---- ---- ---- 533.50 -20.50 554.00 1630 ---- ---- ---- ---- 529.20 -20.40 549.60 1635 ---- ---- ---- ---- 524.80 -20.50 545.30 1640 ---- ---- ---- ---- 520.50 -20.40 540.90 1645 ---- ---- ---- ---- 516.20 -20.30 536.50 1650 ---- ---- ---- ---- 512.00 -20.20 532.20 1655 ---- ---- ---- ---- 507.70 -20.10 527.80 1660 ---- ---- ---- ---- 503.40 -20.10 523.50 1665 ---- ---- ---- ---- 499.20 -20.00 519.20 1670 ---- ---- ---- ---- 494.90 -20.00 514.90 1675 ---- ---- ---- ---- 490.70 -19.90 510.60 1680 ---- ---- ---- ---- 486.50 -19.80 506.30 1685 ---- ---- ---- ---- 482.20 -19.80 502.00 1690 ---- ---- ---- ---- 478.00 -19.80 497.80 1695 ---- ---- ---- ---- 473.90 -19.60 493.50 1700 ---- ---- ---- ---- 469.70 -19.60 489.30 1705 ---- ---- ---- ---- 465.50 -19.50 485.00 1710 ---- ---- ---- ---- 461.30 -19.50 480.80 1715 ---- ---- ---- ---- 457.20 -19.40 476.60 1720 ---- ---- ---- ---- 453.10 -19.30 472.40 1725 ---- ---- ---- ---- 448.90 -19.30 468.20 1730 ---- ---- ---- ---- 444.80 -19.20 464.00 1735 ---- ---- ---- ---- 440.70 -19.20 459.90 1740 ---- ---- ---- ---- 436.60 -19.10 455.70 1745 ---- ---- ---- ---- 432.50 -19.00 451.50 1750 ---- ---- ---- ---- 428.40 -19.00 447.40 1755 ---- ---- ---- ---- 424.40 -18.90 443.30 1760 ---- ---- ---- ---- 420.30 -18.90 439.20 1765 ---- ---- ---- ---- 416.30 -18.80 435.10 1770 ---- ---- ---- ---- 412.30 -18.70 431.00 1775 ---- ---- ---- ---- 408.30 -18.60 426.90 1780 ---- ---- ---- ---- 404.30 -18.60 422.90 1785 ---- ---- ---- ---- 400.30 -18.50 418.80 1790 ---- ---- ---- ---- 396.40 -18.40 414.80 1795 ---- ---- ---- ---- 392.40 -18.40 410.80 1800 ---- ---- ---- ---- 388.50 -18.30 406.80 1805 ---- ---- ---- ---- 384.60 -18.20 402.80 1810 ---- ---- ---- ---- 380.70 -18.20 398.90 1815 ---- ---- ---- ---- 376.80 -18.10 394.90 1820 ---- ---- ---- ---- 373.00 -18.00 391.00 1825 ---- ---- ---- ---- 369.20 -17.90 387.10 1830 ---- ---- ---- ---- 365.30 -17.90 383.20 1835 ---- ---- ---- ---- 361.60 -17.70 379.30 1840 ---- ---- ---- ---- 357.80 -17.70 375.50 1845 ---- ---- ---- ---- 354.10 -17.60 371.70 1850 ---- ---- ---- ---- 350.30 -17.60 367.90 1855 ---- ---- ---- ---- 346.60 -17.50 364.10 1860 ---- ---- ---- ---- 343.00 -17.40 360.40 1865 ---- ---- ---- ---- 339.30 -17.30 356.60 1870 ---- ---- ---- ---- 335.70 -17.20 352.90 1875 ---- ---- ---- ---- 332.10 -17.20 349.30 1880 ---- ---- ---- ---- 328.50 -17.10 345.60 1885 ---- ---- ---- ---- 325.00 -17.00 342.00 1890 ---- ---- ---- ---- 321.50 -16.90 338.40 1895 ---- ---- ---- ---- 318.00 -16.90 334.90 1900 ---- ---- ---- ---- 314.60 -16.70 331.30 1905 ---- ---- ---- ---- 311.20 -16.60 327.80 1910 ---- ---- ---- ---- 307.80 -16.60 324.40 1915 ---- ---- ---- ---- 304.40 -16.50 320.90 1920 ---- ---- ---- ---- 301.10 -16.40 317.50 1925 ---- ---- ---- ---- 297.80 -16.30 314.10 1930 ---- ---- ---- ---- 294.60 -16.20 310.80 1935 ---- ---- ---- ---- 291.40 -16.10 307.50 1940 ---- ---- ---- ---- 288.20 -16.00 304.20 1945 ---- ---- ---- ---- 285.00 -16.00 301.00 1950 ---- ---- ---- ---- 281.90 -15.90 297.80 1955 ---- ---- ---- ---- 278.80 -15.80 294.60 1960 ---- ---- ---- ---- 275.80 -15.70 291.50 1965 ---- ---- ---- ---- 272.80 -15.60 288.40 1970 ---- ---- ---- ---- 269.80 -15.50 285.30 1975 ---- ---- ---- ---- 266.90 -15.40 282.30 1980 ---- ---- ---- ---- 264.00 -15.30 279.30 1985 ---- ---- ---- ---- 261.10 -15.20 276.30 1990 ---- ---- ---- ---- 258.20 -15.20 273.40 1995 ---- ---- ---- ---- 255.40 -15.10 270.50 2000 ---- ---- ---- ---- 252.70 -14.90 267.60 2005 ---- ---- ---- ---- 249.90 -14.90 264.80 2010 ---- ---- ---- ---- 247.20 -14.80 262.00 2015 ---- ---- ---- ---- 244.60 -14.70 259.30 2020 ---- ---- ---- ---- 242.00 -14.50 256.50 2025 ---- ---- ---- ---- 239.40 -14.50 253.90 2030 ---- ---- ---- ---- 236.80 -14.40 251.20 2035 ---- ---- ---- ---- 234.30 -14.30 248.60 2040 ---- ---- ---- ---- 231.80 -14.20 246.00 2045 ---- ---- ---- ---- 229.40 -14.10 243.50 2050 ---- ---- ---- ---- 226.90 -14.10 241.00 2055 ---- ---- ---- ---- 224.60 -13.90 238.50 2060 ---- ---- ---- ---- 222.20 -13.80 236.00 2065 ---- ---- ---- ---- 219.90 -13.70 233.60 2070 ---- ---- ---- ---- 217.60 -13.70 231.30 2075 ---- ---- ---- ---- 215.40 -13.50 228.90 2080 ---- ---- ---- ---- 213.20 -13.40 226.60 2085 ---- ---- ---- ---- 211.00 -13.40 224.40 2090 ---- ---- ---- ---- 208.80 -13.30 222.10 2095 ---- ---- ---- ---- 206.70 -13.20 219.90 2100 ---- ---- ---- ---- 204.70 -13.10 217.80 2105 ---- ---- ---- ---- 202.60 -13.00 215.60 2110 ---- ---- ---- ---- 200.60 -12.90 213.50 2115 ---- ---- ---- ---- 198.60 -12.80 211.40 2120 ---- ---- ---- ---- 196.70 -12.70 209.40 2125 ---- ---- ---- ---- 194.80 -12.60 207.40 2130 ---- ---- ---- ---- 192.90 -12.50 205.40 2135 ---- ---- ---- ---- 191.00 -12.50 203.50 2140 ---- ---- ---- ---- 189.20 -12.40 201.60 2145 ---- ---- ---- ---- 187.40 -12.30 199.70 2150 ---- ---- ---- ---- 185.60 -12.20 197.80 2155 ---- ---- ---- ---- 183.90 -12.10 196.00 2160 ---- ---- ---- ---- 182.20 -12.00 194.20 2165 ---- ---- ---- ---- 180.50 -11.90 192.40 2170 ---- ---- ---- ---- 178.80 -11.90 190.70 2175 ---- ---- ---- ---- 177.20 -11.80 189.00 2180 ---- ---- ---- ---- 175.60 -11.70 187.30 2185 ---- ---- ---- ---- 174.00 -11.60 185.60 2190 ---- ---- ---- ---- 172.40 -11.60 184.00 2195 ---- ---- ---- ---- 170.90 -11.50 182.40 2200 ---- ---- ---- ---- 169.40 -11.40 180.80 2205 ---- ---- ---- ---- 167.90 -11.30 179.20 2210 ---- ---- ---- ---- 166.50 -11.20 177.70 2215 ---- ---- ---- ---- 165.00 -11.20 176.20 2220 ---- ---- ---- ---- 163.60 -11.10 174.70 2225 ---- ---- ---- ---- 162.20 -11.00 173.20 2230 ---- ---- ---- ---- 160.80 -10.90 171.70 2235 ---- ---- ---- ---- 159.50 -10.80 170.30 2240 ---- ---- ---- ---- 158.20 -10.70 168.90 2245 ---- ---- ---- ---- 156.80 -10.70 167.50 2250 ---- ---- ---- ---- 155.60 -10.60 166.20 2255 ---- ---- ---- ---- 154.30 -10.50 164.80 2260 ---- ---- ---- ---- 153.00 -10.50 163.50 2265 ---- ---- ---- ---- 151.80 -10.40 162.20 2270 ---- ---- ---- ---- 150.60 -10.30 160.90 2275 ---- ---- ---- ---- 149.40 -10.20 159.60 2280 ---- ---- ---- ---- 148.20 -10.20 158.40 2285 ---- ---- ---- ---- 147.00 -10.10 157.10 2290 ---- ---- ---- ---- 145.90 -10.00 155.90 2295 ---- ---- ---- ---- 144.70 -10.00 154.70 2300 ---- ---- ---- ---- 143.60 -9.90 153.50 2305 ---- ---- ---- ---- 142.50 -9.80 152.30 2310 ---- ---- ---- ---- 141.40 -9.80 151.20 2315 ---- ---- ---- ---- 140.30 -9.70 150.00 2320 ---- ---- ---- ---- 139.20 -9.70 148.90 2325 ---- ---- ---- ---- 138.20 -9.60 147.80 2330 ---- ---- ---- ---- 137.10 -9.60 146.70 2335 ---- ---- ---- ---- 136.10 -9.50 145.60 2340 ---- ---- ---- ---- 135.10 -9.40 144.50 2345 ---- ---- ---- ---- 134.10 -9.30 143.40 2350 ---- ---- ---- ---- 133.10 -9.30 142.40 2355 ---- ---- ---- ---- 132.10 -9.20 141.30 2360 ---- ---- ---- ---- 131.20 -9.10 140.30 2365 ---- ---- ---- ---- 130.20 -9.10 139.30 2370 ---- ---- ---- ---- 129.30 -9.00 138.30 2375 ---- ---- ---- ---- 128.30 -9.00 137.30 2380 ---- ---- ---- ---- 127.40 -8.90 136.30 2385 ---- ---- ---- ---- 126.50 -8.80 135.30 2390 ---- ---- ---- ---- 125.60 -8.80 134.40 2395 ---- ---- ---- ---- 124.70 -8.70 133.40 2400 ---- ---- ---- ---- 123.80 -8.70 132.50 2405 ---- ---- ---- ---- 123.00 -8.60 131.60 2410 ---- ---- ---- ---- 122.10 -8.60 130.70 2415 ---- ---- ---- ---- 121.30 -8.50 129.80 2420 ---- ---- ---- ---- 120.40 -8.50 128.90 2425 ---- ---- ---- ---- 119.60 -8.40 128.00 2430 ---- ---- ---- ---- 118.80 -8.30 127.10 2435 ---- ---- ---- ---- 118.00 -8.30 126.30 2440 ---- ---- ---- ---- 117.20 -8.20 125.40 2450 ---- ---- ---- ---- 115.60 -8.20 123.80 2460 ---- ---- ---- ---- 114.10 -8.00 122.10 2470 ---- ---- ---- ---- 112.60 -7.90 120.50 2475 ---- ---- ---- ---- 111.90 -7.90 119.80 2480 ---- ---- ---- ---- 111.10 -7.90 119.00 2490 ---- ---- ---- ---- 109.70 -7.80 117.50 2500 ---- ---- ---- ---- 108.30 -7.70 116.00 2510 ---- ---- ---- ---- 107.00 -7.60 114.60 2520 ---- ---- ---- ---- 105.70 -7.40 113.10 2525 ---- ---- ---- ---- 105.00 -7.50 112.50 2530 ---- ---- ---- ---- 104.40 -7.40 111.80 2550 ---- ---- ---- ---- 101.90 -7.20 109.10 2575 ---- ---- ---- ---- 98.90 -7.10 106.00 2600 ---- ---- ---- ---- 96.20 -6.80 103.00 2625 ---- ---- ---- ---- 93.60 -6.60 100.20 2650 ---- ---- ---- ---- 91.10 -6.40 97.50 2675 ---- ---- ---- ---- 88.80 -6.20 95.00 2700 ---- ---- ---- ---- 86.60 -6.10 92.70 700 2725 ---- ---- ---- ---- 84.50 -6.00 90.50 2750 ---- ---- ---- ---- 82.50 -5.80 88.30 2775 ---- ---- ---- ---- 80.70 -5.70 86.40 2800 ---- ---- ---- ---- 78.90 -5.60 84.50 2825 ---- ---- ---- ---- 77.30 -5.40 82.70 2850 ---- ---- ---- ---- 75.70 -5.30 81.00 2875 ---- ---- ---- ---- 74.20 -5.20 79.40 2900 ---- ---- ---- ---- 72.80 -5.10 77.90 2925 ---- ---- ---- ---- 71.50 -5.00 76.50 2950 ---- ---- ---- ---- 70.30 -4.80 75.10 2975 ---- ---- ---- ---- 69.10 -4.80 73.90 3000 ---- ---- ---- ---- 68.00 -4.70 72.70 3100 ---- ---- ---- ---- 64.10 -4.40 68.50 3200 ---- ---- ---- ---- 61.00 -4.10 65.10 3300 ---- ---- ---- ---- 58.50 -3.90 62.40 3400 ---- ---- ---- ---- 56.60 -3.70 60.30 3500 ---- ---- ---- ---- 55.10 -3.50 58.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1093.00 -23.40 1116.40 1100 ---- ---- ---- ---- 1068.00 -23.40 1091.40 1125 ---- ---- ---- ---- 1043.00 -23.40 1066.40 1150 ---- ---- ---- ---- 1018.00 -23.40 1041.40 1175 ---- ---- ---- ---- 993.00 -23.40 1016.40 1200 ---- ---- ---- ---- 968.00 -23.40 991.40 1225 ---- ---- ---- ---- 943.00 -23.40 966.40 1250 ---- ---- ---- ---- 918.00 -23.40 941.40 1270 ---- ---- ---- ---- 898.00 -23.40 921.40 1275 ---- ---- ---- ---- 893.00 -23.40 916.40 1280 ---- ---- ---- ---- 888.00 -23.40 911.40 1290 ---- ---- ---- ---- 878.00 -23.40 901.40 1300 ---- ---- ---- ---- 868.00 -23.40 891.40 1310 ---- ---- ---- ---- 858.00 -23.40 881.40 1320 ---- ---- ---- ---- 848.00 -23.40 871.40 1325 ---- ---- ---- ---- 843.00 -23.40 866.40 1330 ---- ---- ---- ---- 838.00 -23.40 861.40 1340 ---- ---- ---- ---- 828.10 -23.30 851.40 1350 ---- ---- ---- ---- 818.20 -23.20 841.40 1360 ---- ---- ---- ---- 808.40 -23.10 831.50 1370 ---- ---- ---- ---- 798.60 -23.00 821.60 1375 ---- ---- ---- ---- 793.70 -22.90 816.60 1380 ---- ---- ---- ---- 788.90 -22.80 811.70 1385 ---- ---- ---- ---- 784.10 -22.70 806.80 1390 ---- ---- ---- ---- 779.20 -22.80 802.00 1395 ---- ---- ---- ---- 774.40 -22.70 797.10 1400 ---- ---- ---- ---- 769.60 -22.70 792.30 1405 ---- ---- ---- ---- 764.90 -22.50 787.40 1410 ---- ---- ---- ---- 760.10 -22.50 782.60 1415 ---- ---- ---- ---- 755.40 -22.40 777.80 1420 ---- ---- ---- ---- 750.60 -22.40 773.00 1425 ---- ---- ---- ---- 745.90 -22.30 768.20 1430 ---- ---- ---- ---- 741.20 -22.30 763.50 1435 ---- ---- ---- ---- 736.50 -22.20 758.70 1440 ---- ---- ---- ---- 731.80 -22.20 754.00 1445 ---- ---- ---- ---- 727.20 -22.00 749.20 1450 ---- ---- ---- ---- 722.50 -22.00 744.50 1455 ---- ---- ---- ---- 717.90 -21.90 739.80 1460 ---- ---- ---- ---- 713.20 -21.90 735.10 1465 ---- ---- ---- ---- 708.60 -21.90 730.50 1470 ---- ---- ---- ---- 704.00 -21.80 725.80 1475 ---- ---- ---- ---- 699.40 -21.80 721.20 1480 ---- ---- ---- ---- 694.90 -21.60 716.50 1485 ---- ---- ---- ---- 690.30 -21.60 711.90 1490 ---- ---- ---- ---- 685.80 -21.50 707.30 1495 ---- ---- ---- ---- 681.20 -21.50 702.70 1500 ---- ---- ---- ---- 676.70 -21.40 698.10 1505 ---- ---- ---- ---- 672.20 -21.40 693.60 1510 ---- ---- ---- ---- 667.70 -21.30 689.00 1515 ---- ---- ---- ---- 663.20 -21.30 684.50 1520 ---- ---- ---- ---- 658.70 -21.20 679.90 1525 ---- ---- ---- ---- 654.30 -21.10 675.40 1530 ---- ---- ---- ---- 649.80 -21.10 670.90 1535 ---- ---- ---- ---- 645.40 -21.00 666.40 1540 ---- ---- ---- ---- 641.00 -21.00 662.00 1545 ---- ---- ---- ---- 636.60 -20.90 657.50 1550 ---- ---- ---- ---- 632.20 -20.80 653.00 1555 ---- ---- ---- ---- 627.80 -20.80 648.60 1560 ---- ---- ---- ---- 623.40 -20.80 644.20 1565 ---- ---- ---- ---- 619.10 -20.70 639.80 1570 ---- ---- ---- ---- 614.70 -20.70 635.40 1575 ---- ---- ---- ---- 610.40 -20.60 631.00 1580 ---- ---- ---- ---- 606.10 -20.50 626.60 1585 ---- ---- ---- ---- 601.70 -20.50 622.20 1590 ---- ---- ---- ---- 597.40 -20.50 617.90 1595 ---- ---- ---- ---- 593.20 -20.30 613.50 1600 ---- ---- ---- ---- 588.90 -20.30 609.20 1605 ---- ---- ---- ---- 584.60 -20.30 604.90 1610 ---- ---- ---- ---- 580.40 -20.10 600.50 1615 ---- ---- ---- ---- 576.10 -20.10 596.20 1620 ---- ---- ---- ---- 571.90 -20.10 592.00 1625 ---- ---- ---- ---- 567.70 -20.00 587.70 1630 ---- ---- ---- ---- 563.50 -19.90 583.40 1635 ---- ---- ---- ---- 559.30 -19.90 579.20 1640 ---- ---- ---- ---- 555.10 -19.80 574.90 1645 ---- ---- ---- ---- 550.90 -19.80 570.70 1650 ---- ---- ---- ---- 546.70 -19.80 566.50 1655 ---- ---- ---- ---- 542.60 -19.60 562.20 1660 ---- ---- ---- ---- 538.40 -19.60 558.00 1665 ---- ---- ---- ---- 534.30 -19.50 553.80 1670 ---- ---- ---- ---- 530.20 -19.50 549.70 1675 ---- ---- ---- ---- 526.00 -19.50 545.50 1680 ---- ---- ---- ---- 521.90 -19.40 541.30 1685 ---- ---- ---- ---- 517.80 -19.40 537.20 1690 ---- ---- ---- ---- 513.80 -19.20 533.00 1695 ---- ---- ---- ---- 509.70 -19.20 528.90 1700 ---- ---- ---- ---- 505.60 -19.10 524.70 1705 ---- ---- ---- ---- 501.50 -19.10 520.60 1710 ---- ---- ---- ---- 497.50 -19.00 516.50 1715 ---- ---- ---- ---- 493.40 -19.00 512.40 1720 ---- ---- ---- ---- 489.40 -18.90 508.30 1725 ---- ---- ---- ---- 485.40 -18.80 504.20 1730 ---- ---- ---- ---- 481.40 -18.70 500.10 1735 ---- ---- ---- ---- 477.30 -18.80 496.10 1740 ---- ---- ---- ---- 473.30 -18.70 492.00 1745 ---- ---- ---- ---- 469.30 -18.70 488.00 1750 ---- ---- ---- ---- 465.40 -18.50 483.90 1755 ---- ---- ---- ---- 461.40 -18.50 479.90 1760 ---- ---- ---- ---- 457.40 -18.40 475.80 1765 ---- ---- ---- ---- 453.50 -18.30 471.80 1770 ---- ---- ---- ---- 449.50 -18.30 467.80 1775 ---- ---- ---- ---- 445.60 -18.20 463.80 1780 ---- ---- ---- ---- 441.70 -18.10 459.80 1785 ---- ---- ---- ---- 437.80 -18.10 455.90 1790 ---- ---- ---- ---- 433.90 -18.00 451.90 1795 ---- ---- ---- ---- 430.00 -18.00 448.00 1800 ---- ---- ---- ---- 426.10 -17.90 444.00 1805 ---- ---- ---- ---- 422.20 -17.90 440.10 1810 ---- ---- ---- ---- 418.40 -17.80 436.20 1815 ---- ---- ---- ---- 414.60 -17.70 432.30 1820 ---- ---- ---- ---- 410.80 -17.60 428.40 1825 ---- ---- ---- ---- 407.00 -17.60 424.60 1830 ---- ---- ---- ---- 403.20 -17.50 420.70 1835 ---- ---- ---- ---- 399.40 -17.50 416.90 1840 ---- ---- ---- ---- 395.70 -17.40 413.10 1845 ---- ---- ---- ---- 392.00 -17.30 409.30 1850 ---- ---- ---- ---- 388.20 -17.30 405.50 1855 ---- ---- ---- ---- 384.60 -17.20 401.80 1860 ---- ---- ---- ---- 380.90 -17.10 398.00 1865 ---- ---- ---- ---- 377.30 -17.00 394.30 1870 ---- ---- ---- ---- 373.60 -17.00 390.60 1875 ---- ---- ---- ---- 370.00 -17.00 387.00 1880 ---- ---- ---- ---- 366.50 -16.80 383.30 1885 ---- ---- ---- ---- 362.90 -16.80 379.70 1890 ---- ---- ---- ---- 359.40 -16.70 376.10 1895 ---- ---- ---- ---- 355.90 -16.60 372.50 1900 ---- ---- ---- ---- 352.40 -16.60 369.00 1905 ---- ---- ---- ---- 349.00 -16.50 365.50 1910 ---- ---- ---- ---- 345.60 -16.40 362.00 1915 ---- ---- ---- ---- 342.20 -16.30 358.50 1920 ---- ---- ---- ---- 338.80 -16.30 355.10 1925 ---- ---- ---- ---- 335.50 -16.20 351.70 1930 ---- ---- ---- ---- 332.20 -16.10 348.30 1935 ---- ---- ---- ---- 329.00 -16.00 345.00 1940 ---- ---- ---- ---- 325.70 -16.00 341.70 1945 ---- ---- ---- ---- 322.50 -15.90 338.40 1950 ---- ---- ---- ---- 319.40 -15.80 335.20 1955 ---- ---- ---- ---- 316.30 -15.70 332.00 1960 ---- ---- ---- ---- 313.20 -15.60 328.80 1965 ---- ---- ---- ---- 310.10 -15.60 325.70 1970 ---- ---- ---- ---- 307.10 -15.50 322.60 1975 ---- ---- ---- ---- 304.10 -15.40 319.50 1980 ---- ---- ---- ---- 301.10 -15.40 316.50 1985 ---- ---- ---- ---- 298.20 -15.30 313.50 1990 ---- ---- ---- ---- 295.30 -15.20 310.50 1995 ---- ---- ---- ---- 292.50 -15.10 307.60 2000 ---- ---- ---- ---- 289.70 -15.00 304.70 2005 ---- ---- ---- ---- 286.90 -14.90 301.80 2010 ---- ---- ---- ---- 284.10 -14.90 299.00 2015 ---- ---- ---- ---- 281.40 -14.80 296.20 2020 ---- ---- ---- ---- 278.70 -14.70 293.40 2025 ---- ---- ---- ---- 276.10 -14.60 290.70 2030 ---- ---- ---- ---- 273.50 -14.50 288.00 2035 ---- ---- ---- ---- 270.90 -14.50 285.40 2040 ---- ---- ---- ---- 268.40 -14.30 282.70 2045 ---- ---- ---- ---- 265.90 -14.20 280.10 2050 ---- ---- ---- ---- 263.40 -14.20 277.60 2055 ---- ---- ---- ---- 261.00 -14.10 275.10 2060 ---- ---- ---- ---- 258.60 -14.00 272.60 2065 ---- ---- ---- ---- 256.20 -14.00 270.20 2070 ---- ---- ---- ---- 253.90 -13.80 267.70 2075 ---- ---- ---- ---- 251.60 -13.80 265.40 2080 ---- ---- ---- ---- 249.30 -13.70 263.00 2085 ---- ---- ---- ---- 247.10 -13.60 260.70 2090 ---- ---- ---- ---- 244.90 -13.50 258.40 2095 ---- ---- ---- ---- 242.70 -13.50 256.20 2100 ---- ---- ---- ---- 240.60 -13.40 254.00 2105 ---- ---- ---- ---- 238.50 -13.30 251.80 2110 ---- ---- ---- ---- 236.50 -13.20 249.70 2115 ---- ---- ---- ---- 234.40 -13.20 247.60 2120 ---- ---- ---- ---- 232.50 -13.00 245.50 2125 ---- ---- ---- ---- 230.50 -13.00 243.50 2130 ---- ---- ---- ---- 228.60 -12.90 241.50 2135 ---- ---- ---- ---- 226.70 -12.80 239.50 2140 ---- ---- ---- ---- 224.80 -12.80 237.60 2145 ---- ---- ---- ---- 223.00 -12.70 235.70 2150 ---- ---- ---- ---- 221.20 -12.60 233.80 2155 ---- ---- ---- ---- 219.40 -12.60 232.00 2160 ---- ---- ---- ---- 217.70 -12.40 230.10 2165 ---- ---- ---- ---- 216.00 -12.30 228.30 2170 ---- ---- ---- ---- 214.30 -12.30 226.60 2175 ---- ---- ---- ---- 212.60 -12.30 224.90 2180 ---- ---- ---- ---- 211.00 -12.20 223.20 2185 ---- ---- ---- ---- 209.40 -12.10 221.50 2190 ---- ---- ---- ---- 207.80 -12.00 219.80 2195 ---- ---- ---- ---- 206.30 -11.90 218.20 2200 ---- ---- ---- ---- 204.70 -11.90 216.60 2205 ---- ---- ---- ---- 203.20 -11.80 215.00 2210 ---- ---- ---- ---- 201.80 -11.70 213.50 2215 ---- ---- ---- ---- 200.30 -11.70 212.00 2220 ---- ---- ---- ---- 198.90 -11.60 210.50 2225 ---- ---- ---- ---- 197.50 -11.50 209.00 2230 ---- ---- ---- ---- 196.10 -11.40 207.50 2235 ---- ---- ---- ---- 194.70 -11.40 206.10 2240 ---- ---- ---- ---- 193.30 -11.40 204.70 2245 ---- ---- ---- ---- 192.00 -11.30 203.30 2250 ---- ---- ---- ---- 190.70 -11.20 201.90 2255 ---- ---- ---- ---- 189.40 -11.10 200.50 2260 ---- ---- ---- ---- 188.10 -11.10 199.20 2265 ---- ---- ---- ---- 186.90 -11.00 197.90 2270 ---- ---- ---- ---- 185.60 -10.90 196.50 2275 ---- ---- ---- ---- 184.40 -10.90 195.30 2280 ---- ---- ---- ---- 183.20 -10.80 194.00 2285 ---- ---- ---- ---- 182.00 -10.70 192.70 2290 ---- ---- ---- ---- 180.80 -10.70 191.50 2295 ---- ---- ---- ---- 179.60 -10.60 190.20 2300 ---- ---- ---- ---- 178.50 -10.50 189.00 2305 ---- ---- ---- ---- 177.30 -10.50 187.80 2310 ---- ---- ---- ---- 176.20 -10.40 186.60 2315 ---- ---- ---- ---- 175.10 -10.40 185.50 2320 ---- ---- ---- ---- 174.00 -10.30 184.30 2325 ---- ---- ---- ---- 172.90 -10.20 183.10 2330 ---- ---- ---- ---- 171.80 -10.20 182.00 2335 ---- ---- ---- ---- 170.70 -10.10 180.80 2340 ---- ---- ---- ---- 169.60 -10.10 179.70 2345 ---- ---- ---- ---- 168.60 -10.00 178.60 2350 ---- ---- ---- ---- 167.50 -10.00 177.50 2355 ---- ---- ---- ---- 166.50 -9.90 176.40 2360 ---- ---- ---- ---- 165.40 -9.90 175.30 2365 ---- ---- ---- ---- 164.40 -9.80 174.20 2370 ---- ---- ---- ---- 163.40 -9.70 173.10 2375 ---- ---- ---- ---- 162.40 -9.70 172.10 2380 ---- ---- ---- ---- 161.40 -9.60 171.00 2385 ---- ---- ---- ---- 160.40 -9.60 170.00 2390 ---- ---- ---- ---- 159.40 -9.50 168.90 2395 ---- ---- ---- ---- 158.40 -9.50 167.90 2400 ---- ---- ---- ---- 157.50 -9.40 166.90 2405 ---- ---- ---- ---- 156.50 -9.40 165.90 2410 ---- ---- ---- ---- 155.60 -9.30 164.90 2415 ---- ---- ---- ---- 154.60 -9.30 163.90 2420 ---- ---- ---- ---- 153.70 -9.20 162.90 2425 ---- ---- ---- ---- 152.80 -9.10 161.90 2430 ---- ---- ---- ---- 151.90 -9.10 161.00 2435 ---- ---- ---- ---- 151.00 -9.00 160.00 2440 ---- ---- ---- ---- 150.10 -9.00 159.10 2445 ---- ---- ---- ---- 149.20 -8.90 158.10 2450 ---- ---- ---- ---- 148.30 -8.90 157.20 2455 ---- ---- ---- ---- 147.40 -8.90 156.30 2460 ---- ---- ---- ---- 146.60 -8.80 155.40 2470 ---- ---- ---- ---- 144.90 -8.70 153.60 2475 ---- ---- ---- ---- 144.00 -8.70 152.70 2480 ---- ---- ---- ---- 143.20 -8.60 151.80 2490 ---- ---- ---- ---- 141.60 -8.50 150.10 2500 ---- ---- ---- ---- 140.00 -8.40 148.40 2510 ---- ---- ---- ---- 138.40 -8.40 146.80 2520 ---- ---- ---- ---- 136.90 -8.30 145.20 2525 ---- ---- ---- ---- 136.10 -8.30 144.40 2530 ---- ---- ---- ---- 135.40 -8.20 143.60 2540 ---- ---- ---- ---- 133.90 -8.10 142.00 2550 ---- ---- ---- ---- 132.50 -8.00 140.50 2560 ---- ---- ---- ---- 131.10 -7.90 139.00 2575 ---- ---- ---- ---- 129.00 -7.90 136.90 2600 ---- ---- ---- ---- 125.80 -7.60 133.40 2625 ---- ---- ---- ---- 122.70 -7.40 130.10 2650 ---- ---- ---- ---- 119.70 -7.30 127.00 2675 ---- ---- ---- ---- 116.90 -7.10 124.00 2700 ---- ---- ---- ---- 114.20 -7.00 121.20 2725 ---- ---- ---- ---- 111.70 -6.80 118.50 2750 ---- ---- ---- ---- 109.30 -6.70 116.00 3500 ---- ---- ---- ---- 73.20 -4.20 77.40 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 858.40 -22.90 881.30 1350 ---- ---- ---- ---- 834.40 -22.60 857.00 1375 ---- ---- ---- ---- 810.70 -22.30 833.00 1400 ---- ---- ---- ---- 787.40 -22.00 809.40 1425 ---- ---- ---- ---- 764.30 -21.80 786.10 1450 ---- ---- ---- ---- 741.70 -21.40 763.10 1475 ---- ---- ---- ---- 719.30 -21.10 740.40 1500 ---- ---- ---- ---- 697.20 -20.90 718.10 1520 ---- ---- ---- ---- 679.80 -20.60 700.40 1525 ---- ---- ---- ---- 675.50 -20.60 696.10 1530 ---- ---- ---- ---- 671.10 -20.60 691.70 1540 ---- ---- ---- ---- 662.50 -20.50 683.00 1550 ---- ---- ---- ---- 654.00 -20.30 674.30 1560 ---- ---- ---- ---- 645.50 -20.20 665.70 1570 ---- ---- ---- ---- 637.00 -20.20 657.20 1575 ---- ---- ---- ---- 632.80 -20.10 652.90 1580 ---- ---- ---- ---- 628.60 -20.00 648.60 1590 ---- ---- ---- ---- 620.30 -19.90 640.20 1600 ---- ---- ---- ---- 612.00 -19.70 631.70 1610 ---- ---- ---- ---- 603.70 -19.70 623.40 1615 ---- ---- ---- ---- 599.60 -19.60 619.20 1620 ---- ---- ---- ---- 595.40 -19.60 615.00 1625 ---- ---- ---- ---- 591.30 -19.60 610.90 1630 ---- ---- ---- ---- 587.30 -19.40 606.70 1635 ---- ---- ---- ---- 583.20 -19.40 602.60 1640 ---- ---- ---- ---- 579.10 -19.30 598.40 1645 ---- ---- ---- ---- 575.00 -19.30 594.30 1650 ---- ---- ---- ---- 571.00 -19.20 590.20 1655 ---- ---- ---- ---- 566.90 -19.20 586.10 1660 ---- ---- ---- ---- 562.90 -19.10 582.00 1665 ---- ---- ---- ---- 558.90 -19.10 578.00 1670 ---- ---- ---- ---- 554.90 -19.00 573.90 1675 ---- ---- ---- ---- 550.90 -18.90 569.80 1680 ---- ---- ---- ---- 546.90 -18.90 565.80 1685 ---- ---- ---- ---- 542.90 -18.80 561.70 1690 ---- ---- ---- ---- 538.90 -18.80 557.70 1695 ---- ---- ---- ---- 534.90 -18.80 553.70 1700 ---- ---- ---- ---- 531.00 -18.60 549.60 1705 ---- ---- ---- ---- 527.00 -18.60 545.60 1710 ---- ---- ---- ---- 523.10 -18.50 541.60 1715 ---- ---- ---- ---- 519.10 -18.50 537.60 1720 ---- ---- ---- ---- 515.20 -18.40 533.60 1725 ---- ---- ---- ---- 511.30 -18.40 529.70 1730 ---- ---- ---- ---- 507.30 -18.40 525.70 1735 ---- ---- ---- ---- 503.40 -18.30 521.70 1740 ---- ---- ---- ---- 499.50 -18.30 517.80 1745 ---- ---- ---- ---- 495.60 -18.20 513.80 1750 ---- ---- ---- ---- 491.70 -18.10 509.80 1755 ---- ---- ---- ---- 487.80 -18.10 505.90 1760 ---- ---- ---- ---- 484.00 -18.00 502.00 1765 ---- ---- ---- ---- 480.10 -17.90 498.00 1770 ---- ---- ---- ---- 476.20 -17.90 494.10 1775 ---- ---- ---- ---- 472.40 -17.80 490.20 1780 ---- ---- ---- ---- 468.50 -17.80 486.30 1785 ---- ---- ---- ---- 464.70 -17.70 482.40 1790 ---- ---- ---- ---- 460.90 -17.60 478.50 1795 ---- ---- ---- ---- 457.10 -17.60 474.70 1800 ---- ---- ---- ---- 453.30 -17.50 470.80 1805 ---- ---- ---- ---- 449.50 -17.50 467.00 1810 ---- ---- ---- ---- 445.70 -17.40 463.10 1815 ---- ---- ---- ---- 441.90 -17.40 459.30 1820 ---- ---- ---- ---- 438.20 -17.30 455.50 1825 ---- ---- ---- ---- 434.40 -17.30 451.70 1830 ---- ---- ---- ---- 430.70 -17.20 447.90 1835 ---- ---- ---- ---- 427.00 -17.10 444.10 1840 ---- ---- ---- ---- 423.30 -17.10 440.40 1845 ---- ---- ---- ---- 419.60 -17.00 436.60 1850 ---- ---- ---- ---- 416.00 -16.90 432.90 1855 ---- ---- ---- ---- 412.30 -16.90 429.20 1860 ---- ---- ---- ---- 408.70 -16.80 425.50 1865 ---- ---- ---- ---- 405.10 -16.70 421.80 1870 ---- ---- ---- ---- 401.50 -16.70 418.20 1875 ---- ---- ---- ---- 397.90 -16.70 414.60 1880 ---- ---- ---- ---- 394.40 -16.60 411.00 1885 ---- ---- ---- ---- 390.90 -16.50 407.40 1890 ---- ---- ---- ---- 387.40 -16.40 403.80 1895 ---- ---- ---- ---- 383.90 -16.40 400.30 1900 ---- ---- ---- ---- 380.40 -16.40 396.80 1905 ---- ---- ---- ---- 377.00 -16.30 393.30 1910 ---- ---- ---- ---- 373.60 -16.20 389.80 1915 ---- ---- ---- ---- 370.20 -16.20 386.40 1920 ---- ---- ---- ---- 366.90 -16.00 382.90 1925 ---- ---- ---- ---- 363.60 -16.00 379.60 1930 ---- ---- ---- ---- 360.30 -15.90 376.20 1935 ---- ---- ---- ---- 357.00 -15.90 372.90 1940 ---- ---- ---- ---- 353.80 -15.80 369.60 1945 ---- ---- ---- ---- 350.60 -15.70 366.30 1950 ---- ---- ---- ---- 347.50 -15.60 363.10 1955 ---- ---- ---- ---- 344.30 -15.60 359.90 1960 ---- ---- ---- ---- 341.30 -15.40 356.70 1965 ---- ---- ---- ---- 338.20 -15.40 353.60 1970 ---- ---- ---- ---- 335.20 -15.30 350.50 1975 ---- ---- ---- ---- 332.20 -15.30 347.50 1980 ---- ---- ---- ---- 329.20 -15.20 344.40 1985 ---- ---- ---- ---- 326.30 -15.10 341.40 1990 ---- ---- ---- ---- 323.40 -15.10 338.50 1995 ---- ---- ---- ---- 320.50 -15.00 335.50 2000 ---- ---- ---- ---- 317.70 -14.90 332.60 2005 ---- ---- ---- ---- 314.90 -14.90 329.80 2010 ---- ---- ---- ---- 312.20 -14.80 327.00 2015 ---- ---- ---- ---- 309.50 -14.70 324.20 2020 ---- ---- ---- ---- 306.80 -14.60 321.40 2025 ---- ---- ---- ---- 304.10 -14.60 318.70 2030 ---- ---- ---- ---- 301.50 -14.50 316.00 2035 ---- ---- ---- ---- 298.90 -14.40 313.30 2040 ---- ---- ---- ---- 296.40 -14.30 310.70 2045 ---- ---- ---- ---- 293.90 -14.20 308.10 2050 ---- ---- ---- ---- 291.40 -14.20 305.60 2055 ---- ---- ---- ---- 288.90 -14.10 303.00 2060 ---- ---- ---- ---- 286.50 -14.10 300.60 2065 ---- ---- ---- ---- 284.10 -14.00 298.10 2070 ---- ---- ---- ---- 281.80 -13.90 295.70 2075 ---- ---- ---- ---- 279.50 -13.80 293.30 2080 ---- ---- ---- ---- 277.20 -13.80 291.00 2085 ---- ---- ---- ---- 275.00 -13.60 288.60 2090 ---- ---- ---- ---- 272.80 -13.60 286.40 2095 ---- ---- ---- ---- 270.60 -13.50 284.10 2100 ---- ---- ---- ---- 268.40 -13.50 281.90 2105 ---- ---- ---- ---- 266.30 -13.40 279.70 2110 ---- ---- ---- ---- 264.30 -13.30 277.60 2115 ---- ---- ---- ---- 262.20 -13.20 275.40 2120 ---- ---- ---- ---- 260.20 -13.20 273.40 2125 ---- ---- ---- ---- 258.20 -13.10 271.30 2130 ---- ---- ---- ---- 256.30 -13.00 269.30 2135 ---- ---- ---- ---- 254.40 -12.90 267.30 2140 ---- ---- ---- ---- 252.50 -12.80 265.30 2145 ---- ---- ---- ---- 250.60 -12.80 263.40 2150 ---- ---- ---- ---- 248.80 -12.70 261.50 2155 ---- ---- ---- ---- 247.00 -12.70 259.70 2160 ---- ---- ---- ---- 245.20 -12.60 257.80 2165 ---- ---- ---- ---- 243.50 -12.50 256.00 2170 ---- ---- ---- ---- 241.80 -12.50 254.30 2175 ---- ---- ---- ---- 240.10 -12.40 252.50 2180 ---- ---- ---- ---- 238.50 -12.30 250.80 2185 ---- ---- ---- ---- 236.90 -12.20 249.10 2190 ---- ---- ---- ---- 235.30 -12.20 247.50 2195 ---- ---- ---- ---- 233.70 -12.10 245.80 2200 ---- ---- ---- ---- 232.20 -12.00 244.20 2205 ---- ---- ---- ---- 230.60 -12.00 242.60 2210 ---- ---- ---- ---- 229.10 -12.00 241.10 2215 ---- ---- ---- ---- 227.70 -11.90 239.60 2220 ---- ---- ---- ---- 226.20 -11.90 238.10 2225 ---- ---- ---- ---- 224.80 -11.80 236.60 2230 ---- ---- ---- ---- 223.40 -11.70 235.10 2235 ---- ---- ---- ---- 222.10 -11.60 233.70 2240 ---- ---- ---- ---- 220.70 -11.60 232.30 2245 ---- ---- ---- ---- 219.40 -11.50 230.90 2250 ---- ---- ---- ---- 218.10 -11.40 229.50 2255 ---- ---- ---- ---- 216.80 -11.40 228.20 2260 ---- ---- ---- ---- 215.50 -11.30 226.80 2265 ---- ---- ---- ---- 214.30 -11.20 225.50 2270 ---- ---- ---- ---- 213.00 -11.30 224.30 2275 ---- ---- ---- ---- 211.80 -11.20 223.00 2280 ---- ---- ---- ---- 210.60 -11.10 221.70 2285 ---- ---- ---- ---- 209.50 -11.00 220.50 2290 ---- ---- ---- ---- 208.30 -11.00 219.30 2295 ---- ---- ---- ---- 207.20 -10.90 218.10 2300 ---- ---- ---- ---- 206.10 -10.80 216.90 2305 ---- ---- ---- ---- 204.90 -10.90 215.80 2310 ---- ---- ---- ---- 203.90 -10.70 214.60 2315 ---- ---- ---- ---- 202.80 -10.70 213.50 2320 ---- ---- ---- ---- 201.70 -10.70 212.40 2325 ---- ---- ---- ---- 200.70 -10.60 211.30 2330 ---- ---- ---- ---- 199.60 -10.60 210.20 2335 ---- ---- ---- ---- 198.60 -10.50 209.10 2340 ---- ---- ---- ---- 197.60 -10.40 208.00 2345 ---- ---- ---- ---- 196.60 -10.40 207.00 2350 ---- ---- ---- ---- 195.60 -10.40 206.00 2355 ---- ---- ---- ---- 194.60 -10.30 204.90 2360 ---- ---- ---- ---- 193.70 -10.20 203.90 2365 ---- ---- ---- ---- 192.70 -10.20 202.90 2370 ---- ---- ---- ---- 191.80 -10.10 201.90 2375 ---- ---- ---- ---- 190.80 -10.10 200.90 2380 ---- ---- ---- ---- 189.90 -10.10 200.00 2385 ---- ---- ---- ---- 189.00 -10.00 199.00 2390 ---- ---- ---- ---- 188.10 -10.00 198.10 2395 ---- ---- ---- ---- 187.20 -9.90 197.10 2400 ---- ---- ---- ---- 186.30 -9.90 196.20 2405 ---- ---- ---- ---- 185.50 -9.80 195.30 2410 ---- ---- ---- ---- 184.60 -9.80 194.40 2415 ---- ---- ---- ---- 183.70 -9.80 193.50 2420 ---- ---- ---- ---- 182.90 -9.70 192.60 2425 ---- ---- ---- ---- 182.10 -9.60 191.70 2430 ---- ---- ---- ---- 181.20 -9.60 190.80 2435 ---- ---- ---- ---- 180.40 -9.60 190.00 2440 ---- ---- ---- ---- 179.60 -9.50 189.10 2445 ---- ---- ---- ---- 178.80 -9.50 188.30 2450 ---- ---- ---- ---- 178.00 -9.50 187.50 2455 ---- ---- ---- ---- 177.30 -9.30 186.60 2460 ---- ---- ---- ---- 176.50 -9.30 185.80 2465 ---- ---- ---- ---- 175.70 -9.30 185.00 2470 ---- ---- ---- ---- 175.00 -9.20 184.20 2475 ---- ---- ---- ---- 174.20 -9.30 183.50 2480 ---- ---- ---- ---- 173.50 -9.20 182.70 2490 ---- ---- ---- ---- 172.10 -9.10 181.20 2500 ---- ---- ---- ---- 170.60 -9.10 179.70 2510 ---- ---- ---- ---- 169.30 -8.90 178.20 2520 ---- ---- ---- ---- 167.90 -8.90 176.80 2525 ---- ---- ---- ---- 167.20 -8.90 176.10 2530 ---- ---- ---- ---- 166.60 -8.80 175.40 2540 ---- ---- ---- ---- 165.30 -8.70 174.00 2550 ---- ---- ---- ---- 164.00 -8.70 172.70 2560 ---- ---- ---- ---- 162.80 -8.60 171.40 2570 ---- ---- ---- ---- 161.60 -8.50 170.10 2575 ---- ---- ---- ---- 161.00 -8.50 169.50 2600 ---- ---- ---- ---- 158.10 -8.30 166.40 2625 ---- ---- ---- ---- 155.40 -8.10 163.50 2650 ---- ---- ---- ---- 152.80 -8.00 160.80 2675 ---- ---- ---- ---- 150.40 -7.80 158.20 2700 ---- ---- ---- ---- 148.10 -7.70 155.80 2725 ---- ---- ---- ---- 145.90 -7.60 153.50 2750 ---- ---- ---- ---- 143.90 -7.40 151.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 864.50 -21.70 886.20 1375 ---- ---- ---- ---- 841.60 -21.40 863.00 1400 ---- ---- ---- ---- 818.90 -21.20 840.10 1425 ---- ---- ---- ---- 796.40 -21.00 817.40 1450 ---- ---- ---- ---- 774.20 -20.80 795.00 1475 ---- ---- ---- ---- 752.20 -20.50 772.70 1500 ---- ---- ---- ---- 730.40 -20.30 750.70 1525 ---- ---- ---- ---- 708.90 -20.00 728.90 1530 ---- ---- ---- ---- 704.60 -20.00 724.60 1540 ---- ---- ---- ---- 696.00 -20.00 716.00 1550 ---- ---- ---- ---- 687.50 -19.90 707.40 1560 ---- ---- ---- ---- 679.00 -19.80 698.80 1570 ---- ---- ---- ---- 670.60 -19.60 690.20 1575 ---- ---- ---- ---- 666.40 -19.60 686.00 1580 ---- ---- ---- ---- 662.20 -19.50 681.70 1590 ---- ---- ---- ---- 653.80 -19.50 673.30 1600 ---- ---- ---- ---- 645.40 -19.40 664.80 1610 ---- ---- ---- ---- 637.10 -19.30 656.40 1620 ---- ---- ---- ---- 628.90 -19.10 648.00 1625 ---- ---- ---- ---- 624.70 -19.20 643.90 1630 ---- ---- ---- ---- 620.60 -19.10 639.70 1635 ---- ---- ---- ---- 616.50 -19.00 635.50 1640 ---- ---- ---- ---- 612.40 -19.00 631.40 1645 ---- ---- ---- ---- 608.30 -19.00 627.30 1650 ---- ---- ---- ---- 604.20 -18.90 623.10 1655 ---- ---- ---- ---- 600.20 -18.80 619.00 1660 ---- ---- ---- ---- 596.10 -18.80 614.90 1665 ---- ---- ---- ---- 592.00 -18.80 610.80 1670 ---- ---- ---- ---- 588.00 -18.70 606.70 1675 ---- ---- ---- ---- 583.90 -18.70 602.60 1680 ---- ---- ---- ---- 579.90 -18.60 598.50 1685 ---- ---- ---- ---- 575.90 -18.50 594.40 1690 ---- ---- ---- ---- 571.90 -18.50 590.40 1695 ---- ---- ---- ---- 567.90 -18.40 586.30 1700 ---- ---- ---- ---- 563.90 -18.40 582.30 1705 ---- ---- ---- ---- 559.90 -18.30 578.20 1710 ---- ---- ---- ---- 555.90 -18.30 574.20 1715 ---- ---- ---- ---- 551.90 -18.30 570.20 1720 ---- ---- ---- ---- 548.00 -18.20 566.20 1725 ---- ---- ---- ---- 544.00 -18.20 562.20 1730 ---- ---- ---- ---- 540.10 -18.10 558.20 1735 ---- ---- ---- ---- 536.10 -18.10 554.20 1740 ---- ---- ---- ---- 532.20 -18.00 550.20 1745 ---- ---- ---- ---- 528.30 -17.90 546.20 1750 ---- ---- ---- ---- 524.40 -17.90 542.30 1755 ---- ---- ---- ---- 520.50 -17.80 538.30 1760 ---- ---- ---- ---- 516.60 -17.80 534.40 1765 ---- ---- ---- ---- 512.70 -17.70 530.40 1770 ---- ---- ---- ---- 508.80 -17.70 526.50 1775 ---- ---- ---- ---- 505.00 -17.60 522.60 1780 ---- ---- ---- ---- 501.10 -17.60 518.70 1785 ---- ---- ---- ---- 497.30 -17.50 514.80 1790 ---- ---- ---- ---- 493.40 -17.50 510.90 1795 ---- ---- ---- ---- 489.60 -17.40 507.00 1800 ---- ---- ---- ---- 485.80 -17.40 503.20 1805 ---- ---- ---- ---- 482.00 -17.30 499.30 1810 ---- ---- ---- ---- 478.20 -17.30 495.50 1815 ---- ---- ---- ---- 474.40 -17.20 491.60 1820 ---- ---- ---- ---- 470.70 -17.10 487.80 1825 ---- ---- ---- ---- 466.90 -17.10 484.00 1830 ---- ---- ---- ---- 463.20 -17.00 480.20 1835 ---- ---- ---- ---- 459.40 -17.00 476.40 1840 ---- ---- ---- ---- 455.70 -17.00 472.70 1845 ---- ---- ---- ---- 452.00 -16.90 468.90 1850 ---- ---- ---- ---- 448.40 -16.80 465.20 1855 ---- ---- ---- ---- 444.70 -16.80 461.50 1860 ---- ---- ---- ---- 441.10 -16.70 457.80 1865 ---- ---- ---- ---- 437.50 -16.60 454.10 1870 ---- ---- ---- ---- 433.90 -16.60 450.50 1875 ---- ---- ---- ---- 430.30 -16.50 446.80 1880 ---- ---- ---- ---- 426.70 -16.50 443.20 1885 ---- ---- ---- ---- 423.20 -16.40 439.60 1890 ---- ---- ---- ---- 419.60 -16.40 436.00 1895 ---- ---- ---- ---- 416.10 -16.30 432.40 1900 ---- ---- ---- ---- 412.70 -16.20 428.90 1905 ---- ---- ---- ---- 409.20 -16.20 425.40 1910 ---- ---- ---- ---- 405.80 -16.10 421.90 1915 ---- ---- ---- ---- 402.40 -16.00 418.40 1920 ---- ---- ---- ---- 399.00 -16.00 415.00 1925 ---- ---- ---- ---- 395.60 -16.00 411.60 1930 ---- ---- ---- ---- 392.30 -15.90 408.20 1935 ---- ---- ---- ---- 389.00 -15.80 404.80 1940 ---- ---- ---- ---- 385.70 -15.80 401.50 1945 ---- ---- ---- ---- 382.50 -15.70 398.20 1950 ---- ---- ---- ---- 379.30 -15.60 394.90 1955 ---- ---- ---- ---- 376.10 -15.60 391.70 1960 ---- ---- ---- ---- 372.90 -15.50 388.40 1965 ---- ---- ---- ---- 369.80 -15.50 385.30 1970 ---- ---- ---- ---- 366.70 -15.40 382.10 1975 ---- ---- ---- ---- 363.70 -15.30 379.00 1980 ---- ---- ---- ---- 360.60 -15.30 375.90 1985 ---- ---- ---- ---- 357.70 -15.10 372.80 1990 ---- ---- ---- ---- 354.70 -15.10 369.80 1995 ---- ---- ---- ---- 351.80 -15.00 366.80 2000 ---- ---- ---- ---- 348.90 -15.00 363.90 2005 ---- ---- ---- ---- 346.00 -14.90 360.90 2010 ---- ---- ---- ---- 343.20 -14.90 358.10 2015 ---- ---- ---- ---- 340.40 -14.80 355.20 2020 ---- ---- ---- ---- 337.70 -14.70 352.40 2025 ---- ---- ---- ---- 335.00 -14.60 349.60 2030 ---- ---- ---- ---- 332.30 -14.50 346.80 2035 ---- ---- ---- ---- 329.60 -14.50 344.10 2040 ---- ---- ---- ---- 327.00 -14.40 341.40 2045 ---- ---- ---- ---- 324.40 -14.40 338.80 2050 ---- ---- ---- ---- 321.90 -14.30 336.20 2055 ---- ---- ---- ---- 319.40 -14.20 333.60 2060 ---- ---- ---- ---- 316.90 -14.10 331.00 2065 ---- ---- ---- ---- 314.40 -14.10 328.50 2070 ---- ---- ---- ---- 312.00 -14.10 326.10 2075 ---- ---- ---- ---- 309.60 -14.00 323.60 2080 ---- ---- ---- ---- 307.30 -13.90 321.20 2085 ---- ---- ---- ---- 305.00 -13.80 318.80 2090 ---- ---- ---- ---- 302.70 -13.80 316.50 2095 ---- ---- ---- ---- 300.50 -13.70 314.20 2100 ---- ---- ---- ---- 298.30 -13.60 311.90 2105 ---- ---- ---- ---- 296.10 -13.60 309.70 2110 ---- ---- ---- ---- 293.90 -13.50 307.40 2115 ---- ---- ---- ---- 291.80 -13.50 305.30 2120 ---- ---- ---- ---- 289.80 -13.30 303.10 2125 ---- ---- ---- ---- 287.70 -13.30 301.00 2130 ---- ---- ---- ---- 285.70 -13.30 299.00 2135 ---- ---- ---- ---- 283.70 -13.20 296.90 2140 ---- ---- ---- ---- 281.80 -13.10 294.90 2145 ---- ---- ---- ---- 279.90 -13.00 292.90 2150 ---- ---- ---- ---- 278.00 -13.00 291.00 2155 ---- ---- ---- ---- 276.20 -12.90 289.10 2160 ---- ---- ---- ---- 274.40 -12.80 287.20 2165 ---- ---- ---- ---- 272.60 -12.80 285.40 2170 ---- ---- ---- ---- 270.80 -12.80 283.60 2175 ---- ---- ---- ---- 269.10 -12.70 281.80 2180 ---- ---- ---- ---- 267.40 -12.60 280.00 2185 ---- ---- ---- ---- 265.80 -12.50 278.30 2190 ---- ---- ---- ---- 264.10 -12.50 276.60 2195 ---- ---- ---- ---- 262.50 -12.40 274.90 2200 ---- ---- ---- ---- 261.00 -12.30 273.30 2205 ---- ---- ---- ---- 259.40 -12.30 271.70 2210 ---- ---- ---- ---- 257.90 -12.20 270.10 2215 ---- ---- ---- ---- 256.40 -12.20 268.60 2220 ---- ---- ---- ---- 254.90 -12.10 267.00 2225 ---- ---- ---- ---- 253.50 -12.00 265.50 2230 ---- ---- ---- ---- 252.10 -12.00 264.10 2235 ---- ---- ---- ---- 250.70 -11.90 262.60 2240 ---- ---- ---- ---- 249.30 -11.90 261.20 2245 ---- ---- ---- ---- 247.90 -11.90 259.80 2250 ---- ---- ---- ---- 246.60 -11.80 258.40 2255 ---- ---- ---- ---- 245.30 -11.70 257.00 2260 ---- ---- ---- ---- 244.00 -11.70 255.70 2265 ---- ---- ---- ---- 242.70 -11.60 254.30 2270 ---- ---- ---- ---- 241.50 -11.50 253.00 2275 ---- ---- ---- ---- 240.30 -11.50 251.80 2280 ---- ---- ---- ---- 239.10 -11.40 250.50 2285 ---- ---- ---- ---- 237.90 -11.30 249.20 2290 ---- ---- ---- ---- 236.70 -11.30 248.00 2295 ---- ---- ---- ---- 235.50 -11.30 246.80 2300 ---- ---- ---- ---- 234.40 -11.20 245.60 2305 ---- ---- ---- ---- 233.20 -11.20 244.40 2310 ---- ---- ---- ---- 232.10 -11.20 243.30 2315 ---- ---- ---- ---- 231.00 -11.10 242.10 2320 ---- ---- ---- ---- 229.90 -11.10 241.00 2325 ---- ---- ---- ---- 228.90 -11.00 239.90 2330 ---- ---- ---- ---- 227.80 -10.90 238.70 2335 ---- ---- ---- ---- 226.80 -10.80 237.60 2340 ---- ---- ---- ---- 225.70 -10.90 236.60 2345 ---- ---- ---- ---- 224.70 -10.80 235.50 2350 ---- ---- ---- ---- 223.70 -10.70 234.40 2355 ---- ---- ---- ---- 222.70 -10.70 233.40 2360 ---- ---- ---- ---- 221.70 -10.60 232.30 2365 ---- ---- ---- ---- 220.70 -10.60 231.30 2370 ---- ---- ---- ---- 219.70 -10.50 230.20 2375 ---- ---- ---- ---- 218.70 -10.50 229.20 2380 ---- ---- ---- ---- 217.80 -10.40 228.20 2385 ---- ---- ---- ---- 216.80 -10.40 227.20 2390 ---- ---- ---- ---- 215.80 -10.40 226.20 2395 ---- ---- ---- ---- 214.90 -10.30 225.20 2400 ---- ---- ---- ---- 213.90 -10.30 224.20 2405 ---- ---- ---- ---- 213.00 -10.20 223.20 2410 ---- ---- ---- ---- 212.10 -10.20 222.30 2415 ---- ---- ---- ---- 211.20 -10.10 221.30 2420 ---- ---- ---- ---- 210.30 -10.10 220.40 2425 ---- ---- ---- ---- 209.30 -10.10 219.40 2430 ---- ---- ---- ---- 208.40 -10.10 218.50 2435 ---- ---- ---- ---- 207.60 -9.90 217.50 2440 ---- ---- ---- ---- 206.70 -9.90 216.60 2445 ---- ---- ---- ---- 205.80 -9.90 215.70 2450 ---- ---- ---- ---- 204.90 -9.90 214.80 2455 ---- ---- ---- ---- 204.10 -9.80 213.90 2460 ---- ---- ---- ---- 203.20 -9.80 213.00 2465 ---- ---- ---- ---- 202.40 -9.70 212.10 2470 ---- ---- ---- ---- 201.50 -9.70 211.20 2475 ---- ---- ---- ---- 200.70 -9.60 210.30 2480 ---- ---- ---- ---- 199.80 -9.70 209.50 2485 ---- ---- ---- ---- 199.00 -9.60 208.60 2490 ---- ---- ---- ---- 198.20 -9.60 207.80 2495 ---- ---- ---- ---- 197.40 -9.50 206.90 2500 ---- ---- ---- ---- 196.60 -9.50 206.10 2510 ---- ---- ---- ---- 195.00 -9.40 204.40 2520 ---- ---- ---- ---- 193.50 -9.30 202.80 2525 ---- ---- ---- ---- 192.70 -9.30 202.00 2530 ---- ---- ---- ---- 192.00 -9.20 201.20 2540 ---- ---- ---- ---- 190.50 -9.20 199.70 2550 ---- ---- ---- ---- 189.00 -9.10 198.10 2560 ---- ---- ---- ---- 187.60 -9.00 196.60 2570 ---- ---- ---- ---- 186.20 -9.00 195.20 2575 ---- ---- ---- ---- 185.50 -9.00 194.50 2580 ---- ---- ---- ---- 184.80 -8.90 193.70 2590 ---- ---- ---- ---- 183.50 -8.80 192.30 2600 ---- ---- ---- ---- 182.20 -8.70 190.90 2625 ---- ---- ---- ---- 179.00 -8.60 187.60 2650 ---- ---- ---- ---- 176.00 -8.40 184.40 2675 ---- ---- ---- ---- 173.10 -8.30 181.40 2700 ---- ---- ---- ---- 170.40 -8.10 178.50 2725 ---- ---- ---- ---- 167.80 -8.00 175.80 2750 ---- ---- ---- ---- 165.30 -7.90 173.20 2775 ---- ---- ---- ---- 162.90 -7.80 170.70 2800 ---- ---- ---- ---- 160.70 -7.70 168.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 878.00 -21.80 899.80 1375 ---- ---- ---- ---- 855.20 -21.50 876.70 1400 ---- ---- ---- ---- 832.70 -21.30 854.00 1425 ---- ---- ---- ---- 810.60 -21.00 831.60 1450 ---- ---- ---- ---- 788.70 -20.80 809.50 1475 ---- ---- ---- ---- 767.20 -20.50 787.70 1500 ---- ---- ---- ---- 745.90 -20.20 766.10 1525 ---- ---- ---- ---- 724.90 -20.00 744.90 1550 ---- ---- ---- ---- 704.20 -19.70 723.90 1560 ---- ---- ---- ---- 696.00 -19.60 715.60 1570 ---- ---- ---- ---- 687.80 -19.50 707.30 1575 ---- ---- ---- ---- 683.80 -19.40 703.20 1580 ---- ---- ---- ---- 679.70 -19.40 699.10 1590 ---- ---- ---- ---- 671.60 -19.30 690.90 1600 ---- ---- ---- ---- 663.60 -19.20 682.80 1610 ---- ---- ---- ---- 655.60 -19.10 674.70 1620 ---- ---- ---- ---- 647.60 -19.00 666.60 1625 ---- ---- ---- ---- 643.70 -18.90 662.60 1630 ---- ---- ---- ---- 639.70 -18.90 658.60 1640 ---- ---- ---- ---- 631.80 -18.80 650.60 1650 ---- ---- ---- ---- 624.00 -18.70 642.70 1655 ---- ---- ---- ---- 620.10 -18.60 638.70 1660 ---- ---- ---- ---- 616.20 -18.60 634.80 1665 ---- ---- ---- ---- 612.30 -18.50 630.80 1670 ---- ---- ---- ---- 608.40 -18.50 626.90 1675 ---- ---- ---- ---- 604.50 -18.50 623.00 1680 ---- ---- ---- ---- 600.70 -18.30 619.00 1685 ---- ---- ---- ---- 596.80 -18.30 615.10 1690 ---- ---- ---- ---- 592.90 -18.30 611.20 1695 ---- ---- ---- ---- 589.10 -18.20 607.30 1700 ---- ---- ---- ---- 585.30 -18.10 603.40 1705 ---- ---- ---- ---- 581.40 -18.20 599.60 1710 ---- ---- ---- ---- 577.60 -18.10 595.70 1715 ---- ---- ---- ---- 573.80 -18.00 591.80 1720 ---- ---- ---- ---- 570.00 -18.00 588.00 1725 ---- ---- ---- ---- 566.20 -17.90 584.10 1730 ---- ---- ---- ---- 562.40 -17.80 580.20 1735 ---- ---- ---- ---- 558.60 -17.80 576.40 1740 ---- ---- ---- ---- 554.80 -17.80 572.60 1745 ---- ---- ---- ---- 551.00 -17.70 568.70 1750 ---- ---- ---- ---- 547.20 -17.70 564.90 1755 ---- ---- ---- ---- 543.50 -17.60 561.10 1760 ---- ---- ---- ---- 539.70 -17.60 557.30 1765 ---- ---- ---- ---- 535.90 -17.50 553.40 1770 ---- ---- ---- ---- 532.20 -17.40 549.60 1775 ---- ---- ---- ---- 528.40 -17.40 545.80 1780 ---- ---- ---- ---- 524.70 -17.30 542.00 1785 ---- ---- ---- ---- 520.90 -17.30 538.20 1790 ---- ---- ---- ---- 517.20 -17.20 534.40 1795 ---- ---- ---- ---- 513.40 -17.30 530.70 1800 ---- ---- ---- ---- 509.70 -17.20 526.90 1805 ---- ---- ---- ---- 506.00 -17.10 523.10 1810 ---- ---- ---- ---- 502.20 -17.10 519.30 1815 ---- ---- ---- ---- 498.50 -17.00 515.50 1820 ---- ---- ---- ---- 494.80 -17.00 511.80 1825 ---- ---- ---- ---- 491.10 -16.90 508.00 1830 ---- ---- ---- ---- 487.40 -16.90 504.30 1835 ---- ---- ---- ---- 483.70 -16.80 500.50 1840 ---- ---- ---- ---- 480.10 -16.70 496.80 1845 ---- ---- ---- ---- 476.40 -16.70 493.10 1850 ---- ---- ---- ---- 472.70 -16.70 489.40 1855 ---- ---- ---- ---- 469.10 -16.60 485.70 1860 ---- ---- ---- ---- 465.50 -16.50 482.00 1865 ---- ---- ---- ---- 461.90 -16.40 478.30 1870 ---- ---- ---- ---- 458.30 -16.40 474.70 1875 ---- ---- ---- ---- 454.70 -16.30 471.00 1880 ---- ---- ---- ---- 451.10 -16.30 467.40 1885 ---- ---- ---- ---- 447.50 -16.30 463.80 1890 ---- ---- ---- ---- 444.00 -16.20 460.20 1895 ---- ---- ---- ---- 440.50 -16.10 456.60 1900 ---- ---- ---- ---- 437.00 -16.10 453.10 1905 ---- ---- ---- ---- 433.50 -16.00 449.50 1910 ---- ---- ---- ---- 430.00 -16.00 446.00 1915 ---- ---- ---- ---- 426.60 -15.90 442.50 1920 ---- ---- ---- ---- 423.10 -15.90 439.00 1925 ---- ---- ---- ---- 419.70 -15.90 435.60 1930 ---- ---- ---- ---- 416.40 -15.70 432.10 1935 ---- ---- ---- ---- 413.00 -15.70 428.70 1940 ---- ---- ---- ---- 409.70 -15.60 425.30 1945 ---- ---- ---- ---- 406.40 -15.60 422.00 1950 ---- ---- ---- ---- 403.10 -15.60 418.70 1955 ---- ---- ---- ---- 399.90 -15.50 415.40 1960 ---- ---- ---- ---- 396.70 -15.40 412.10 1965 ---- ---- ---- ---- 393.50 -15.30 408.80 1970 ---- ---- ---- ---- 390.30 -15.30 405.60 1975 ---- ---- ---- ---- 387.20 -15.20 402.40 1980 ---- ---- ---- ---- 384.10 -15.20 399.30 1985 ---- ---- ---- ---- 381.10 -15.10 396.20 1990 ---- ---- ---- ---- 378.00 -15.10 393.10 1995 ---- ---- ---- ---- 375.10 -15.00 390.10 2000 ---- ---- ---- ---- 372.10 -14.90 387.00 2005 ---- ---- ---- ---- 369.20 -14.90 384.10 2010 ---- ---- ---- ---- 366.30 -14.80 381.10 2015 ---- ---- ---- ---- 363.50 -14.70 378.20 2020 ---- ---- ---- ---- 360.70 -14.70 375.40 2025 ---- ---- ---- ---- 357.90 -14.60 372.50 2030 ---- ---- ---- ---- 355.20 -14.50 369.70 2035 ---- ---- ---- ---- 352.50 -14.50 367.00 2040 ---- ---- ---- ---- 349.80 -14.40 364.20 2045 ---- ---- ---- ---- 347.20 -14.30 361.50 2050 ---- ---- ---- ---- 344.60 -14.30 358.90 2055 ---- ---- ---- ---- 342.00 -14.20 356.20 2060 ---- ---- ---- ---- 339.50 -14.20 353.70 2065 ---- ---- ---- ---- 337.00 -14.10 351.10 2070 ---- ---- ---- ---- 334.50 -14.10 348.60 2075 ---- ---- ---- ---- 332.10 -14.00 346.10 2080 ---- ---- ---- ---- 329.70 -13.90 343.60 2085 ---- ---- ---- ---- 327.40 -13.80 341.20 2090 ---- ---- ---- ---- 325.00 -13.80 338.80 2095 ---- ---- ---- ---- 322.80 -13.70 336.50 2100 ---- ---- ---- ---- 320.50 -13.70 334.20 2105 ---- ---- ---- ---- 318.30 -13.60 331.90 2110 ---- ---- ---- ---- 316.10 -13.60 329.70 2115 ---- ---- ---- ---- 314.00 -13.40 327.40 2120 ---- ---- ---- ---- 311.80 -13.50 325.30 2125 ---- ---- ---- ---- 309.80 -13.30 323.10 2130 ---- ---- ---- ---- 307.70 -13.30 321.00 2135 ---- ---- ---- ---- 305.70 -13.20 318.90 2140 ---- ---- ---- ---- 303.70 -13.20 316.90 2145 ---- ---- ---- ---- 301.70 -13.20 314.90 2150 ---- ---- ---- ---- 299.80 -13.10 312.90 2155 ---- ---- ---- ---- 297.90 -13.00 310.90 2160 ---- ---- ---- ---- 296.10 -12.90 309.00 2165 ---- ---- ---- ---- 294.20 -12.90 307.10 2170 ---- ---- ---- ---- 292.40 -12.90 305.30 2175 ---- ---- ---- ---- 290.70 -12.70 303.40 2180 ---- ---- ---- ---- 288.90 -12.80 301.70 2185 ---- ---- ---- ---- 287.20 -12.70 299.90 2190 ---- ---- ---- ---- 285.60 -12.60 298.20 2195 ---- ---- ---- ---- 283.90 -12.50 296.40 2200 ---- ---- ---- ---- 282.30 -12.50 294.80 2205 ---- ---- ---- ---- 280.70 -12.40 293.10 2210 ---- ---- ---- ---- 279.10 -12.40 291.50 2215 ---- ---- ---- ---- 277.60 -12.30 289.90 2220 ---- ---- ---- ---- 276.10 -12.20 288.30 2225 ---- ---- ---- ---- 274.60 -12.20 286.80 2230 ---- ---- ---- ---- 273.10 -12.20 285.30 2235 ---- ---- ---- ---- 271.70 -12.10 283.80 2240 ---- ---- ---- ---- 270.30 -12.00 282.30 2245 ---- ---- ---- ---- 268.90 -12.00 280.90 2250 ---- ---- ---- ---- 267.50 -12.00 279.50 2255 ---- ---- ---- ---- 266.20 -11.90 278.10 2260 ---- ---- ---- ---- 264.90 -11.80 276.70 2265 ---- ---- ---- ---- 263.60 -11.80 275.40 2270 ---- ---- ---- ---- 262.30 -11.70 274.00 2275 ---- ---- ---- ---- 261.10 -11.60 272.70 2280 ---- ---- ---- ---- 259.80 -11.70 271.50 2285 ---- ---- ---- ---- 258.60 -11.60 270.20 2290 ---- ---- ---- ---- 257.40 -11.60 269.00 2295 ---- ---- ---- ---- 256.30 -11.40 267.70 2300 ---- ---- ---- ---- 255.10 -11.40 266.50 2305 ---- ---- ---- ---- 254.00 -11.40 265.40 2310 ---- ---- ---- ---- 252.90 -11.30 264.20 2315 ---- ---- ---- ---- 251.80 -11.20 263.00 2320 ---- ---- ---- ---- 250.70 -11.20 261.90 2325 ---- ---- ---- ---- 249.60 -11.20 260.80 2330 ---- ---- ---- ---- 248.60 -11.10 259.70 2335 ---- ---- ---- ---- 247.60 -11.00 258.60 2340 ---- ---- ---- ---- 246.50 -11.10 257.60 2345 ---- ---- ---- ---- 245.50 -11.00 256.50 2350 ---- ---- ---- ---- 244.50 -11.00 255.50 2355 ---- ---- ---- ---- 243.60 -10.90 254.50 2360 ---- ---- ---- ---- 242.60 -10.90 253.50 2365 ---- ---- ---- ---- 241.70 -10.80 252.50 2370 ---- ---- ---- ---- 240.70 -10.80 251.50 2375 ---- ---- ---- ---- 239.80 -10.70 250.50 2380 ---- ---- ---- ---- 238.90 -10.70 249.60 2385 ---- ---- ---- ---- 238.00 -10.60 248.60 2390 ---- ---- ---- ---- 237.10 -10.60 247.70 2395 ---- ---- ---- ---- 236.20 -10.50 246.70 2400 ---- ---- ---- ---- 235.30 -10.50 245.80 2405 ---- ---- ---- ---- 234.40 -10.50 244.90 2410 ---- ---- ---- ---- 233.60 -10.40 244.00 2415 ---- ---- ---- ---- 232.70 -10.40 243.10 2420 ---- ---- ---- ---- 231.90 -10.30 242.20 2425 ---- ---- ---- ---- 231.10 -10.30 241.40 2430 ---- ---- ---- ---- 230.20 -10.30 240.50 2435 ---- ---- ---- ---- 229.40 -10.30 239.70 2440 ---- ---- ---- ---- 228.60 -10.20 238.80 2445 ---- ---- ---- ---- 227.80 -10.20 238.00 2450 ---- ---- ---- ---- 227.00 -10.20 237.20 2455 ---- ---- ---- ---- 226.30 -10.10 236.40 2460 ---- ---- ---- ---- 225.50 -10.10 235.60 2465 ---- ---- ---- ---- 224.70 -10.10 234.80 2470 ---- ---- ---- ---- 224.00 -10.00 234.00 2475 ---- ---- ---- ---- 223.30 -9.90 233.20 2480 ---- ---- ---- ---- 222.50 -9.90 232.40 2485 ---- ---- ---- ---- 221.80 -9.90 231.70 2490 ---- ---- ---- ---- 221.10 -9.80 230.90 2495 ---- ---- ---- ---- 220.40 -9.80 230.20 2500 ---- ---- ---- ---- 219.70 -9.70 229.40 2505 ---- ---- ---- ---- 219.00 -9.70 228.70 2510 ---- ---- ---- ---- 218.30 -9.70 228.00 2515 ---- ---- ---- ---- 217.60 -9.70 227.30 2520 ---- ---- ---- ---- 216.90 -9.70 226.60 2525 ---- ---- ---- ---- 216.30 -9.60 225.90 2530 ---- ---- ---- ---- 215.60 -9.60 225.20 2540 ---- ---- ---- ---- 214.30 -9.50 223.80 2550 ---- ---- ---- ---- 213.00 -9.50 222.50 2560 ---- ---- ---- ---- 211.80 -9.40 221.20 2570 ---- ---- ---- ---- 210.60 -9.30 219.90 2575 ---- ---- ---- ---- 210.00 -9.30 219.30 2580 ---- ---- ---- ---- 209.40 -9.30 218.70 2590 ---- ---- ---- ---- 208.30 -9.20 217.50 2600 ---- ---- ---- ---- 207.10 -9.20 216.30 2610 ---- ---- ---- ---- 206.00 -9.10 215.10 2625 ---- ---- ---- ---- 204.40 -9.00 213.40 2650 ---- ---- ---- ---- 201.90 -8.80 210.70 2675 ---- ---- ---- ---- 199.40 -8.70 208.10 2700 ---- ---- ---- ---- 197.10 -8.60 205.70 2725 ---- ---- ---- ---- 195.00 -8.50 203.50 2750 ---- ---- ---- ---- 193.00 -8.30 201.30 2775 ---- ---- ---- ---- 191.00 -8.30 199.30 2800 ---- ---- ---- ---- 189.20 -8.20 197.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 880.20 -21.30 901.50 1400 ---- ---- ---- ---- 858.10 -21.00 879.10 1425 ---- ---- ---- ---- 836.20 -20.80 857.00 1450 ---- ---- ---- ---- 814.70 -20.50 835.20 1475 ---- ---- ---- ---- 793.40 -20.30 813.70 1500 ---- ---- ---- ---- 772.40 -20.00 792.40 1525 ---- ---- ---- ---- 751.70 -19.80 771.50 1550 ---- ---- ---- ---- 731.20 -19.50 750.70 1570 ---- ---- ---- ---- 715.00 -19.40 734.40 1575 ---- ---- ---- ---- 711.00 -19.30 730.30 1580 ---- ---- ---- ---- 707.00 -19.20 726.20 1590 ---- ---- ---- ---- 699.00 -19.10 718.10 1600 ---- ---- ---- ---- 691.10 -19.00 710.10 1610 ---- ---- ---- ---- 683.20 -18.90 702.10 1620 ---- ---- ---- ---- 675.30 -18.80 694.10 1625 ---- ---- ---- ---- 671.40 -18.80 690.20 1630 ---- ---- ---- ---- 667.50 -18.70 686.20 1640 ---- ---- ---- ---- 659.70 -18.60 678.30 1650 ---- ---- ---- ---- 651.90 -18.60 670.50 1660 ---- ---- ---- ---- 644.20 -18.40 662.60 1670 ---- ---- ---- ---- 636.50 -18.30 654.80 1675 ---- ---- ---- ---- 632.70 -18.30 651.00 1680 ---- ---- ---- ---- 628.80 -18.30 647.10 1685 ---- ---- ---- ---- 625.00 -18.20 643.20 1690 ---- ---- ---- ---- 621.20 -18.20 639.40 1695 ---- ---- ---- ---- 617.40 -18.10 635.50 1700 ---- ---- ---- ---- 613.60 -18.10 631.70 1705 ---- ---- ---- ---- 609.80 -18.00 627.80 1710 ---- ---- ---- ---- 606.00 -18.00 624.00 1715 ---- ---- ---- ---- 602.30 -17.90 620.20 1720 ---- ---- ---- ---- 598.50 -17.90 616.40 1725 ---- ---- ---- ---- 594.70 -17.80 612.50 1730 ---- ---- ---- ---- 591.00 -17.70 608.70 1735 ---- ---- ---- ---- 587.20 -17.70 604.90 1740 ---- ---- ---- ---- 583.50 -17.60 601.10 1745 ---- ---- ---- ---- 579.70 -17.60 597.30 1750 ---- ---- ---- ---- 576.00 -17.60 593.60 1755 ---- ---- ---- ---- 572.30 -17.50 589.80 1760 ---- ---- ---- ---- 568.50 -17.50 586.00 1765 ---- ---- ---- ---- 564.80 -17.40 582.20 1770 ---- ---- ---- ---- 561.10 -17.40 578.50 1775 ---- ---- ---- ---- 557.40 -17.30 574.70 1780 ---- ---- ---- ---- 553.70 -17.20 570.90 1785 ---- ---- ---- ---- 550.00 -17.20 567.20 1790 ---- ---- ---- ---- 546.30 -17.10 563.40 1795 ---- ---- ---- ---- 542.60 -17.10 559.70 1800 ---- ---- ---- ---- 538.90 -17.10 556.00 1805 ---- ---- ---- ---- 535.20 -17.00 552.20 1810 ---- ---- ---- ---- 531.50 -17.00 548.50 1815 ---- ---- ---- ---- 527.80 -16.90 544.70 1820 ---- ---- ---- ---- 524.10 -16.90 541.00 1825 ---- ---- ---- ---- 520.40 -16.90 537.30 1830 ---- ---- ---- ---- 516.80 -16.70 533.50 1835 ---- ---- ---- ---- 513.10 -16.70 529.80 1840 ---- ---- ---- ---- 509.40 -16.70 526.10 1845 ---- ---- ---- ---- 505.80 -16.60 522.40 1850 ---- ---- ---- ---- 502.10 -16.60 518.70 1855 ---- ---- ---- ---- 498.50 -16.50 515.00 1860 ---- ---- ---- ---- 494.90 -16.40 511.30 1865 ---- ---- ---- ---- 491.20 -16.50 507.70 1870 ---- ---- ---- ---- 487.60 -16.40 504.00 1875 ---- ---- ---- ---- 484.00 -16.40 500.40 1880 ---- ---- ---- ---- 480.40 -16.30 496.70 1885 ---- ---- ---- ---- 476.90 -16.20 493.10 1890 ---- ---- ---- ---- 473.30 -16.20 489.50 1895 ---- ---- ---- ---- 469.70 -16.20 485.90 1900 ---- ---- ---- ---- 466.20 -16.10 482.30 1905 ---- ---- ---- ---- 462.70 -16.00 478.70 1910 ---- ---- ---- ---- 459.20 -16.00 475.20 1915 ---- ---- ---- ---- 455.70 -15.90 471.60 1920 ---- ---- ---- ---- 452.20 -15.90 468.10 1925 ---- ---- ---- ---- 448.80 -15.80 464.60 1930 ---- ---- ---- ---- 445.40 -15.70 461.10 1935 ---- ---- ---- ---- 442.00 -15.70 457.70 1940 ---- ---- ---- ---- 438.60 -15.60 454.20 1945 ---- ---- ---- ---- 435.20 -15.60 450.80 1950 ---- ---- ---- ---- 431.90 -15.50 447.40 1955 ---- ---- ---- ---- 428.60 -15.40 444.00 1960 ---- ---- ---- ---- 425.30 -15.40 440.70 1965 ---- ---- ---- ---- 422.00 -15.40 437.40 1970 ---- ---- ---- ---- 418.80 -15.30 434.10 1975 ---- ---- ---- ---- 415.60 -15.20 430.80 1980 ---- ---- ---- ---- 412.40 -15.20 427.60 1985 ---- ---- ---- ---- 409.20 -15.20 424.40 1990 ---- ---- ---- ---- 406.10 -15.10 421.20 1995 ---- ---- ---- ---- 403.00 -15.10 418.10 2000 ---- ---- ---- ---- 400.00 -15.00 415.00 2005 ---- ---- ---- ---- 397.00 -14.90 411.90 2010 ---- ---- ---- ---- 394.00 -14.90 408.90 2015 ---- ---- ---- ---- 391.00 -14.80 405.80 2020 ---- ---- ---- ---- 388.10 -14.80 402.90 2025 ---- ---- ---- ---- 385.20 -14.70 399.90 2030 ---- ---- ---- ---- 382.40 -14.60 397.00 2035 ---- ---- ---- ---- 379.60 -14.60 394.20 2040 ---- ---- ---- ---- 376.80 -14.60 391.40 2045 ---- ---- ---- ---- 374.10 -14.50 388.60 2050 ---- ---- ---- ---- 371.40 -14.40 385.80 2055 ---- ---- ---- ---- 368.70 -14.40 383.10 2060 ---- ---- ---- ---- 366.10 -14.30 380.40 2065 ---- ---- ---- ---- 363.50 -14.20 377.70 2070 ---- ---- ---- ---- 361.00 -14.10 375.10 2075 ---- ---- ---- ---- 358.40 -14.10 372.50 2080 ---- ---- ---- ---- 356.00 -14.00 370.00 2085 ---- ---- ---- ---- 353.50 -14.00 367.50 2090 ---- ---- ---- ---- 351.10 -13.90 365.00 2095 ---- ---- ---- ---- 348.70 -13.90 362.60 2100 ---- ---- ---- ---- 346.40 -13.80 360.20 2105 ---- ---- ---- ---- 344.10 -13.70 357.80 2110 ---- ---- ---- ---- 341.80 -13.70 355.50 2115 ---- ---- ---- ---- 339.50 -13.70 353.20 2120 ---- ---- ---- ---- 337.30 -13.60 350.90 2125 ---- ---- ---- ---- 335.20 -13.50 348.70 2130 ---- ---- ---- ---- 333.00 -13.50 346.50 2135 ---- ---- ---- ---- 330.90 -13.40 344.30 2140 ---- ---- ---- ---- 328.90 -13.30 342.20 2145 ---- ---- ---- ---- 326.80 -13.30 340.10 2150 ---- ---- ---- ---- 324.80 -13.20 338.00 2155 ---- ---- ---- ---- 322.90 -13.10 336.00 2160 ---- ---- ---- ---- 320.90 -13.10 334.00 2165 ---- ---- ---- ---- 319.00 -13.10 332.10 2170 ---- ---- ---- ---- 317.20 -13.00 330.20 2175 ---- ---- ---- ---- 315.30 -13.00 328.30 2180 ---- ---- ---- ---- 313.50 -12.90 326.40 2185 ---- ---- ---- ---- 311.70 -12.90 324.60 2190 ---- ---- ---- ---- 310.00 -12.80 322.80 2195 ---- ---- ---- ---- 308.30 -12.70 321.00 2200 ---- ---- ---- ---- 306.60 -12.70 319.30 2205 ---- ---- ---- ---- 305.00 -12.60 317.60 2210 ---- ---- ---- ---- 303.40 -12.50 315.90 2215 ---- ---- ---- ---- 301.80 -12.50 314.30 2220 ---- ---- ---- ---- 300.20 -12.50 312.70 2225 ---- ---- ---- ---- 298.70 -12.40 311.10 2230 ---- ---- ---- ---- 297.20 -12.40 309.60 2235 ---- ---- ---- ---- 295.80 -12.20 308.00 2240 ---- ---- ---- ---- 294.30 -12.30 306.60 2245 ---- ---- ---- ---- 292.90 -12.20 305.10 2250 ---- ---- ---- ---- 291.50 -12.20 303.70 2255 ---- ---- ---- ---- 290.20 -12.00 302.20 2260 ---- ---- ---- ---- 288.80 -12.10 300.90 2265 ---- ---- ---- ---- 287.50 -12.00 299.50 2270 ---- ---- ---- ---- 286.20 -12.00 298.20 2275 ---- ---- ---- ---- 285.00 -11.90 296.90 2280 ---- ---- ---- ---- 283.70 -11.90 295.60 2285 ---- ---- ---- ---- 282.50 -11.80 294.30 2290 ---- ---- ---- ---- 281.30 -11.80 293.10 2295 ---- ---- ---- ---- 280.10 -11.70 291.80 2300 ---- ---- ---- ---- 279.00 -11.60 290.60 2305 ---- ---- ---- ---- 277.90 -11.60 289.50 2310 ---- ---- ---- ---- 276.80 -11.50 288.30 2315 ---- ---- ---- ---- 275.70 -11.50 287.20 2320 ---- ---- ---- ---- 274.60 -11.50 286.10 2325 ---- ---- ---- ---- 273.50 -11.50 285.00 2330 ---- ---- ---- ---- 272.50 -11.40 283.90 2335 ---- ---- ---- ---- 271.50 -11.30 282.80 2340 ---- ---- ---- ---- 270.50 -11.30 281.80 2345 ---- ---- ---- ---- 269.50 -11.30 280.80 2350 ---- ---- ---- ---- 268.50 -11.30 279.80 2355 ---- ---- ---- ---- 267.60 -11.20 278.80 2360 ---- ---- ---- ---- 266.70 -11.10 277.80 2365 ---- ---- ---- ---- 265.70 -11.10 276.80 2370 ---- ---- ---- ---- 264.80 -11.10 275.90 2375 ---- ---- ---- ---- 263.90 -11.00 274.90 2380 ---- ---- ---- ---- 263.10 -10.90 274.00 2385 ---- ---- ---- ---- 262.20 -10.90 273.10 2390 ---- ---- ---- ---- 261.30 -10.90 272.20 2395 ---- ---- ---- ---- 260.50 -10.80 271.30 2400 ---- ---- ---- ---- 259.60 -10.80 270.40 2405 ---- ---- ---- ---- 258.80 -10.80 269.60 2410 ---- ---- ---- ---- 258.00 -10.70 268.70 2415 ---- ---- ---- ---- 257.20 -10.70 267.90 2420 ---- ---- ---- ---- 256.40 -10.60 267.00 2425 ---- ---- ---- ---- 255.60 -10.60 266.20 2430 ---- ---- ---- ---- 254.80 -10.60 265.40 2435 ---- ---- ---- ---- 254.10 -10.50 264.60 2440 ---- ---- ---- ---- 253.30 -10.50 263.80 2445 ---- ---- ---- ---- 252.50 -10.50 263.00 2450 ---- ---- ---- ---- 251.80 -10.40 262.20 2455 ---- ---- ---- ---- 251.10 -10.40 261.50 2460 ---- ---- ---- ---- 250.30 -10.40 260.70 2465 ---- ---- ---- ---- 249.60 -10.30 259.90 2470 ---- ---- ---- ---- 248.90 -10.30 259.20 2475 ---- ---- ---- ---- 248.20 -10.30 258.50 2480 ---- ---- ---- ---- 247.50 -10.20 257.70 2485 ---- ---- ---- ---- 246.80 -10.20 257.00 2490 ---- ---- ---- ---- 246.10 -10.20 256.30 2495 ---- ---- ---- ---- 245.50 -10.10 255.60 2500 ---- ---- ---- ---- 244.80 -10.10 254.90 2505 ---- ---- ---- ---- 244.20 -10.00 254.20 2510 ---- ---- ---- ---- 243.50 -10.00 253.50 2515 ---- ---- ---- ---- 242.90 -10.00 252.90 2520 ---- ---- ---- ---- 242.20 -10.00 252.20 2525 ---- ---- ---- ---- 241.60 -9.90 251.50 2530 ---- ---- ---- ---- 241.00 -9.90 250.90 2535 ---- ---- ---- ---- 240.40 -9.90 250.30 2540 ---- ---- ---- ---- 239.80 -9.80 249.60 2550 ---- ---- ---- ---- 238.60 -9.80 248.40 2560 ---- ---- ---- ---- 237.40 -9.80 247.20 2570 ---- ---- ---- ---- 236.30 -9.70 246.00 2575 ---- ---- ---- ---- 235.80 -9.60 245.40 2580 ---- ---- ---- ---- 235.20 -9.60 244.80 2590 ---- ---- ---- ---- 234.10 -9.60 243.70 2600 ---- ---- ---- ---- 233.10 -9.50 242.60 2610 ---- ---- ---- ---- 232.10 -9.40 241.50 2620 ---- ---- ---- ---- 231.10 -9.40 240.50 2625 ---- ---- ---- ---- 230.60 -9.30 239.90 2630 ---- ---- ---- ---- 230.10 -9.30 239.40 2650 ---- ---- ---- ---- 228.20 -9.20 237.40 2675 ---- ---- ---- ---- 226.00 -9.10 235.10 2700 ---- ---- ---- ---- 223.90 -9.00 232.90 2725 ---- ---- ---- ---- 222.00 -8.80 230.80 2750 ---- ---- ---- ---- 220.10 -8.80 228.90 2775 ---- ---- ---- ---- 218.40 -8.70 227.10 2800 ---- ---- ---- ---- 216.80 -8.60 225.40 2825 ---- ---- ---- ---- 215.30 -8.50 223.80 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 873.20 -20.80 894.00 1425 ---- ---- ---- ---- 851.70 -20.50 872.20 1450 ---- ---- ---- ---- 830.50 -20.20 850.70 1475 ---- ---- ---- ---- 809.50 -20.00 829.50 1500 ---- ---- ---- ---- 788.80 -19.80 808.60 1525 ---- ---- ---- ---- 768.40 -19.50 787.90 1550 ---- ---- ---- ---- 748.20 -19.30 767.50 1575 ---- ---- ---- ---- 728.30 -19.00 747.30 1580 ---- ---- ---- ---- 724.30 -19.00 743.30 1590 ---- ---- ---- ---- 716.40 -18.90 735.30 1600 ---- ---- ---- ---- 708.60 -18.80 727.40 1610 ---- ---- ---- ---- 700.80 -18.70 719.50 1620 ---- ---- ---- ---- 693.00 -18.60 711.60 1625 ---- ---- ---- ---- 689.10 -18.60 707.70 1630 ---- ---- ---- ---- 685.30 -18.50 703.80 1640 ---- ---- ---- ---- 677.60 -18.40 696.00 1650 ---- ---- ---- ---- 669.90 -18.40 688.30 1660 ---- ---- ---- ---- 662.30 -18.30 680.60 1670 ---- ---- ---- ---- 654.70 -18.20 672.90 1675 ---- ---- ---- ---- 650.90 -18.20 669.10 1680 ---- ---- ---- ---- 647.20 -18.00 665.20 1685 ---- ---- ---- ---- 643.40 -18.00 661.40 1690 ---- ---- ---- ---- 639.60 -18.00 657.60 1695 ---- ---- ---- ---- 635.90 -17.90 653.80 1700 ---- ---- ---- ---- 632.10 -17.90 650.00 1705 ---- ---- ---- ---- 628.40 -17.80 646.20 1710 ---- ---- ---- ---- 624.70 -17.70 642.40 1715 ---- ---- ---- ---- 620.90 -17.80 638.70 1720 ---- ---- ---- ---- 617.20 -17.70 634.90 1725 ---- ---- ---- ---- 613.50 -17.60 631.10 1730 ---- ---- ---- ---- 609.80 -17.60 627.40 1735 ---- ---- ---- ---- 606.10 -17.50 623.60 1740 ---- ---- ---- ---- 602.40 -17.50 619.90 1745 ---- ---- ---- ---- 598.70 -17.40 616.10 1750 ---- ---- ---- ---- 595.00 -17.40 612.40 1755 ---- ---- ---- ---- 591.30 -17.30 608.60 1760 ---- ---- ---- ---- 587.60 -17.30 604.90 1765 ---- ---- ---- ---- 583.90 -17.30 601.20 1770 ---- ---- ---- ---- 580.30 -17.20 597.50 1775 ---- ---- ---- ---- 576.60 -17.10 593.70 1780 ---- ---- ---- ---- 572.90 -17.10 590.00 1785 ---- ---- ---- ---- 569.20 -17.10 586.30 1790 ---- ---- ---- ---- 565.60 -17.00 582.60 1795 ---- ---- ---- ---- 561.90 -17.00 578.90 1800 ---- ---- ---- ---- 558.30 -16.90 575.20 1805 ---- ---- ---- ---- 554.60 -16.90 571.50 1810 ---- ---- ---- ---- 551.00 -16.80 567.80 1815 ---- ---- ---- ---- 547.30 -16.80 564.10 1820 ---- ---- ---- ---- 543.70 -16.70 560.40 1825 ---- ---- ---- ---- 540.00 -16.70 556.70 1830 ---- ---- ---- ---- 536.40 -16.60 553.00 1835 ---- ---- ---- ---- 532.70 -16.60 549.30 1840 ---- ---- ---- ---- 529.10 -16.60 545.70 1845 ---- ---- ---- ---- 525.50 -16.50 542.00 1850 ---- ---- ---- ---- 521.80 -16.50 538.30 1855 ---- ---- ---- ---- 518.20 -16.40 534.60 1860 ---- ---- ---- ---- 514.60 -16.40 531.00 1865 ---- ---- ---- ---- 511.00 -16.30 527.30 1870 ---- ---- ---- ---- 507.40 -16.30 523.70 1875 ---- ---- ---- ---- 503.80 -16.20 520.00 1880 ---- ---- ---- ---- 500.30 -16.10 516.40 1885 ---- ---- ---- ---- 496.70 -16.10 512.80 1890 ---- ---- ---- ---- 493.10 -16.10 509.20 1895 ---- ---- ---- ---- 489.60 -16.00 505.60 1900 ---- ---- ---- ---- 486.10 -15.90 502.00 1905 ---- ---- ---- ---- 482.50 -16.00 498.50 1910 ---- ---- ---- ---- 479.00 -15.90 494.90 1915 ---- ---- ---- ---- 475.60 -15.80 491.40 1920 ---- ---- ---- ---- 472.10 -15.80 487.90 1925 ---- ---- ---- ---- 468.60 -15.80 484.40 1930 ---- ---- ---- ---- 465.20 -15.70 480.90 1935 ---- ---- ---- ---- 461.80 -15.60 477.40 1940 ---- ---- ---- ---- 458.40 -15.60 474.00 1945 ---- ---- ---- ---- 455.00 -15.50 470.50 1950 ---- ---- ---- ---- 451.70 -15.40 467.10 1955 ---- ---- ---- ---- 448.30 -15.40 463.70 1960 ---- ---- ---- ---- 445.00 -15.40 460.40 1965 ---- ---- ---- ---- 441.70 -15.40 457.10 1970 ---- ---- ---- ---- 438.50 -15.20 453.70 1975 ---- ---- ---- ---- 435.30 -15.20 450.50 1980 ---- ---- ---- ---- 432.10 -15.10 447.20 1985 ---- ---- ---- ---- 428.90 -15.10 444.00 1990 ---- ---- ---- ---- 425.70 -15.10 440.80 1995 ---- ---- ---- ---- 422.60 -15.00 437.60 2000 ---- ---- ---- ---- 419.60 -14.90 434.50 2005 ---- ---- ---- ---- 416.50 -14.90 431.40 2010 ---- ---- ---- ---- 413.50 -14.80 428.30 2015 ---- ---- ---- ---- 410.50 -14.80 425.30 2020 ---- ---- ---- ---- 407.60 -14.70 422.30 2025 ---- ---- ---- ---- 404.70 -14.60 419.30 2030 ---- ---- ---- ---- 401.80 -14.60 416.40 2035 ---- ---- ---- ---- 399.00 -14.50 413.50 2040 ---- ---- ---- ---- 396.20 -14.50 410.70 2045 ---- ---- ---- ---- 393.40 -14.40 407.80 2050 ---- ---- ---- ---- 390.70 -14.40 405.10 2055 ---- ---- ---- ---- 388.00 -14.30 402.30 2060 ---- ---- ---- ---- 385.30 -14.30 399.60 2065 ---- ---- ---- ---- 382.70 -14.20 396.90 2070 ---- ---- ---- ---- 380.10 -14.20 394.30 2075 ---- ---- ---- ---- 377.60 -14.10 391.70 2080 ---- ---- ---- ---- 375.10 -14.00 389.10 2085 ---- ---- ---- ---- 372.60 -14.00 386.60 2090 ---- ---- ---- ---- 370.20 -13.90 384.10 2095 ---- ---- ---- ---- 367.80 -13.90 381.70 2100 ---- ---- ---- ---- 365.40 -13.80 379.20 2105 ---- ---- ---- ---- 363.10 -13.80 376.90 2110 ---- ---- ---- ---- 360.80 -13.70 374.50 2115 ---- ---- ---- ---- 358.50 -13.70 372.20 2120 ---- ---- ---- ---- 356.30 -13.60 369.90 2125 ---- ---- ---- ---- 354.10 -13.60 367.70 2130 ---- ---- ---- ---- 352.00 -13.50 365.50 2135 ---- ---- ---- ---- 349.90 -13.40 363.30 2140 ---- ---- ---- ---- 347.80 -13.40 361.20 2145 ---- ---- ---- ---- 345.70 -13.40 359.10 2150 ---- ---- ---- ---- 343.70 -13.30 357.00 2155 ---- ---- ---- ---- 341.80 -13.20 355.00 2160 ---- ---- ---- ---- 339.80 -13.20 353.00 2165 ---- ---- ---- ---- 337.90 -13.10 351.00 2170 ---- ---- ---- ---- 336.00 -13.10 349.10 2175 ---- ---- ---- ---- 334.20 -13.00 347.20 2180 ---- ---- ---- ---- 332.40 -13.00 345.40 2185 ---- ---- ---- ---- 330.60 -12.90 343.50 2190 ---- ---- ---- ---- 328.90 -12.80 341.70 2195 ---- ---- ---- ---- 327.20 -12.80 340.00 2200 ---- ---- ---- ---- 325.50 -12.80 338.30 2205 ---- ---- ---- ---- 323.90 -12.70 336.60 2210 ---- ---- ---- ---- 322.30 -12.60 334.90 2215 ---- ---- ---- ---- 320.70 -12.60 333.30 2220 ---- ---- ---- ---- 319.20 -12.50 331.70 2225 ---- ---- ---- ---- 317.70 -12.40 330.10 2230 ---- ---- ---- ---- 316.20 -12.40 328.60 2235 ---- ---- ---- ---- 314.70 -12.40 327.10 2240 ---- ---- ---- ---- 313.30 -12.30 325.60 2245 ---- ---- ---- ---- 311.90 -12.30 324.20 2250 ---- ---- ---- ---- 310.50 -12.30 322.80 2255 ---- ---- ---- ---- 309.20 -12.20 321.40 2260 ---- ---- ---- ---- 307.90 -12.10 320.00 2265 ---- ---- ---- ---- 306.60 -12.10 318.70 2270 ---- ---- ---- ---- 305.30 -12.10 317.40 2275 ---- ---- ---- ---- 304.10 -12.00 316.10 2280 ---- ---- ---- ---- 302.80 -12.00 314.80 2285 ---- ---- ---- ---- 301.60 -12.00 313.60 2290 ---- ---- ---- ---- 300.50 -11.80 312.30 2295 ---- ---- ---- ---- 299.30 -11.80 311.10 2300 ---- ---- ---- ---- 298.20 -11.80 310.00 2305 ---- ---- ---- ---- 297.10 -11.70 308.80 2310 ---- ---- ---- ---- 296.00 -11.70 307.70 2315 ---- ---- ---- ---- 294.90 -11.60 306.50 2320 ---- ---- ---- ---- 293.80 -11.60 305.40 2325 ---- ---- ---- ---- 292.80 -11.60 304.40 2330 ---- ---- ---- ---- 291.80 -11.50 303.30 2335 ---- ---- ---- ---- 290.80 -11.40 302.20 2340 ---- ---- ---- ---- 289.80 -11.40 301.20 2345 ---- ---- ---- ---- 288.80 -11.40 300.20 2350 ---- ---- ---- ---- 287.80 -11.40 299.20 2355 ---- ---- ---- ---- 286.90 -11.30 298.20 2360 ---- ---- ---- ---- 285.90 -11.30 297.20 2365 ---- ---- ---- ---- 285.00 -11.20 296.20 2370 ---- ---- ---- ---- 284.10 -11.20 295.30 2375 ---- ---- ---- ---- 283.20 -11.10 294.30 2380 ---- ---- ---- ---- 282.30 -11.10 293.40 2385 ---- ---- ---- ---- 281.40 -11.10 292.50 2390 ---- ---- ---- ---- 280.50 -11.10 291.60 2395 ---- ---- ---- ---- 279.70 -11.00 290.70 2400 ---- ---- ---- ---- 278.80 -11.00 289.80 2405 ---- ---- ---- ---- 277.90 -11.00 288.90 2410 ---- ---- ---- ---- 277.10 -10.90 288.00 2415 ---- ---- ---- ---- 276.30 -10.80 287.10 2420 ---- ---- ---- ---- 275.40 -10.80 286.20 2425 ---- ---- ---- ---- 274.60 -10.80 285.40 2430 ---- ---- ---- ---- 273.80 -10.70 284.50 2435 ---- ---- ---- ---- 272.90 -10.70 283.60 2440 ---- ---- ---- ---- 272.10 -10.70 282.80 2445 ---- ---- ---- ---- 271.30 -10.60 281.90 2450 ---- ---- ---- ---- 270.50 -10.60 281.10 2455 ---- ---- ---- ---- 269.70 -10.50 280.20 2460 ---- ---- ---- ---- 268.90 -10.50 279.40 2465 ---- ---- ---- ---- 268.10 -10.50 278.60 2470 ---- ---- ---- ---- 267.30 -10.40 277.70 2475 ---- ---- ---- ---- 266.50 -10.40 276.90 2480 ---- ---- ---- ---- 265.70 -10.40 276.10 2485 ---- ---- ---- ---- 265.00 -10.30 275.30 2490 ---- ---- ---- ---- 264.20 -10.30 274.50 2495 ---- ---- ---- ---- 263.40 -10.30 273.70 2500 ---- ---- ---- ---- 262.70 -10.20 272.90 2505 ---- ---- ---- ---- 261.90 -10.20 272.10 2510 ---- ---- ---- ---- 261.20 -10.20 271.40 2515 ---- ---- ---- ---- 260.40 -10.20 270.60 2520 ---- ---- ---- ---- 259.70 -10.10 269.80 2525 ---- ---- ---- ---- 259.00 -10.10 269.10 2530 ---- ---- ---- ---- 258.20 -10.10 268.30 2535 ---- ---- ---- ---- 257.50 -10.10 267.60 2540 ---- ---- ---- ---- 256.80 -10.00 266.80 2545 ---- ---- ---- ---- 256.10 -10.00 266.10 2550 ---- ---- ---- ---- 255.40 -9.90 265.30 2560 ---- ---- ---- ---- 254.00 -9.90 263.90 2570 ---- ---- ---- ---- 252.70 -9.80 262.50 2575 ---- ---- ---- ---- 252.00 -9.80 261.80 2580 ---- ---- ---- ---- 251.30 -9.80 261.10 2590 ---- ---- ---- ---- 250.00 -9.70 259.70 2600 ---- ---- ---- ---- 248.80 -9.60 258.40 2610 ---- ---- ---- ---- 247.50 -9.60 257.10 2620 ---- ---- ---- ---- 246.30 -9.50 255.80 2625 ---- ---- ---- ---- 245.70 -9.50 255.20 2630 ---- ---- ---- ---- 245.10 -9.50 254.60 2640 ---- ---- ---- ---- 243.90 -9.50 253.40 2650 ---- ---- ---- ---- 242.80 -9.40 252.20 2675 ---- ---- ---- ---- 240.00 -9.20 249.20 2700 ---- ---- ---- ---- 237.30 -9.20 246.50 2725 ---- ---- ---- ---- 234.80 -9.10 243.90 2750 ---- ---- ---- ---- 232.50 -8.90 241.40 2775 ---- ---- ---- ---- 230.20 -8.80 239.00 2800 ---- ---- ---- ---- 228.10 -8.70 236.80 2825 ---- ---- ---- ---- 226.00 -8.60 234.60 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 702.90 -18.70 721.60 1650 ---- ---- ---- ---- 682.80 -18.50 701.30 1675 ---- ---- ---- ---- 663.00 -18.30 681.30 1700 ---- ---- ---- ---- 643.30 -18.10 661.40 1725 ---- ---- ---- ---- 623.90 -17.90 641.80 1750 ---- ---- ---- ---- 604.80 -17.60 622.40 1775 ---- ---- ---- ---- 586.10 -17.30 603.40 1800 ---- ---- ---- ---- 567.70 -17.20 584.90 1820 ---- ---- ---- ---- 553.40 -16.90 570.30 1825 ---- ---- ---- ---- 549.90 -16.90 566.80 1830 ---- ---- ---- ---- 546.40 -16.80 563.20 1840 ---- ---- ---- ---- 539.50 -16.70 556.20 1850 ---- ---- ---- ---- 532.60 -16.60 549.20 1860 ---- ---- ---- ---- 525.90 -16.50 542.40 1870 ---- ---- ---- ---- 519.30 -16.40 535.70 1875 ---- ---- ---- ---- 516.00 -16.40 532.40 1880 ---- ---- ---- ---- 512.80 -16.30 529.10 1890 ---- ---- ---- ---- 506.40 -16.20 522.60 1900 ---- ---- ---- ---- 500.10 -16.10 516.20 1910 ---- ---- ---- ---- 493.90 -16.00 509.90 1915 ---- ---- ---- ---- 490.80 -15.90 506.70 1920 ---- ---- ---- ---- 487.80 -15.80 503.60 1925 ---- ---- ---- ---- 484.80 -15.80 500.60 1930 ---- ---- ---- ---- 481.80 -15.70 497.50 1935 ---- ---- ---- ---- 478.80 -15.70 494.50 1940 ---- ---- ---- ---- 475.90 -15.60 491.50 1945 ---- ---- ---- ---- 472.90 -15.60 488.50 1950 ---- ---- ---- ---- 470.00 -15.60 485.60 1955 ---- ---- ---- ---- 467.20 -15.40 482.60 1960 ---- ---- ---- ---- 464.30 -15.40 479.70 1965 ---- ---- ---- ---- 461.40 -15.40 476.80 1970 ---- ---- ---- ---- 458.60 -15.30 473.90 1975 ---- ---- ---- ---- 455.80 -15.30 471.10 1980 ---- ---- ---- ---- 453.00 -15.20 468.20 1985 ---- ---- ---- ---- 450.30 -15.10 465.40 1990 ---- ---- ---- ---- 447.50 -15.10 462.60 1995 ---- ---- ---- ---- 444.80 -15.00 459.80 2000 ---- ---- ---- ---- 442.10 -14.90 457.00 2005 ---- ---- ---- ---- 439.30 -15.00 454.30 2010 ---- ---- ---- ---- 436.70 -14.80 451.50 2015 ---- ---- ---- ---- 434.00 -14.80 448.80 2020 ---- ---- ---- ---- 431.30 -14.80 446.10 2025 ---- ---- ---- ---- 428.70 -14.70 443.40 2030 ---- ---- ---- ---- 426.00 -14.70 440.70 2035 ---- ---- ---- ---- 423.40 -14.60 438.00 2040 ---- ---- ---- ---- 420.80 -14.50 435.30 2045 ---- ---- ---- ---- 418.20 -14.50 432.70 2050 ---- ---- ---- ---- 415.60 -14.40 430.00 2055 ---- ---- ---- ---- 413.00 -14.40 427.40 2060 ---- ---- ---- ---- 410.40 -14.40 424.80 2065 ---- ---- ---- ---- 407.90 -14.30 422.20 2070 ---- ---- ---- ---- 405.40 -14.20 419.60 2075 ---- ---- ---- ---- 402.80 -14.20 417.00 2080 ---- ---- ---- ---- 400.30 -14.10 414.40 2085 ---- ---- ---- ---- 397.80 -14.10 411.90 2090 ---- ---- ---- ---- 395.40 -14.00 409.40 2095 ---- ---- ---- ---- 392.90 -14.00 406.90 2100 ---- ---- ---- ---- 390.50 -13.90 404.40 2105 ---- ---- ---- ---- 388.10 -13.80 401.90 2110 ---- ---- ---- ---- 385.70 -13.80 399.50 2115 ---- ---- ---- ---- 383.30 -13.80 397.10 2120 ---- ---- ---- ---- 381.00 -13.70 394.70 2125 ---- ---- ---- ---- 378.60 -13.70 392.30 2130 ---- ---- ---- ---- 376.40 -13.50 389.90 2135 ---- ---- ---- ---- 374.10 -13.50 387.60 2140 ---- ---- ---- ---- 371.80 -13.50 385.30 2145 ---- ---- ---- ---- 369.60 -13.40 383.00 2150 ---- ---- ---- ---- 367.40 -13.40 380.80 2155 ---- ---- ---- ---- 365.30 -13.30 378.60 2160 ---- ---- ---- ---- 363.10 -13.30 376.40 2165 ---- ---- ---- ---- 361.00 -13.20 374.20 2170 ---- ---- ---- ---- 358.90 -13.20 372.10 2175 ---- ---- ---- ---- 356.90 -13.10 370.00 2180 ---- ---- ---- ---- 354.90 -13.10 368.00 2185 ---- ---- ---- ---- 352.90 -13.00 365.90 2190 ---- ---- ---- ---- 351.00 -12.90 363.90 2195 ---- ---- ---- ---- 349.10 -12.90 362.00 2200 ---- ---- ---- ---- 347.20 -12.90 360.10 2205 ---- ---- ---- ---- 345.40 -12.80 358.20 2210 ---- ---- ---- ---- 343.60 -12.70 356.30 2215 ---- ---- ---- ---- 341.80 -12.70 354.50 2220 ---- ---- ---- ---- 340.10 -12.70 352.80 2225 ---- ---- ---- ---- 338.40 -12.60 351.00 2230 ---- ---- ---- ---- 336.80 -12.50 349.30 2235 ---- ---- ---- ---- 335.20 -12.50 347.70 2240 ---- ---- ---- ---- 333.60 -12.50 346.10 2245 ---- ---- ---- ---- 332.10 -12.40 344.50 2250 ---- ---- ---- ---- 330.60 -12.30 342.90 2255 ---- ---- ---- ---- 329.10 -12.30 341.40 2260 ---- ---- ---- ---- 327.70 -12.30 340.00 2265 ---- ---- ---- ---- 326.30 -12.20 338.50 2270 ---- ---- ---- ---- 324.90 -12.20 337.10 2275 ---- ---- ---- ---- 323.60 -12.10 335.70 2280 ---- ---- ---- ---- 322.30 -12.10 334.40 2285 ---- ---- ---- ---- 321.00 -12.10 333.10 2290 ---- ---- ---- ---- 319.80 -12.00 331.80 2295 ---- ---- ---- ---- 318.60 -12.00 330.60 2300 ---- ---- ---- ---- 317.40 -11.90 329.30 2305 ---- ---- ---- ---- 316.30 -11.90 328.20 2310 ---- ---- ---- ---- 315.10 -11.90 327.00 2315 ---- ---- ---- ---- 314.10 -11.80 325.90 2320 ---- ---- ---- ---- 313.00 -11.70 324.70 2325 ---- ---- ---- ---- 311.90 -11.80 323.70 2330 ---- ---- ---- ---- 310.90 -11.70 322.60 2335 ---- ---- ---- ---- 309.90 -11.70 321.60 2340 ---- ---- ---- ---- 309.00 -11.60 320.60 2345 ---- ---- ---- ---- 308.00 -11.60 319.60 2350 ---- ---- ---- ---- 307.10 -11.50 318.60 2355 ---- ---- ---- ---- 306.20 -11.50 317.70 2360 ---- ---- ---- ---- 305.30 -11.40 316.70 2365 ---- ---- ---- ---- 304.40 -11.40 315.80 2370 ---- ---- ---- ---- 303.60 -11.40 315.00 2375 ---- ---- ---- ---- 302.80 -11.30 314.10 2380 ---- ---- ---- ---- 302.00 -11.30 313.30 2385 ---- ---- ---- ---- 301.20 -11.20 312.40 2390 ---- ---- ---- ---- 300.40 -11.20 311.60 2395 ---- ---- ---- ---- 299.60 -11.20 310.80 2400 ---- ---- ---- ---- 298.90 -11.10 310.00 2405 ---- ---- ---- ---- 298.20 -11.10 309.30 2410 ---- ---- ---- ---- 297.40 -11.10 308.50 2415 ---- ---- ---- ---- 296.70 -11.10 307.80 2420 ---- ---- ---- ---- 296.00 -11.00 307.00 2425 ---- ---- ---- ---- 295.40 -10.90 306.30 2430 ---- ---- ---- ---- 294.70 -10.90 305.60 2435 ---- ---- ---- ---- 294.00 -10.90 304.90 2440 ---- ---- ---- ---- 293.40 -10.80 304.20 2445 ---- ---- ---- ---- 292.70 -10.90 303.60 2450 ---- ---- ---- ---- 292.10 -10.80 302.90 2455 ---- ---- ---- ---- 291.50 -10.70 302.20 2460 ---- ---- ---- ---- 290.80 -10.80 301.60 2465 ---- ---- ---- ---- 290.20 -10.70 300.90 2470 ---- ---- ---- ---- 289.60 -10.70 300.30 2475 ---- ---- ---- ---- 289.00 -10.70 299.70 2480 ---- ---- ---- ---- 288.40 -10.70 299.10 2485 ---- ---- ---- ---- 287.90 -10.50 298.40 2490 ---- ---- ---- ---- 287.30 -10.50 297.80 2495 ---- ---- ---- ---- 286.70 -10.50 297.20 2500 ---- ---- ---- ---- 286.20 -10.50 296.70 2505 ---- ---- ---- ---- 285.60 -10.50 296.10 2510 ---- ---- ---- ---- 285.10 -10.40 295.50 2515 ---- ---- ---- ---- 284.50 -10.40 294.90 2520 ---- ---- ---- ---- 284.00 -10.40 294.40 2525 ---- ---- ---- ---- 283.50 -10.30 293.80 2530 ---- ---- ---- ---- 283.00 -10.30 293.30 2535 ---- ---- ---- ---- 282.50 -10.30 292.80 2540 ---- ---- ---- ---- 282.00 -10.30 292.30 2545 ---- ---- ---- ---- 281.50 -10.20 291.70 2550 ---- ---- ---- ---- 281.00 -10.20 291.20 2555 ---- ---- ---- ---- 280.50 -10.20 290.70 2560 ---- ---- ---- ---- 280.10 -10.10 290.20 2565 ---- ---- ---- ---- 279.60 -10.10 289.70 2570 ---- ---- ---- ---- 279.10 -10.20 289.30 2575 ---- ---- ---- ---- 278.70 -10.10 288.80 2580 ---- ---- ---- ---- 278.20 -10.10 288.30 2590 ---- ---- ---- ---- 277.40 -10.00 287.40 2600 ---- ---- ---- ---- 276.50 -10.00 286.50 2610 ---- ---- ---- ---- 275.70 -9.90 285.60 2620 ---- ---- ---- ---- 274.90 -9.90 284.80 2625 ---- ---- ---- ---- 274.50 -9.90 284.40 2630 ---- ---- ---- ---- 274.20 -9.80 284.00 2640 ---- ---- ---- ---- 273.40 -9.80 283.20 2650 ---- ---- ---- ---- 272.70 -9.70 282.40 2660 ---- ---- ---- ---- 272.00 -9.70 281.70 2675 ---- ---- ---- ---- 271.00 -9.60 280.60 2700 ---- ---- ---- ---- 269.40 -9.60 279.00 2725 ---- ---- ---- ---- 268.00 -9.40 277.40 2750 ---- ---- ---- ---- 266.70 -9.30 276.00 2775 ---- ---- ---- ---- 265.50 -9.20 274.70 2800 ---- ---- ---- ---- 264.40 -9.10 273.50 2825 ---- ---- ---- ---- 263.40 -9.10 272.50 2850 ---- ---- ---- ---- 262.50 -9.00 271.50 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 5100 1225 ---- ---- ---- ---- .10 .00 .10 30 1250 ---- ---- ---- ---- .10 .00 .10 131 1275 ---- ---- ---- ---- .10 .00 .10 104 1300 ---- ---- ---- ---- .10 .00 .10 4065 1325 ---- ---- ---- ---- .10 .00 .10 25 1350 ---- ---- ---- ---- .10 .00 .10 50 1375 ---- ---- ---- ---- .10 .00 .10 6 1390 ---- ---- ---- ---- .10 .00 .10 28 1400 ---- ---- ---- ---- .10 .00 .10 1704 1410 ---- ---- ---- ---- .10 .00 .10 15 1420 ---- ---- ---- ---- .10 .00 .10 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 .00 .10 10 259 1505 ---- ---- ---- ---- .10 .00 .10 50 1510 ---- ---- ---- ---- .10 .00 .10 32 1515 ---- ---- ---- ---- .10 .00 .10 2 1520 ---- ---- ---- ---- .10 .00 .10 2 1525 ---- ---- ---- ---- .10 .00 .10 13 109 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 3 .10 10 161 1555 ---- ---- ---- ---- .10 .00 .10 1 1560 ---- ---- ---- ---- .10 .00 .10 115 1565 ---- ---- ---- ---- .10 .00 .10 24 1570 ---- ---- ---- ---- .10 .00 .10 4 1575 ---- ---- ---- ---- .10 .00 .10 1 139 1580 ---- ---- ---- ---- .10 .00 .10 6 1585 ---- ---- ---- ---- .10 .00 .10 23 1590 ---- ---- ---- ---- .10 .00 .10 9 1595 ---- ---- ---- ---- .10 .00 .10 92 1600 ---- ---- ---- ---- .10 .00 .10 10 235 1605 ---- ---- ---- ---- .10 .00 .10 23 1610 ---- ---- ---- ---- .20 .00 .20 15 1615 ---- ---- ---- ---- .20 .00 .20 22 1620 ---- ---- ---- ---- .20 .00 .20 39 1625 ---- ---- ---- ---- .20 .00 .20 119 1630 ---- ---- ---- ---- .20 .00 .20 1 10 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 2 .20 67 1665 ---- ---- ---- ---- .20 .00 .20 42 1670 ---- ---- ---- ---- .20 .00 .20 16 1675 ---- ---- ---- ---- .20 .00 .20 3 205 1680 ---- ---- ---- ---- .20 .00 .20 88 1685 ---- ---- ---- ---- .20 .00 .20 1 40 1690 ---- ---- ---- ---- .20 .00 .20 66 1695 ---- ---- ---- ---- .20 .00 .20 1 10 1700 ---- ---- ---- ---- .20 .00 .20 2 503 1705 ---- ---- ---- ---- .20 .00 .20 28 1710 ---- ---- ---- ---- .20 .00 .20 149 1715 .20 .20 .20 .20 .20 .00 5 .20 124 1720 ---- ---- ---- ---- .20 .00 2 .20 1057 1725 .30 .30 .30 .30 .20 .00 1 .20 1204 1730 ---- ---- ---- ---- .20 .00 .20 102 1735 ---- ---- ---- ---- .20 .00 .20 2 216 1740 ---- ---- ---- ---- .30 +.10 .20 2 536 1745 ---- ---- ---- ---- .30 +.10 .20 202 1750 ---- ---- ---- ---- .30 +.10 .20 19 897 1755 .30 .30 .30 .30 .30 .00 1 .30 15 1760 .30 .30 .30 .30 .30 .00 12 .30 1 553 1765 ---- ---- ---- ---- .30 .00 .30 84 1770 ---- ---- ---- ---- .30 .00 .30 2 80 1775 .30 .30 .30 .30 .40 +.10 17 .30 1410 1780 ---- ---- ---- ---- .40 +.10 .30 102 1785 .40 .40 .40 .40 .40 +.10 10 .30 620 1790 ---- ---- ---- ---- .40 .00 .40 117 1795 ---- ---- ---- ---- .50 +.10 1 .40 5 70 1800 ---- .50B ---- .50B .50 +.10 2 .40 3 4144 1805 ---- ---- ---- ---- .60 +.10 3 .50 74 1810 .50 .60B .50 .60B .60 +.10 2 .50 118 1815 .50 .70B .50 .70B .70 +.20 1 .50 54 1820 ---- .80B ---- .80B .70 +.10 .60 2 289 1825 .50 .80B .50 .80B .80 +.10 6 .70 433 1830 1.00 1.00 1.00 1.00 .90 +.20 1 .70 7 124 1835 ---- 1.00B .70A .70A 1.00 +.20 .80 1 756 1840 1.10 1.20B .80A 1.20B 1.10 +.20 12 .90 382 1845 1.10 1.40B .90A 1.40B 1.30 +.30 7 1.00 4 182 1850 1.10 1.50B .90 1.50B 1.40 +.30 730 1.10 151 10942 1855 1.70 1.80B 1.10A 1.80B 1.60 +.40 5 1.20 1 716 1860 1.40 2.00B 1.20A 2.00B 1.80 +.40 102 1.40 7 1016 1865 1.40 2.40 1.30 2.40 2.00 +.50 68 1.50 31 864 1870 1.50 2.60 1.50 2.60 2.30 +.60 27 1.70 4 414 1875 1.60 3.00 1.60 3.00 2.60 +.70 33 1.90 10 3092 1880 2.10 3.30B 1.90A 1.90A 3.00 +.90 706 2.10 7 694 1885 2.90 3.90B 2.10A 3.90B 3.40 +1.00 38 2.40 6 190 1890 3.00 4.40B 2.30A 2.90A 3.80 +1.20 12 2.60 16 436 1895 2.80 5.00 2.60A 5.00 4.40 +1.40 30 3.00 6 225 1900 3.10 5.80 2.90 5.80 5.00 +1.70 590 3.30 329 7587 1905 4.40 6.50B 3.30A 6.50B 5.60 +1.80 67 3.80 12 1241 1910 5.00 7.40B 3.80A 7.40B 6.40 +2.20 52 4.20 25 444 1915 ---- 8.30B 4.20A 8.30B 7.30 +2.50 66 4.80 13 1187 1920 6.80 9.40B 4.90A 9.40B 8.30 +2.90 17 5.40 147 290 1925 9.50 10.70B 5.50A 10.70B 9.40 +3.30 78 6.10 448 3261 1930 6.50 12.10 6.20A 12.10 10.60 +3.70 44 6.90 59 1348 1935 7.10 13.60B 7.00 13.60B 12.00 +4.20 42 7.80 21 1115 1940 9.00 15.30 7.90A 15.30 13.50 +4.70 59 8.80 44 2866 1945 9.40 17.00B 9.00A 17.00B 15.10 +5.20 21 9.90 34 852 1950 10.10 19.00B 10.00 19.00B 17.00 +5.90 400 11.10 865 5056 1955 12.00 21.10B 11.40A 21.10B 18.90 +6.40 253 12.50 6 132 1960 14.00 23.30B 12.70A 23.30B 21.10 +7.10 286 14.00 27 1941 1965 17.10 25.70B 14.30A 25.70B 23.40 +7.70 21 15.70 6 736 1970 17.70 28.40 16.00A 28.20A 25.80 +8.30 711 17.50 121 807 1975 18.50 31.10B 17.80A 31.10B 28.50 +9.00 190 19.50 198 1681 1980 22.30 34.10B 19.60A 24.60A 31.30 +9.70 28 21.60 64 735 1985 23.00 37.20B 21.70A 22.60A 34.20 +10.40 11 23.80 23 457 1990 25.70 40.40B 24.00A 40.40B 37.30 +11.10 52 26.20 47 475 1995 29.60 43.80B 26.40A 43.80B 40.60 +11.80 11 28.80 23 197 2000 29.90 47.40B 28.90A 29.90A 44.00 +12.50 10 31.50 185 1671 2005 49.80 51.00B 31.60A 48.80A 47.50 +13.20 2 34.30 6 212 2010 44.50 54.80B 34.40A 54.80B 51.20 +13.90 3 37.30 18 393 2015 41.90 58.80B 37.40A 58.80B 55.00 +14.60 4 40.40 3 212 2020 45.40 62.80B 40.50A 42.70A 58.90 +15.30 3 43.60 1 265 2025 ---- 66.90B 43.70A 66.90B 63.00 +16.00 47.00 1348 2030 ---- 71.20B 47.10A 71.20B 67.10 +16.60 50.50 1 338 2035 ---- 75.50B 50.60A 75.50B 71.30 +17.20 54.10 196 2040 ---- 79.90B 54.20A 79.90B 75.60 +17.80 57.80 555 2045 ---- 84.40B 57.90A 84.40B 80.00 +18.40 61.60 69 2050 ---- 88.90B 61.70A 88.90B 84.50 +19.00 1 65.50 1918 2055 ---- 93.50B 65.60A 93.50B 89.00 +19.50 69.50 179 2060 ---- 97.70B 69.60A 97.50B 93.60 +20.00 73.60 1 160 2065 ---- 102.30B 73.70A 102.00B 98.20 +20.50 1 77.70 249 2070 ---- 107.00B 77.90A 106.70B 102.90 +20.90 2 82.00 319 2075 ---- 112.30B 82.10A 112.30B 107.60 +21.30 1 86.30 1 363 2080 ---- 116.60B 86.50A 116.20B 112.40 +21.70 90.70 42 2085 ---- 121.40B 90.80A 121.00B 117.20 +22.10 95.10 253 2090 ---- 126.20B 95.30A 125.90B 122.00 +22.40 99.60 18 2095 ---- 131.00B 99.80A 130.70B 126.80 +22.70 104.10 14 2100 113.80 136.50B 104.30A 136.50B 131.70 +23.00 1 108.70 386 2105 ---- 140.70B 108.90A 140.50B 136.60 +23.30 113.30 29 2110 ---- 145.60B 113.60A 145.40B 141.50 +23.50 118.00 108 2115 ---- 150.50B 119.00A 150.30B 146.40 +23.70 122.70 16 2120 ---- 155.40B 123.70A 155.20B 151.30 +23.90 127.40 20 2125 ---- 161.00B 127.70A 161.00B 156.20 +24.00 132.20 26 2130 ---- 165.30B 133.20A 165.10B 161.10 +24.20 136.90 3 2135 ---- 170.20B 138.00A 170.00B 166.10 +24.40 141.70 7 2140 ---- 175.10B 142.80A 175.00B 171.00 +24.50 146.50 2 2145 ---- 180.10B 147.60A 179.90B 175.90 +24.50 151.40 4 2150 ---- 185.70B 151.60A 185.70B 180.90 +24.70 156.20 10 2155 ---- 190.00B 157.30A 189.80B 185.80 +24.70 161.10 2 2160 ---- 195.00B 162.20A 194.80B 190.80 +24.80 166.00 6 2165 ---- 199.90B 167.10A 199.80B 195.70 +24.90 170.80 10 2170 ---- 204.90B 172.00A 204.70B 200.70 +25.00 175.70 6 2175 ---- 210.60B 176.00A 210.60B 205.70 +25.10 180.60 23 2180 ---- 214.80B 181.80A 214.70B 210.60 +25.10 185.50 1 2185 ---- 219.80B 186.70A 219.70B 215.60 +25.10 190.50 3 2190 ---- 224.80B 191.60A 224.60B 220.60 +25.20 195.40 2195 ---- 229.80B 196.60A 229.60B 225.60 +25.30 200.30 4 2200 220.00 235.50B 200.60A 235.50B 230.50 +25.30 3 205.20 49 2205 ---- 239.80B 206.40A 239.60B 235.50 +25.30 210.20 3 2210 ---- 244.60B 211.30A 244.60B 240.50 +25.40 215.10 11 2215 ---- 249.60B 216.20A 249.50B 245.50 +25.40 220.10 1 2220 ---- 254.60B 221.20A 254.40B 250.50 +25.50 225.00 2225 ---- 260.40B 225.30A 260.40B 255.50 +25.50 230.00 18 2230 ---- 264.60B 231.10A 264.40B 260.50 +25.60 234.90 2 2235 ---- 269.60B 236.10A 269.40B 265.40 +25.50 239.90 2 2240 ---- 274.50B 241.00A 273.30B 270.40 +25.50 244.90 2 2245 ---- 279.50B 246.00A 278.90B 275.40 +25.60 249.80 3 2250 ---- 284.80B 250.10A 284.70B 280.40 +25.60 254.80 7 2255 ---- 289.50B 256.00A 289.30B 285.40 +25.60 259.80 2 2260 ---- 294.50B 260.90A 294.30B 290.40 +25.70 264.70 1 2265 ---- 299.50B 265.90A 299.30B 295.40 +25.70 269.70 1 2270 ---- 304.50B 270.90A 304.30B 300.40 +25.70 274.70 1 2275 ---- 309.50B 274.90A 309.30B 305.40 +25.70 279.70 7 2280 ---- 314.50B 280.80A 314.30B 310.40 +25.80 284.60 6 2290 ---- 324.50B 290.80A 324.20B 320.40 +25.80 294.60 13 2300 ---- 334.70B 299.90A 334.60B 330.40 +25.80 304.60 7 2310 ---- 344.50B 310.80A 344.20B 340.40 +25.90 314.50 2320 ---- 354.50B 320.80A 354.20B 350.40 +25.90 324.50 2325 ---- 359.50B 324.80A 359.20B 355.40 +25.90 329.50 2330 ---- 364.50B 330.80A 364.20B 360.40 +25.90 334.50 2340 ---- 374.50B 340.80A 373.80B 370.40 +25.90 344.50 2350 ---- 384.70B 350.40A 384.50B 380.40 +25.90 354.50 2360 ---- 394.50B 360.80A 393.80B 390.40 +25.90 364.50 2370 ---- 404.50B 370.70A 403.80B 400.40 +25.90 374.50 2375 ---- 409.50B 375.70A 408.80B 405.40 +25.90 379.50 2 2380 ---- 414.40B 380.70A 413.80B 410.40 +25.90 384.50 2400 ---- 434.70B 400.40A 434.50B 430.40 +25.90 404.50 15 2425 ---- 459.50B 425.70A 458.80B 455.40 +25.90 429.50 2450 ---- 484.70B 450.30A 484.60B 480.40 +25.90 454.50 2475 ---- 509.50B 475.70A 509.20B 505.40 +25.90 479.50 2500 ---- 534.70B 500.30A 534.50B 530.40 +25.90 504.50 6 2525 ---- 559.40B 525.70A 559.20B 555.40 +25.90 529.50 2550 ---- 584.70B 550.30A 584.60B 580.40 +25.90 554.50 2575 ---- 609.40B 575.70A 609.20B 605.40 +25.90 579.50 2700 ---- 734.70B 700.30A 734.50B 730.40 +25.90 704.50 1 3000 ---- 1034.70B 1000.40A 1034.50B 1030.40 +25.90 1004.50 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 .00 .10 2 4 1325 ---- ---- ---- ---- .10 .00 .10 54 1350 ---- ---- ---- ---- .10 .00 .10 110 1375 ---- ---- ---- ---- .10 .00 .10 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 ---- ---- ---- ---- .20 +.10 .10 1525 ---- ---- ---- ---- .20 +.10 .10 28 1530 ---- ---- ---- ---- .20 +.10 .10 37 1535 ---- ---- ---- ---- .20 +.10 .10 1540 ---- ---- ---- ---- .20 .00 .20 1545 ---- ---- ---- ---- .20 .00 .20 19 1550 ---- ---- ---- ---- .20 .00 .20 70 1555 ---- ---- ---- ---- .20 .00 .20 2 1560 ---- ---- ---- ---- .20 .00 .20 36 1565 ---- ---- ---- ---- .20 .00 .20 2 1570 ---- ---- ---- ---- .20 .00 .20 20 1575 ---- ---- ---- ---- .20 .00 .20 287 1580 ---- ---- ---- ---- .20 .00 .20 1585 ---- ---- ---- ---- .20 .00 .20 1590 ---- ---- ---- ---- .20 .00 .20 6 1595 ---- ---- ---- ---- .20 .00 .20 2 242 1600 ---- ---- ---- ---- .30 +.10 .20 1 841 1605 ---- ---- ---- ---- .30 +.10 .20 3 1610 ---- ---- ---- ---- .30 +.10 .20 27 1615 ---- ---- ---- ---- .30 .00 .30 3 1620 ---- ---- ---- ---- .30 .00 .30 13 1625 .30 .30 .30 .30 .30 .00 1 .30 69 1630 ---- ---- ---- ---- .30 .00 .30 36 1635 ---- ---- ---- ---- .30 .00 .30 70 1640 ---- ---- ---- ---- .30 .00 .30 205 1645 ---- ---- ---- ---- .30 .00 .30 3 1650 ---- ---- ---- ---- .40 +.10 .30 441 1655 ---- ---- ---- ---- .40 +.10 .30 3 1660 ---- ---- ---- ---- .40 +.10 .30 19 1665 .40 .40 .40 .40 .40 .00 1 .40 7 1670 ---- ---- ---- ---- .40 .00 .40 35 1675 ---- ---- ---- ---- .40 .00 .40 801 1680 .50 .50 .50 .50 .50 +.10 1 .40 16 1685 .50 .50 .50 .50 .50 +.10 1 .40 2 1690 ---- .50B ---- .50B .50 +.10 .40 159 1695 ---- .50B ---- .50B .50 +.10 .40 32 1700 .50 .60 .50 .60 .60 +.10 15 .50 784 1705 ---- .60B ---- .60B .60 +.10 .50 25 1710 ---- .60B ---- .60B .60 +.10 .50 28 1715 .60 .60 .60 .60 .70 +.20 1 .50 34 1720 ---- .70B ---- .70B .70 +.10 .60 436 1725 ---- .70B ---- .70B .70 +.10 .60 177 1730 ---- .80B ---- .80B .80 +.20 .60 47 1735 ---- .80B ---- .80B .80 +.10 .70 114 1740 ---- .90B ---- .90B .90 +.20 .70 5 39 1745 1.00 1.00 1.00 1.00 1.00 +.20 25 .80 127 1750 .80 1.10 .80 1.10 1.00 +.20 11 .80 2 917 1755 ---- 1.10B ---- 1.10B 1.10 +.20 .90 20 1760 ---- 1.20B ---- 1.20B 1.20 +.30 5 .90 2 138 1765 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 28 1770 ---- 1.40B ---- 1.40B 1.40 +.30 5 1.10 6 677 1775 1.30 1.50B 1.30 1.50B 1.50 +.30 2 1.20 5 1156 1780 ---- 1.60B ---- 1.60B 1.60 +.30 2 1.30 2 192 1785 ---- 1.80B 1.30A 1.30A 1.70 +.30 3 1.40 4 39 1790 1.50 1.90B 1.40A 1.90B 1.90 +.40 4 1.50 2 107 1795 ---- 2.10B ---- 2.10B 2.00 +.40 1.60 100 1800 1.90 2.50 1.60 2.40A 2.20 +.50 1169 1.70 35 3245 1805 2.10 2.50B 1.80A 2.00A 2.40 +.50 7 1.90 164 1810 1.90 2.70B 1.90 2.20A 2.60 +.60 6 2.00 9 47 1815 ---- 3.00B 2.10A 2.10A 2.80 +.60 2 2.20 1 42 1820 ---- 3.30B 2.20A 2.20A 3.10 +.70 3 2.40 5 782 1825 2.50 3.60B 2.40A 3.60B 3.40 +.80 440 2.60 15 1051 1830 2.80 3.90B 2.60A 3.90B 3.70 +.90 518 2.80 2 1503 1835 2.90 4.30B 2.90 4.30B 4.00 +.90 16 3.10 4 140 1840 3.50 4.70B 3.10A 4.70B 4.40 +1.00 18 3.40 3 214 1845 ---- 5.10B 3.40A 3.40A 4.80 +1.10 2 3.70 6 1029 1850 3.70 5.90 3.70 5.90 5.30 +1.30 86 4.00 12 2067 1855 ---- 6.20B 4.00A 4.00A 5.80 +1.40 4.40 16 89 1860 ---- 6.80B 4.40A 6.80B 6.40 +1.70 16 4.70 1 375 1865 5.10 7.40B 4.80A 7.40B 7.00 +1.80 6 5.20 2 113 1870 5.10 8.20B 5.10 8.20B 7.60 +1.90 514 5.70 3 273 1875 5.60 9.10B 5.60 9.10B 8.40 +2.20 226 6.20 8 600 1880 ---- 9.90B 6.30A 9.90B 9.20 +2.40 11 6.80 10 195 1885 10.70 10.90B 6.70A 10.90B 10.00 +2.60 11 7.40 1 163 1890 8.20 11.90B 7.40A 11.90B 11.00 +2.90 9 8.10 4 162 1895 ---- 12.90B 8.10A 12.90B 12.00 +3.20 2 8.80 4 218 1900 9.30 14.20 8.80A 14.20B 13.10 +3.50 479 9.60 121 2019 1905 ---- 15.40B 9.70A 15.40B 14.30 +3.80 2 10.50 6 192 1910 14.50 16.80B 10.60A 16.80B 15.60 +4.10 359 11.50 111 1574 1915 12.00 18.20B 11.50A 18.20B 17.00 +4.50 3 12.50 7 200 1920 13.50 19.80B 12.60A 12.80A 18.40 +4.80 19 13.60 8 788 1925 14.70 21.50B 13.70A 21.50B 20.00 +5.20 154 14.80 39 1598 1930 16.30 23.30B 14.90A 22.40A 21.70 +5.60 28 16.10 8 179 1935 ---- 25.10B 16.20A 25.10B 23.50 +6.00 85 17.50 10 337 1940 25.20 27.20B 17.60A 27.20B 25.50 +6.50 18 19.00 3 362 1945 20.80 29.30B 19.10A 29.30B 27.50 +6.90 42 20.60 2 462 1950 21.50 31.50B 20.70A 31.50B 29.60 +7.30 451 22.30 41 2456 1955 ---- 33.90B 22.40A 33.90B 31.90 +7.80 4 24.10 9 81 1960 27.40 36.20B 24.20A 28.70A 34.20 +8.20 6 26.00 435 1965 36.70 38.80B 26.10A 38.80B 36.70 +8.70 78 28.00 5 577 1970 30.40 41.80 28.10A 41.60A 39.20 +9.10 65 30.10 2 326 1975 43.00 44.20B 30.30A 44.20B 41.90 +9.60 405 32.30 3 789 1980 34.10 47.10B 32.50A 47.10B 44.70 +10.10 221 34.60 29 794 1985 ---- 50.10B 34.80A 50.10B 47.60 +10.50 1 37.10 315 1990 41.00 53.20B 37.20A 37.20A 50.60 +11.00 2 39.60 26 134 1995 ---- 56.40B 39.70A 56.40B 53.60 +11.40 103 42.20 133 2000 44.00 59.70B 42.40A 59.70B 56.80 +11.90 83 44.90 5 1713 2005 ---- 63.00B 45.10A 63.00B 60.10 +12.40 47.70 272 2010 ---- 66.50B 47.90A 66.50B 63.40 +12.80 50.60 1 492 2015 ---- 70.00B 50.80A 70.00B 66.90 +13.30 53.60 262 2020 ---- 73.70B 53.90A 73.70B 70.40 +13.70 56.70 365 2025 ---- 77.40B 57.00A 77.40B 74.00 +14.10 59.90 1360 2030 79.60 81.60 60.10A 81.60 77.70 +14.50 18 63.20 3 120 2035 ---- 85.00B 63.40A 85.00B 81.50 +15.00 66.50 78 2040 84.50 89.00B 66.70A 89.00B 85.40 +15.50 26 69.90 260 170 2045 ---- 93.00B 70.20A 93.00B 89.30 +15.90 73.40 114 2050 ---- 97.00B 73.70A 97.00B 93.30 +16.30 77.00 414 2055 ---- 101.20B 77.20A 101.20B 97.40 +16.70 80.70 45 2060 93.40 105.40B 80.90A 105.40B 101.50 +17.10 4 84.40 4 222 2065 ---- 109.60B 84.60A 109.60B 105.70 +17.50 88.20 127 2070 ---- 113.90B 88.40A 113.90B 109.90 +17.90 92.00 171 2075 ---- 118.30B 92.30A 118.30B 114.30 +18.30 96.00 413 2080 ---- 122.70B 96.20A 122.70B 118.60 +18.70 99.90 54 2085 ---- 127.10B 100.20A 127.10B 123.00 +19.00 104.00 25 2090 ---- 131.60B 104.20A 131.60B 127.40 +19.30 108.10 14 2095 ---- 136.10B 108.30A 136.10B 131.90 +19.70 112.20 11 2100 ---- 140.70B 112.50A 140.70B 136.50 +20.10 116.40 1 30 2105 ---- 145.30B 116.70A 145.30B 141.00 +20.30 120.70 123 2110 ---- 149.90B 120.90A 149.90B 145.60 +20.60 125.00 7 2115 ---- 154.60B 125.20A 154.60B 150.20 +20.90 129.30 3 2120 ---- 158.70B 129.60A 158.70B 154.90 +21.20 133.70 2 2125 ---- 164.00B 134.00A 164.00B 159.50 +21.40 138.10 7 2130 ---- 168.10B 138.40A 167.40B 164.20 +21.60 142.60 4 2135 ---- 172.80B 142.90A 172.80B 168.90 +21.80 147.10 2140 ---- 177.60B 147.40A 177.10B 173.70 +22.10 151.60 2 2145 ---- 182.30B 151.90A 182.20B 178.40 +22.20 156.20 4 2150 ---- 187.80B 156.40A 187.80B 183.20 +22.50 160.70 1 13 2155 ---- 191.90B 161.00A 191.50B 188.00 +22.60 165.40 1 2160 ---- 196.80B 165.60A 196.80B 192.80 +22.80 170.00 1 2165 ---- 201.60B 170.30A 201.60B 197.60 +23.00 174.60 1 1 2170 ---- 206.40B 174.90A 206.40B 202.40 +23.10 179.30 2175 ---- 212.00B 179.60A 212.00B 207.30 +23.30 184.00 1 140 2180 ---- 216.20B 185.10A 216.20B 212.10 +23.40 188.70 3 2185 ---- 221.00B 189.80A 221.00B 217.00 +23.50 193.50 3 2190 ---- 225.90B 194.60A 225.90B 221.90 +23.70 198.20 2195 ---- 230.80B 199.30A 230.60B 226.80 +23.80 203.00 2200 ---- 236.40B 203.30A 236.40B 231.60 +23.90 207.70 23 2205 ---- 240.60B 208.90A 240.60B 236.50 +24.00 212.50 1 2210 ---- 245.50B 213.70A 245.50B 241.40 +24.10 217.30 25 2215 ---- 250.40B 218.50A 250.40B 246.30 +24.20 222.10 2 2220 ---- 255.30B 223.30A 255.30B 251.30 +24.30 227.00 1 2225 ---- 261.00B 227.30A 261.00B 256.20 +24.40 231.80 10 2230 ---- 265.20B 233.00A 265.20B 261.10 +24.50 236.60 1 2235 ---- 270.10B 237.90A 270.10B 266.00 +24.50 241.50 3 2240 ---- 275.10B 242.70A 275.10B 271.00 +24.70 246.30 1 2245 ---- 280.00B 247.60A 280.00B 275.90 +24.70 251.20 1 2250 ---- 285.70B 251.60A 285.70B 280.90 +24.80 256.10 803 2255 ---- 289.90B 257.30A 289.90B 285.80 +24.80 261.00 3 2260 ---- 294.80B 262.20A 294.80B 290.80 +24.90 265.90 2265 ---- 299.80B 267.10A 299.70B 295.70 +24.90 270.80 1 2270 ---- 304.80B 272.00A 304.80B 300.70 +25.00 275.70 2 2275 ---- 310.50B 276.00A 310.50B 305.60 +25.00 280.60 1 2280 ---- 314.70B 281.40A 314.70B 310.60 +25.10 285.50 2290 ---- 324.60B 291.70A 324.60B 320.50 +25.20 295.30 78 2300 ---- 335.40B 300.60A 335.40B 330.50 +25.30 305.20 203 2310 ---- 344.50B 311.50A 344.50B 340.50 +25.40 315.10 2 2320 ---- 354.40B 320.90A 354.40B 350.40 +25.40 325.00 2325 ---- 360.30B 325.30A 360.30B 355.40 +25.50 329.90 5 2330 ---- 364.40B 331.20A 363.90B 360.40 +25.50 334.90 1 2340 ---- 374.40B 340.80A 374.40B 370.40 +25.60 344.80 2350 ---- 384.40B 350.10A 384.40B 380.40 +25.70 354.70 13 2360 ---- 394.30B 361.10A 394.30B 390.40 +25.70 364.70 1 2370 ---- 404.30B 370.70A 404.30B 400.40 +25.80 374.60 2375 ---- 409.30B 374.90A 408.80B 405.40 +25.80 379.60 2 2380 ---- 414.30B 381.00A 414.30B 410.40 +25.80 384.60 1 2400 ---- 434.30B 399.80A 433.80B 430.40 +25.90 404.50 133 2425 ---- 459.30B 425.90A 458.80B 455.40 +25.90 429.50 2 2450 ---- 484.30B 450.50A 483.80B 480.40 +25.90 454.50 12 2475 ---- 509.30B 475.40A 508.70B 505.40 +25.90 479.50 2500 ---- 534.30B 500.40A 533.70B 530.40 +25.90 504.50 5 2525 ---- 559.30B 525.40A 558.70B 555.40 +25.90 529.50 2550 ---- 584.50B 550.40A 584.50B 580.40 +25.90 554.50 2575 ---- 609.30B 575.40A 609.10B 605.40 +25.90 579.50 2600 ---- 634.50B 600.40A 634.50B 630.40 +25.90 604.50 2625 ---- 659.30B 625.40A 658.70B 655.40 +25.90 629.50 2650 ---- 684.50B 650.40A 684.30B 680.40 +25.90 654.50 3000 ---- 1034.40B 1000.50A 1034.40B 1030.40 +25.90 1004.50 3500 ---- 1534.30B 1500.50A 1534.10B 1530.40 +25.90 1504.50 4000 ---- 2033.90B 2000.60A 2033.90B 2030.40 +25.90 2004.50 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 13 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .20 +.10 .10 4 1275 ---- ---- ---- ---- .20 +.10 .10 100 1300 ---- ---- ---- ---- .20 +.10 .10 60 1325 ---- ---- ---- ---- .20 +.10 .10 1 1350 ---- ---- ---- ---- .20 +.10 .10 11 1375 ---- ---- ---- ---- .20 +.10 .10 21 1400 ---- ---- ---- ---- .20 +.10 .10 3803 1410 ---- ---- ---- ---- .20 +.10 .10 1420 ---- ---- ---- ---- .20 +.10 .10 5 1425 ---- ---- ---- ---- .20 +.10 .10 1430 ---- ---- ---- ---- .20 +.10 .10 1440 ---- ---- ---- ---- .20 +.10 .10 1 1450 ---- ---- ---- ---- .20 .00 .20 61 1460 ---- ---- ---- ---- .20 .00 .20 1 1470 ---- ---- ---- ---- .20 .00 .20 1475 ---- ---- ---- ---- .20 .00 .20 1480 ---- ---- ---- ---- .20 .00 .20 1 1490 ---- ---- ---- ---- .30 +.10 .20 1 1500 ---- ---- ---- ---- .30 +.10 .20 519 1505 ---- ---- ---- ---- .30 +.10 .20 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 .00 .40 1524 1555 ---- ---- ---- ---- .40 .00 .40 1560 ---- ---- ---- ---- .40 .00 .40 2 1565 ---- ---- ---- ---- .40 .00 .40 1570 ---- ---- ---- ---- .40 .00 .40 1575 .30 .30 .30 .30 .40 .00 1 .40 35 1580 ---- ---- ---- ---- .40 .00 .40 1585 ---- ---- ---- ---- .50 .00 .50 1590 ---- ---- ---- ---- .50 .00 .50 1 1595 ---- ---- ---- ---- .50 .00 .50 1600 ---- ---- ---- ---- .50 .00 .50 542 1605 ---- ---- ---- ---- .60 +.10 .50 1610 ---- ---- ---- ---- .60 +.10 .50 1615 ---- ---- ---- ---- .60 .00 .60 1620 ---- ---- ---- ---- .60 .00 .60 8 1625 ---- ---- ---- ---- .70 +.10 .60 28 1630 ---- ---- ---- ---- .70 +.10 .60 9 1635 ---- ---- ---- ---- .70 +.10 .60 6 1640 ---- ---- ---- ---- .70 .00 .70 1645 ---- ---- ---- ---- .80 +.10 .70 1 1650 ---- ---- ---- ---- .80 +.10 .70 5 703 1655 ---- ---- ---- ---- .80 +.10 .70 1 1660 ---- .80B ---- .80B .90 +.20 .70 95 1665 .80 .80 .80 .80 .90 +.10 2 .80 2 1670 1.00 1.00 1.00 1.00 1.00 +.20 1 .80 23 1675 ---- .90B ---- .90B 1.00 +.20 .80 2 668 1680 ---- .90B ---- .90B 1.00 +.20 .80 17 1685 ---- 1.00B ---- 1.00B 1.10 +.20 .90 2 1690 .90 1.10B .90 1.10B 1.20 +.30 3 .90 8 1695 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 8 1700 ---- 1.20B ---- 1.20B 1.30 +.30 9 1.00 551 1705 ---- 1.30B ---- 1.30B 1.30 +.30 1 1.00 19 1710 ---- 1.30B ---- 1.30B 1.40 +.30 1.10 18 1715 ---- 1.40B ---- 1.40B 1.50 +.30 1 1.20 8 1720 ---- 1.50B ---- 1.50B 1.60 +.40 1.20 42 66 1725 ---- 1.60B ---- 1.60B 1.70 +.40 1 1.30 12 75 1730 1.70 1.70 1.70 1.60A 1.80 +.40 5 1.40 5 190 1735 1.50 1.80B 1.50 1.80B 1.90 +.40 4 1.50 22 1740 1.80 1.90B 1.60A 1.60A 2.00 +.40 31 1.60 278 1745 ---- 2.10B ---- 2.10B 2.10 +.40 1 1.70 3 43 1750 2.40 2.40 2.40 2.40 2.20 +.40 22 1.80 7 1228 1755 ---- 2.40B 1.90A 1.90A 2.40 +.40 2.00 26 1760 2.20 2.50B 2.10A 2.10A 2.50 +.40 20 2.10 3 109 1765 ---- 2.70B ---- 2.70B 2.70 +.50 14 2.20 2 41 1770 ---- 2.90B 2.30A 2.30A 2.90 +.50 8 2.40 3 215 1775 3.10 3.20B 2.40A 3.20B 3.10 +.50 7 2.60 7 207 1780 2.80 3.40B 2.60A 2.60A 3.30 +.60 16 2.70 179 1785 ---- 3.60B 2.80A 2.80A 3.50 +.60 7 2.90 4 68 1790 3.00 3.90B 2.90A 3.90B 3.80 +.70 13 3.10 8 240 1795 4.00 4.20B 3.20A 4.20B 4.00 +.70 15 3.30 2 58 1800 3.50 4.50B 3.30 4.50B 4.30 +.80 73 3.50 20 1442 1805 ---- 4.80B 3.60A 3.60A 4.60 +.90 3 3.70 1 12 1810 3.90 5.10B 3.80A 4.40A 5.00 +1.00 7 4.00 3 73 1815 ---- 5.50B 4.10A 4.10A 5.30 +1.00 78 4.30 19 84 1820 5.00 5.90B 4.30A 5.90B 5.70 +1.20 12 4.50 4 106 1825 ---- 6.40B 4.70A 4.70A 6.10 +1.20 6 4.90 6 84 1830 ---- 6.90B 5.00A 6.90B 6.60 +1.40 16 5.20 16 1302 1835 ---- 7.40B 5.30A 5.30A 7.10 +1.50 2 5.60 1 35 1840 7.80 7.90B 5.70A 7.90B 7.60 +1.60 3 6.00 2 734 1845 6.00 8.50B 6.00 8.50B 8.20 +1.80 4 6.40 2 57 1850 ---- 9.30B 6.50A 9.30B 8.80 +1.90 5 6.90 6 1593 1855 7.20 9.80B 7.00A 7.00A 9.40 +2.00 5 7.40 83 1860 ---- 10.60B 7.60A 10.60B 10.10 +2.20 2 7.90 45 1865 ---- 11.40B 8.10A 11.40B 10.90 +2.40 8.50 1 7 1870 ---- 12.30B 8.70A 12.30B 11.70 +2.60 9.10 550 1875 9.60 13.20B 9.20A 13.20B 12.50 +2.70 41 9.80 604 1880 ---- 14.10B 10.00A 14.10B 13.40 +2.90 1 10.50 262 1885 ---- 15.10B 10.70A 15.10B 14.40 +3.10 11.30 30 1890 ---- 16.30B 11.40A 16.30B 15.40 +3.30 11 12.10 52 1895 13.00 17.50B 12.30A 12.30A 16.50 +3.50 16 13.00 45 1900 15.20 18.70B 13.10A 18.20A 17.70 +3.80 8 13.90 57 2922 1905 ---- 20.00B 14.00A 20.00B 18.90 +4.00 1 14.90 56 1910 15.50 21.40B 15.00A 21.40B 20.20 +4.20 10 16.00 643 1915 ---- 22.80B 16.00A 22.80B 21.60 +4.50 17.10 241 1920 ---- 24.30B 17.20A 24.30B 23.00 +4.70 1 18.30 6 29 1925 19.20 25.90B 18.40A 18.40A 24.60 +5.10 116 19.50 3 810 1930 ---- 27.70B 19.60A 27.70B 26.20 +5.30 9 20.90 243 1935 ---- 29.40B 21.00A 29.40B 27.90 +5.60 22.30 2 713 1940 ---- 31.30B 22.30A 31.30B 29.70 +6.00 5 23.70 260 1945 24.90 33.20B 23.90A 23.90A 31.60 +6.30 15 25.30 2 20 1950 26.40 35.30B 25.40A 35.30B 33.50 +6.60 404 26.90 6 1616 1955 28.60 37.40B 27.00A 37.40B 35.60 +7.00 30 28.60 2 35 1960 29.00 39.60B 28.80A 39.60B 37.70 +7.30 39 30.40 12 22 1965 ---- 41.90B 30.60A 41.90B 40.00 +7.70 32.30 39 1970 ---- 44.20B 32.50A 44.20B 42.30 +8.10 34.20 102 1975 36.60 46.70B 34.40A 46.70B 44.70 +8.50 67 36.20 500 522 1980 46.20 49.20B 36.50A 49.20B 47.20 +8.90 1 38.30 1 237 1985 ---- 51.80B 38.70A 51.80B 49.70 +9.20 40.50 2 102 1990 42.40 54.50B 40.80A 40.80A 52.40 +9.60 115 42.80 412 1995 ---- 57.30B 43.10A 57.30B 55.10 +10.00 45.10 399 2000 46.70 60.20B 45.40A 60.20B 57.90 +10.30 51 47.60 11 2095 2005 56.00 63.10B 47.80A 54.20A 60.80 +10.70 61 50.10 70 2010 ---- 66.10B 50.40A 66.10B 63.80 +11.20 2 52.60 262 371 2015 55.70 69.20B 52.90A 69.20B 66.80 +11.50 20 55.30 1 158 2020 56.20 72.40B 55.50A 56.00A 69.90 +11.90 5 58.00 112 2025 ---- 75.60B 58.30A 75.60B 73.10 +12.30 60.80 129 2030 ---- 79.00B 61.20A 79.00B 76.30 +12.60 63.70 154 2035 ---- 82.30B 64.10A 82.30B 79.60 +12.90 66.70 19 2040 ---- 85.80B 67.10A 85.80B 83.00 +13.30 69.70 27 2045 ---- 89.30B 70.10A 89.30B 86.40 +13.60 72.80 51 2050 ---- 92.90B 73.20A 92.90B 89.90 +13.90 76.00 474 2055 ---- 96.50B 76.40A 96.50B 93.50 +14.30 79.20 203 2060 ---- 100.20B 79.60A 100.20B 97.10 +14.60 82.50 95 2065 ---- 104.00B 82.90A 104.00B 100.80 +14.90 85.90 32 2070 ---- 107.80B 86.30A 107.80B 104.50 +15.20 89.30 52 2075 ---- 111.60B 89.70A 111.60B 108.30 +15.50 92.80 3 45 2080 ---- 115.50B 93.20A 115.50B 112.10 +15.70 96.40 42 2085 ---- 119.50B 96.70A 119.50B 116.00 +16.00 100.00 3 19 2090 ---- 123.50B 100.40A 123.50B 120.00 +16.30 103.70 9 2095 ---- 127.60B 104.00A 127.60B 124.00 +16.60 107.40 11 2100 ---- 131.70B 107.80A 131.70B 128.00 +16.80 3 111.20 9 53 2105 ---- 135.90B 111.50A 135.90B 132.10 +17.10 115.00 6 2110 ---- 140.10B 115.30A 140.10B 136.30 +17.40 118.90 70 2115 ---- 144.30B 119.20A 144.30B 140.50 +17.70 122.80 30 2120 ---- 148.60B 123.10A 148.60B 144.70 +18.00 126.70 36 2125 ---- 152.90B 127.10A 152.90B 149.00 +18.20 130.80 8 2130 ---- 157.20B 131.10A 157.20B 153.30 +18.50 134.80 7 2135 137.60 161.60B 135.10A 136.00A 157.60 +18.70 1 138.90 24 2140 ---- 166.00B 139.20A 166.00B 162.00 +19.00 143.00 2 2145 ---- 170.50B 143.40A 170.50B 166.40 +19.20 147.20 1 2150 ---- 175.00B 147.60A 175.00B 170.80 +19.40 151.40 13 2155 ---- 179.40B 151.70A 179.40B 175.20 +19.60 155.60 6 2160 ---- 184.00B 156.00A 184.00B 179.70 +19.80 159.90 2165 ---- 188.50B 160.20A 188.50B 184.30 +20.10 164.20 3 2170 ---- 193.10B 164.50A 193.10B 188.80 +20.30 168.50 4 2175 ---- 197.70B 168.80A 197.70B 193.40 +20.50 172.90 12 2180 ---- 202.30B 173.20A 202.30B 197.90 +20.60 177.30 2185 ---- 206.90B 177.60A 206.90B 202.50 +20.80 181.70 2190 ---- 211.60B 182.00A 211.60B 207.20 +21.10 186.10 1 2195 ---- 216.20B 186.50A 216.20B 211.80 +21.20 190.60 1 2200 ---- 220.90B 190.90A 220.90B 216.50 +21.40 195.10 55 2205 ---- 225.00B 195.40A 225.00B 221.20 +21.60 199.60 2210 ---- 229.70B 200.00A 229.70B 225.90 +21.80 204.10 2215 ---- 234.40B 204.50A 234.40B 230.60 +21.90 208.70 2220 ---- 239.10B 209.10A 239.10B 235.30 +22.10 213.20 2225 ---- 244.60B 213.60A 244.60B 240.00 +22.20 217.80 3 2230 ---- 248.70B 218.20A 248.70B 244.80 +22.40 222.40 2235 ---- 253.40B 222.90A 253.40B 249.50 +22.40 227.10 2240 ---- 258.20B 227.50A 258.20B 254.30 +22.60 231.70 2245 ---- 263.00B 232.10A 263.00B 259.10 +22.80 236.30 2250 ---- 268.60B 236.80A 268.60B 263.90 +22.90 241.00 13 2255 ---- 272.60B 241.50A 272.60B 268.70 +23.00 245.70 2260 ---- 277.50B 246.20A 277.50B 273.50 +23.10 250.40 13 2265 ---- 282.30B 252.10A 282.30B 278.40 +23.30 255.10 1 2270 ---- 287.10B 256.80A 287.10B 283.20 +23.40 259.80 2 2275 ---- 292.80B 260.40A 292.80B 288.10 +23.50 264.60 3 2280 ---- 296.80B 266.30A 296.80B 292.90 +23.60 269.30 2 2285 ---- 301.70B 271.00A 301.70B 297.80 +23.70 274.10 2290 ---- 306.60B 275.80A 306.60B 302.60 +23.80 278.80 2 2295 ---- 311.40B 280.60A 311.40B 307.50 +23.90 283.60 1 2300 315.90 317.20B 284.20A 317.20B 312.40 +24.00 65 288.40 24 2310 ---- 326.10B 295.00A 326.10B 322.20 +24.20 298.00 1 2320 ---- 335.90B 304.60A 335.90B 332.00 +24.40 307.60 5 2325 ---- 341.80B 308.20A 341.80B 336.90 +24.40 312.50 10 2330 ---- 345.80B 314.30A 345.80B 341.80 +24.50 317.30 14 2340 ---- 355.50B 324.00A 355.50B 351.60 +24.60 327.00 19 2350 ---- 366.40B 332.50A 366.40B 361.50 +24.80 336.70 21 2360 ---- 375.30B 343.50A 375.30B 371.40 +24.90 346.50 26 2370 ---- 385.20B 353.30A 385.20B 381.30 +25.00 356.30 37 2375 ---- 391.20B 356.90A 391.20B 386.20 +25.10 361.10 43 2380 ---- 395.10B 363.10A 395.10B 391.20 +25.10 366.10 25 2390 ---- 405.00B 373.00A 405.00B 401.10 +25.20 375.90 2400 ---- 416.00B 381.40A 416.00B 411.10 +25.40 385.70 99 2425 ---- 440.90B 406.00A 440.90B 435.90 +25.50 410.40 7 2450 ---- 465.20B 430.70A 465.20B 460.90 +25.70 435.20 3 2475 ---- 489.70B 455.50A 489.70B 485.90 +25.90 460.00 2 2490 ---- 504.60B 471.80A 504.60B 500.90 +26.00 474.90 2500 ---- 514.70B 480.40A 514.70B 510.90 +26.00 484.90 1 2525 ---- 539.70B 505.20A 539.70B 535.90 +26.00 509.90 2550 ---- 564.60B 531.10A 564.60B 560.90 +26.00 534.90 38 2575 ---- 589.60B 556.60A 589.60B 585.90 +26.00 559.90 3 2600 ---- 614.60B 581.10A 614.30B 610.90 +26.00 584.90 28 2750 ---- 764.90B 731.10A 764.60B 760.90 +26.00 734.90 3000 ---- 1014.50B 981.10A 1014.50B 1010.90 +26.00 984.90 4 OG OCT23 Gold Option PUT 1200 .20 .20 .20 .20 .20 +.10 2 .10 91 1225 ---- ---- ---- ---- .20 +.10 .10 1250 ---- ---- ---- ---- .20 .00 .20 1275 ---- ---- ---- ---- .20 .00 .20 50 1300 ---- ---- ---- ---- .20 .00 .20 178 1325 ---- ---- ---- ---- .20 .00 .20 75 1350 ---- ---- ---- ---- .30 .00 .30 286 1375 ---- ---- ---- ---- .30 .00 .30 51 1400 ---- ---- ---- ---- .30 .00 .30 4002 1410 ---- ---- ---- ---- .30 .00 .30 1 1420 ---- ---- ---- ---- .30 .00 .30 1425 .30 .30 .30 .30 .30 .00 2 .30 1430 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .40 .00 .40 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 ---- ---- ---- ---- .40 -.10 .50 1500 ---- ---- ---- ---- .50 .00 .50 477 1505 ---- ---- ---- ---- .50 .00 .50 1510 ---- ---- ---- ---- .50 .00 .50 1515 ---- ---- ---- ---- .60 +.10 .50 76 1520 ---- ---- ---- ---- .60 +.10 .50 1525 ---- ---- ---- ---- .60 +.10 .50 50 1530 ---- ---- ---- ---- .60 +.10 .50 1535 ---- ---- ---- ---- .60 .00 .60 1540 ---- ---- ---- ---- .60 .00 .60 1545 ---- ---- ---- ---- .60 .00 .60 1550 ---- ---- ---- ---- .60 .00 .60 2003 1555 ---- ---- ---- ---- .60 .00 .60 1560 ---- ---- ---- ---- .60 .00 .60 431 1565 ---- ---- ---- ---- .70 +.10 .60 10 1570 ---- ---- ---- ---- .70 .00 .70 1575 ---- ---- ---- ---- .70 .00 .70 75 1580 ---- ---- ---- ---- .70 .00 .70 1 1585 ---- ---- ---- ---- .80 +.10 .70 1590 ---- ---- ---- ---- .80 +.10 .70 46 1595 ---- ---- ---- ---- .90 +.10 .80 1600 ---- ---- ---- ---- .90 +.10 .80 131 1605 ---- .90B ---- .90B .90 +.10 .80 1610 ---- ---- ---- ---- 1.00 +.10 .90 1615 ---- ---- ---- ---- 1.00 +.10 .90 1620 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1625 ---- ---- ---- ---- 1.10 +.10 1.00 1 6 1630 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1635 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 1640 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 1645 ---- 1.30B ---- 1.30B 1.40 +.30 1.10 1650 1.50 1.50 1.50 1.50 1.40 +.20 1 1.20 292 1655 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1660 ---- 1.50B ---- 1.50B 1.60 +.30 1.30 3 1665 ---- 1.60B ---- 1.60B 1.70 +.30 1.40 1670 ---- 1.70B ---- 1.70B 1.80 +.30 1.50 21 1675 ---- 1.80B ---- 1.80B 1.80 +.30 1.50 203 1680 ---- 1.90B ---- 1.90B 1.90 +.30 1.60 1685 ---- 2.00B ---- 2.00B 2.00 +.30 1.70 1690 ---- 2.10B ---- 2.10B 2.10 +.30 2 1.80 11 1695 ---- 2.20B ---- 2.20B 2.30 +.40 1.90 1 1700 2.30 2.40B 2.20 2.40B 2.40 +.40 8 2.00 6 1246 1705 ---- 2.50B ---- 2.50B 2.50 +.40 2.10 1710 ---- 2.60B 2.20A 2.20A 2.70 +.40 4 2.30 5 1715 ---- 2.80B ---- 2.80B 2.80 +.40 2.40 1 1720 ---- 2.90B ---- 2.90B 3.00 +.50 2 2.50 40 74 1725 ---- 3.10B 2.60A 2.60A 3.10 +.40 2.70 126 1730 2.70 3.30B 2.70 3.30B 3.30 +.50 2 2.80 2 4 1735 ---- 3.50B 2.90A 2.90A 3.50 +.50 5 3.00 197 1740 3.00 3.70B 3.00 3.70B 3.70 +.60 31 3.10 245 1745 ---- 3.90B ---- 3.90B 3.90 +.60 3.30 1750 4.10 4.30 3.40A 4.20 4.20 +.70 40 3.50 17 764 1755 ---- 4.40B 3.60A 3.60A 4.40 +.70 1 3.70 15 1760 3.90 4.70B 3.90 4.70B 4.70 +.70 16 4.00 46 1765 ---- 5.00B 4.10A 4.10A 5.00 +.80 1 4.20 6 1770 ---- 5.30B 4.30A 4.30A 5.30 +.90 2 4.40 1 25 1775 ---- 5.70B 4.50A 4.50A 5.60 +.90 1 4.70 12 447 1780 5.00 6.00B 4.80A 4.80A 5.90 +.90 11 5.00 4 26 1785 5.40 6.40B 5.10A 5.10A 6.30 +1.00 4 5.30 2 64 1790 5.70 6.80B 5.40A 5.40A 6.70 +1.10 8 5.60 9 10 1795 ---- 7.20B 5.70A 5.70A 7.10 +1.20 1 5.90 1 2 1800 6.80 7.80 6.00A 7.70B 7.50 +1.20 178 6.30 90 1451 1805 ---- 8.10B 6.40A 6.40A 8.00 +1.30 6.70 1810 ---- 8.70B 6.80A 8.70B 8.50 +1.40 7.10 1 4 1815 ---- 9.20B 7.20A 7.20A 9.00 +1.50 7.50 10 1820 ---- 9.80B 7.60A 7.60A 9.60 +1.60 8.00 44 1825 ---- 10.50B 8.00A 10.50B 10.10 +1.60 8.50 1 485 1830 ---- 11.10B 8.60A 8.60A 10.80 +1.80 3 9.00 1 118 1835 9.60 11.80B 9.10A 11.80B 11.40 +1.80 2 9.60 8 90 1840 ---- 12.60B 9.60A 12.60B 12.20 +2.10 10.10 273 1845 ---- 13.40B 10.20A 13.40B 12.90 +2.10 10.80 3 1850 ---- 14.30B 10.80A 14.30B 13.70 +2.30 2 11.40 5 501 1855 ---- 15.20B 11.50A 15.20B 14.50 +2.40 12.10 2 1860 ---- 16.10B 12.20A 16.10B 15.40 +2.50 12.90 3 67 1865 ---- 17.10B 12.90A 17.10B 16.40 +2.80 13.60 1 24 1870 17.50 18.20B 13.70A 18.20B 17.40 +2.90 1 14.50 1 258 1875 ---- 19.40B 14.60A 19.40B 18.50 +3.20 2 15.30 1004 1880 ---- 20.50B 15.50A 20.50B 19.60 +3.40 1 16.20 12 1885 ---- 21.80B 16.40A 21.80B 20.80 +3.60 32 17.20 38 361 1890 ---- 23.10B 17.30A 23.10B 22.00 +3.80 1 18.20 76 1895 ---- 24.40B 18.40A 24.40B 23.30 +4.00 2 19.30 5 46 1900 ---- 25.90B 19.50A 25.90B 24.70 +4.30 1 20.40 2418 1905 ---- 27.40B 20.60A 27.40B 26.20 +4.60 21.60 138 1910 22.40 28.90B 21.80A 28.90B 27.70 +4.90 6 22.80 30 157 1915 ---- 30.50B 23.10A 30.50B 29.30 +5.20 24.10 106 1920 ---- 32.10B 24.40A 32.10B 30.90 +5.40 25.50 130 1925 ---- 34.00B 25.80A 34.00B 32.70 +5.80 26.90 27 146 1930 ---- 35.80B 27.20A 35.80B 34.40 +6.00 28.40 7 1935 ---- 37.70B 28.70A 37.70B 36.30 +6.30 30.00 1940 ---- 39.70B 30.30A 39.70B 38.20 +6.60 27 31.60 44 1945 ---- 41.70B 31.90A 41.70B 40.30 +6.90 26 33.40 2 1950 35.30 43.90B 33.60A 43.90B 42.30 +7.20 43 35.10 17 629 1955 ---- 46.10B 35.40A 46.10B 44.50 +7.50 25 37.00 90 1960 ---- 48.30B 37.30A 48.30B 46.70 +7.80 38.90 25 132 1965 ---- 50.70B 39.20A 50.70B 49.00 +8.10 25 40.90 8 1970 ---- 53.20B 41.20A 53.20B 51.40 +8.50 25 42.90 74 1975 ---- 55.70B 43.30A 55.70B 53.80 +8.70 15 45.10 15 510 1980 47.70 58.20B 44.80 58.20B 56.30 +9.00 20 47.30 2 1985 ---- 60.90B 47.70A 60.90B 58.90 +9.30 49.60 11 1990 62.00 64.00 50.00A 63.80A 61.50 +9.60 45 51.90 103 310 1995 ---- 66.40B 52.30A 66.30B 64.30 +10.00 1 54.30 2 2000 54.60 69.20B 54.60 68.50A 67.00 +10.20 504 56.80 141 450 2005 ---- 72.20B 57.20A 72.10B 69.90 +10.50 59.40 1 2010 ---- 75.10B 59.80A 75.10B 72.80 +10.80 62.00 13 182 2015 ---- 78.20B 62.40A 78.20B 75.80 +11.10 64.70 1 2020 64.50 81.30B 64.50 81.30B 78.90 +11.50 3 67.40 22 2025 ---- 84.50B 67.80A 84.50B 82.00 +11.80 70.20 120 2030 ---- 87.70B 70.60A 87.70B 85.20 +12.10 73.10 11 2035 ---- 91.10B 73.50A 91.00B 88.40 +12.40 76.00 23 2040 ---- 94.40B 76.40A 94.40B 91.70 +12.70 79.00 264 2045 ---- 97.80B 79.40A 97.80B 95.10 +13.00 82.10 8 2050 ---- 101.30B 82.50A 101.30B 98.50 +13.30 85.20 205 2055 ---- 104.80B 85.60A 104.70B 102.00 +13.60 88.40 6 2060 ---- 108.40B 88.80A 108.30B 105.50 +13.90 91.60 109 2065 ---- 111.90B 92.00A 111.90B 109.10 +14.20 94.90 25 2070 ---- 115.60B 95.30A 115.60B 112.70 +14.50 98.20 21 2075 ---- 119.30B 98.70A 119.30B 116.40 +14.80 101.60 134 2080 ---- 123.10B 102.10A 123.10B 120.10 +15.00 105.10 1 159 2085 ---- 126.90B 105.60A 126.90B 123.90 +15.30 108.60 3 2090 ---- 130.80B 109.10A 130.80B 127.70 +15.50 112.20 2 104 2095 ---- 134.70B 112.60A 134.70B 131.60 +15.80 115.80 94 2100 134.80 138.70B 116.20A 138.70B 135.50 +16.10 2 119.40 3 185 2105 ---- 142.70B 119.90A 142.70B 139.50 +16.40 123.10 2110 135.20 146.70B 123.60A 146.70B 143.50 +16.60 1 126.90 1 1 2115 ---- 150.80B 127.30A 150.80B 147.50 +16.80 130.70 2120 ---- 154.90B 131.10A 154.90B 151.60 +17.10 134.50 11 2125 ---- 159.10B 135.00A 159.10B 155.70 +17.30 138.40 3 2130 ---- 163.30B 138.90A 163.30B 159.80 +17.50 142.30 2135 ---- 167.50B 142.80A 167.50B 164.00 +17.80 146.20 1 2140 ---- 171.80B 146.70A 171.80B 168.20 +18.00 28 150.20 2145 ---- 176.10B 150.70A 176.10B 172.40 +18.20 154.20 2150 ---- 180.40B 154.80A 180.40B 176.70 +18.40 158.30 33 2155 ---- 184.70B 158.80A 184.70B 181.00 +18.60 162.40 2160 ---- 189.10B 162.90A 189.10B 185.30 +18.80 166.50 2165 ---- 193.50B 167.10A 193.50B 189.70 +19.00 170.70 2170 ---- 197.90B 171.20A 197.90B 194.10 +19.20 174.90 2175 ---- 202.40B 175.40A 202.30B 198.50 +19.40 179.10 3 2180 ---- 206.90B 179.60A 206.90B 202.90 +19.50 183.40 2185 ---- 211.40B 183.90A 211.40B 207.40 +19.80 187.60 171 2190 ---- 215.90B 188.20A 215.90B 211.80 +19.90 191.90 2195 ---- 220.40B 192.50A 220.30B 216.30 +20.00 196.30 2200 ---- 224.90B 196.80A 224.90B 220.90 +20.30 200.60 54 2205 ---- 229.50B 201.20A 229.50B 225.40 +20.40 205.00 2210 ---- 234.10B 205.50A 234.10B 230.00 +20.60 209.40 2215 ---- 238.70B 209.90A 238.70B 234.50 +20.70 213.80 2220 ---- 243.30B 214.40A 243.30B 239.10 +20.80 218.30 2225 ---- 248.00B 218.80A 248.00B 243.70 +21.00 222.70 1 2230 ---- 252.60B 223.30A 252.60B 248.40 +21.20 227.20 2235 ---- 257.30B 227.70A 257.30B 253.00 +21.30 231.70 2240 ---- 262.00B 232.20A 262.00B 257.70 +21.50 236.20 2245 ---- 266.70B 236.80A 266.70B 262.30 +21.60 240.70 2250 ---- 271.40B 241.30A 271.40B 267.00 +21.70 245.30 2255 ---- 275.40B 245.90A 275.40B 271.70 +21.80 249.90 2260 ---- 280.10B 250.40A 280.10B 276.40 +22.00 254.40 1 2265 ---- 284.90B 255.00A 284.90B 281.10 +22.10 259.00 2270 ---- 289.60B 259.60A 289.60B 285.90 +22.30 263.60 2275 ---- 295.10B 264.30A 295.10B 290.60 +22.30 268.30 1 2280 ---- 299.10B 268.90A 299.10B 295.40 +22.50 272.90 2285 ---- 303.90B 273.50A 303.90B 300.10 +22.50 277.60 2290 ---- 308.70B 278.20A 308.70B 304.90 +22.70 282.20 2295 ---- 313.50B 282.90A 313.50B 309.70 +22.80 286.90 2300 ---- 319.10B 287.50A 319.10B 314.50 +22.90 291.60 54 2310 ---- 327.90B 296.90A 327.90B 324.10 +23.10 301.00 2320 ---- 337.50B 307.90A 337.50B 333.70 +23.30 310.40 1 2325 ---- 343.30B 311.10A 343.30B 338.60 +23.40 315.20 9 2330 ---- 347.20B 317.30A 347.20B 343.40 +23.50 319.90 1 2340 ---- 356.90B 326.90A 356.90B 353.10 +23.70 28 329.40 35 2350 ---- 367.60B 334.90A 367.60B 362.80 +23.80 339.00 31 2360 ---- 376.40B 346.00A 376.40B 372.60 +24.00 348.60 36 2370 ---- 386.10B 355.70A 386.10B 382.30 +24.10 358.20 4 2375 ---- 392.00B 358.90A 392.00B 387.20 +24.20 363.00 103 2380 ---- 396.00B 365.40A 396.00B 392.10 +24.30 367.80 1 110 2390 ---- 405.80B 375.10A 405.80B 401.90 +24.40 377.50 2400 ---- 416.60B 383.10A 416.60B 411.80 +24.60 387.20 2425 ---- 441.20B 407.40A 441.20B 436.40 +24.80 411.60 2450 ---- 466.00B 431.90A 466.00B 461.20 +25.20 436.00 2475 ---- 490.80B 456.40A 490.80B 486.00 +25.40 460.60 2500 ---- 515.70B 481.00A 515.70B 510.90 +25.60 485.30 5 5 2525 ---- 539.60B 505.80A 539.60B 535.90 +25.80 510.10 2550 ---- 564.60B 530.50A 564.60B 560.90 +25.90 535.00 8 2575 ---- 589.60B 555.40A 589.60B 585.90 +26.00 559.90 2650 ---- 664.50B 632.30A 664.50B 660.90 +26.00 634.90 6 3000 ---- 1014.40B 981.70A 1014.40B 1010.90 +26.00 984.90 3500 ---- 1514.20B 1482.10A 1514.20B 1510.90 +26.00 1484.90 4000 ---- 2014.00B 1982.50A 2014.00B 2010.90 +26.00 1984.90 OG NOV23 Gold Option PUT 1225 ---- .20B ---- .20B .20 +.10 .10 3 4 1250 ---- ---- ---- ---- .20 .00 .20 100 1275 ---- ---- ---- ---- .30 +.10 .20 1300 ---- ---- ---- ---- .30 +.10 .20 1325 ---- ---- ---- ---- .30 .00 .30 50 1350 ---- ---- ---- ---- .40 +.10 .30 2019 1375 .30 .30 .30 .30 .40 +.10 3 .30 105 1400 ---- ---- ---- ---- .50 +.10 .40 25 1420 ---- ---- ---- ---- .50 +.10 .40 5 1425 ---- ---- ---- ---- .50 +.10 .40 98 1430 ---- ---- ---- ---- .60 +.20 .40 5 1440 ---- ---- ---- ---- .60 +.10 .50 1450 ---- ---- ---- ---- .60 +.10 .50 1 1460 ---- ---- ---- ---- .60 +.10 .50 1470 ---- ---- ---- ---- .70 +.10 .60 1475 ---- ---- ---- ---- .70 +.10 .60 60 1480 ---- ---- ---- ---- .70 +.10 .60 1490 ---- ---- ---- ---- .70 +.10 .60 1500 ---- ---- ---- ---- .80 +.20 .60 3760 1510 ---- ---- ---- ---- .80 +.10 .70 1515 ---- ---- ---- ---- .80 +.10 .70 1520 ---- ---- ---- ---- .80 +.10 .70 1525 ---- ---- ---- ---- .90 +.20 .70 20 1530 ---- ---- ---- ---- .90 +.10 .80 2 1535 ---- ---- ---- ---- .90 +.10 .80 1540 ---- ---- ---- ---- .90 +.10 .80 1545 ---- ---- ---- ---- .90 +.10 .80 1550 ---- ---- ---- ---- 1.00 +.20 .80 1555 ---- ---- ---- ---- 1.00 +.10 .90 1560 ---- ---- ---- ---- 1.00 +.10 .90 1565 ---- ---- ---- ---- 1.00 +.10 .90 1570 ---- ---- ---- ---- 1.10 +.10 1.00 1575 ---- ---- ---- ---- 1.10 +.10 1.00 18 1580 ---- ---- ---- ---- 1.10 +.10 1.00 1585 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1590 ---- ---- ---- ---- 1.20 +.10 1.10 1 1595 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 1600 ---- ---- ---- ---- 1.30 +.10 1.20 124 1605 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1610 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1615 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1 1620 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 20 20 1625 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 25 1630 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 1635 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 1640 ---- 1.80B ---- 1.80B 1.80 +.20 1.60 1645 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 1650 ---- 2.00B ---- 2.00B 2.00 +.20 1.80 188 1655 ---- 2.10B ---- 2.10B 2.10 +.30 1.80 1660 ---- 2.20B ---- 2.20B 2.20 +.30 1.90 18 1665 ---- 2.30B ---- 2.30B 2.30 +.30 2.00 1670 ---- 2.40B ---- 2.40B 2.40 +.30 2.10 2 1675 ---- 2.50B ---- 2.50B 2.60 +.40 2.20 31 1680 ---- 2.70B ---- 2.70B 2.70 +.40 2.30 1685 ---- 2.80B ---- 2.80B 2.90 +.40 2.50 1690 ---- 2.90B ---- 2.90B 3.00 +.40 2.60 2 1695 ---- 3.10B ---- 3.10B 3.20 +.50 2.70 1700 ---- 3.30B 2.80A 2.80A 3.30 +.40 1 2.90 1 118 1705 ---- 3.40B ---- 3.40B 3.50 +.50 3.00 1 1710 ---- 3.60B 3.10A 3.10A 3.70 +.50 6 3.20 6 1715 ---- 3.80B 3.30A 3.30A 3.90 +.50 3.40 1720 ---- 4.00B ---- 4.00B 4.10 +.60 3.50 36 1725 ---- 4.20B 3.60A 3.60A 4.30 +.60 3.70 11 1730 ---- 4.40B 3.80A 3.80A 4.50 +.60 3.90 1735 ---- 4.70B 4.00A 4.00A 4.80 +.60 4.20 1740 ---- 4.90B 4.20A 4.20A 5.00 +.60 4.40 1745 ---- 5.20B 4.50A 4.50A 5.30 +.70 4.60 1 1750 ---- 5.50B 4.60A 4.60A 5.60 +.70 4.90 571 1755 ---- 5.80B 4.90A 4.90A 5.90 +.80 5.10 13 1760 ---- 6.10B 5.20A 5.20A 6.20 +.80 5.40 24 1765 ---- 6.50B 5.40A 5.40A 6.50 +.80 5.70 4 1770 ---- 6.80B 5.70A 5.70A 6.80 +.80 6.00 1775 ---- 7.20B 6.00A 6.00A 7.20 +.90 6.30 77 1780 6.60 7.60B 6.30A 6.30A 7.60 +.90 1 6.70 1 1785 ---- 8.00B 6.70A 6.70A 8.00 +1.00 7.00 1 1790 ---- 8.40B 7.00A 7.00A 8.40 +1.00 7.40 2 1795 ---- 8.90B 7.40A 7.40A 8.90 +1.10 7.80 1 1800 ---- 9.50B 7.70A 7.70A 9.40 +1.20 8.20 23 303 1805 ---- 9.90B 8.20A 8.20A 9.90 +1.30 8.60 1 1810 ---- 10.50B 8.60A 8.60A 10.40 +1.30 9.10 1 1 1815 ---- 11.10B 9.10A 9.10A 11.00 +1.40 9.60 1 1820 ---- 11.70B 9.60A 9.60A 11.60 +1.50 1 10.10 1 3 1825 ---- 12.50B 10.00A 10.00A 12.20 +1.60 10.60 35 1830 ---- 13.10B 10.60A 10.60A 12.90 +1.70 1 11.20 15 1835 ---- 13.80B 11.20A 11.20A 13.60 +1.90 11.70 10 1840 ---- 14.70B 11.70A 14.70B 14.30 +1.90 12.40 1845 ---- 15.50B 12.40A 15.50B 15.10 +2.10 13.00 1 1850 ---- 16.50B 13.00A 16.50B 15.90 +2.20 13.70 95 1855 ---- 17.30B 13.80A 17.30B 16.80 +2.40 14.40 1 1860 ---- 18.30B 14.50A 18.30B 17.70 +2.60 15.10 6 1865 ---- 19.30B 15.30A 19.30B 18.70 +2.80 15.90 2 1870 ---- 20.30B 16.10A 20.30B 19.70 +3.00 16.70 1 1875 ---- 21.50B 16.90A 21.50B 20.70 +3.10 17.60 67 1880 ---- 22.60B 17.90A 22.60B 21.80 +3.30 18.50 4 1885 ---- 23.80B 18.80A 23.80B 23.00 +3.50 19.50 1 1890 ---- 25.10B 19.80A 25.10B 24.20 +3.70 20.50 2 1895 ---- 26.40B 20.80A 26.40B 25.50 +3.90 1 21.60 1 1900 24.50 27.80B 21.80A 27.80B 26.80 +4.10 6 22.70 828 1905 ---- 29.20B 23.00A 29.20B 28.20 +4.30 23.90 17 1910 ---- 30.70B 24.20A 30.70B 29.60 +4.50 25.10 29 1915 ---- 32.30B 25.40A 32.30B 31.10 +4.70 26.40 1 23 1920 ---- 33.90B 26.70A 33.90B 32.60 +4.80 27.80 6 1925 35.00 35.60B 28.00A 35.60B 34.30 +5.10 14 29.20 61 1930 ---- 37.10B 29.40A 37.10B 35.90 +5.20 30.70 5 9 1935 ---- 38.90B 30.90A 38.90B 37.70 +5.40 32.30 4 19 1940 ---- 40.70B 32.40A 40.70B 39.50 +5.60 33.90 53 1945 37.90 42.70B 33.90A 42.70B 41.30 +5.80 22 35.50 1950 44.00 44.70B 35.50A 44.70B 43.20 +6.00 1 37.20 2 102 1955 ---- 46.70B 37.20A 46.70B 45.20 +6.20 39.00 1960 47.00 48.80B 39.00A 47.40A 47.30 +6.50 2 40.80 2 13 1965 42.00 50.90B 40.70A 50.90B 49.40 +6.80 1 42.60 1970 43.30 53.10B 42.70A 53.10B 51.60 +7.10 6 44.50 12 1975 ---- 55.40B 44.60A 55.40B 53.80 +7.30 46.50 9 1980 ---- 57.80B 46.50A 57.80B 56.10 +7.60 48.50 110 1985 ---- 60.20B 48.60A 60.20B 58.50 +7.90 50.60 40 1990 ---- 62.70B 50.70A 62.70B 60.90 +8.10 52.80 17 1995 ---- 65.20B 52.90A 65.20B 63.40 +8.40 55.00 3 18 2000 ---- 67.90B 55.10A 67.90B 66.00 +8.80 57.20 1 328 2005 ---- 70.50B 57.50A 70.50B 68.60 +9.10 59.50 8 2010 ---- 73.20B 59.80A 73.20B 71.30 +9.40 61.90 85 2015 ---- 76.00B 62.20A 75.90B 74.00 +9.70 64.30 202 2020 ---- 78.90B 64.70A 78.80B 76.80 +10.00 66.80 3 2025 ---- 81.90B 67.20A 81.90B 79.70 +10.30 69.40 2030 ---- 84.80B 69.80A 84.80B 82.60 +10.60 72.00 23 2035 ---- 87.90B 72.50A 87.90B 85.60 +10.90 74.70 8 2040 ---- 91.00B 75.20A 91.00B 88.60 +11.20 77.40 1 2 2045 ---- 94.10B 78.00A 94.10B 91.70 +11.50 80.20 3 2050 ---- 97.40B 80.80A 97.40B 94.90 +11.80 83.10 56 2055 ---- 100.60B 83.60A 100.60B 98.10 +12.10 86.00 2060 ---- 103.90B 86.60A 103.90B 101.40 +12.40 89.00 6 2065 104.90 107.20B 89.60A 107.20B 104.70 +12.70 1 92.00 2070 ---- 110.60B 92.60A 110.60B 108.00 +12.90 95.10 181 2075 ---- 114.10B 95.70A 114.10B 111.50 +13.20 98.30 2080 ---- 117.60B 98.90A 117.40B 114.90 +13.40 101.50 150 2085 118.10 121.10B 102.10A 120.90B 118.40 +13.70 1 104.70 5 2090 ---- 124.50B 105.40A 124.50B 122.00 +14.00 108.00 3 2095 ---- 128.10B 108.70A 128.10B 125.60 +14.20 111.40 6 2100 ---- 131.80B 112.00A 131.80B 129.20 +14.40 114.80 1 2105 ---- 135.60B 115.40A 135.60B 132.90 +14.60 118.30 2110 ---- 139.30B 118.90A 139.30B 136.70 +14.90 121.80 2 2115 ---- 143.20B 122.40A 143.20B 140.40 +15.10 125.30 2 2120 ---- 147.00B 125.90A 147.00B 144.30 +15.40 128.90 1 2125 ---- 150.90B 129.50A 150.90B 148.10 +15.60 132.50 16 2130 ---- 154.80B 133.10A 154.80B 152.00 +15.80 136.20 2135 ---- 158.80B 136.80A 158.80B 155.90 +16.00 139.90 2140 ---- 162.80B 140.50A 162.80B 159.90 +16.20 143.70 2145 ---- 166.90B 144.20A 166.90B 163.90 +16.50 147.40 2150 ---- 170.90B 148.00A 170.90B 167.90 +16.60 151.30 2155 ---- 175.00B 151.80A 175.00B 172.00 +16.90 155.10 2160 ---- 179.20B 155.70A 179.20B 176.10 +17.10 159.00 1 2165 ---- 183.30B 159.60A 183.30B 180.20 +17.20 163.00 1 2170 ---- 187.50B 163.50A 187.50B 184.40 +17.50 166.90 2175 ---- 191.70B 167.50A 191.70B 188.60 +17.70 170.90 2180 ---- 196.00B 171.50A 196.00B 192.80 +17.90 174.90 2185 ---- 200.30B 175.50A 200.30B 197.00 +18.00 179.00 2190 ---- 204.60B 179.60A 204.60B 201.30 +18.20 183.10 2195 ---- 208.90B 183.60A 208.90B 205.60 +18.40 187.20 2200 ---- 213.30B 187.80A 213.30B 209.90 +18.60 191.30 1 2205 ---- 217.60B 191.90A 217.60B 214.20 +18.70 195.50 2210 ---- 222.00B 196.10A 222.00B 218.60 +18.90 199.70 2215 ---- 226.40B 200.30A 226.40B 223.00 +19.10 203.90 2220 ---- 230.90B 204.50A 230.90B 227.40 +19.20 208.20 2225 ---- 235.30B 208.70A 235.30B 231.80 +19.40 212.40 2230 ---- 239.80B 213.00A 239.80B 236.20 +19.50 216.70 2235 ---- 244.30B 217.30A 244.30B 240.70 +19.70 221.00 2240 ---- 248.80B 221.60A 248.80B 245.20 +19.90 225.30 2245 ---- 253.30B 225.90A 253.30B 249.70 +20.00 229.70 2250 ---- 257.90B 230.30A 257.80B 254.20 +20.10 234.10 1 2255 ---- 262.40B 234.60A 262.40B 258.70 +20.20 238.50 2260 ---- 267.00B 239.00A 267.00B 263.20 +20.30 242.90 2265 ---- 271.60B 243.50A 271.60B 267.80 +20.50 247.30 1 2270 ---- 276.20B 247.90A 276.20B 272.40 +20.70 251.70 2275 ---- 280.80B 252.30A 280.80B 277.00 +20.80 256.20 6 2280 ---- 285.50B 256.80A 285.50B 281.50 +20.80 260.70 2285 ---- 290.10B 261.30A 290.10B 286.10 +20.90 265.20 1 1 2290 ---- 294.80B 265.80A 294.80B 290.80 +21.10 269.70 2295 ---- 299.40B 270.30A 299.40B 295.40 +21.20 274.20 1 1 2300 ---- 304.10B 274.80A 304.10B 300.00 +21.30 278.70 2305 ---- 308.80B 279.40A 308.80B 304.70 +21.40 283.30 2310 ---- 313.50B 283.90A 313.50B 309.40 +21.60 287.80 2320 ---- 322.30B 293.10A 322.30B 318.80 +21.80 297.00 1 2325 ---- 327.70B 297.70A 327.70B 323.50 +21.90 301.60 1 2330 ---- 331.70B 302.30A 331.70B 328.20 +22.00 306.20 1 2340 ---- 341.20B 311.50A 341.20B 337.70 +22.30 315.40 1 2350 ---- 351.50B 320.80A 351.50B 347.20 +22.50 324.70 4 2360 ---- 360.20B 330.10A 360.20B 356.80 +22.70 334.10 2370 ---- 369.80B 339.50A 369.80B 366.30 +22.80 343.50 3 2375 ---- 375.50B 344.20A 375.50B 371.10 +22.90 348.20 6 2380 ---- 379.40B 348.90A 379.40B 375.90 +23.00 352.90 3 2390 ---- 389.00B 360.20A 389.00B 385.60 +23.30 362.30 2400 ---- 399.60B 367.80A 399.60B 395.20 +23.40 371.80 88 2410 ---- 408.40B 379.20A 408.40B 404.90 +23.60 381.30 2425 ---- 423.90B 391.70A 423.90B 419.40 +23.80 395.60 109 2450 ---- 448.30B 415.70A 448.30B 443.70 +24.10 419.60 5 2475 ---- 472.80B 439.80A 472.80B 468.20 +24.40 443.80 5 2500 ---- 497.40B 464.10A 497.40B 492.80 +24.70 468.10 1 2525 ---- 522.20B 488.40A 522.10B 517.50 +25.00 492.50 5 2550 ---- 546.90B 512.90A 546.90B 542.20 +25.20 517.00 12 2575 ---- 571.70B 537.50A 571.70B 567.10 +25.50 541.60 14 2600 ---- 596.70B 562.10A 596.70B 592.00 +25.60 566.40 2800 ---- 795.50B 763.10A 795.50B 792.00 +26.00 766.00 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .20 .00 .20 1000 ---- ---- ---- ---- .20 .00 .20 138 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .20 .00 .20 36 1075 ---- ---- ---- ---- .20 .00 .20 32 1080 ---- ---- ---- ---- .20 .00 .20 1090 ---- ---- ---- ---- .20 .00 .20 1100 ---- ---- ---- ---- .20 -.10 .30 529 1110 ---- ---- ---- ---- .30 .00 .30 1120 ---- ---- ---- ---- .30 .00 .30 19 1125 ---- ---- ---- ---- .30 .00 .30 1130 ---- ---- ---- ---- .30 .00 .30 1140 ---- ---- ---- ---- .30 .00 .30 1150 ---- ---- ---- ---- .30 .00 .30 46 1160 ---- ---- ---- ---- .30 .00 .30 2 1170 ---- ---- ---- ---- .30 .00 .30 1175 ---- ---- ---- ---- .30 .00 .30 1180 ---- ---- ---- ---- .30 .00 .30 3 1185 ---- ---- ---- ---- .30 .00 .30 1190 ---- ---- ---- ---- .30 .00 .30 1 1195 ---- ---- ---- ---- .30 .00 .30 1200 ---- ---- ---- ---- .30 .00 .30 1391 1205 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .30 .00 .30 1215 ---- ---- ---- ---- .30 -.10 .40 1220 ---- ---- ---- ---- .40 .00 .40 1225 ---- ---- ---- ---- .40 .00 .40 1230 ---- ---- ---- ---- .40 .00 .40 1235 ---- ---- ---- ---- .40 .00 .40 1240 ---- ---- ---- ---- .40 .00 .40 1 1245 ---- ---- ---- ---- .40 .00 .40 1250 ---- ---- ---- ---- .40 .00 .40 135 1255 ---- ---- ---- ---- .40 .00 .40 1260 ---- ---- ---- ---- .40 .00 .40 1 1265 ---- ---- ---- ---- .40 .00 .40 1270 ---- ---- ---- ---- .40 .00 .40 1275 ---- ---- ---- ---- .40 .00 .40 85 1280 ---- ---- ---- ---- .40 .00 .40 3 1285 ---- ---- ---- ---- .40 .00 .40 1290 ---- ---- ---- ---- .40 .00 .40 1295 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .40 .00 .40 333 1305 ---- ---- ---- ---- .40 .00 .40 1 1310 ---- ---- ---- ---- .40 .00 .40 1315 ---- ---- ---- ---- .40 .00 .40 1320 ---- ---- ---- ---- .40 -.10 .50 1325 ---- ---- ---- ---- .50 .00 .50 1481 1330 ---- ---- ---- ---- .50 .00 .50 1 1335 ---- ---- ---- ---- .50 .00 .50 1340 ---- ---- ---- ---- .50 .00 .50 1345 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .50 .00 .50 2022 1355 ---- ---- ---- ---- .50 .00 .50 1360 ---- ---- ---- ---- .50 .00 .50 1365 ---- ---- ---- ---- .50 .00 .50 1370 ---- ---- ---- ---- .50 .00 .50 1375 ---- ---- ---- ---- .50 .00 .50 733 1380 ---- ---- ---- ---- .50 .00 .50 1 1385 ---- ---- ---- ---- .50 .00 .50 1390 ---- ---- ---- ---- .50 .00 .50 1395 ---- ---- ---- ---- .60 +.10 .50 1400 ---- ---- ---- ---- .60 +.10 .50 746 1405 ---- ---- ---- ---- .60 +.10 .50 1410 ---- ---- ---- ---- .60 +.10 .50 1415 ---- ---- ---- ---- .60 .00 .60 1420 ---- ---- ---- ---- .60 .00 .60 1425 ---- ---- ---- ---- .60 .00 .60 1430 ---- ---- ---- ---- .60 .00 .60 1435 ---- ---- ---- ---- .70 +.10 .60 1440 ---- ---- ---- ---- .70 +.10 .60 501 1445 ---- ---- ---- ---- .70 +.10 .60 1450 ---- ---- ---- ---- .70 +.10 .60 1753 1455 ---- ---- ---- ---- .70 +.10 .60 1460 ---- ---- ---- ---- .70 +.10 .60 1465 ---- ---- ---- ---- .80 +.10 .70 82 1470 ---- ---- ---- ---- .80 +.10 .70 4 1475 ---- ---- ---- ---- .80 +.10 .70 28 1480 ---- ---- ---- ---- .80 +.10 .70 1485 ---- ---- ---- ---- .90 +.20 .70 1490 ---- ---- ---- ---- .90 +.10 .80 14 1495 ---- ---- ---- ---- .90 +.10 .80 1500 ---- ---- ---- ---- .90 +.10 .80 4 1579 1505 ---- ---- ---- ---- 1.00 +.20 .80 1510 ---- ---- ---- ---- 1.00 +.20 .80 25 1515 ---- ---- ---- ---- 1.00 +.10 .90 40 1520 ---- ---- ---- ---- 1.10 +.20 .90 1525 ---- ---- ---- ---- 1.10 +.20 .90 118 1530 ---- ---- ---- ---- 1.20 +.20 1.00 1535 ---- ---- ---- ---- 1.20 +.20 1.00 1 1540 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 3 1545 ---- ---- ---- ---- 1.30 +.20 1.10 1550 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 4056 1555 ---- ---- ---- ---- 1.40 +.20 1.20 1560 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1565 ---- ---- ---- ---- 1.50 +.20 1.30 1570 ---- 1.40B ---- 1.40B 1.60 +.30 1.30 3 1575 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 511 1580 ---- 1.50B ---- 1.50B 1.70 +.30 1.40 33 1585 ---- 1.60B ---- 1.60B 1.80 +.30 1.50 40 1590 ---- 1.70B ---- 1.70B 1.80 +.30 1.50 5 1595 ---- 1.80B ---- 1.80B 1.90 +.30 1.60 1600 ---- 1.90B ---- 1.90B 2.00 +.30 16 1.70 6 1593 1605 ---- 1.90B ---- 1.90B 2.10 +.30 1.80 1610 ---- 2.00B ---- 2.00B 2.20 +.40 1.80 1615 ---- 2.10B ---- 2.10B 2.30 +.40 1.90 1620 ---- 2.20B ---- 2.20B 2.40 +.40 2.00 1625 2.00 2.40B 2.00 2.40B 2.50 +.40 5 2.10 5 206 1630 ---- 2.50B ---- 2.50B 2.60 +.40 2.20 51 1635 ---- 2.60B ---- 2.60B 2.70 +.40 2.30 1640 ---- 2.70B ---- 2.70B 2.80 +.40 2.40 1 1645 ---- 2.80B ---- 2.80B 2.90 +.40 2.50 1650 ---- 3.00B ---- 3.00B 3.10 +.50 2.60 542 1655 ---- 3.20B ---- 3.20B 3.20 +.50 2.70 1 1660 ---- 3.30B ---- 3.30B 3.40 +.50 2.90 103 1665 ---- 3.40B ---- 3.40B 3.50 +.50 3.00 1670 ---- 3.60B ---- 3.60B 3.70 +.50 3.20 49 1675 ---- 3.80B ---- 3.80B 3.90 +.60 3.30 71 1680 ---- 4.00B ---- 4.00B 4.10 +.60 3.50 1685 ---- 4.20B ---- 4.20B 4.30 +.60 3.70 1690 ---- 4.40B ---- 4.40B 4.50 +.70 3.80 1695 ---- 4.60B ---- 4.60B 4.70 +.70 4.00 2 1700 4.60 4.90B 4.60 4.90B 4.90 +.70 1 4.20 5894 1705 ---- 5.00B ---- 5.00B 5.10 +.70 4.40 4 1710 ---- 5.30B ---- 5.30B 5.40 +.70 4.70 105 1715 ---- 5.60B ---- 5.60B 5.70 +.80 4.90 2 1720 ---- 5.90B ---- 5.90B 5.90 +.80 5.10 3 1725 ---- 6.20B 5.30A 6.20B 6.20 +.80 5.40 282 1730 ---- 6.50B 5.60A 5.60A 6.50 +.80 5.70 7 1735 6.00 6.80B 5.80A 5.80A 6.90 +.90 3 6.00 3 1740 ---- 7.20B 6.10A 7.20B 7.20 +.90 6.30 1001 1745 ---- 7.50B 6.40A 6.40A 7.60 +1.00 6.60 1 1750 ---- 8.00B 6.70A 8.00B 7.90 +1.00 100 6.90 6 1391 1755 ---- 8.30B 7.10A 7.10A 8.30 +1.00 7.30 10 1760 ---- 8.80B 7.40A 8.80B 8.80 +1.10 7.70 7 1765 ---- 9.30B 7.70A 7.70A 9.20 +1.10 8.10 150 1770 ---- 9.80B 8.10A 8.10A 9.70 +1.20 8.50 46 1775 ---- 10.30B 8.50A 10.30B 10.10 +1.20 8.90 625 1780 ---- 10.70B 8.90A 8.90A 10.70 +1.30 9.40 10 1785 ---- 11.40B 9.30A 11.40B 11.20 +1.40 9.80 1 1790 ---- 12.00B 9.80A 12.00B 11.70 +1.40 10.30 1 3 1795 10.70 12.60B 10.30A 10.30A 12.30 +1.40 1 10.90 24 1800 11.70 13.30 10.70A 13.30 12.90 +1.50 467 11.40 23 2466 1805 ---- 13.90B 11.30A 11.30A 13.60 +1.60 12.00 6 1810 ---- 14.60B 11.80A 11.80A 14.30 +1.70 12.60 1 1815 14.00 15.30B 12.40A 15.30B 15.00 +1.80 5 13.20 25 1820 ---- 16.10B 13.10A 13.10A 15.70 +1.80 1 13.90 89 1825 ---- 16.90B 13.70A 13.70A 16.50 +2.00 14.50 1 117 1830 14.40 17.70B 14.30 17.70B 17.30 +2.00 10 15.30 21 1835 ---- 18.60B 15.00A 15.00A 18.20 +2.20 16.00 31 1840 ---- 19.50B 15.80A 15.80A 19.00 +2.20 16.80 101 1845 ---- 20.40B 16.50A 16.50A 20.00 +2.40 17.60 13 1850 17.40 21.50 17.30A 21.50 20.90 +2.50 125 18.40 2 765 1855 20.30 22.50B 18.20A 20.00A 21.90 +2.60 1 19.30 2 1860 ---- 23.60B 19.10A 19.10A 23.00 +2.80 20.20 75 1865 ---- 24.80B 20.00A 20.00A 24.10 +2.90 21.20 76 1870 ---- 25.90B 21.00A 25.90B 25.20 +3.10 22.10 222 1875 ---- 27.10B 22.00A 27.10B 26.40 +3.20 16 23.20 49 996 1880 ---- 28.50B 23.10A 28.50B 27.70 +3.50 24.20 170 1885 ---- 29.80B 24.20A 29.80B 29.00 +3.70 25.30 11 1890 ---- 31.20B 25.30A 31.20B 30.30 +3.90 26.40 50 58 1895 ---- 32.70B 26.60A 32.70B 31.70 +4.10 27.60 11 1900 28.50 34.20B 27.80A 34.20B 33.10 +4.20 13 28.90 10 5376 1905 ---- 35.70B 29.10A 35.70B 34.60 +4.50 279 30.10 35 1910 ---- 37.30B 30.40A 37.30B 36.20 +4.70 31.50 50 1915 ---- 39.00B 31.70A 39.00B 37.80 +5.00 32.80 1920 34.20 40.70B 33.20A 40.60B 39.50 +5.20 1 34.30 5 1925 ---- 42.50B 34.60A 42.50B 41.20 +5.40 35.80 10 668 1930 ---- 44.30B 36.20A 44.30B 43.00 +5.70 37.30 301 1935 ---- 46.20B 37.80A 46.20B 44.80 +5.90 38.90 105 1940 40.80 48.10B 39.40A 48.10B 46.70 +6.10 10 40.60 75 1945 ---- 50.10B 41.10A 50.10B 48.70 +6.40 42.30 288 1950 44.40 52.20B 42.70A 52.20B 50.70 +6.60 6 44.10 2 1614 1955 ---- 54.30B 44.60A 54.30B 52.70 +6.80 45.90 16 1960 ---- 56.40B 46.40A 56.40B 54.90 +7.10 47.80 234 1965 57.30 58.70B 48.30A 58.70B 57.10 +7.30 2 49.80 50 91 1970 ---- 61.00B 50.30A 61.00B 59.30 +7.50 51.80 88 1975 ---- 63.30B 52.30A 63.30B 61.60 +7.80 53.80 1170 1980 56.20 65.70B 54.30A 65.70B 64.00 +8.00 10 56.00 16 1985 66.40 68.10B 56.50A 68.10B 66.40 +8.20 2 58.20 46 1990 ---- 70.70B 58.70A 70.70B 68.90 +8.50 60.40 64 1995 ---- 73.20B 60.90A 73.20B 71.40 +8.70 62.70 27 33 2000 63.30 75.90B 63.10A 75.90B 74.00 +8.90 104 65.10 200 1137 2005 ---- 78.60B 65.50A 78.60B 76.70 +9.20 67.50 214 2010 ---- 81.30B 68.00A 81.30B 79.40 +9.50 69.90 3 13 2015 ---- 84.10B 70.30A 84.00B 82.10 +9.60 72.50 74 2020 ---- 87.00B 72.80A 86.90B 84.90 +9.90 25 75.00 42 2025 ---- 89.90B 75.30A 89.90B 87.80 +10.10 77.70 34 390 2030 81.00 92.90B 78.00A 92.80B 90.70 +10.40 206 80.30 247 2035 ---- 95.90B 80.60A 95.80B 93.70 +10.60 83.10 165 2040 ---- 99.00B 83.50A 98.90B 96.70 +10.80 85.90 94 2045 ---- 102.10B 86.10A 102.10B 99.80 +11.10 88.70 11 2050 ---- 105.30B 89.00A 105.30B 103.00 +11.40 91.60 304 2055 ---- 108.50B 92.00A 108.40B 106.10 +11.60 94.50 15 2060 ---- 111.70B 94.90A 111.70B 109.40 +11.90 97.50 66 2065 ---- 115.00B 97.90A 115.00B 112.60 +12.10 100.50 3 2070 ---- 118.40B 101.00A 118.40B 115.90 +12.30 103.60 58 2075 ---- 121.80B 104.00A 121.80B 119.30 +12.60 106.70 245 2080 ---- 125.30B 107.20A 125.10B 122.70 +12.80 109.90 31 2085 ---- 128.70B 110.40A 128.70B 126.20 +13.10 113.10 43 2090 129.60 132.30B 113.60A 132.20B 129.70 +13.30 1 116.40 76 2095 ---- 135.90B 116.90A 135.70B 133.20 +13.50 119.70 45 2100 ---- 139.10B 120.20A 139.10B 136.80 +13.80 123.00 1 566 2105 ---- 142.80B 123.50A 142.80B 140.40 +14.00 126.40 1 2110 ---- 146.50B 126.90A 146.50B 144.10 +14.20 129.90 7 83 2115 ---- 150.20B 130.40A 150.20B 147.80 +14.50 133.30 5 2120 ---- 154.00B 133.80A 154.00B 151.50 +14.70 136.80 2 9 2125 ---- 157.80B 137.40A 157.80B 155.30 +14.90 140.40 2130 ---- 161.70B 140.90A 161.70B 159.10 +15.10 144.00 2 22 2135 ---- 165.60B 144.50A 165.60B 162.90 +15.30 147.60 5 2140 ---- 169.50B 148.20A 169.50B 166.80 +15.50 151.30 8 8 2145 ---- 173.40B 151.80A 173.40B 170.60 +15.60 155.00 3 3 2150 156.30 177.40B 155.50A 177.40B 174.60 +15.90 5 158.70 3 22 2155 ---- 181.40B 159.30A 181.40B 178.50 +16.00 162.50 2160 ---- 185.40B 163.10A 185.40B 182.50 +16.20 166.30 1 1 2165 ---- 189.50B 166.90A 189.50B 186.50 +16.40 170.10 2170 ---- 193.60B 170.70A 193.60B 190.60 +16.60 174.00 1 2175 ---- 197.70B 174.60A 197.70B 194.70 +16.80 177.90 2180 ---- 201.90B 178.50A 201.90B 198.80 +16.90 181.90 2185 ---- 206.00B 182.50A 206.00B 202.90 +17.10 185.80 2190 ---- 210.20B 186.40A 210.20B 207.10 +17.30 189.80 1 2195 ---- 214.50B 190.40A 214.50B 211.30 +17.50 193.80 2200 ---- 218.70B 194.40A 218.70B 215.50 +17.60 3 197.90 6 64 2205 ---- 223.00B 198.50A 223.00B 219.70 +17.70 202.00 2210 ---- 227.30B 202.60A 227.30B 224.00 +17.90 206.10 2215 ---- 231.60B 206.70A 231.60B 228.20 +18.00 210.20 2220 ---- 235.90B 210.80A 235.90B 232.50 +18.20 214.30 2225 ---- 240.30B 215.00A 240.30B 236.90 +18.40 218.50 2230 ---- 244.70B 219.10A 244.70B 241.20 +18.50 222.70 2235 ---- 249.10B 223.30A 249.10B 245.60 +18.70 226.90 2240 ---- 253.50B 227.60A 253.50B 250.00 +18.80 231.20 2245 ---- 257.90B 231.80A 257.90B 254.40 +19.00 235.40 2250 ---- 262.40B 236.10A 262.40B 258.80 +19.10 239.70 1 2255 ---- 266.90B 240.30A 266.90B 263.30 +19.30 244.00 2260 ---- 271.40B 244.60A 271.40B 267.70 +19.40 248.30 2265 ---- 275.90B 249.00A 275.90B 272.20 +19.50 252.70 2270 ---- 280.40B 253.30A 280.40B 276.70 +19.70 257.00 2275 ---- 284.90B 257.70A 284.90B 281.20 +19.80 261.40 2280 ---- 289.40B 262.00A 289.40B 285.70 +19.90 265.80 2285 ---- 294.00B 266.40A 294.00B 290.30 +20.10 270.20 2290 ---- 298.60B 270.80A 298.60B 294.80 +20.20 274.60 2295 ---- 303.10B 275.20A 303.10B 299.40 +20.40 279.00 2300 304.30 307.70B 279.70A 307.70B 304.00 +20.50 1 283.50 50 2305 ---- 312.40B 284.10A 312.40B 308.60 +20.70 287.90 2310 ---- 317.00B 288.60A 317.00B 313.10 +20.70 292.40 2315 ---- 321.60B 293.10A 321.60B 317.70 +20.80 296.90 2320 ---- 326.30B 297.60A 326.30B 322.40 +21.00 301.40 2325 ---- 330.90B 302.10A 330.90B 327.00 +21.10 305.90 4 2330 ---- 335.60B 306.60A 335.60B 331.60 +21.10 310.50 2335 ---- 340.20B 311.10A 340.20B 336.20 +21.20 315.00 2340 ---- 344.90B 315.70A 344.90B 340.90 +21.30 319.60 2345 ---- 349.60B 320.20A 349.60B 345.50 +21.40 324.10 2350 ---- 354.30B 324.80A 354.30B 350.20 +21.50 328.70 2 2360 ---- 363.70B 334.00A 363.70B 359.60 +21.70 337.90 2370 ---- 372.40B 343.20A 372.40B 369.00 +21.90 347.10 1 2375 ---- 378.00B 347.90A 378.00B 373.70 +22.00 351.70 29 2380 ---- 381.90B 352.50A 381.90B 378.50 +22.10 356.40 2390 ---- 391.40B 361.80A 391.40B 388.00 +22.30 365.70 2400 ---- 401.80B 371.10A 401.80B 397.50 +22.50 375.00 1 2410 ---- 410.50B 380.50A 410.50B 407.00 +22.60 384.40 2420 ---- 420.10B 389.90A 420.10B 416.60 +22.80 393.80 2 2425 422.30 425.80B 394.60A 425.80B 421.40 +22.90 1 398.50 6 2430 ---- 429.70B 399.30A 429.70B 426.20 +23.00 403.20 2 2440 ---- 439.30B 410.70A 439.30B 435.80 +23.10 412.70 8 2450 446.40 449.90B 418.20A 449.90B 445.40 +23.20 10 422.20 76 2475 ---- 474.20B 442.10A 474.20B 469.60 +23.60 446.00 4 2490 ---- 487.80B 458.50A 487.80B 484.20 +23.80 460.40 2500 ---- 498.60B 466.10A 498.60B 494.00 +24.00 470.00 91 2525 ---- 523.00B 490.20A 523.00B 518.40 +24.20 494.20 2550 ---- 547.60B 514.40A 547.50B 542.90 +24.50 518.40 27 2575 ---- 572.30B 538.80A 572.30B 567.60 +24.80 542.80 4 2600 ---- 597.00B 563.20A 597.00B 592.30 +25.00 567.30 54 2625 ---- 621.80B 587.70A 621.80B 617.10 +25.30 591.80 2650 ---- 646.60B 612.40A 646.60B 642.00 +25.50 616.50 2700 ---- 695.60B 661.80A 695.60B 692.00 +25.90 666.10 1 2750 ---- 745.40B 711.50A 745.40B 742.00 +26.00 716.00 2800 ---- 795.40B 763.60A 795.40B 792.00 +26.00 766.00 2900 ---- 895.30B 863.50A 895.30B 892.00 +26.00 866.00 3000 ---- 995.30B 963.50A 995.30B 992.00 +26.00 966.00 3100 ---- 1095.20B 1064.50A 1064.50A 1092.00 +26.00 1066.00 3200 ---- 1195.10B 1164.20A 1195.10B 1192.00 +26.00 1166.00 3400 ---- 1395.10B 1364.30A 1364.30A 1392.00 +26.00 1366.00 3600 ---- 1595.00B 1564.30A 1595.00B 1592.00 +26.00 1566.00 3800 ---- 1794.90B 1764.20A 1794.90B 1792.00 +26.00 1766.00 4000 ---- 1994.80B 1964.20A 1964.20A 1992.00 +26.00 1966.00 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .40 .00 .40 27 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .40 -.10 .50 25 1325 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .60 +.10 .50 145 1375 ---- ---- ---- ---- .60 .00 .60 50 1400 ---- ---- ---- ---- .70 +.10 .60 4200 1425 ---- ---- ---- ---- .80 +.10 .70 3 1430 ---- ---- ---- ---- .80 +.10 .70 1440 ---- ---- ---- ---- .90 +.10 .80 1 1450 ---- ---- ---- ---- .90 +.10 .80 2 1460 ---- ---- ---- ---- 1.00 +.20 .80 1 1470 ---- ---- ---- ---- 1.00 +.10 .90 1475 ---- ---- ---- ---- 1.00 +.10 .90 1480 ---- ---- ---- ---- 1.10 +.20 .90 1490 ---- ---- ---- ---- 1.10 +.10 1.00 1500 ---- ---- ---- ---- 1.20 +.20 1.00 2 1510 ---- ---- ---- ---- 1.30 +.20 1.10 1 1520 ---- ---- ---- ---- 1.40 +.20 1.20 1525 ---- ---- ---- ---- 1.40 +.20 1.20 1530 ---- ---- ---- ---- 1.40 +.20 1.20 1535 ---- ---- ---- ---- 1.50 +.20 1.30 1540 ---- ---- ---- ---- 1.50 +.20 1.30 1545 ---- ---- ---- ---- 1.60 +.20 1.40 1550 ---- 1.50B ---- 1.50B 1.70 +.30 1.40 1555 ---- ---- ---- ---- 1.70 +.20 1.50 1560 ---- 1.60B ---- 1.60B 1.80 +.30 1.50 1565 ---- 1.70B ---- 1.70B 1.90 +.30 1.60 1570 ---- 1.80B ---- 1.80B 1.90 +.20 10 1.70 10 1575 ---- 1.90B ---- 1.90B 2.00 +.30 1.70 1 1580 ---- 1.90B ---- 1.90B 2.10 +.30 1.80 1585 ---- 2.00B ---- 2.00B 2.20 +.30 1.90 1590 ---- 2.10B ---- 2.10B 2.20 +.30 1.90 1 1595 ---- 2.20B ---- 2.20B 2.30 +.30 2.00 1600 ---- 2.30B ---- 2.30B 2.40 +.30 2.10 1 1605 ---- 2.40B ---- 2.40B 2.50 +.30 2.20 1610 ---- 2.50B ---- 2.50B 2.60 +.30 2.30 1615 ---- 2.60B ---- 2.60B 2.80 +.40 2.40 1620 ---- 2.70B ---- 2.70B 2.90 +.40 2.50 534 1625 ---- 2.90B ---- 2.90B 3.00 +.40 2.60 35 1630 ---- 3.00B ---- 3.00B 3.10 +.40 2.70 1635 ---- 3.10B ---- 3.10B 3.30 +.50 2.80 1640 ---- 3.30B ---- 3.30B 3.40 +.40 3.00 1645 ---- 3.40B ---- 3.40B 3.60 +.50 3.10 1650 ---- 3.60B ---- 3.60B 3.70 +.40 3.30 120 1655 ---- 3.80B ---- 3.80B 3.90 +.50 3.40 1660 ---- 4.00B ---- 4.00B 4.10 +.50 3.60 1665 ---- 4.10B ---- 4.10B 4.30 +.60 3.70 1670 ---- 4.30B ---- 4.30B 4.50 +.60 3.90 1675 ---- 4.60B ---- 4.60B 4.70 +.60 4.10 37 1680 ---- 4.80B ---- 4.80B 4.90 +.60 4.30 1685 ---- 5.00B ---- 5.00B 5.10 +.60 4.50 1690 ---- 5.20B ---- 5.20B 5.40 +.70 4.70 1695 ---- 5.50B ---- 5.50B 5.60 +.70 4.90 1 1700 ---- 5.80B ---- 5.80B 5.90 +.80 5.10 72 1705 ---- 6.00B 5.30A 5.30A 6.20 +.80 5.40 1710 ---- 6.30B ---- 6.30B 6.50 +.90 5.60 1715 ---- 6.60B 5.80A 5.80A 6.80 +.90 5.90 1 1720 ---- 6.90B 6.10A 6.10A 7.10 +.90 6.20 1725 ---- 7.30B ---- 7.30B 7.40 +1.00 6.40 76 1730 ---- 7.60B 6.70A 6.70A 7.70 +.90 6.80 1735 ---- 7.90B 7.00A 7.00A 8.10 +1.00 7.10 1740 ---- 8.30B 7.30A 7.30A 8.50 +1.10 7.40 1745 ---- 8.70B 7.60A 7.60A 8.90 +1.20 7.70 1750 ---- 9.20B 7.90A 9.20B 9.30 +1.20 8.10 117 1755 ---- 9.60B 8.30A 8.30A 9.70 +1.20 8.50 1760 ---- 10.00B 8.70A 8.70A 10.20 +1.30 8.90 1765 ---- 10.50B 9.10A 9.10A 10.60 +1.30 9.30 1770 ---- 11.10B 9.50A 11.10B 11.10 +1.40 9.70 1775 ---- 11.60B 9.90A 11.60B 11.60 +1.40 10.20 16 1780 ---- 12.10B 10.40A 10.40A 12.10 +1.50 10.60 1 1785 ---- 12.60B 10.80A 10.80A 12.70 +1.60 11.10 11 1790 ---- 13.20B 11.30A 11.30A 13.30 +1.70 11.60 5 1795 ---- 13.80B 11.80A 11.80A 13.90 +1.70 12.20 1800 ---- 14.60B 12.30A 14.60B 14.50 +1.80 12.70 44 1805 ---- 15.20B 12.90A 12.90A 15.10 +1.80 13.30 1 1810 ---- 15.90B 13.50A 13.50A 15.80 +1.90 13.90 2 1815 ---- 16.60B 14.10A 14.10A 16.50 +1.90 14.60 1820 ---- 17.40B 14.70A 14.70A 17.20 +2.00 15.20 3 1825 ---- 18.20B 15.40A 18.20B 18.00 +2.10 15.90 250 1830 ---- 19.00B 16.10A 16.10A 18.80 +2.20 16.60 40 1835 ---- 19.90B 16.80A 16.80A 19.60 +2.30 17.30 1 1840 19.00 20.80B 17.60A 20.80B 20.50 +2.40 12 18.10 7 1845 ---- 21.70B 18.20A 18.20A 21.40 +2.50 18.90 1850 19.60 22.80B 19.00A 22.80B 22.30 +2.50 8 19.80 213 1855 ---- 23.70B 19.90A 19.90A 23.30 +2.70 20.60 1860 ---- 24.80B 20.80A 20.80A 24.30 +2.80 21.50 1865 ---- 25.90B 21.70A 25.90B 25.30 +2.80 22.50 8 1870 ---- 27.10B 22.70A 27.10B 26.40 +3.00 23.40 10 1875 ---- 28.30B 23.70A 28.30B 27.50 +3.00 24.50 17 1880 ---- 29.50B 24.70A 29.50B 28.70 +3.20 25.50 1885 ---- 30.80B 25.80A 30.80B 30.00 +3.40 26.60 1890 ---- 32.10B 26.90A 32.10B 31.30 +3.60 27.70 4 1895 ---- 33.50B 28.00A 33.50B 32.60 +3.70 28.90 1900 31.70 34.90B 29.20A 34.90B 34.00 +3.90 20 30.10 1 181 1905 ---- 36.40B 30.40A 36.40B 35.50 +4.10 31.40 1910 ---- 37.90B 31.70A 37.90B 37.00 +4.30 32.70 1 1915 ---- 39.50B 33.00A 39.50B 38.50 +4.50 34.00 1920 ---- 41.10B 34.30A 41.10B 40.10 +4.70 35.40 1 1925 ---- 42.70B 35.70A 42.70B 41.80 +5.00 36.80 193 1930 ---- 44.50B 37.20A 44.50B 43.50 +5.20 38.30 1935 ---- 46.20B 38.70A 46.20B 45.30 +5.50 39.80 7 1940 ---- 48.10B 40.20A 48.10B 47.10 +5.70 41.40 1945 ---- 49.90B 41.80A 49.90B 48.90 +5.90 43.00 1 1950 ---- 51.90B 43.40A 51.90B 50.80 +6.10 44.70 260 1955 ---- 53.90B 45.10A 53.90B 52.80 +6.40 46.40 1960 ---- 55.90B 46.90A 55.90B 54.70 +6.50 48.20 1965 ---- 58.00B 48.60A 58.00B 56.80 +6.80 50.00 1 1970 ---- 60.10B 50.50A 60.10B 58.90 +7.00 51.90 1975 ---- 62.30B 52.40A 62.30B 61.00 +7.20 53.80 212 1980 ---- 64.60B 54.30A 64.60B 63.20 +7.40 55.80 5 1985 ---- 66.90B 56.30A 66.90B 65.50 +7.60 57.90 1 1990 ---- 69.20B 58.30A 69.20B 67.80 +7.90 59.90 1995 ---- 71.60B 60.40A 71.60B 70.10 +8.00 62.10 2000 ---- 74.10B 62.60A 74.10B 72.50 +8.20 25 64.30 214 2005 ---- 76.50B 64.80A 76.50B 75.00 +8.50 66.50 1 2010 ---- 79.10B 67.00A 79.10B 77.50 +8.70 68.80 2015 ---- 81.80B 69.30A 81.80B 80.00 +8.90 71.10 2020 ---- 84.50B 71.60A 84.50B 82.60 +9.10 73.50 7 2025 ---- 87.20B 74.00A 87.20B 85.30 +9.30 76.00 31 2030 ---- 89.80B 76.50A 89.80B 88.00 +9.50 78.50 4 4 2035 ---- 92.60B 79.00A 92.60B 90.80 +9.80 81.00 10 34 2040 ---- 95.50B 81.50A 95.50B 93.60 +10.00 83.60 2 2045 ---- 98.50B 84.10A 98.50B 96.50 +10.20 86.30 2050 ---- 101.50B 86.80A 101.50B 99.40 +10.40 5 89.00 1 148 2055 ---- 104.40B 89.50A 104.40B 102.30 +10.60 91.70 2060 ---- 107.20B 92.20A 107.20B 105.30 +10.80 94.50 30 2065 ---- 110.50B 95.00A 110.50B 108.40 +11.10 97.30 2070 ---- 113.70B 97.90A 113.70B 111.50 +11.30 100.20 1 7 2075 ---- 116.90B 100.80A 116.90B 114.70 +11.50 103.20 1 1 2080 ---- 120.10B 103.70A 120.10B 117.90 +11.80 106.10 2 2085 ---- 123.40B 106.70A 123.40B 121.10 +11.90 109.20 10 2090 ---- 126.70B 109.70A 126.70B 124.40 +12.20 112.20 2095 ---- 130.10B 112.80A 130.10B 127.70 +12.30 115.40 2100 ---- 133.50B 116.00A 133.50B 131.10 +12.60 118.50 5 26 2105 ---- 136.60B 119.10A 136.60B 134.50 +12.80 121.70 2110 ---- 140.00B 122.30A 140.00B 138.00 +13.00 125.00 2115 ---- 143.60B 125.60A 143.50B 141.50 +13.30 128.20 30 2120 ---- 147.20B 128.80A 147.20B 145.00 +13.40 131.60 2 2125 ---- 150.80B 132.20A 150.80B 148.60 +13.70 134.90 10 2130 ---- 154.40B 135.50A 154.30B 152.20 +13.90 138.30 2135 ---- 158.10B 138.90A 158.10B 155.90 +14.10 141.80 2140 ---- 161.80B 142.30A 161.80B 159.60 +14.30 145.30 2145 ---- 165.50B 145.80A 165.40B 163.30 +14.50 148.80 2150 ---- 169.30B 149.30A 169.30B 167.00 +14.70 152.30 4 2155 ---- 173.10B 152.90A 173.10B 170.80 +14.90 155.90 2160 ---- 176.90B 156.40A 176.80B 174.60 +15.10 159.50 2165 ---- 180.70B 160.10A 180.70B 178.50 +15.30 163.20 2170 ---- 184.60B 163.70A 184.60B 182.30 +15.40 166.90 2175 ---- 188.60B 167.40A 188.50B 186.20 +15.60 170.60 1 1 2180 ---- 192.50B 171.10A 192.50B 190.20 +15.90 174.30 2185 ---- 196.50B 174.90A 196.40B 194.10 +16.00 178.10 2190 ---- 200.50B 178.60A 200.50B 198.10 +16.20 181.90 2195 ---- 204.50B 182.40A 204.50B 202.10 +16.40 185.70 2200 ---- 208.60B 186.30A 208.50B 206.10 +16.50 189.60 1 2205 ---- 212.70B 190.20A 212.60B 210.20 +16.70 193.50 2210 ---- 216.80B 194.10A 216.80B 214.30 +16.90 197.40 2215 ---- 221.00B 198.00A 220.90B 218.40 +17.00 201.40 2220 ---- 225.10B 201.90A 225.10B 222.50 +17.20 205.30 2225 ---- 229.30B 205.90A 229.30B 226.70 +17.40 209.30 1 2230 ---- 233.50B 209.90A 233.50B 230.90 +17.50 213.40 2235 ---- 237.80B 214.00A 237.80B 235.10 +17.70 217.40 2240 ---- 242.00B 218.00A 241.90B 239.30 +17.80 221.50 2245 ---- 246.30B 222.10A 246.20B 243.50 +17.90 225.60 2250 ---- 250.60B 226.20A 250.60B 247.70 +18.00 229.70 2255 ---- 254.90B 230.30A 254.90B 252.00 +18.20 233.80 2260 ---- 259.20B 234.40A 259.10B 256.30 +18.30 238.00 2265 ---- 263.50B 238.60A 263.50B 260.60 +18.40 242.20 2270 ---- 267.90B 242.80A 267.80B 264.90 +18.50 246.40 2275 ---- 272.30B 247.00A 272.30B 269.20 +18.60 250.60 2280 ---- 276.70B 251.20A 276.70B 273.60 +18.80 254.80 2285 ---- 281.10B 255.50A 281.00B 277.90 +18.80 259.10 2290 ---- 285.50B 259.70A 285.40B 282.30 +18.90 263.40 2295 ---- 290.00B 264.00A 290.00B 286.70 +19.00 267.70 2300 ---- 294.40B 268.30A 294.40B 291.20 +19.20 272.00 1 2305 ---- 298.90B 272.60A 298.80B 295.60 +19.30 276.30 2310 ---- 303.40B 277.00A 303.30B 300.10 +19.40 280.70 2315 ---- 307.90B 281.30A 307.80B 304.60 +19.60 285.00 2320 ---- 312.40B 285.70A 312.40B 309.10 +19.70 289.40 2325 ---- 316.90B 290.00A 316.90B 313.60 +19.80 293.80 2330 ---- 321.50B 294.40A 321.40B 318.10 +19.90 298.20 2340 ---- 330.60B 303.30A 330.60B 327.20 +20.10 307.10 2350 ---- 339.80B 312.20A 339.70B 336.30 +20.30 316.00 1 2360 ---- 349.00B 321.10A 348.90B 345.50 +20.60 324.90 2370 ---- 358.30B 330.10A 358.30B 354.70 +20.80 333.90 2375 ---- 362.90B 334.60A 362.80B 359.30 +20.80 338.50 2380 ---- 367.60B 339.10A 367.60B 363.90 +20.90 343.00 2390 ---- 376.90B 348.20A 376.80B 373.20 +21.10 352.10 2400 ---- 386.30B 357.40A 386.20B 382.50 +21.30 361.20 1 2410 ---- 395.70B 366.50A 395.70B 391.90 +21.50 370.40 2420 ---- 405.10B 375.70A 405.00B 401.20 +21.60 379.60 2425 ---- 409.80B 380.30A 409.80B 405.90 +21.70 384.20 2430 ---- 414.60B 385.00A 414.60B 410.70 +21.90 388.80 2450 ---- 433.60B 403.50A 433.50B 429.60 +22.20 407.40 15 2475 ---- 457.50B 427.00A 457.40B 453.40 +22.60 430.80 2500 ---- 481.50B 450.60A 481.50B 477.40 +23.00 454.40 33 2525 ---- 505.70B 474.30A 505.60B 501.40 +23.20 478.20 1 2550 ---- 530.00B 498.20A 529.90B 525.70 +23.60 502.10 6 2575 ---- 554.40B 522.20A 554.30B 550.00 +23.90 526.10 2600 ---- 578.90B 546.40A 578.90B 574.50 +24.20 550.30 3 2625 ---- 603.50B 570.70A 603.50B 599.00 +24.40 574.60 2700 ---- 677.60B 644.00A 677.60B 673.20 +25.20 648.00 12 3000 ---- 975.70B 945.60A 975.70B 973.00 +25.90 947.10 1 3500 ---- 1475.40B ---- 1475.40B 1473.00 +25.90 1447.10 4000 ---- 1975.10B 1947.00A 1947.00A 1973.00 +25.90 1947.10 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .40 .00 .40 2 1275 ---- ---- ---- ---- .50 .00 .50 37 1300 ---- ---- ---- ---- .60 .00 .60 1325 ---- ---- ---- ---- .60 .00 .60 1 1350 ---- ---- ---- ---- .70 .00 .70 50 1375 ---- ---- ---- ---- .80 +.10 .70 1400 ---- ---- ---- ---- .80 .00 .80 1425 ---- ---- ---- ---- 1.00 +.10 .90 1430 ---- ---- ---- ---- 1.00 +.10 .90 1440 ---- ---- ---- ---- 1.00 .00 1.00 1450 ---- ---- ---- ---- 1.10 +.10 1.00 3 1460 ---- ---- ---- ---- 1.20 +.10 1.10 1 1470 ---- ---- ---- ---- 1.20 .00 1.20 1475 ---- ---- ---- ---- 1.30 +.10 1.20 1480 ---- ---- ---- ---- 1.30 +.10 1.20 1 1490 ---- ---- ---- ---- 1.40 +.10 1.30 2 1500 ---- ---- ---- ---- 1.50 +.10 1.40 3 1510 ---- ---- ---- ---- 1.60 +.10 1.50 3 1520 ---- ---- ---- ---- 1.70 +.10 1.60 1525 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1530 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 1535 ---- ---- ---- ---- 1.90 +.10 1.80 1540 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 2 1545 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 45 1550 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 56 1555 ---- 2.20B ---- 2.20B 2.20 +.20 2.00 1560 ---- 2.30B ---- 2.30B 2.30 +.20 2.10 5 1565 ---- 2.40B ---- 2.40B 2.40 +.20 2.20 1570 ---- 2.50B ---- 2.50B 2.50 +.20 2.30 1575 ---- 2.60B ---- 2.60B 2.60 +.20 2.40 1580 ---- 2.70B ---- 2.70B 2.70 +.20 2.50 1585 ---- 2.80B ---- 2.80B 2.80 +.20 2.60 1590 ---- 2.90B ---- 2.90B 3.00 +.30 2.70 1595 ---- 3.00B ---- 3.00B 3.10 +.30 2.80 1600 3.40 3.40 3.40 3.40 3.20 +.30 21 2.90 2 283 1605 ---- 3.30B ---- 3.30B 3.40 +.30 3.10 1610 ---- 3.50B ---- 3.50B 3.50 +.30 3.20 84 1615 ---- 3.60B ---- 3.60B 3.70 +.40 3.30 1620 ---- 3.80B ---- 3.80B 3.80 +.30 3.50 1625 ---- 3.90B ---- 3.90B 4.00 +.40 3.60 35 1630 ---- 4.10B ---- 4.10B 4.20 +.40 3.80 1635 ---- 4.30B ---- 4.30B 4.40 +.50 3.90 1640 ---- 4.50B ---- 4.50B 4.60 +.50 4.10 1645 ---- 4.70B ---- 4.70B 4.80 +.50 4.30 1650 ---- 4.90B ---- 4.90B 5.00 +.50 4.50 464 1655 ---- 5.10B 4.60A 4.60A 5.20 +.50 4.70 1660 ---- 5.40B 4.80A 4.80A 5.40 +.50 4.90 1665 ---- 5.50B 5.00A 5.00A 5.70 +.60 5.10 1670 ---- 5.90B ---- 5.90B 5.90 +.60 5.30 250 1675 ---- 6.20B 5.50A 5.50A 6.20 +.60 5.60 1680 ---- 6.30B 5.70A 5.70A 6.50 +.70 5.80 1685 ---- 6.60B 6.00A 6.00A 6.70 +.60 6.10 1690 ---- 6.90B ---- 6.90B 7.00 +.70 6.30 1695 ---- 7.20B 6.50A 6.50A 7.30 +.70 6.60 1700 ---- 7.60B 6.80A 7.60B 7.70 +.80 6.90 123 1705 ---- 7.80B 7.10A 7.10A 8.00 +.80 7.20 1710 ---- 8.20B 7.40A 7.40A 8.30 +.80 7.50 1715 ---- 8.60B 7.70A 7.70A 8.70 +.90 7.80 1720 ---- 8.90B 8.00A 8.00A 9.10 +.90 8.20 1725 ---- 9.50B 8.40A 9.50B 9.50 +1.00 8.50 22 1730 ---- 9.70B 8.70A 8.70A 9.90 +1.00 8.90 1735 ---- 10.10B 9.10A 9.10A 10.30 +1.00 9.30 1 1740 ---- 10.60B 9.50A 9.50A 10.80 +1.20 9.60 1745 ---- 11.30B 9.90A 11.30B 11.20 +1.10 10.10 588 1750 ---- 11.80B 10.30A 11.80B 11.70 +1.20 10.50 124 1755 ---- 12.10B 10.70A 10.70A 12.20 +1.30 10.90 1760 ---- 12.60B 11.20A 11.20A 12.70 +1.30 1 11.40 1 1765 ---- 13.10B 11.60A 11.60A 13.30 +1.40 11.90 1 1770 ---- 13.70B 12.10A 12.10A 13.90 +1.50 12.40 1775 ---- 14.50B 12.60A 14.50B 14.40 +1.50 12.90 16 1780 ---- 15.00B 13.10A 13.10A 15.10 +1.60 13.50 1785 ---- 15.60B 13.70A 13.70A 15.70 +1.70 14.00 1790 ---- 16.30B 14.30A 14.30A 16.40 +1.80 14.60 1795 ---- 17.00B 14.90A 14.90A 17.00 +1.80 15.20 1800 ---- 18.00B 15.40A 18.00B 17.80 +1.90 15.90 506 1805 ---- 18.50B 16.10A 16.10A 18.50 +2.00 16.50 1810 ---- 19.30B 16.70A 16.70A 19.30 +2.10 1 17.20 1 1815 ---- 20.10B 17.40A 17.40A 20.10 +2.10 18.00 1820 ---- 21.00B 18.20A 18.20A 20.90 +2.20 18.70 1825 ---- 22.10B 18.90A 22.10B 21.80 +2.30 19.50 665 1830 ---- 22.80B 19.70A 19.70A 22.70 +2.40 20.30 1835 ---- 23.80B 20.50A 20.50A 23.60 +2.50 21.10 1840 ---- 24.80B 21.40A 21.40A 24.60 +2.60 22.00 1845 ---- 25.80B 22.30A 25.80B 25.60 +2.80 22.80 1850 ---- 27.10B 23.20A 27.10B 26.60 +2.80 23.80 238 1855 ---- 28.10B 24.10A 28.10B 27.70 +3.00 24.70 1860 ---- 29.20B 25.10A 29.20B 28.80 +3.10 25.70 1865 ---- 30.40B 26.20A 30.40B 29.90 +3.10 26.80 1870 ---- 31.70B 27.20A 31.70B 31.10 +3.30 27.80 1875 ---- 33.10B 28.30A 33.10B 32.40 +3.50 28.90 7 1880 ---- 34.30B 29.40A 34.30B 33.70 +3.60 30.10 1885 ---- 35.80B 30.60A 35.80B 35.00 +3.70 31.30 50 1890 ---- 37.20B 31.80A 37.20B 36.40 +3.90 32.50 1895 ---- 38.70B 33.00A 38.70B 37.80 +4.00 33.80 1900 ---- 40.20B 34.30A 40.20B 39.30 +4.20 35.10 50 472 1905 ---- 41.70B 35.60A 41.70B 40.80 +4.30 36.50 6 1910 ---- 43.40B 37.00A 43.40B 42.40 +4.50 37.90 96 1915 ---- 45.00B 38.40A 45.00B 44.00 +4.70 39.30 13 1920 ---- 46.70B 39.80A 46.70B 45.70 +4.90 40.80 1925 ---- 48.30B 41.30A 48.30B 47.40 +5.00 42.40 180 1930 ---- 50.30B 42.80A 50.30B 49.20 +5.30 43.90 1935 ---- 52.00B 44.40A 52.00B 51.00 +5.40 45.60 1 1940 ---- 53.90B 46.00A 53.90B 52.90 +5.60 47.30 9 1945 ---- 55.90B 47.70A 55.90B 54.80 +5.80 49.00 1950 ---- 57.90B 49.40A 57.90B 56.70 +5.90 50.80 84 1955 ---- 59.80B 51.20A 59.80B 58.70 +6.10 52.60 12 1960 ---- 62.00B 53.00A 62.00B 60.80 +6.40 54.40 1965 ---- 64.10B 54.90A 64.10B 62.90 +6.60 56.30 1970 ---- 66.30B 56.80A 66.30B 65.00 +6.70 58.30 1975 ---- 68.40B 58.70A 68.40B 67.20 +6.90 60.30 14 1980 ---- 70.70B 60.70A 70.70B 69.40 +7.10 62.30 14 1985 ---- 73.00B 62.80A 73.00B 71.70 +7.30 64.40 24 1990 ---- 75.40B 64.90A 75.40B 74.10 +7.50 66.60 1995 ---- 77.90B 67.00A 77.90B 76.50 +7.70 68.80 2000 ---- 80.40B 69.20A 80.40B 78.90 +7.90 71.00 50 559 2005 ---- 82.90B 71.50A 82.90B 81.40 +8.10 73.30 2010 ---- 85.40B 73.80A 85.40B 83.90 +8.30 75.60 2015 ---- 88.10B 76.10A 88.10B 86.50 +8.50 78.00 2020 ---- 90.80B 78.50A 90.80B 89.10 +8.70 80.40 337 2025 ---- 93.50B 80.90A 93.50B 91.80 +8.90 82.90 30 2030 ---- 96.30B 83.40A 96.30B 94.60 +9.20 85.40 2035 ---- 99.10B 85.90A 99.10B 97.40 +9.50 87.90 2040 ---- 101.80B 88.50A 101.80B 100.20 +9.70 90.50 45 2045 ---- 104.90B 91.10A 104.90B 103.10 +9.90 93.20 2 2050 ---- 107.90B 93.80A 107.90B 106.00 +10.10 95.90 310 2055 ---- 110.90B 96.50A 110.90B 109.00 +10.30 98.70 107 2060 ---- 113.90B 99.30A 113.90B 112.00 +10.60 101.40 11 2065 ---- 117.00B 102.10A 117.00B 115.00 +10.70 104.30 144 2070 ---- 119.90B 105.00A 119.90B 118.10 +10.90 107.20 1 2075 ---- 123.30B 107.80A 123.30B 121.30 +11.20 110.10 100 2080 ---- 126.30B 110.80A 126.30B 124.50 +11.40 113.10 2 2085 ---- 129.50B 113.80A 129.50B 127.70 +11.60 116.10 1 2090 ---- 133.10B 116.80A 133.10B 131.00 +11.90 119.10 2095 ---- 136.40B 119.80A 136.40B 134.30 +12.10 122.20 2100 ---- 139.80B 122.90A 139.80B 137.60 +12.20 125.40 319 2105 ---- 143.20B 126.10A 143.20B 141.00 +12.40 128.60 210 2110 ---- 146.40B 129.30A 146.40B 144.40 +12.60 131.80 2115 ---- 149.90B 132.50A 149.90B 147.90 +12.90 135.00 2120 ---- 153.70B 135.80A 153.60B 151.40 +13.10 138.30 2125 ---- 157.30B 139.10A 157.20B 154.90 +13.20 141.70 2 2130 ---- 160.60B 142.40A 160.60B 158.50 +13.50 145.00 5 2135 ---- 164.30B 145.80A 164.30B 162.10 +13.70 148.40 2140 ---- 167.90B 149.20A 167.90B 165.70 +13.80 151.90 2145 ---- 171.60B 152.60A 171.60B 169.30 +13.90 155.40 2150 ---- 175.30B 156.10A 175.30B 173.00 +14.10 158.90 2155 ---- 179.10B 159.60A 179.00B 176.80 +14.40 162.40 2160 ---- 182.90B 163.20A 182.80B 180.50 +14.50 166.00 2165 ---- 186.70B 166.80A 186.60B 184.30 +14.70 169.60 2170 ---- 190.50B 170.40A 190.50B 188.10 +14.80 173.30 2175 ---- 194.40B 174.00A 194.40B 191.90 +15.00 176.90 14 2180 ---- 198.30B 177.70A 198.30B 195.80 +15.20 180.60 2185 ---- 202.20B 181.40A 202.20B 199.70 +15.30 184.40 2190 ---- 206.20B 185.10A 206.10B 203.60 +15.50 188.10 2195 ---- 210.20B 188.90A 210.10B 207.50 +15.60 191.90 2200 ---- 214.20B 192.70A 214.10B 211.50 +15.80 195.70 2 2205 ---- 218.20B 196.50A 218.10B 215.50 +15.90 199.60 2210 ---- 222.20B 200.30A 222.20B 219.50 +16.10 203.40 2215 ---- 226.30B 204.20A 226.30B 223.50 +16.20 207.30 2220 ---- 230.40B 208.10A 230.40B 227.60 +16.30 211.30 2225 ---- 234.50B 212.00A 234.50B 231.70 +16.50 215.20 2230 ---- 238.70B 216.00A 238.60B 235.80 +16.60 219.20 2235 ---- 242.80B 219.90A 242.80B 239.90 +16.70 223.20 2240 ---- 247.00B 223.90A 247.00B 244.00 +16.80 227.20 2245 ---- 251.20B 227.90A 251.20B 248.20 +17.00 231.20 2250 ---- 255.40B 232.00A 255.40B 252.40 +17.10 235.30 2255 ---- 259.70B 236.00A 259.70B 256.60 +17.20 239.40 2260 ---- 263.90B 240.10A 263.90B 260.80 +17.30 243.50 2265 ---- 268.20B 244.20A 268.20B 265.10 +17.50 247.60 2270 ---- 272.50B 248.30A 272.40B 269.30 +17.60 251.70 2275 ---- 276.80B 252.50A 276.80B 273.60 +17.70 255.90 2280 ---- 281.10B 256.60A 281.10B 277.90 +17.80 260.10 2285 ---- 285.50B 260.80A 285.50B 282.20 +18.00 264.20 2290 ---- 289.80B 265.00A 289.80B 286.60 +18.10 268.50 2295 ---- 294.20B 269.20A 294.20B 290.90 +18.20 272.70 2300 ---- 298.60B 273.50A 298.60B 295.30 +18.40 276.90 2305 ---- 303.00B 277.70A 303.00B 299.70 +18.50 281.20 2310 ---- 307.50B 282.00A 307.50B 304.10 +18.60 285.50 2315 ---- 311.90B 286.30A 311.80B 308.50 +18.70 289.80 2320 ---- 316.30B 290.60A 316.30B 312.90 +18.80 294.10 2325 ---- 320.80B 294.90A 320.80B 317.30 +18.90 298.40 2330 ---- 325.30B 299.20A 325.20B 321.80 +19.10 302.70 2340 ---- 334.30B 307.90A 334.30B 330.70 +19.20 311.50 2350 ---- 343.30B 316.70A 343.30B 339.70 +19.50 320.20 2360 ---- 352.40B 325.50A 352.30B 348.80 +19.70 329.10 2370 ---- 361.50B 334.40A 361.50B 357.80 +19.80 338.00 2375 ---- 366.10B 338.80A 366.10B 362.40 +20.00 342.40 2380 ---- 370.70B 343.30A 370.70B 367.00 +20.10 346.90 2390 ---- 379.90B 352.20A 379.90B 376.10 +20.20 355.90 2400 ---- 389.20B 361.20A 389.10B 385.30 +20.40 364.90 2410 ---- 398.50B 370.30A 398.40B 394.60 +20.70 373.90 2420 ---- 407.80B 379.40A 407.70B 403.80 +20.80 383.00 2425 ---- 412.50B 383.90A 412.50B 408.50 +20.90 387.60 2430 ---- 417.10B 388.50A 417.10B 413.20 +21.00 392.20 2450 ---- 436.00B 406.90A 436.00B 431.90 +21.40 410.50 2475 ---- 459.60B 430.00A 459.50B 455.40 +21.70 433.70 2500 ---- 483.50B 453.40A 483.50B 479.10 +22.10 457.00 4 2525 ---- 507.40B 476.90A 507.40B 503.00 +22.40 480.60 3 2550 ---- 531.50B 500.60A 531.50B 527.10 +22.90 504.20 2575 ---- 555.70B 524.40A 555.70B 551.20 +23.10 528.10 2600 ---- 580.10B 548.30A 580.10B 575.50 +23.50 552.00 2625 ---- 604.40B 572.40A 604.30B 599.80 +23.70 576.10 5 2700 ---- 678.20B 645.20A 678.10B 673.60 +24.60 649.00 2800 ---- 777.50B 743.40A 777.50B 773.00 +25.50 747.50 18 3000 ---- 975.50B 946.10A 959.30B 973.00 +25.90 947.10 3500 ---- 1475.10B 1447.00A 1447.00A 1473.00 +25.90 1447.10 4000 ---- 1974.80B 1947.00A 1947.00A 1973.00 +25.90 1947.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .60 +.10 .50 100 1275 ---- ---- ---- ---- .60 .00 .60 1300 ---- ---- ---- ---- .70 +.10 .60 40 1325 ---- ---- ---- ---- .80 +.10 .70 50 1350 ---- ---- ---- ---- .80 .00 .80 30 1375 ---- ---- ---- ---- .90 .00 .90 30 1400 ---- ---- ---- ---- 1.10 +.10 1.00 80 1425 ---- ---- ---- ---- 1.20 +.10 1.10 1440 ---- ---- ---- ---- 1.30 +.10 1.20 1450 ---- ---- ---- ---- 1.40 +.10 1.30 1460 ---- ---- ---- ---- 1.50 +.10 1.40 1470 ---- ---- ---- ---- 1.60 +.10 1.50 1475 ---- ---- ---- ---- 1.60 +.10 1.50 1480 ---- ---- ---- ---- 1.70 +.10 1.60 1490 ---- ---- ---- ---- 1.80 +.10 1.70 1500 1.80 1.80 1.80 1.80 1.90 +.10 5 1.80 226 1510 ---- ---- ---- ---- 2.10 +.20 1.90 85 1520 ---- ---- ---- ---- 2.20 +.20 2.00 82 1525 ---- 2.20B ---- ---- 2.30 +.20 2.10 1 1530 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 1 1540 ---- ---- ---- ---- 2.60 +.20 2.40 2 1545 ---- 2.50B ---- 2.50B 2.70 +.30 2.40 1550 ---- 2.70B ---- 2.70B 2.80 +.30 2.50 24 1555 ---- 2.80B ---- 2.70B 2.90 +.30 2.60 1560 ---- 2.90B ---- 2.90B 3.00 +.30 2.70 1565 ---- 3.00B ---- 3.00B 3.10 +.30 2.80 1570 ---- 3.10B ---- 3.10B 3.30 +.30 3.00 3 1575 ---- 3.30B ---- 3.30B 3.40 +.30 3.10 1580 ---- 3.40B ---- 3.40B 3.50 +.30 3.20 1585 ---- 3.50B ---- 3.50B 3.70 +.40 3.30 1590 ---- 3.70B ---- 3.70B 3.80 +.30 3.50 1595 ---- 3.80B ---- 3.80B 4.00 +.40 3.60 1600 ---- 4.00B ---- 4.00B 4.10 +.30 3.80 44 1605 ---- 4.20B ---- 4.20B 4.30 +.40 3.90 1610 ---- 4.30B ---- 4.30B 4.50 +.40 4.10 1 1615 ---- 4.50B 4.20A 4.20A 4.70 +.40 4.30 1620 ---- 4.70B ---- 4.70B 4.90 +.50 4.40 1625 ---- 4.90B ---- 4.90B 5.10 +.50 4.60 10 1630 ---- 5.10B 4.70A 4.70A 5.30 +.50 4.80 1635 ---- 5.30B 4.90A 4.90A 5.50 +.50 5.00 1640 ---- 5.50B 5.10A 5.10A 5.70 +.50 5.20 1645 ---- 5.80B 5.30A 5.30A 5.90 +.50 5.40 1650 ---- 6.00B 5.50A 5.50A 6.10 +.50 5.60 21 1655 ---- 6.20B 5.70A 5.70A 6.40 +.50 5.90 1660 ---- 6.50B 6.00A 6.00A 6.60 +.50 6.10 1665 ---- 6.80B 6.20A 6.20A 6.90 +.60 6.30 1670 ---- 7.00B 6.40A 6.40A 7.20 +.60 6.60 1675 ---- 7.30B 6.70A 6.70A 7.50 +.70 6.80 1680 ---- 7.60B 7.00A 7.00A 7.70 +.60 7.10 1685 ---- 7.90B 7.20A 7.20A 8.10 +.70 7.40 1690 ---- 8.30B 7.50A 7.50A 8.40 +.70 7.70 1695 ---- 8.60B 7.80A 7.80A 8.70 +.70 8.00 1700 ---- 8.90B 8.10A 8.10A 9.00 +.70 8.30 132 1705 ---- 9.30B 8.40A 8.40A 9.40 +.80 8.60 1710 ---- 9.70B 8.70A 8.70A 9.80 +.80 9.00 1715 ---- 10.10B 9.10A 9.10A 10.10 +.80 9.30 3 1720 ---- 10.50B 9.40A 9.40A 10.50 +.80 9.70 1725 ---- 10.90B 9.80A 9.80A 10.90 +.80 10.10 1730 ---- 11.40B 10.20A 10.20A 11.40 +1.00 10.40 1735 ---- 11.80B 10.60A 10.60A 11.80 +.90 10.90 1 1740 ---- 12.30B 11.00A 11.00A 12.30 +1.00 11.30 1745 ---- 12.80B 11.40A 11.40A 12.80 +1.10 11.70 1 1750 ---- 13.30B 11.80A 11.80A 13.30 +1.10 12.20 900 1755 ---- 13.80B 12.30A 12.30A 13.80 +1.20 12.60 1760 ---- 14.40B 12.80A 12.80A 14.30 +1.20 13.10 1765 ---- 15.00B 13.20A 13.20A 14.90 +1.30 13.60 1770 ---- 15.50B 13.80A 13.80A 15.40 +1.20 14.20 1775 ---- 16.20B 14.20A 14.20A 16.10 +1.40 14.70 43 1780 ---- 16.80B 14.80A 14.80A 16.70 +1.40 15.30 1785 17.50 17.50 15.40A 17.50 17.30 +1.40 50 15.90 1790 ---- 18.20B 16.00A 16.00A 18.00 +1.50 16.50 1795 ---- 18.90B 16.60A 16.60A 18.70 +1.60 17.10 1800 ---- 19.60B 17.20A 17.20A 19.40 +1.60 17.80 395 1805 ---- 20.40B 17.90A 17.90A 20.20 +1.70 18.50 1810 ---- 21.20B 18.60A 18.60A 21.00 +1.80 19.20 1815 ---- 22.00B 19.30A 19.30A 21.80 +1.90 19.90 1820 ---- 22.90B 20.00A 20.00A 22.70 +2.00 20.70 1825 ---- 23.80B 20.70A 20.70A 23.50 +2.10 21.40 1830 ---- 24.70B 21.60A 21.60A 24.40 +2.10 22.30 1835 ---- 25.60B 22.40A 22.40A 25.40 +2.30 23.10 1840 ---- 26.60B 23.30A 23.30A 26.40 +2.40 24.00 1845 ---- 27.60B 24.10A 24.10A 27.40 +2.50 24.90 1850 ---- 28.70B 24.90A 24.90A 28.40 +2.60 25.80 29 50 1855 ---- 29.80B 26.00A 26.00A 29.50 +2.80 26.70 1860 ---- 30.90B 27.00A 27.00A 30.60 +2.90 27.70 1865 ---- 32.10B 28.00A 28.00A 31.70 +3.00 28.70 1870 ---- 33.30B 29.00A 29.00A 32.90 +3.10 29.80 1875 ---- 34.50B 29.90A 29.90A 34.10 +3.20 30.90 1880 ---- 35.80B 31.20A 31.20A 35.30 +3.30 32.00 1885 ---- 37.10B 32.30A 32.30A 36.60 +3.40 33.20 1890 36.00 38.50B 33.50A 38.50B 37.90 +3.50 1 34.40 1 1895 ---- 39.90B 34.70A 34.70A 39.30 +3.70 35.60 1900 ---- 41.30B 35.80A 35.80A 40.70 +3.80 36.90 92 1905 ---- 42.80B 37.30A 37.30A 42.10 +3.90 38.20 1 1910 ---- 44.30B 38.60A 38.60A 43.60 +4.10 39.50 1 1915 ---- 45.90B 40.00A 40.00A 45.10 +4.20 40.90 1920 ---- 47.50B 41.40A 41.40A 46.60 +4.30 42.30 1925 ---- 49.10B 42.60A 49.10B 48.20 +4.40 43.80 1930 ---- 50.80B 44.30A 50.80B 49.90 +4.60 45.30 1935 ---- 52.60B 45.90A 45.90A 51.60 +4.70 46.90 2 1940 ---- 54.40B 47.40A 47.40A 53.30 +4.80 48.50 1 1945 ---- 56.20B 49.00A 56.20B 55.10 +5.00 50.10 1950 ---- 58.10B 50.50A 58.10B 56.90 +5.10 51.80 105 1955 ---- 60.00B 52.40A 60.00B 58.80 +5.30 53.50 1960 ---- 62.00B 54.10A 62.00B 60.70 +5.40 55.30 1965 ---- 64.00B 55.90A 64.00B 62.70 +5.60 57.10 1970 ---- 66.10B 57.70A 66.10B 64.70 +5.70 59.00 1975 ---- 68.20B 59.40A 68.20B 66.80 +5.90 60.90 2 1980 ---- 70.30B 61.50A 70.30B 68.90 +6.10 62.80 1985 ---- 72.60B 63.40A 72.60B 71.10 +6.30 64.80 1990 ---- 74.80B 65.40A 74.80B 73.30 +6.40 66.90 1995 ---- 77.10B 67.40A 77.10B 75.50 +6.50 69.00 2000 ---- 79.40B 69.50A 79.40B 77.90 +6.80 71.10 40 2005 ---- 81.80B 71.60A 81.80B 80.20 +6.90 73.30 2010 ---- 84.30B 73.80A 84.30B 82.60 +7.10 75.50 2015 ---- 86.80B 76.00A 86.80B 85.10 +7.40 77.70 2020 ---- 89.30B 78.30A 89.30B 87.60 +7.60 80.00 2025 ---- 91.90B 80.60A 91.90B 90.10 +7.70 82.40 2030 ---- 94.50B 83.00A 94.50B 92.70 +7.90 84.80 2035 ---- 97.10B 85.40A 97.10B 95.30 +8.10 87.20 2040 ---- 99.90B 87.80A 99.90B 98.00 +8.30 89.70 2045 ---- 102.60B 90.30A 102.60B 100.70 +8.50 92.20 2050 ---- 105.40B 92.80A 105.40B 103.50 +8.70 94.80 9 2055 ---- 108.20B 95.40A 108.20B 106.30 +8.90 97.40 38 2060 ---- 111.10B 98.00A 111.10B 109.20 +9.10 100.10 2065 ---- 114.00B 100.70A 114.00B 112.10 +9.30 102.80 2070 ---- 117.00B 103.40A 117.00B 115.00 +9.50 5 105.50 25 2075 ---- 120.00B 106.20A 120.00B 118.00 +9.70 108.30 2080 ---- 123.00B 109.00A 123.00B 121.10 +10.00 111.10 2085 ---- 126.10B 111.80A 126.10B 124.10 +10.10 114.00 2090 ---- 129.10B 114.70A 129.10B 127.20 +10.30 116.90 2095 ---- 132.20B 117.60A 132.20B 130.40 +10.60 119.80 2100 ---- 135.40B 120.50A 135.40B 133.60 +10.80 122.80 10 2105 ---- 138.70B 123.50A 138.70B 136.80 +11.00 125.80 2110 ---- 142.00B 126.60A 142.00B 140.10 +11.20 128.90 2115 ---- 145.30B 129.60A 145.30B 143.40 +11.40 132.00 2120 ---- 148.70B 132.70A 148.70B 146.70 +11.50 135.20 2125 ---- 152.10B 135.90A 152.10B 150.10 +11.80 138.30 169 2130 ---- 155.50B 139.10A 155.50B 153.50 +12.00 141.50 2135 ---- 159.00B 142.30A 159.00B 156.90 +12.10 144.80 2140 ---- 162.50B 145.60A 162.50B 160.40 +12.30 148.10 2145 ---- 166.00B 148.80A 166.00B 163.90 +12.50 151.40 2150 ---- 169.60B 152.20A 169.60B 167.50 +12.70 154.80 2155 ---- 173.20B 155.50A 173.20B 171.00 +12.80 158.20 2160 ---- 176.80B 158.90A 176.80B 174.60 +13.00 161.60 2165 ---- 180.50B 162.40A 180.50B 178.30 +13.30 165.00 2170 ---- 184.10B 165.80A 184.10B 181.90 +13.40 168.50 2175 ---- 187.90B 169.30A 187.90B 185.60 +13.50 172.10 2180 ---- 191.60B 172.80A 191.60B 189.40 +13.80 175.60 2185 ---- 195.40B 176.40A 195.40B 193.10 +13.90 179.20 2190 ---- 199.20B 180.00A 199.20B 196.90 +14.10 182.80 2195 ---- 203.00B 183.60A 203.00B 200.70 +14.30 186.40 2200 ---- 206.80B 187.20A 206.80B 204.50 +14.40 190.10 2205 ---- 210.70B 190.90A 210.70B 208.30 +14.50 193.80 2210 ---- 214.60B 194.60A 214.60B 212.20 +14.70 197.50 2215 ---- 218.50B 198.30A 218.50B 216.10 +14.80 201.30 2220 ---- 222.50B 202.10A 222.50B 220.00 +14.90 205.10 2225 ---- 226.50B 205.90A 226.50B 224.00 +15.10 208.90 2230 ---- 230.40B 209.70A 230.40B 227.90 +15.20 212.70 2235 ---- 234.50B 213.50A 234.50B 231.90 +15.30 216.60 2240 ---- 238.50B 217.40A 238.50B 235.90 +15.50 220.40 2245 ---- 242.60B 221.20A 242.60B 240.00 +15.70 224.30 2250 ---- 246.60B 225.10A 246.60B 244.00 +15.70 228.30 2255 ---- 250.70B 229.10A 250.70B 248.10 +15.90 232.20 2260 ---- 254.80B 233.00A 254.80B 252.20 +16.00 236.20 2265 ---- 259.00B 237.00A 259.00B 256.30 +16.20 240.10 2270 ---- 263.10B 241.00A 263.10B 260.40 +16.20 244.20 2275 ---- 267.30B 245.00A 267.30B 264.50 +16.30 248.20 2280 ---- 271.50B 249.00A 271.50B 268.70 +16.50 252.20 2285 ---- 275.70B 253.00A 275.70B 272.90 +16.60 256.30 2290 ---- 279.90B 257.10A 279.90B 277.10 +16.70 260.40 2295 ---- 284.20B 261.20A 284.20B 281.30 +16.80 264.50 2300 ---- 288.40B 265.30A 288.40B 285.50 +16.90 268.60 2305 ---- 292.70B 269.40A 292.70B 289.80 +17.00 272.80 2310 ---- 297.00B 273.60A 297.00B 294.00 +17.10 276.90 2315 ---- 301.30B 277.70A 301.30B 298.30 +17.20 281.10 2320 ---- 305.70B 281.90A 305.70B 302.60 +17.30 285.30 2325 ---- 310.00B 286.10A 310.00B 306.90 +17.40 289.50 2330 ---- 314.30B 290.30A 314.30B 311.20 +17.50 293.70 2335 ---- 318.70B 294.50A 318.70B 315.60 +17.70 297.90 2340 ---- 323.10B 298.80A 323.10B 320.00 +17.80 302.20 2345 ---- 327.50B 303.00A 327.50B 324.30 +17.80 306.50 2350 ---- 331.90B 307.30A 331.90B 328.70 +18.00 310.70 2360 ---- 340.80B 315.90A 340.80B 337.50 +18.10 319.40 2370 ---- 349.70B 324.50A 349.70B 346.40 +18.40 328.00 2375 ---- 354.10B 328.90A 354.10B 350.80 +18.40 332.40 2380 ---- 358.60B 333.20A 358.60B 355.30 +18.60 336.70 2390 ---- 367.60B 342.00A 367.60B 364.30 +18.80 345.50 2400 ---- 376.70B 350.80A 376.70B 373.30 +19.00 354.30 2410 ---- 385.80B 359.60A 385.80B 382.30 +19.10 363.20 2420 ---- 394.90B 368.50A 394.90B 391.40 +19.30 372.10 2425 ---- 399.50B 373.00A 399.50B 396.00 +19.50 376.50 2430 ---- 404.10B 377.50A 404.10B 400.50 +19.50 381.00 2440 ---- 413.30B 386.40A 413.30B 409.70 +19.70 390.00 2450 ---- 422.50B 395.40A 422.50B 418.90 +19.90 399.00 2475 ---- 445.70B 418.20A 445.70B 442.00 +20.30 421.70 2500 ---- 469.20B 441.10A 469.20B 465.30 +20.60 444.70 2525 ---- 492.80B 464.20A 492.80B 488.80 +21.00 467.80 2550 ---- 516.50B 487.50A 516.50B 512.50 +21.40 491.10 2575 ---- 540.40B 510.90A 540.40B 536.20 +21.60 2 514.60 2 2600 ---- 564.50B 534.60A 564.50B 560.20 +22.00 538.20 10 2625 ---- 588.60B 558.30A 588.60B 584.20 +22.20 562.00 2750 ---- 710.70B 678.70A 710.70B 706.20 +23.60 682.60 8 2975 ---- 928.10B 900.50A 914.40B 930.40 +25.30 905.10 3000 ---- 953.00B 925.50A 933.70B 955.40 +25.30 930.10 3250 ---- 1201.90B ---- ---- 1205.40 +25.30 1180.10 3500 ---- 1450.80B ---- 1450.40B 1455.40 +25.30 1430.10 4000 ---- 1948.40B ---- 1948.10B 1955.40 +25.30 1930.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .70 +.10 .60 1 1275 ---- ---- ---- ---- .70 +.10 .60 1300 ---- ---- ---- ---- .80 +.10 .70 1325 ---- ---- ---- ---- .90 +.10 .80 1350 ---- ---- ---- ---- 1.00 +.10 .90 1375 ---- ---- ---- ---- 1.20 +.10 1.10 1400 ---- ---- ---- ---- 1.30 .00 1.30 1425 ---- ---- ---- ---- 1.50 .00 1.50 1440 ---- ---- ---- ---- 1.70 +.10 1.60 1450 ---- ---- ---- ---- 1.80 +.10 1.70 1460 ---- ---- ---- ---- 1.90 +.10 1.80 1470 ---- ---- ---- ---- 2.00 +.10 1.90 2 1475 ---- ---- ---- ---- 2.10 +.10 2.00 1480 ---- ---- ---- ---- 2.10 .00 2.10 1490 ---- ---- ---- ---- 2.30 +.10 2.20 1500 ---- ---- ---- ---- 2.40 +.10 2.30 46 1510 ---- ---- ---- ---- 2.60 +.10 2.50 1520 ---- ---- ---- ---- 2.80 +.10 2.70 1525 ---- ---- ---- ---- 2.90 +.10 2.80 1530 ---- ---- ---- ---- 3.00 +.10 2.90 1540 ---- ---- ---- ---- 3.30 +.20 3.10 1545 ---- ---- ---- ---- 3.40 +.20 3.20 1550 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1555 ---- ---- ---- ---- 3.70 +.20 3.50 1560 ---- ---- ---- ---- 3.80 +.20 3.60 1565 ---- 3.80B ---- 3.80B 4.00 +.30 3.70 1570 ---- ---- ---- ---- 4.10 +.20 3.90 1575 ---- 4.10B ---- 4.10B 4.30 +.30 4.00 1580 ---- 4.30B ---- 4.30B 4.50 +.30 4.20 1585 ---- 4.40B ---- 4.40B 4.70 +.40 4.30 1590 ---- 4.60B ---- 4.60B 4.80 +.30 4.50 1595 ---- 4.80B ---- 4.80B 5.00 +.30 4.70 1 1600 ---- 5.00B 4.80A 4.80A 5.20 +.30 4.90 200 1605 ---- 5.20B ---- 5.20B 5.40 +.40 5.00 1610 ---- 5.40B ---- 5.40B 5.70 +.50 5.20 1615 ---- 5.60B ---- 5.60B 5.90 +.50 5.40 1620 ---- 5.80B ---- 5.80B 6.10 +.50 5.60 1625 ---- 6.10B 5.80A 5.80A 6.30 +.40 5.90 1630 ---- 6.20B 6.00A 6.00A 6.60 +.50 6.10 1635 ---- 6.50B 6.20A 6.20A 6.80 +.50 6.30 1640 ---- 6.70B 6.50A 6.50A 7.10 +.50 6.60 1645 ---- 7.00B 6.70A 6.70A 7.30 +.50 6.80 1650 ---- 7.30B 7.00A 7.00A 7.60 +.50 7.10 1655 ---- 7.60B ---- 7.60B 7.90 +.60 7.30 1660 ---- 7.90B ---- 7.90B 8.20 +.60 7.60 1665 ---- 8.20B ---- 8.20B 8.50 +.60 7.90 1670 ---- 8.50B 8.10A 8.10A 8.80 +.60 8.20 1675 ---- 8.80B 8.40A 8.40A 9.10 +.60 8.50 1680 ---- 9.20B 8.70A 8.70A 9.50 +.70 8.80 1685 ---- 9.50B ---- 9.50B 9.80 +.70 9.10 1690 ---- 9.90B 9.40A 9.40A 10.20 +.70 9.50 1695 ---- 10.30B 9.70A 9.70A 10.50 +.70 9.80 1700 ---- 10.70B 10.10A 10.10A 10.90 +.70 10.20 1705 ---- 11.10B 10.40A 10.40A 11.30 +.80 10.50 1710 ---- 11.50B 10.80A 10.80A 11.80 +.90 10.90 1715 ---- 11.90B 11.20A 11.20A 12.20 +.90 11.30 1720 ---- 12.40B 11.60A 11.60A 12.60 +.90 11.70 1725 ---- 12.90B 12.00A 12.00A 13.10 +.90 12.20 1730 ---- 13.40B 12.50A 12.50A 13.60 +1.00 12.60 1735 ---- 13.90B 12.90A 12.90A 14.10 +1.00 13.10 1740 ---- 14.40B 13.40A 13.40A 14.60 +1.00 13.60 1 2 1745 ---- 15.00B 13.90A 13.90A 15.20 +1.10 14.10 1750 ---- 15.60B 14.40A 14.40A 15.80 +1.20 14.60 1755 ---- 16.10B 14.90A 14.90A 16.30 +1.20 15.10 1760 ---- 16.70B 15.50A 15.50A 16.90 +1.20 15.70 1765 ---- 17.40B 16.00A 16.00A 17.60 +1.40 16.20 1770 ---- 18.00B 16.60A 16.60A 18.20 +1.40 16.80 1775 ---- 18.80B 17.20A 17.20A 18.90 +1.50 17.40 1780 ---- 19.40B 17.80A 17.80A 19.60 +1.50 18.10 1785 ---- 20.20B 18.50A 18.50A 20.30 +1.60 18.70 1790 ---- 20.90B 19.10A 19.10A 21.10 +1.70 19.40 1 2 1795 ---- 21.70B 19.80A 19.80A 21.90 +1.80 20.10 1800 ---- 22.60B 20.50A 20.50A 22.70 +1.90 20.80 225 1805 ---- 23.40B 21.30A 21.30A 23.50 +1.90 21.60 1810 ---- 24.30B 22.00A 22.00A 24.40 +2.00 22.40 1815 ---- 25.20B 22.80A 22.80A 25.30 +2.10 23.20 1820 ---- 26.10B 23.60A 23.60A 26.20 +2.20 24.00 1825 ---- 27.10B 24.50A 24.50A 27.10 +2.20 24.90 1830 ---- 28.10B 25.40A 25.40A 28.10 +2.30 25.80 1835 ---- 29.10B 26.30A 26.30A 29.10 +2.40 26.70 1840 ---- 30.20B 27.20A 27.20A 30.20 +2.60 27.60 1845 ---- 31.30B 28.10A 28.10A 31.30 +2.70 28.60 1850 ---- 32.40B 29.10A 29.10A 32.40 +2.80 29.60 283 1855 ---- 33.60B 30.10A 30.10A 33.50 +2.90 30.60 1860 ---- 34.80B 31.20A 31.20A 34.70 +3.00 31.70 1865 ---- 36.00B 32.30A 32.30A 35.90 +3.10 32.80 1870 ---- 37.30B 33.40A 33.40A 37.20 +3.30 33.90 1875 ---- 38.60B 34.50A 34.50A 38.50 +3.40 35.10 1880 ---- 39.90B 35.70A 35.70A 39.80 +3.50 36.30 1885 ---- 41.30B 36.90A 36.90A 41.20 +3.70 37.50 1890 ---- 42.80B 38.10A 38.10A 42.60 +3.80 38.80 1895 ---- 44.20B 39.40A 39.40A 44.00 +3.90 40.10 1900 ---- 45.80B 40.70A 40.70A 45.50 +4.00 41.50 194 1905 ---- 47.30B 42.10A 42.10A 47.00 +4.10 42.90 1910 ---- 48.90B 43.50A 43.50A 48.60 +4.30 44.30 1915 ---- 50.50B 44.90A 44.90A 50.20 +4.40 45.80 1920 ---- 52.20B 46.40A 46.40A 51.80 +4.50 47.30 100 1925 ---- 54.00B 47.80A 53.90B 53.50 +4.70 48.80 21 1930 ---- 55.70B 49.50A 49.50A 55.30 +4.90 50.40 1935 ---- 57.50B 51.10A 51.10A 57.00 +5.00 52.00 1940 ---- 59.30B 52.70A 52.70A 58.90 +5.20 53.70 1945 ---- 61.20B 54.40A 54.40A 60.70 +5.30 55.40 1950 ---- 63.20B 56.00A 63.10B 62.60 +5.50 57.10 20 1955 ---- 65.10B 57.80A 65.10B 64.60 +5.70 58.90 1 1960 ---- 67.10B 59.60A 59.60A 66.60 +5.80 60.80 1965 ---- 69.20B 61.40A 69.20B 68.60 +6.00 62.60 1970 ---- 71.30B 63.30A 71.30B 70.70 +6.20 64.50 1975 ---- 73.50B 65.20A 73.50B 72.80 +6.30 66.50 7 1980 ---- 75.60B 67.20A 75.60B 75.00 +6.50 68.50 1985 ---- 78.00B 69.20A 77.90B 77.20 +6.70 70.50 1990 ---- 80.20B 71.20A 80.20B 79.40 +6.80 72.60 1995 ---- 82.50B 73.30A 82.50B 81.70 +7.00 74.70 2000 ---- 84.90B 75.40A 84.90B 84.10 +7.20 76.90 44 2005 ---- 87.30B 77.60A 87.30B 86.50 +7.40 79.10 2010 ---- 89.70B 79.80A 89.70B 88.90 +7.50 81.40 2015 ---- 92.20B 82.00A 92.20B 91.40 +7.70 83.70 2020 ---- 94.80B 84.30A 94.80B 93.90 +7.90 86.00 2025 ---- 97.40B 86.70A 97.40B 96.50 +8.10 88.40 2030 ---- 100.00B 89.10A 100.00B 99.10 +8.30 90.80 2035 ---- 102.60B 91.50A 102.60B 101.70 +8.50 93.20 2040 ---- 105.40B 93.90A 105.40B 104.40 +8.70 95.70 2045 ---- 108.10B 96.40A 108.10B 107.10 +8.80 98.30 2050 ---- 111.00B 99.00A 111.00B 109.90 +9.00 100.90 2055 ---- 113.80B 101.60A 113.80B 112.70 +9.20 103.50 2060 ---- 116.60B 104.20A 116.60B 115.60 +9.40 106.20 2065 ---- 119.60B 106.90A 119.60B 118.40 +9.50 108.90 2070 ---- 122.50B 109.60A 122.50B 121.40 +9.80 111.60 2075 ---- 125.60B 112.30A 125.60B 124.30 +9.90 114.40 1 2080 ---- 128.60B 115.10A 128.60B 127.40 +10.10 117.30 15 2085 ---- 131.70B 118.00A 131.70B 130.40 +10.30 120.10 2090 ---- 134.80B 120.80A 134.80B 133.50 +10.40 123.10 2095 ---- 137.90B 123.70A 137.90B 136.60 +10.60 126.00 2100 ---- 141.20B 126.70A 141.20B 139.80 +10.80 129.00 2105 ---- 144.40B 129.70A 144.40B 143.00 +11.00 132.00 2110 ---- 147.60B 132.70A 147.60B 146.20 +11.10 135.10 2115 ---- 150.90B 135.80A 150.90B 149.50 +11.30 138.20 2120 ---- 154.30B 138.90A 154.30B 152.70 +11.40 141.30 2125 ---- 157.70B 142.00A 157.60B 156.10 +11.60 144.50 2130 ---- 161.10B 145.20A 161.10B 159.40 +11.70 147.70 2135 ---- 164.50B 148.40A 164.50B 162.80 +11.80 151.00 2140 ---- 168.00B 151.60A 168.00B 166.30 +12.10 154.20 2145 ---- 171.50B 154.90A 171.50B 169.70 +12.20 157.50 2150 ---- 175.10B 158.20A 175.00B 173.20 +12.30 160.90 2155 ---- 178.60B 161.50A 178.60B 176.80 +12.50 164.30 2160 ---- 182.10B 164.90A 182.10B 180.30 +12.60 167.70 2165 ---- 185.80B 168.30A 185.80B 183.90 +12.80 171.10 2170 ---- 189.40B 171.70A 189.40B 187.50 +12.90 174.60 2175 ---- 193.10B 175.20A 193.10B 191.20 +13.10 178.10 2180 ---- 196.80B 178.70A 196.80B 194.80 +13.20 181.60 2185 ---- 200.50B 182.20A 200.50B 198.50 +13.40 185.10 2190 ---- 204.30B 185.80A 204.30B 202.20 +13.50 188.70 2195 ---- 208.10B 189.30A 208.10B 206.00 +13.70 192.30 2200 ---- 211.90B 192.90A 211.90B 209.80 +13.80 196.00 2205 ---- 215.70B 196.60A 215.70B 213.60 +14.00 199.60 2210 ---- 219.60B 200.20A 219.60B 217.40 +14.10 203.30 2215 ---- 223.40B 203.90A 223.40B 221.20 +14.20 207.00 2220 ---- 227.30B 207.70A 227.30B 225.10 +14.30 210.80 2225 ---- 231.30B 211.40A 231.30B 229.00 +14.50 214.50 2230 ---- 235.20B 215.20A 235.20B 232.90 +14.60 218.30 2235 ---- 239.20B 218.90A 239.20B 236.90 +14.80 222.10 2240 ---- 243.20B 222.80A 243.20B 240.80 +14.90 225.90 2245 ---- 247.20B 226.60A 247.20B 244.80 +15.00 229.80 2250 ---- 251.20B 230.50A 251.20B 248.80 +15.10 233.70 2255 ---- 255.20B 234.30A 255.20B 252.80 +15.20 237.60 2260 ---- 259.30B 238.20A 259.30B 256.90 +15.40 241.50 2265 ---- 263.40B 242.20A 263.40B 261.00 +15.60 245.40 2270 ---- 267.50B 246.10A 267.50B 265.00 +15.60 249.40 2275 ---- 271.60B 250.10A 271.60B 269.10 +15.70 253.40 2280 ---- 275.80B 254.10A 275.80B 273.30 +15.90 257.40 2285 ---- 279.90B 258.10A 279.90B 277.40 +16.00 261.40 2290 ---- 284.10B 262.10A 284.10B 281.50 +16.10 265.40 2295 ---- 288.30B 266.10A 288.30B 285.70 +16.20 269.50 2300 ---- 292.50B 270.20A 292.50B 289.90 +16.40 273.50 2305 ---- 296.70B 274.30A 296.70B 294.10 +16.50 277.60 2310 ---- 301.00B 278.40A 301.00B 298.30 +16.60 281.70 2315 ---- 305.20B 282.50A 305.20B 302.60 +16.70 285.90 2320 ---- 309.50B 286.60A 309.50B 306.80 +16.80 290.00 2325 ---- 313.80B 290.70A 313.80B 311.10 +16.90 294.20 2330 ---- 318.10B 294.90A 318.10B 315.30 +17.00 298.30 2335 ---- 322.40B 299.10A 322.40B 319.60 +17.10 302.50 2340 ---- 326.70B 303.30A 326.70B 323.90 +17.20 306.70 2345 ---- 331.10B 307.50A 331.10B 328.30 +17.30 311.00 2350 ---- 335.40B 311.70A 335.40B 332.60 +17.40 315.20 2360 ---- 344.20B 320.20A 344.20B 341.30 +17.60 323.70 2370 ---- 353.00B 328.70A 353.00B 350.10 +17.80 332.30 2375 ---- 357.40B 333.00A 357.40B 354.40 +17.80 336.60 2380 ---- 361.80B 337.40A 361.80B 358.90 +18.00 340.90 2390 ---- 370.70B 346.00A 370.70B 367.70 +18.20 349.50 2400 ---- 379.70B 354.70A 379.70B 376.60 +18.30 358.30 2410 ---- 388.70B 363.50A 388.70B 385.50 +18.50 367.00 2420 ---- 397.70B 372.30A 397.70B 394.50 +18.70 375.80 2425 ---- 402.20B 376.70A 402.20B 399.00 +18.80 380.20 2430 ---- 406.80B 381.10A 406.80B 403.50 +18.80 384.70 2440 ---- 415.90B 390.00A 415.90B 412.60 +19.10 393.50 2450 ---- 425.00B 398.90A 425.00B 421.70 +19.20 402.50 2475 ---- 448.00B 421.40A 448.00B 444.60 +19.60 425.00 2500 ---- 471.30B 444.10A 471.30B 467.70 +20.00 447.70 2525 ---- 494.70B 467.00A 494.70B 491.00 +20.40 470.60 2550 ---- 518.20B 490.10A 518.20B 514.40 +20.70 493.70 2575 ---- 541.90B 513.40A 541.90B 538.00 +21.10 516.90 2600 ---- 565.80B 536.80A 565.80B 561.80 +21.40 540.40 2625 ---- 589.80B 560.40A 589.80B 585.70 +21.80 563.90 2700 ---- 662.30B 631.80A 662.30B 658.10 +22.70 635.40 3000 ---- 951.70B 925.70A 944.20B 955.40 +25.30 930.10 3400 ---- 1349.60B ---- ---- 1355.40 +25.30 1330.10 4000 ---- 1946.50B ---- 1946.20B 1955.40 +25.30 1930.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .70 .00 .70 1275 ---- ---- ---- ---- .80 .00 .80 1300 ---- ---- ---- ---- .90 .00 .90 1325 ---- ---- ---- ---- 1.10 +.10 1.00 1350 ---- ---- ---- ---- 1.20 .00 1.20 1375 ---- ---- ---- ---- 1.40 .00 1.40 1400 ---- ---- ---- ---- 1.60 .00 1.60 1425 ---- ---- ---- ---- 1.90 +.10 1.80 1450 ---- ---- ---- ---- 2.20 +.10 2.10 1460 ---- ---- ---- ---- 2.30 +.10 2.20 1470 ---- ---- ---- ---- 2.50 +.20 2.30 1475 ---- ---- ---- ---- 2.50 +.10 2.40 1480 ---- ---- ---- ---- 2.60 +.10 2.50 1490 ---- ---- ---- ---- 2.80 +.10 2.70 1500 ---- ---- ---- ---- 3.00 +.20 2.80 1510 ---- ---- ---- ---- 3.20 +.20 3.00 1520 ---- ---- ---- ---- 3.40 +.20 3.20 1525 ---- ---- ---- ---- 3.60 +.30 3.30 1530 ---- ---- ---- ---- 3.70 +.30 3.40 1540 ---- ---- ---- ---- 4.00 +.30 3.70 1545 ---- ---- ---- ---- 4.10 +.30 3.80 1550 ---- ---- ---- ---- 4.20 +.20 4.00 1555 ---- ---- ---- ---- 4.40 +.30 4.10 1560 ---- 4.30B ---- 4.30B 4.60 +.40 4.20 1565 ---- ---- ---- ---- 4.70 +.30 4.40 1570 ---- ---- ---- ---- 4.90 +.30 4.60 1575 ---- 4.80B ---- 4.80B 5.10 +.40 4.70 1580 ---- 5.00B ---- 5.00B 5.30 +.40 4.90 1585 ---- 5.20B ---- 5.20B 5.50 +.40 5.10 1590 ---- 5.40B ---- 5.40B 5.70 +.40 5.30 1595 ---- 5.60B ---- 5.60B 5.90 +.40 5.50 1600 ---- 5.80B ---- 5.80B 6.10 +.40 5.70 1605 ---- 6.00B ---- 6.00B 6.30 +.40 5.90 1610 ---- 6.30B ---- 6.30B 6.50 +.40 6.10 1615 ---- 6.50B ---- 6.50B 6.80 +.50 6.30 1620 ---- 6.70B ---- 6.70B 7.00 +.50 6.50 1625 ---- 6.90B ---- 6.90B 7.30 +.50 6.80 1630 ---- 7.10B ---- 7.10B 7.50 +.50 7.00 1635 ---- 7.40B ---- 7.40B 7.80 +.50 7.30 1640 ---- 7.70B ---- 7.70B 8.10 +.50 7.60 1645 ---- 8.00B ---- 8.00B 8.40 +.60 7.80 1650 ---- 8.30B ---- 8.30B 8.70 +.60 8.10 1655 ---- 8.60B ---- 8.60B 9.00 +.60 8.40 1660 ---- 8.90B ---- 8.90B 9.30 +.60 8.70 1665 ---- 9.20B ---- 9.20B 9.60 +.60 9.00 1670 ---- 9.50B ---- 9.50B 9.90 +.60 9.30 1675 ---- 9.90B ---- 9.90B 10.30 +.60 9.70 1680 ---- 10.30B ---- 10.30B 10.60 +.60 10.00 1685 ---- 10.60B ---- 10.60B 11.00 +.60 10.40 1690 ---- 11.00B ---- 11.00B 11.40 +.70 10.70 1695 ---- 11.40B ---- 11.40B 11.80 +.70 11.10 1700 ---- 11.80B ---- 11.80B 12.20 +.70 11.50 1705 ---- 12.30B ---- 12.30B 12.60 +.70 11.90 1710 ---- 12.70B ---- 12.70B 13.10 +.80 12.30 1715 ---- 13.20B ---- 13.20B 13.50 +.80 12.70 1720 ---- 13.70B 13.10A 13.10A 14.00 +.80 13.20 1725 ---- 14.10B ---- 14.10B 14.50 +.90 13.60 1730 ---- 14.70B 14.00A 14.00A 15.00 +.90 14.10 1735 ---- 15.20B 14.50A 14.50A 15.50 +.90 14.60 1740 ---- 15.70B 15.00A 15.00A 16.10 +1.00 15.10 1745 ---- 16.30B 15.50A 15.50A 16.60 +1.00 15.60 1750 ---- 16.90B 16.00A 16.00A 17.20 +1.10 16.10 1755 ---- 17.50B 16.60A 16.60A 17.80 +1.10 16.70 1760 ---- 18.10B 17.10A 17.10A 18.40 +1.20 17.20 1765 ---- 18.80B 17.70A 17.70A 19.10 +1.30 17.80 1770 ---- 19.40B 18.30A 18.30A 19.70 +1.30 18.40 1775 ---- 20.10B 18.90A 18.90A 20.40 +1.30 19.10 1780 ---- 20.80B 19.60A 19.60A 21.10 +1.40 19.70 1785 ---- 21.60B 20.20A 20.20A 21.80 +1.40 20.40 1790 ---- 22.30B 20.90A 20.90A 22.60 +1.50 21.10 1795 ---- 23.10B 21.60A 21.60A 23.40 +1.60 21.80 1800 ---- 24.00B 22.30A 22.30A 24.20 +1.70 22.50 1805 ---- 24.80B 23.10A 23.10A 25.00 +1.70 23.30 1810 ---- 25.70B 23.90A 23.90A 25.90 +1.80 24.10 1815 ---- 26.60B 24.70A 24.70A 26.80 +1.90 24.90 1820 ---- 27.50B 25.50A 25.50A 27.70 +2.00 25.70 1825 ---- 28.40B 26.30A 26.30A 28.60 +2.00 26.60 1830 ---- 29.40B 27.20A 27.20A 29.60 +2.10 27.50 1835 ---- 30.40B 28.10A 28.10A 30.60 +2.20 28.40 1840 ---- 31.50B 29.00A 29.00A 31.70 +2.30 29.40 1845 ---- 32.60B 30.00A 30.00A 32.70 +2.40 30.30 1850 ---- 33.70B 31.00A 31.00A 33.80 +2.50 31.30 1855 ---- 34.80B 32.00A 32.00A 34.90 +2.50 32.40 1860 ---- 36.00B 33.00A 33.00A 36.10 +2.70 33.40 1865 ---- 37.20B 34.10A 34.10A 37.30 +2.80 34.50 1870 ---- 38.50B 35.20A 35.20A 38.50 +2.90 35.60 1875 ---- 39.70B 36.30A 36.30A 39.80 +3.00 36.80 1880 ---- 41.00B 37.50A 37.50A 41.10 +3.10 38.00 1885 ---- 42.40B 38.70A 38.70A 42.40 +3.20 39.20 1890 ---- 43.80B 39.90A 39.90A 43.70 +3.20 40.50 1895 ---- 45.20B 41.20A 41.20A 45.10 +3.40 41.70 1900 ---- 46.70B 42.50A 42.50A 46.50 +3.40 43.10 1905 ---- 48.10B 43.80A 43.80A 48.00 +3.60 44.40 1910 ---- 49.70B 45.10A 45.10A 49.50 +3.70 45.80 1915 ---- 51.30B 46.50A 46.50A 51.00 +3.80 47.20 1920 ---- 52.90B 48.00A 48.00A 52.60 +3.90 48.70 1925 ---- 54.50B 49.40A 49.40A 54.20 +4.00 50.20 1930 ---- 56.20B 51.00A 51.00A 55.90 +4.20 51.70 1935 ---- 57.90B 52.50A 52.50A 57.50 +4.20 53.30 1940 ---- 59.70B 54.10A 54.10A 59.30 +4.40 54.90 1945 ---- 61.50B 55.70A 55.70A 61.10 +4.50 56.60 1950 ---- 63.30B 57.30A 57.30A 62.90 +4.60 58.30 1955 ---- 65.20B 59.00A 59.00A 64.70 +4.70 60.00 1960 ---- 67.10B 60.70A 60.70A 66.60 +4.90 61.70 1965 ---- 69.10B 62.50A 62.50A 68.60 +5.10 63.50 1970 ---- 71.10B 64.30A 64.30A 70.60 +5.20 65.40 1975 ---- 73.20B 66.20A 66.20A 72.60 +5.30 67.30 1980 ---- 75.30B 68.00A 68.00A 74.60 +5.40 69.20 1985 ---- 77.40B 70.00A 70.00A 76.80 +5.70 71.10 1990 ---- 79.60B 71.90A 71.90A 78.90 +5.80 73.10 1995 ---- 81.80B 73.90A 73.90A 81.10 +5.90 75.20 2000 ---- 84.00B 75.90A 75.90A 83.30 +6.10 77.20 2005 ---- 86.30B 78.00A 78.00A 85.60 +6.20 79.40 2010 ---- 88.60B 80.10A 80.10A 87.90 +6.40 81.50 2015 ---- 91.00B 82.30A 82.30A 90.30 +6.60 83.70 1 2020 ---- 93.40B 84.50A 84.50A 92.70 +6.80 85.90 2025 ---- 95.90B 86.70A 86.70A 95.10 +6.90 88.20 2030 ---- 98.40B 89.00A 89.00A 97.60 +7.10 90.50 2035 ---- 100.90B 91.30A 91.30A 100.10 +7.20 92.90 2040 ---- 103.50B 93.60A 93.60A 102.70 +7.40 95.30 2045 ---- 106.10B 96.00A 106.10B 105.30 +7.60 97.70 2050 ---- 108.80B 98.50A 108.80B 107.90 +7.70 100.20 2055 ---- 111.50B 100.90A 111.50B 110.60 +7.90 102.70 2060 ---- 114.20B 103.40A 114.20B 113.30 +8.10 105.20 2065 ---- 117.00B 106.00A 117.00B 116.10 +8.30 107.80 2070 ---- 119.90B 108.60A 119.90B 118.90 +8.50 110.40 2075 ---- 122.70B 111.20A 122.70B 121.70 +8.60 113.10 2080 ---- 125.60B 113.90A 125.60B 124.60 +8.80 115.80 2085 ---- 128.60B 116.60A 128.60B 127.50 +9.00 118.50 2090 ---- 131.50B 119.30A 131.50B 130.40 +9.10 121.30 2095 ---- 134.50B 122.10A 134.50B 133.40 +9.30 124.10 2100 ---- 137.60B 124.90A 137.60B 136.40 +9.40 127.00 2105 ---- 140.70B 127.80A 140.70B 139.50 +9.60 129.90 2110 ---- 143.80B 130.70A 143.80B 142.60 +9.80 132.80 2115 ---- 147.00B 133.60A 147.00B 145.70 +10.00 135.70 2120 ---- 150.20B 136.60A 150.20B 148.90 +10.20 138.70 2125 ---- 153.40B 139.60A 153.40B 152.10 +10.30 141.80 2130 ---- 156.70B 142.60A 156.70B 155.30 +10.50 144.80 2135 ---- 160.00B 145.70A 160.00B 158.60 +10.70 147.90 2140 ---- 163.30B 148.80A 163.30B 161.80 +10.70 151.10 2145 ---- 166.60B 151.90A 166.60B 165.20 +11.00 154.20 2150 ---- 170.00B 155.10A 170.00B 168.50 +11.10 157.40 2155 ---- 173.50B 158.30A 173.50B 171.90 +11.20 160.70 2160 ---- 176.90B 161.50A 176.90B 175.30 +11.40 163.90 2165 ---- 180.40B 164.80A 180.40B 178.80 +11.60 167.20 2170 ---- 183.90B 168.10A 183.90B 182.20 +11.60 170.60 2175 ---- 187.50B 171.40A 187.50B 185.80 +11.90 173.90 2180 ---- 191.00B 174.80A 191.00B 189.30 +12.00 177.30 2185 ---- 194.60B 178.20A 194.60B 192.80 +12.00 180.80 2190 ---- 198.20B 181.60A 198.20B 196.40 +12.20 184.20 2195 ---- 201.90B 185.10A 201.90B 200.00 +12.30 187.70 2200 ---- 205.60B 188.50A 205.60B 203.70 +12.50 191.20 2205 ---- 209.30B 192.00A 209.30B 207.30 +12.50 194.80 2210 ---- 213.00B 195.60A 213.00B 211.00 +12.70 198.30 2215 ---- 216.70B 199.10A 216.70B 214.80 +12.90 201.90 2220 ---- 220.50B 202.70A 220.50B 218.50 +13.00 205.50 2225 ---- 224.30B 206.30A 224.30B 222.30 +13.10 209.20 2230 ---- 228.10B 210.00A 228.10B 226.00 +13.10 212.90 2235 ---- 232.00B 213.60A 232.00B 229.90 +13.30 216.60 2240 ---- 235.80B 217.30A 235.80B 233.70 +13.40 220.30 2245 ---- 239.70B 221.00A 239.70B 237.50 +13.50 224.00 2250 ---- 243.60B 224.80A 243.60B 241.40 +13.60 227.80 2255 ---- 247.50B 228.50A 247.50B 245.30 +13.70 231.60 2260 ---- 251.50B 232.30A 251.50B 249.20 +13.80 235.40 2265 ---- 255.50B 236.10A 255.50B 253.20 +14.00 239.20 2270 ---- 259.40B 239.90A 259.40B 257.10 +14.00 243.10 2275 ---- 263.40B 243.80A 263.40B 261.10 +14.20 246.90 2280 ---- 267.50B 247.70A 267.50B 265.10 +14.30 250.80 2285 ---- 271.50B 251.50A 271.50B 269.10 +14.40 254.70 2290 ---- 275.60B 255.40A 275.60B 273.10 +14.50 258.60 2295 ---- 279.60B 259.40A 279.60B 277.20 +14.60 262.60 2300 ---- 283.70B 263.30A 283.70B 281.20 +14.70 266.50 2305 ---- 287.80B 267.30A 287.80B 285.30 +14.80 270.50 2310 ---- 292.00B 271.30A 292.00B 289.40 +14.90 274.50 2315 ---- 296.10B 275.30A 296.10B 293.50 +15.00 278.50 2320 ---- 300.30B 279.30A 300.30B 297.70 +15.10 282.60 2325 ---- 304.40B 283.30A 304.40B 301.80 +15.20 286.60 2330 ---- 308.60B 287.40A 308.60B 306.00 +15.30 290.70 2335 ---- 312.80B 291.40A 312.80B 310.20 +15.50 294.70 2340 ---- 317.10B 295.50A 317.10B 314.30 +15.50 298.80 2345 ---- 321.30B 299.60A 321.30B 318.60 +15.70 302.90 2350 ---- 325.50B 303.70A 325.50B 322.80 +15.70 307.10 2355 ---- 329.80B 307.90A 329.80B 327.00 +15.80 311.20 2360 ---- 334.10B 312.00A 334.10B 331.30 +15.90 315.40 2370 ---- 342.70B 320.30A 342.70B 339.80 +16.10 323.70 2375 ---- 347.00B 324.50A 347.00B 344.10 +16.20 327.90 2380 ---- 351.30B 328.70A 351.30B 348.40 +16.30 332.10 2390 ---- 360.00B 337.20A 360.00B 357.00 +16.40 340.60 2400 ---- 368.80B 345.70A 368.80B 365.70 +16.60 349.10 2410 ---- 377.60B 354.20A 377.60B 374.50 +16.90 357.60 2420 ---- 386.40B 362.80A 386.40B 383.30 +17.10 366.20 2425 ---- 390.80B 367.20A 390.80B 387.70 +17.10 370.60 2430 ---- 395.30B 371.50A 395.30B 392.10 +17.20 374.90 2440 ---- 404.20B 380.20A 404.20B 401.00 +17.40 383.60 2450 ---- 413.20B 388.90A 413.20B 409.90 +17.60 392.30 2460 ---- 422.20B 397.70A 422.20B 418.80 +17.70 401.10 2475 ---- 435.80B 411.00A 435.80B 432.30 +17.90 414.40 2500 ---- 458.60B 433.30A 458.60B 455.00 +18.30 436.70 2525 ---- 481.60B 455.80A 481.60B 477.90 +18.70 459.20 2550 ---- 504.80B 478.50A 504.80B 501.00 +19.10 481.90 2575 ---- 528.20B 501.40A 528.20B 524.30 +19.40 504.90 2600 ---- 551.70B 524.50A 551.70B 547.70 +19.70 528.00 2625 ---- 575.40B 547.80A 575.40B 571.30 +20.10 551.20 2650 ---- 599.20B 571.20A 599.20B 595.00 +20.30 574.70 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .20 +.10 .10 1000 ---- ---- ---- ---- .20 .00 .20 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .30 +.10 .20 1075 ---- ---- ---- ---- .30 .00 .30 1090 ---- ---- ---- ---- .30 .00 .30 1100 ---- ---- ---- ---- .30 .00 .30 1110 ---- ---- ---- ---- .40 .00 .40 1120 ---- ---- ---- ---- .40 .00 .40 1125 ---- ---- ---- ---- .40 .00 .40 1130 ---- ---- ---- ---- .40 .00 .40 1140 ---- ---- ---- ---- .40 .00 .40 1150 ---- ---- ---- ---- .50 +.10 .40 1160 ---- ---- ---- ---- .50 .00 .50 1170 ---- ---- ---- ---- .50 .00 .50 1175 ---- ---- ---- ---- .50 .00 .50 1180 ---- ---- ---- ---- .60 +.10 .50 1190 ---- ---- ---- ---- .60 .00 .60 1195 ---- ---- ---- ---- .60 .00 .60 1200 ---- ---- ---- ---- .60 .00 .60 1205 ---- ---- ---- ---- .60 .00 .60 1210 ---- ---- ---- ---- .70 +.10 .60 1215 ---- ---- ---- ---- .70 .00 .70 1220 ---- ---- ---- ---- .70 .00 .70 1225 ---- ---- ---- ---- .70 .00 .70 1230 ---- ---- ---- ---- .70 .00 .70 1235 ---- ---- ---- ---- .80 +.10 .70 1240 ---- ---- ---- ---- .80 .00 .80 1245 ---- ---- ---- ---- .80 .00 .80 1250 ---- ---- ---- ---- .80 .00 .80 1255 ---- ---- ---- ---- .80 .00 .80 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 ---- ---- ---- ---- 1.10 +.10 1.00 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 ---- ---- ---- ---- 1.30 +.10 1.20 1335 ---- ---- ---- ---- 1.30 .00 1.30 1340 ---- ---- ---- ---- 1.30 .00 1.30 1345 ---- ---- ---- ---- 1.40 .00 1.40 1350 ---- ---- ---- ---- 1.40 .00 1.40 1355 ---- ---- ---- ---- 1.50 +.10 1.40 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 ---- ---- ---- ---- 1.70 +.10 1.60 1385 ---- ---- ---- ---- 1.70 .00 1.70 1390 ---- ---- ---- ---- 1.80 +.10 1.70 1395 ---- ---- ---- ---- 1.80 .00 1.80 1400 ---- ---- ---- ---- 1.90 +.10 1.80 1405 ---- ---- ---- ---- 1.90 .00 1.90 1410 ---- ---- ---- ---- 2.00 +.10 1.90 1415 ---- ---- ---- ---- 2.10 +.10 2.00 1420 ---- ---- ---- ---- 2.10 .00 2.10 1425 ---- ---- ---- ---- 2.20 +.10 2.10 1430 ---- ---- ---- ---- 2.30 +.10 2.20 1435 ---- ---- ---- ---- 2.30 .00 2.30 1440 ---- ---- ---- ---- 2.40 +.10 2.30 1445 ---- ---- ---- ---- 2.50 +.10 2.40 1450 ---- ---- ---- ---- 2.60 +.10 2.50 1455 ---- ---- ---- ---- 2.70 +.10 2.60 1460 ---- ---- ---- ---- 2.80 +.20 2.60 1465 ---- ---- ---- ---- 2.90 +.20 2.70 1470 ---- ---- ---- ---- 3.00 +.20 2.80 1475 ---- ---- ---- ---- 3.10 +.20 2.90 1480 ---- ---- ---- ---- 3.20 +.20 3.00 1485 ---- ---- ---- ---- 3.30 +.20 3.10 1490 ---- ---- ---- ---- 3.40 +.20 3.20 1495 ---- ---- ---- ---- 3.50 +.20 3.30 1500 ---- ---- ---- ---- 3.60 +.10 3.50 1505 ---- ---- ---- ---- 3.80 +.20 3.60 1510 ---- ---- ---- ---- 3.90 +.20 3.70 1515 ---- ---- ---- ---- 4.00 +.20 3.80 1520 ---- ---- ---- ---- 4.20 +.20 4.00 1525 ---- ---- ---- ---- 4.30 +.20 4.10 1530 ---- ---- ---- ---- 4.50 +.20 4.30 1535 ---- ---- ---- ---- 4.70 +.30 4.40 1540 ---- ---- ---- ---- 4.80 +.20 4.60 1545 ---- ---- ---- ---- 5.00 +.30 4.70 1550 ---- ---- ---- ---- 5.20 +.30 4.90 1555 ---- ---- ---- ---- 5.40 +.30 5.10 1560 ---- ---- ---- ---- 5.60 +.30 5.30 1565 ---- ---- ---- ---- 5.80 +.30 5.50 1570 ---- ---- ---- ---- 6.00 +.30 5.70 1575 ---- ---- ---- ---- 6.20 +.30 5.90 1580 ---- ---- ---- ---- 6.40 +.30 6.10 1585 ---- ---- ---- ---- 6.60 +.30 6.30 1590 ---- ---- ---- ---- 6.80 +.30 6.50 1595 ---- 6.80B ---- 6.80B 7.10 +.40 6.70 1600 ---- ---- ---- ---- 7.30 +.30 7.00 101 1605 ---- ---- ---- ---- 7.60 +.40 7.20 1610 ---- ---- ---- ---- 7.90 +.40 7.50 1615 ---- ---- ---- ---- 8.10 +.40 7.70 1620 ---- ---- ---- ---- 8.40 +.40 8.00 1625 ---- ---- ---- ---- 8.70 +.40 8.30 1630 ---- ---- ---- ---- 9.00 +.50 8.50 1635 ---- ---- ---- ---- 9.30 +.50 8.80 1640 ---- ---- ---- ---- 9.60 +.50 9.10 1645 ---- 9.50B ---- 9.50B 10.00 +.60 9.40 1650 ---- ---- ---- ---- 10.30 +.50 9.80 1655 ---- 10.20B ---- 10.20B 10.70 +.60 10.10 1660 ---- 10.50B ---- 10.50B 11.00 +.60 10.40 1665 ---- 10.90B ---- 10.90B 11.40 +.60 10.80 1670 ---- 11.30B ---- 11.30B 11.80 +.60 11.20 1675 ---- 11.70B ---- 11.70B 12.20 +.70 11.50 100 1680 ---- 12.10B ---- 12.10B 12.60 +.70 11.90 1685 ---- 12.50B ---- 12.50B 13.00 +.70 12.30 1690 ---- 13.00B ---- 13.00B 13.50 +.80 12.70 1695 ---- 13.40B ---- 13.40B 13.90 +.70 13.20 1700 ---- 13.90B ---- 13.90B 14.40 +.80 13.60 1705 ---- 14.40B ---- 14.40B 14.90 +.80 14.10 1710 ---- 14.90B ---- 14.90B 15.40 +.90 14.50 1715 ---- 15.40B ---- 15.40B 15.90 +.90 15.00 1720 ---- 15.90B ---- 15.90B 16.40 +.90 15.50 1725 ---- 16.50B ---- 16.50B 17.00 +1.00 16.00 1730 ---- 17.00B ---- 17.00B 17.60 +1.00 16.60 1735 ---- 17.60B ---- 17.60B 18.20 +1.10 17.10 1740 ---- 18.20B ---- 18.20B 18.80 +1.10 17.70 1745 ---- 18.90B ---- 18.90B 19.40 +1.10 18.30 1750 ---- 19.50B ---- 19.50B 20.00 +1.10 18.90 251 1755 ---- 20.20B ---- 20.20B 20.70 +1.20 19.50 1760 ---- 20.90B ---- 20.90B 21.40 +1.30 20.10 1765 ---- 21.60B ---- 21.60B 22.10 +1.30 20.80 1770 ---- 22.30B 21.40A 21.40A 22.80 +1.30 21.50 1775 ---- 23.10B 22.10A 22.10A 23.60 +1.40 22.20 1780 ---- 23.90B 22.80A 22.80A 24.40 +1.50 22.90 1785 ---- 24.70B ---- 24.70B 25.20 +1.60 23.60 1790 ---- 25.50B 24.30A 24.30A 26.00 +1.60 24.40 1795 ---- 26.40B 25.10A 25.10A 26.90 +1.70 25.20 1800 ---- 27.30B 25.90A 25.90A 27.80 +1.80 26.00 300 1805 ---- 28.20B 26.70A 26.70A 28.70 +1.90 26.80 1810 ---- 29.10B 27.60A 27.60A 29.60 +1.90 27.70 1815 ---- 30.10B 28.50A 28.50A 30.60 +2.00 28.60 1820 ---- 31.10B 29.40A 29.40A 31.60 +2.10 29.50 1825 ---- 32.10B 30.30A 30.30A 32.60 +2.20 30.40 1830 ---- 33.20B 31.30A 31.30A 33.60 +2.20 31.40 1835 ---- 34.30B 32.20A 32.20A 34.70 +2.30 32.40 1840 ---- 35.40B 33.20A 33.20A 35.80 +2.40 33.40 1845 ---- 36.50B 34.30A 34.30A 37.00 +2.50 34.50 1850 ---- 37.70B 35.30A 35.30A 38.10 +2.60 35.50 1855 ---- 38.90B 36.40A 36.40A 39.30 +2.70 36.60 1860 ---- 40.20B 37.50A 37.50A 40.60 +2.80 37.80 1865 ---- 41.50B 38.70A 38.70A 41.80 +2.80 39.00 1870 ---- 42.80B 39.90A 39.90A 43.10 +2.90 40.20 1875 ---- 44.10B 41.10A 41.10A 44.50 +3.10 41.40 1880 ---- 45.50B 42.30A 42.30A 45.80 +3.20 42.60 75 1885 ---- 46.90B 43.60A 43.60A 47.20 +3.30 43.90 1890 ---- 48.40B 44.90A 44.90A 48.60 +3.30 45.30 1895 ---- 49.80B 46.20A 46.20A 50.10 +3.50 46.60 1900 ---- 51.40B 47.60A 47.60A 51.60 +3.60 48.00 1905 ---- 52.90B 49.00A 49.00A 53.10 +3.70 49.40 1910 ---- 54.50B 50.40A 50.40A 54.60 +3.70 50.90 1915 ---- 56.10B 51.90A 51.90A 56.20 +3.80 52.40 1920 ---- 57.80B 53.40A 53.40A 57.80 +3.90 53.90 1925 ---- 59.50B 54.90A 54.90A 59.50 +4.00 55.50 1930 ---- 61.30B 56.50A 56.50A 61.20 +4.10 57.10 1935 ---- 63.00B 58.10A 58.10A 62.90 +4.20 58.70 1940 ---- 64.90B 59.70A 59.70A 64.70 +4.40 60.30 1945 ---- 66.70B 61.40A 61.40A 66.50 +4.50 62.00 1950 ---- 68.60B 63.10A 63.10A 68.40 +4.60 63.80 100 1955 ---- 70.50B 64.90A 64.90A 70.30 +4.70 65.60 1960 ---- 72.50B 66.70A 66.70A 72.20 +4.80 67.40 1965 ---- 74.50B 68.50A 68.50A 74.20 +5.00 69.20 1970 ---- 76.60B 70.40A 70.40A 76.20 +5.10 71.10 100 1975 ---- 78.70B 72.20A 72.20A 78.20 +5.20 73.00 1980 ---- 80.80B 74.20A 74.20A 80.30 +5.30 75.00 1985 ---- 83.00B 76.10A 76.10A 82.40 +5.40 77.00 1990 ---- 85.20B 78.10A 78.10A 84.60 +5.60 79.00 1995 ---- 87.40B 80.20A 80.20A 86.80 +5.70 81.10 2000 ---- 89.70B 82.20A 82.20A 89.00 +5.80 83.20 130 2005 ---- 92.00B 84.40A 84.40A 91.30 +5.90 85.40 2010 ---- 94.40B 86.50A 86.50A 93.60 +6.00 87.60 220 2015 ---- 96.80B 88.70A 88.70A 96.00 +6.20 89.80 2020 ---- 99.20B 90.90A 90.90A 98.40 +6.30 92.10 2025 ---- 101.70B 93.20A 93.20A 100.80 +6.40 94.40 2030 ---- 104.20B 95.50A 95.50A 103.30 +6.60 96.70 2035 ---- 106.70B 97.80A 97.80A 105.80 +6.70 99.10 2040 ---- 109.30B 100.20A 100.20A 108.40 +6.90 101.50 50 2045 ---- 112.00B 102.60A 102.60A 111.00 +7.00 104.00 2050 ---- 114.60B 105.10A 105.10A 113.60 +7.10 106.50 2055 ---- 117.30B 107.60A 107.60A 116.30 +7.30 109.00 2060 ---- 120.10B 110.10A 110.10A 119.00 +7.40 111.60 2065 ---- 122.90B 112.70A 112.70A 121.80 +7.60 114.20 2070 ---- 125.70B 115.30A 115.30A 124.60 +7.80 116.80 2075 ---- 128.50B 117.90A 117.90A 127.40 +7.90 119.50 2080 ---- 131.40B 120.60A 120.60A 130.30 +8.10 122.20 2085 ---- 134.40B 123.30A 123.30A 133.20 +8.20 125.00 2090 ---- 137.30B 126.10A 126.10A 136.10 +8.30 127.80 2095 ---- 140.30B 128.80A 128.80A 139.10 +8.50 130.60 2100 ---- 143.40B 131.70A 131.70A 142.10 +8.70 133.40 2 2105 ---- 146.40B 134.50A 134.50A 145.20 +8.90 136.30 2110 ---- 149.50B 137.40A 137.40A 148.30 +9.00 139.30 120 2115 ---- 152.70B 140.30A 140.30A 151.40 +9.20 142.20 2120 ---- 155.90B 143.30A 143.30A 154.50 +9.30 145.20 2125 ---- 159.10B 146.30A 146.30A 157.70 +9.50 148.20 2130 ---- 162.30B 149.30A 149.30A 160.90 +9.60 151.30 2135 ---- 165.60B 152.30A 152.30A 164.20 +9.80 154.40 2140 ---- 168.90B 155.40A 168.90B 167.50 +10.00 157.50 2145 ---- 172.20B 158.60A 172.20B 170.80 +10.20 160.60 2150 ---- 175.60B 161.70A 175.60B 174.10 +10.30 163.80 2155 ---- 179.00B 164.90A 179.00B 177.50 +10.50 167.00 2160 ---- 182.40B 168.10A 182.40B 180.90 +10.60 170.30 2165 ---- 185.80B 171.40A 185.80B 184.30 +10.80 173.50 2170 ---- 189.30B 174.60A 189.30B 187.80 +11.00 176.80 2175 ---- 192.80B 177.90A 192.80B 191.30 +11.10 180.20 2180 ---- 196.40B 181.30A 196.40B 194.80 +11.30 183.50 2185 ---- 199.90B 184.60A 199.90B 198.30 +11.40 186.90 2190 ---- 203.50B 188.00A 203.50B 201.90 +11.60 190.30 2195 ---- 207.10B 191.40A 207.10B 205.50 +11.70 193.80 2200 ---- 210.80B 194.90A 210.80B 209.10 +11.80 197.30 2205 ---- 214.40B 198.40A 214.40B 212.80 +12.10 200.70 2210 ---- 218.10B 201.90A 218.10B 216.40 +12.10 204.30 2215 ---- 221.80B 205.40A 221.80B 220.10 +12.30 207.80 2220 ---- 225.50B 208.90A 225.50B 223.80 +12.40 211.40 2225 ---- 229.30B 212.50A 229.30B 227.60 +12.60 215.00 2230 ---- 233.10B 216.10A 233.10B 231.30 +12.70 218.60 2235 ---- 236.90B 219.70A 236.90B 235.10 +12.80 222.30 2240 ---- 240.70B 223.40A 240.70B 238.90 +13.00 225.90 2245 ---- 244.50B 227.10A 244.50B 242.70 +13.10 229.60 2250 ---- 248.40B 230.80A 248.40B 246.60 +13.30 233.30 2255 ---- 252.30B 234.50A 252.30B 250.40 +13.30 237.10 2260 ---- 256.20B 238.20A 256.20B 254.30 +13.50 240.80 2265 ---- 260.10B 242.00A 260.10B 258.20 +13.60 244.60 2270 ---- 264.00B 245.80A 264.00B 262.20 +13.80 248.40 2275 ---- 268.00B 249.60A 268.00B 266.10 +13.90 252.20 2280 ---- 272.00B 253.40A 272.00B 270.00 +13.90 256.10 2285 ---- 276.00B 257.20A 276.00B 274.00 +14.10 259.90 2290 ---- 280.00B 261.10A 280.00B 278.00 +14.20 263.80 2295 ---- 284.00B 265.00A 284.00B 282.00 +14.30 267.70 2300 ---- 288.10B 268.90A 288.10B 286.00 +14.30 271.70 2305 ---- 292.10B 272.80A 292.10B 290.10 +14.50 275.60 2310 ---- 296.20B 276.70A 296.20B 294.10 +14.60 279.50 2315 ---- 300.30B 280.70A 300.30B 298.20 +14.70 283.50 2320 ---- 304.40B 284.70A 304.40B 302.30 +14.80 287.50 2325 ---- 308.50B 288.60A 308.50B 306.40 +14.90 291.50 2330 ---- 312.70B 292.70A 312.70B 310.50 +15.00 295.50 2335 ---- 316.80B 296.70A 316.80B 314.70 +15.10 299.60 2340 ---- 321.00B 300.70A 321.00B 318.80 +15.20 303.60 2345 ---- 325.20B 304.80A 325.20B 323.00 +15.30 307.70 2350 ---- 329.40B 308.80A 329.40B 327.10 +15.30 311.80 2355 ---- 333.60B 312.90A 333.60B 331.30 +15.40 315.90 2360 ---- 337.80B 317.00A 337.80B 335.50 +15.50 320.00 2370 ---- 346.40B 325.30A 346.40B 344.00 +15.70 328.30 2375 ---- 350.60B 329.40A 350.60B 348.20 +15.70 332.50 2380 ---- 354.90B 333.60A 354.90B 352.50 +15.90 336.60 2390 ---- 363.50B 341.90A 363.50B 361.00 +16.00 345.00 2400 ---- 372.20B 350.30A 372.20B 369.60 +16.20 353.40 2410 ---- 380.90B 358.80A 380.90B 378.30 +16.40 361.90 2420 ---- 389.60B 367.30A 389.60B 387.00 +16.50 370.50 2425 ---- 394.00B 371.60A 394.00B 391.40 +16.60 374.80 2430 ---- 398.40B 375.90A 398.40B 395.70 +16.70 379.00 2440 ---- 407.20B 384.50A 407.20B 404.50 +16.80 387.70 2450 ---- 416.10B 393.10A 416.10B 413.40 +17.10 396.30 2460 ---- 425.00B 401.80A 425.00B 422.20 +17.10 405.10 2475 ---- 438.50B 414.90A 438.50B 435.60 +17.40 418.20 2500 ---- 461.10B 437.00A 461.10B 458.10 +17.80 440.30 2525 ---- 483.90B 459.30A 483.90B 480.80 +18.20 462.60 2550 ---- 506.90B 481.80A 506.90B 503.70 +18.50 485.20 2575 ---- 530.10B 504.60A 530.10B 526.80 +18.90 507.90 2600 ---- 553.50B 527.40A 553.50B 550.10 +19.30 530.80 2625 ---- 577.00B 550.50A 577.00B 573.50 +19.60 553.90 2650 ---- 600.70B 573.80A 600.70B 597.00 +19.90 577.10 2800 ---- 745.00B 715.90A 745.00B 741.00 +21.70 719.30 2950 ---- 892.40B 861.50A 892.40B 888.30 +23.20 865.10 3000 ---- 942.10B 910.60A 942.10B 938.00 +23.60 914.40 3500 ---- ---- ---- ---- 1438.00 +24.30 1413.70 4000 ---- ---- ---- ---- 1938.00 +24.30 1913.70 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- 1.00 +.10 .90 1300 ---- ---- ---- ---- 1.30 +.20 1.10 1325 ---- ---- ---- ---- 1.60 +.20 1.40 1350 ---- ---- ---- ---- 2.00 +.30 1.70 1375 ---- ---- ---- ---- 2.40 +.30 2.10 1400 ---- ---- ---- ---- 2.90 +.40 2.50 1425 ---- ---- ---- ---- 3.50 +.50 3.00 1450 ---- ---- ---- ---- 4.20 +.50 3.70 1470 ---- ---- ---- ---- 4.80 +.60 4.20 1475 ---- ---- ---- ---- 5.00 +.60 4.40 1480 ---- ---- ---- ---- 5.20 +.70 4.50 1490 ---- ---- ---- ---- 5.60 +.70 4.90 1500 ---- ---- ---- ---- 5.90 +.70 5.20 1510 ---- ---- ---- ---- 6.40 +.80 5.60 1520 ---- ---- ---- ---- 6.80 +.80 6.00 1525 ---- ---- ---- ---- 7.00 +.80 6.20 1530 ---- ---- ---- ---- 7.30 +.90 6.40 1540 ---- ---- ---- ---- 7.80 +1.00 6.80 1550 ---- ---- ---- ---- 8.30 +1.00 7.30 1560 ---- ---- ---- ---- 8.80 +1.10 7.70 1565 ---- ---- ---- ---- 9.10 +1.10 8.00 1570 ---- ---- ---- ---- 9.40 +1.20 8.20 1575 ---- ---- ---- ---- 9.70 +1.20 8.50 1580 ---- ---- ---- ---- 10.00 +1.20 8.80 1585 ---- ---- ---- ---- 10.30 +1.30 9.00 1590 ---- ---- ---- ---- 10.60 +1.30 9.30 1595 ---- ---- ---- ---- 10.90 +1.30 9.60 1600 ---- ---- ---- ---- 11.20 +1.30 9.90 1605 ---- ---- ---- ---- 11.60 +1.40 10.20 1610 ---- ---- ---- ---- 11.90 +1.40 10.50 1615 ---- ---- ---- ---- 12.30 +1.50 10.80 1620 ---- ---- ---- ---- 12.60 +1.50 11.10 1625 ---- ---- ---- ---- 13.00 +1.50 11.50 1630 ---- ---- ---- ---- 13.40 +1.60 11.80 1635 ---- ---- ---- ---- 13.80 +1.70 12.10 1640 ---- ---- ---- ---- 14.20 +1.70 12.50 1645 ---- ---- ---- ---- 14.60 +1.80 12.80 1650 ---- ---- ---- ---- 15.00 +1.80 13.20 1655 ---- ---- ---- ---- 15.40 +1.80 13.60 1660 ---- ---- ---- ---- 15.80 +1.90 13.90 1665 ---- ---- ---- ---- 16.20 +1.90 14.30 1670 ---- ---- ---- ---- 16.70 +2.00 14.70 1675 ---- ---- ---- ---- 17.10 +2.00 15.10 1680 ---- ---- ---- ---- 17.60 +2.10 15.50 1685 ---- ---- ---- ---- 18.10 +2.10 16.00 1690 ---- ---- ---- ---- 18.60 +2.20 16.40 1695 ---- ---- ---- ---- 19.10 +2.30 16.80 1700 ---- ---- ---- ---- 19.60 +2.30 17.30 1705 ---- ---- ---- ---- 20.10 +2.30 17.80 1710 ---- ---- ---- ---- 20.60 +2.40 18.20 1715 ---- ---- ---- ---- 21.20 +2.50 18.70 1720 ---- ---- ---- ---- 21.70 +2.50 19.20 1725 ---- ---- ---- ---- 22.30 +2.60 19.70 1730 ---- ---- ---- ---- 22.90 +2.70 20.20 1735 ---- ---- ---- ---- 23.50 +2.70 20.80 1740 ---- ---- ---- ---- 24.10 +2.80 21.30 1745 ---- ---- ---- ---- 24.70 +2.80 21.90 1750 ---- ---- ---- ---- 25.30 +2.80 22.50 1755 ---- ---- ---- ---- 26.00 +3.00 23.00 1760 ---- ---- ---- ---- 26.70 +3.00 23.70 1765 ---- ---- ---- ---- 27.40 +3.10 24.30 1770 ---- ---- ---- ---- 28.10 +3.20 24.90 1775 ---- ---- ---- ---- 28.80 +3.20 25.60 1780 ---- ---- ---- ---- 29.60 +3.40 26.20 1785 ---- ---- ---- ---- 30.30 +3.40 26.90 1790 ---- ---- ---- ---- 31.10 +3.50 27.60 1795 ---- ---- ---- ---- 31.90 +3.50 28.40 1800 ---- ---- ---- ---- 32.80 +3.70 29.10 1805 ---- ---- ---- ---- 33.60 +3.70 29.90 1810 ---- ---- ---- ---- 34.50 +3.80 30.70 1815 ---- ---- ---- ---- 35.40 +3.90 31.50 1820 ---- ---- ---- ---- 36.30 +4.00 32.30 1825 ---- ---- ---- ---- 37.30 +4.10 33.20 1830 ---- ---- ---- ---- 38.30 +4.20 34.10 1835 ---- ---- ---- ---- 39.30 +4.30 35.00 1840 ---- ---- ---- ---- 40.30 +4.40 35.90 1845 ---- ---- ---- ---- 41.40 +4.50 36.90 1850 ---- ---- ---- ---- 42.50 +4.60 37.90 1855 ---- ---- ---- ---- 43.60 +4.70 38.90 1860 ---- ---- ---- ---- 44.70 +4.70 40.00 1865 ---- ---- ---- ---- 45.90 +4.80 41.10 1870 ---- ---- ---- ---- 47.10 +4.90 42.20 1875 ---- ---- ---- ---- 48.40 +5.10 43.30 1880 ---- ---- ---- ---- 49.70 +5.20 44.50 1885 ---- ---- ---- ---- 51.00 +5.30 45.70 1890 ---- ---- ---- ---- 52.30 +5.40 46.90 1895 ---- ---- ---- ---- 53.70 +5.50 48.20 1900 ---- ---- ---- ---- 55.10 +5.60 49.50 1905 ---- ---- ---- ---- 56.60 +5.80 50.80 1910 ---- ---- ---- ---- 58.00 +5.80 52.20 1915 ---- ---- ---- ---- 59.60 +6.00 53.60 1920 ---- ---- ---- ---- 61.10 +6.10 55.00 1925 ---- ---- ---- ---- 62.70 +6.20 56.50 1930 ---- ---- ---- ---- 64.40 +6.40 58.00 1935 ---- ---- ---- ---- 66.00 +6.50 59.50 1940 ---- ---- ---- ---- 67.70 +6.60 61.10 1945 ---- ---- ---- ---- 69.50 +6.80 62.70 1950 ---- ---- ---- ---- 71.30 +6.90 64.40 1955 ---- ---- ---- ---- 73.10 +7.00 66.10 1960 ---- ---- ---- ---- 75.00 +7.20 67.80 1965 ---- ---- ---- ---- 76.90 +7.30 69.60 1970 ---- ---- ---- ---- 78.90 +7.50 71.40 1975 ---- ---- ---- ---- 80.80 +7.50 73.30 1980 ---- ---- ---- ---- 82.90 +7.70 75.20 1985 ---- ---- ---- ---- 85.00 +7.80 77.20 1990 ---- ---- ---- ---- 87.10 +8.00 79.10 1995 ---- ---- ---- ---- 89.20 +8.00 81.20 2000 ---- ---- ---- ---- 91.50 +8.30 83.20 2005 ---- ---- ---- ---- 93.70 +8.40 85.30 2010 ---- ---- ---- ---- 96.00 +8.50 87.50 2015 ---- ---- ---- ---- 98.30 +8.60 89.70 2020 ---- ---- ---- ---- 100.70 +8.80 91.90 2025 ---- ---- ---- ---- 103.10 +8.90 94.20 2030 ---- ---- ---- ---- 105.60 +9.00 96.60 2035 ---- ---- ---- ---- 108.10 +9.20 98.90 2040 ---- ---- ---- ---- 110.70 +9.40 101.30 2045 ---- ---- ---- ---- 113.30 +9.50 103.80 2050 ---- ---- ---- ---- 115.90 +9.60 106.30 2055 ---- ---- ---- ---- 118.60 +9.80 108.80 2060 ---- ---- ---- ---- 121.30 +9.90 111.40 2065 ---- ---- ---- ---- 124.00 +10.00 114.00 2070 ---- ---- ---- ---- 126.80 +10.10 116.70 2075 ---- ---- ---- ---- 129.70 +10.30 119.40 2080 ---- ---- ---- ---- 132.50 +10.40 122.10 2085 ---- ---- ---- ---- 135.50 +10.60 124.90 2090 ---- ---- ---- ---- 138.40 +10.70 127.70 2095 ---- ---- ---- ---- 141.40 +10.80 130.60 2100 ---- ---- ---- ---- 144.40 +11.00 133.40 2105 ---- ---- ---- ---- 147.40 +11.00 136.40 2110 ---- ---- ---- ---- 150.50 +11.20 139.30 2115 ---- ---- ---- ---- 153.70 +11.40 142.30 2120 ---- ---- ---- ---- 156.80 +11.50 145.30 2125 ---- ---- ---- ---- 160.00 +11.60 148.40 2130 ---- ---- ---- ---- 163.20 +11.70 151.50 2135 ---- ---- ---- ---- 166.40 +11.80 154.60 2140 ---- ---- ---- ---- 169.70 +12.00 157.70 2145 ---- ---- ---- ---- 173.00 +12.10 160.90 2150 ---- ---- ---- ---- 176.40 +12.30 164.10 2155 ---- ---- ---- ---- 179.70 +12.30 167.40 2160 ---- ---- ---- ---- 183.10 +12.50 170.60 2165 ---- ---- ---- ---- 186.50 +12.60 173.90 2170 ---- ---- ---- ---- 189.90 +12.70 177.20 2175 ---- ---- ---- ---- 193.40 +12.80 180.60 2180 ---- ---- ---- ---- 196.90 +12.90 184.00 2185 ---- ---- ---- ---- 200.40 +13.10 187.30 2190 ---- ---- ---- ---- 203.90 +13.10 190.80 2195 ---- ---- ---- ---- 207.50 +13.30 194.20 2200 ---- ---- ---- ---- 211.10 +13.40 197.70 2205 ---- ---- ---- ---- 214.70 +13.60 201.10 2210 ---- ---- ---- ---- 218.30 +13.60 204.70 2215 ---- ---- ---- ---- 221.90 +13.70 208.20 2220 ---- ---- ---- ---- 225.60 +13.90 211.70 2225 ---- ---- ---- ---- 229.20 +13.90 215.30 2230 ---- ---- ---- ---- 232.90 +14.00 218.90 2235 ---- ---- ---- ---- 236.60 +14.10 222.50 2240 ---- ---- ---- ---- 240.40 +14.30 226.10 2245 ---- ---- ---- ---- 244.10 +14.40 229.70 2250 ---- ---- ---- ---- 247.80 +14.40 233.40 2255 ---- ---- ---- ---- 251.60 +14.60 237.00 2260 ---- ---- ---- ---- 255.40 +14.70 240.70 2265 ---- ---- ---- ---- 259.20 +14.80 244.40 2270 ---- ---- ---- ---- 263.00 +14.90 248.10 2275 ---- ---- ---- ---- 266.80 +15.00 251.80 2280 ---- ---- ---- ---- 270.70 +15.10 255.60 2285 ---- ---- ---- ---- 274.50 +15.20 259.30 2290 ---- ---- ---- ---- 278.40 +15.30 263.10 2295 ---- ---- ---- ---- 282.30 +15.40 266.90 2300 ---- ---- ---- ---- 286.20 +15.50 270.70 2305 ---- ---- ---- ---- 290.10 +15.60 274.50 2310 ---- ---- ---- ---- 294.00 +15.60 278.40 2315 ---- ---- ---- ---- 298.00 +15.80 282.20 2320 ---- ---- ---- ---- 301.90 +15.80 286.10 2325 ---- ---- ---- ---- 305.90 +15.90 290.00 2330 ---- ---- ---- ---- 309.90 +16.00 293.90 2335 ---- ---- ---- ---- 313.90 +16.10 297.80 2340 ---- ---- ---- ---- 317.90 +16.20 301.70 2345 ---- ---- ---- ---- 321.90 +16.30 305.60 2350 ---- ---- ---- ---- 325.90 +16.30 309.60 2355 ---- ---- ---- ---- 330.00 +16.50 313.50 2360 ---- ---- ---- ---- 334.00 +16.50 317.50 2365 ---- ---- ---- ---- 338.10 +16.60 321.50 2370 ---- ---- ---- ---- 342.20 +16.70 325.50 2375 ---- ---- ---- ---- 346.30 +16.80 329.50 2380 ---- ---- ---- ---- 350.40 +16.80 333.60 2390 ---- ---- ---- ---- 358.70 +17.00 341.70 2400 ---- ---- ---- ---- 367.00 +17.20 349.80 2410 ---- ---- ---- ---- 375.40 +17.40 358.00 2420 ---- ---- ---- ---- 383.80 +17.50 366.30 2425 ---- ---- ---- ---- 388.00 +17.50 370.50 2430 ---- ---- ---- ---- 392.30 +17.70 374.60 2440 ---- ---- ---- ---- 400.80 +17.80 383.00 2450 ---- ---- ---- ---- 409.30 +17.90 391.40 2460 ---- ---- ---- ---- 417.90 +18.00 399.90 2470 ---- ---- ---- ---- 426.60 +18.20 408.40 2475 ---- ---- ---- ---- 430.90 +18.30 412.60 2500 ---- ---- ---- ---- 452.70 +18.60 434.10 2525 ---- ---- ---- ---- 474.80 +18.90 455.90 2550 ---- ---- ---- ---- 497.10 +19.20 477.90 2575 ---- ---- ---- ---- 519.60 +19.50 500.10 2600 ---- ---- ---- ---- 542.30 +19.80 522.50 2625 ---- ---- ---- ---- 565.10 +20.00 545.10 2650 ---- ---- ---- ---- 588.20 +20.30 567.90 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 3.80 +.50 3.30 1425 ---- ---- ---- ---- 4.50 +.60 3.90 1450 ---- ---- ---- ---- 5.30 +.60 4.70 1475 ---- ---- ---- ---- 6.20 +.70 5.50 1500 ---- ---- ---- ---- 7.30 +.90 6.40 1525 ---- ---- ---- ---- 8.50 +1.00 7.50 1550 ---- ---- ---- ---- 9.90 +1.10 8.80 1575 ---- ---- ---- ---- 11.50 +1.40 10.10 1580 ---- ---- ---- ---- 11.80 +1.40 10.40 1590 ---- ---- ---- ---- 12.50 +1.40 11.10 1600 ---- ---- ---- ---- 13.20 +1.50 11.70 1610 ---- ---- ---- ---- 13.90 +1.50 12.40 1620 ---- ---- ---- ---- 14.70 +1.60 13.10 1625 ---- ---- ---- ---- 15.10 +1.70 13.40 1630 ---- ---- ---- ---- 15.50 +1.70 13.80 1640 ---- ---- ---- ---- 16.40 +1.90 14.50 1650 ---- ---- ---- ---- 17.30 +2.00 15.30 1660 ---- ---- ---- ---- 18.20 +2.00 16.20 1670 ---- ---- ---- ---- 19.20 +2.20 17.00 1675 ---- ---- ---- ---- 19.60 +2.10 17.50 1680 ---- ---- ---- ---- 20.20 +2.30 17.90 1685 ---- ---- ---- ---- 20.70 +2.30 18.40 1690 ---- ---- ---- ---- 21.20 +2.30 18.90 1695 ---- ---- ---- ---- 21.70 +2.40 19.30 1700 ---- ---- ---- ---- 22.30 +2.50 19.80 1705 ---- ---- ---- ---- 22.90 +2.60 20.30 1710 ---- ---- ---- ---- 23.40 +2.50 20.90 1715 ---- ---- ---- ---- 24.00 +2.60 21.40 1720 ---- ---- ---- ---- 24.60 +2.70 21.90 1725 ---- ---- ---- ---- 25.20 +2.70 22.50 1730 ---- ---- ---- ---- 25.90 +2.80 23.10 1735 ---- ---- ---- ---- 26.50 +2.90 23.60 1740 ---- ---- ---- ---- 27.20 +3.00 24.20 1745 ---- ---- ---- ---- 27.90 +3.10 24.80 1750 ---- ---- ---- ---- 28.50 +3.00 25.50 1755 ---- ---- ---- ---- 29.30 +3.20 26.10 1760 ---- ---- ---- ---- 30.00 +3.20 26.80 1765 ---- ---- ---- ---- 30.70 +3.30 27.40 1770 ---- ---- ---- ---- 31.50 +3.40 28.10 1775 ---- ---- ---- ---- 32.30 +3.50 28.80 1780 ---- ---- ---- ---- 33.10 +3.50 29.60 1785 ---- ---- ---- ---- 33.90 +3.60 30.30 1790 ---- ---- ---- ---- 34.70 +3.60 31.10 1795 ---- ---- ---- ---- 35.60 +3.80 31.80 1800 ---- ---- ---- ---- 36.50 +3.90 32.60 1805 ---- ---- ---- ---- 37.40 +3.90 33.50 1810 ---- ---- ---- ---- 38.30 +4.00 34.30 1815 ---- ---- ---- ---- 39.20 +4.00 35.20 1820 ---- ---- ---- ---- 40.20 +4.20 36.00 1825 ---- ---- ---- ---- 41.20 +4.20 37.00 1830 ---- ---- ---- ---- 42.20 +4.30 37.90 1835 ---- ---- ---- ---- 43.30 +4.50 38.80 1840 ---- ---- ---- ---- 44.40 +4.60 39.80 1845 ---- ---- ---- ---- 45.50 +4.70 40.80 1850 ---- ---- ---- ---- 46.60 +4.70 41.90 1855 ---- ---- ---- ---- 47.80 +4.90 42.90 1860 ---- ---- ---- ---- 48.90 +4.90 44.00 1865 ---- ---- ---- ---- 50.20 +5.10 45.10 1870 ---- ---- ---- ---- 51.40 +5.10 46.30 1875 ---- ---- ---- ---- 52.70 +5.30 47.40 1880 ---- ---- ---- ---- 54.00 +5.40 48.60 1885 ---- ---- ---- ---- 55.30 +5.40 49.90 1890 ---- ---- ---- ---- 56.70 +5.60 51.10 1895 ---- ---- ---- ---- 58.10 +5.70 52.40 1900 ---- ---- ---- ---- 59.60 +5.80 53.80 1905 ---- ---- ---- ---- 61.00 +5.90 55.10 1910 ---- ---- ---- ---- 62.50 +6.00 56.50 1915 ---- ---- ---- ---- 64.10 +6.20 57.90 1920 ---- ---- ---- ---- 65.70 +6.30 59.40 1925 ---- ---- ---- ---- 67.30 +6.40 60.90 1930 ---- ---- ---- ---- 68.90 +6.50 62.40 1935 ---- ---- ---- ---- 70.60 +6.60 64.00 1940 ---- ---- ---- ---- 72.40 +6.80 65.60 1945 ---- ---- ---- ---- 74.10 +6.80 67.30 1950 ---- ---- ---- ---- 75.90 +7.00 68.90 1955 ---- ---- ---- ---- 77.80 +7.10 70.70 1960 ---- ---- ---- ---- 79.70 +7.30 72.40 1965 ---- ---- ---- ---- 81.60 +7.40 74.20 1970 ---- ---- ---- ---- 83.60 +7.50 76.10 1975 ---- ---- ---- ---- 85.60 +7.70 77.90 1980 ---- ---- ---- ---- 87.60 +7.70 79.90 1985 ---- ---- ---- ---- 89.70 +7.90 81.80 1990 ---- ---- ---- ---- 91.80 +8.00 83.80 1995 ---- ---- ---- ---- 94.00 +8.10 85.90 2000 ---- ---- ---- ---- 96.20 +8.20 88.00 2005 ---- ---- ---- ---- 98.50 +8.40 90.10 2010 ---- ---- ---- ---- 100.80 +8.50 92.30 2015 ---- ---- ---- ---- 103.20 +8.70 94.50 2020 ---- ---- ---- ---- 105.60 +8.80 96.80 2025 ---- ---- ---- ---- 108.00 +8.90 99.10 2030 ---- ---- ---- ---- 110.50 +9.10 101.40 2035 ---- ---- ---- ---- 113.00 +9.20 103.80 2040 ---- ---- ---- ---- 115.60 +9.40 106.20 2045 ---- ---- ---- ---- 118.20 +9.50 108.70 2050 ---- ---- ---- ---- 120.90 +9.60 111.30 2055 ---- ---- ---- ---- 123.60 +9.80 113.80 2060 ---- ---- ---- ---- 126.30 +9.90 116.40 2065 ---- ---- ---- ---- 129.10 +10.00 119.10 2070 ---- ---- ---- ---- 131.90 +10.20 121.70 2075 ---- ---- ---- ---- 134.70 +10.20 124.50 2080 ---- ---- ---- ---- 137.60 +10.40 127.20 2085 ---- ---- ---- ---- 140.60 +10.60 130.00 2090 ---- ---- ---- ---- 143.50 +10.60 132.90 2095 ---- ---- ---- ---- 146.50 +10.80 135.70 2100 ---- ---- ---- ---- 149.60 +11.00 138.60 2105 ---- ---- ---- ---- 152.60 +11.00 141.60 2110 ---- ---- ---- ---- 155.70 +11.10 144.60 2115 ---- ---- ---- ---- 158.90 +11.30 147.60 2120 ---- ---- ---- ---- 162.00 +11.40 150.60 2125 ---- ---- ---- ---- 165.20 +11.50 153.70 2130 ---- ---- ---- ---- 168.40 +11.60 156.80 2135 ---- ---- ---- ---- 171.70 +11.80 159.90 2140 ---- ---- ---- ---- 175.00 +11.90 163.10 2145 ---- ---- ---- ---- 178.30 +12.00 166.30 2150 ---- ---- ---- ---- 181.60 +12.10 169.50 2155 ---- ---- ---- ---- 185.00 +12.30 172.70 2160 ---- ---- ---- ---- 188.40 +12.40 176.00 2165 ---- ---- ---- ---- 191.80 +12.50 179.30 2170 ---- ---- ---- ---- 195.20 +12.60 182.60 2175 ---- ---- ---- ---- 198.70 +12.70 186.00 2180 ---- ---- ---- ---- 202.20 +12.90 189.30 2185 ---- ---- ---- ---- 205.70 +13.00 192.70 2190 ---- ---- ---- ---- 209.20 +13.10 196.10 2195 ---- ---- ---- ---- 212.70 +13.10 199.60 2200 ---- ---- ---- ---- 216.30 +13.30 203.00 2205 ---- ---- ---- ---- 219.90 +13.40 206.50 2210 ---- ---- ---- ---- 223.50 +13.50 210.00 2215 ---- ---- ---- ---- 227.10 +13.60 213.50 2220 ---- ---- ---- ---- 230.70 +13.70 217.00 2225 ---- ---- ---- ---- 234.30 +13.70 220.60 2230 ---- ---- ---- ---- 238.00 +13.90 224.10 2235 ---- ---- ---- ---- 241.70 +14.00 227.70 2240 ---- ---- ---- ---- 245.40 +14.10 231.30 2245 ---- ---- ---- ---- 249.10 +14.20 234.90 2250 ---- ---- ---- ---- 252.80 +14.30 238.50 2255 ---- ---- ---- ---- 256.60 +14.40 242.20 2260 ---- ---- ---- ---- 260.40 +14.50 245.90 2265 ---- ---- ---- ---- 264.10 +14.60 249.50 2270 ---- ---- ---- ---- 267.90 +14.70 253.20 2275 ---- ---- ---- ---- 271.80 +14.80 257.00 2280 ---- ---- ---- ---- 275.60 +14.90 260.70 2285 ---- ---- ---- ---- 279.40 +14.90 264.50 2290 ---- ---- ---- ---- 283.30 +15.10 268.20 2295 ---- ---- ---- ---- 287.20 +15.20 272.00 2300 ---- ---- ---- ---- 291.00 +15.20 275.80 2305 ---- ---- ---- ---- 295.00 +15.40 279.60 2310 ---- ---- ---- ---- 298.90 +15.50 283.40 2315 ---- ---- ---- ---- 302.80 +15.50 287.30 2320 ---- ---- ---- ---- 306.80 +15.70 291.10 2325 ---- ---- ---- ---- 310.70 +15.70 295.00 2330 ---- ---- ---- ---- 314.70 +15.80 298.90 2335 ---- ---- ---- ---- 318.70 +15.90 302.80 2340 ---- ---- ---- ---- 322.70 +16.00 306.70 2345 ---- ---- ---- ---- 326.70 +16.00 310.70 2350 ---- ---- ---- ---- 330.70 +16.10 314.60 2355 ---- ---- ---- ---- 334.80 +16.20 318.60 2360 ---- ---- ---- ---- 338.80 +16.30 322.50 2365 ---- ---- ---- ---- 342.90 +16.40 326.50 2370 ---- ---- ---- ---- 347.00 +16.50 330.50 2375 ---- ---- ---- ---- 351.10 +16.50 334.60 2380 ---- ---- ---- ---- 355.20 +16.60 338.60 2390 ---- ---- ---- ---- 363.40 +16.70 346.70 2400 ---- ---- ---- ---- 371.80 +17.00 354.80 2410 ---- ---- ---- ---- 380.10 +17.10 363.00 2420 ---- ---- ---- ---- 388.50 +17.20 371.30 2425 ---- ---- ---- ---- 392.70 +17.30 375.40 2430 ---- ---- ---- ---- 396.90 +17.30 379.60 2440 ---- ---- ---- ---- 405.40 +17.50 387.90 2450 ---- ---- ---- ---- 414.00 +17.70 396.30 2460 ---- ---- ---- ---- 422.50 +17.70 404.80 2470 ---- ---- ---- ---- 431.20 +17.90 413.30 2475 ---- ---- ---- ---- 435.50 +18.00 417.50 2500 ---- ---- ---- ---- 457.20 +18.20 439.00 2525 ---- ---- ---- ---- 479.20 +18.60 460.60 2550 ---- ---- ---- ---- 501.40 +18.90 482.50 2575 ---- ---- ---- ---- 523.80 +19.10 504.70 2600 ---- ---- ---- ---- 546.40 +19.40 527.00 2625 ---- ---- ---- ---- 569.10 +19.60 549.50 2650 ---- ---- ---- ---- 592.10 +20.00 572.10 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 7.70 +.80 6.90 1500 ---- ---- ---- ---- 8.90 +1.00 7.90 1525 ---- ---- ---- ---- 10.20 +1.10 9.10 1550 ---- ---- ---- ---- 11.60 +1.20 10.40 1575 ---- ---- ---- ---- 13.30 +1.40 11.90 1600 ---- ---- ---- ---- 15.10 +1.60 13.50 1625 ---- ---- ---- ---- 17.10 +1.80 15.30 1650 ---- ---- ---- ---- 19.30 +1.90 17.40 1660 ---- ---- ---- ---- 20.30 +2.10 18.20 1670 ---- ---- ---- ---- 21.30 +2.20 19.10 1675 ---- ---- ---- ---- 21.80 +2.20 19.60 1680 ---- ---- ---- ---- 22.30 +2.20 20.10 1690 ---- ---- ---- ---- 23.40 +2.30 21.10 1700 ---- ---- ---- ---- 24.60 +2.50 22.10 1710 ---- ---- ---- ---- 25.80 +2.60 23.20 1720 ---- ---- ---- ---- 27.00 +2.70 24.30 1725 ---- ---- ---- ---- 27.60 +2.70 24.90 1730 ---- ---- ---- ---- 28.30 +2.80 25.50 1740 ---- ---- ---- ---- 29.60 +2.90 26.70 1750 ---- ---- ---- ---- 31.00 +3.00 28.00 1760 ---- ---- ---- ---- 32.50 +3.20 29.30 1765 ---- ---- ---- ---- 33.20 +3.20 30.00 1770 ---- ---- ---- ---- 34.00 +3.30 30.70 1775 ---- ---- ---- ---- 34.80 +3.40 31.40 1780 ---- ---- ---- ---- 35.60 +3.40 32.20 1785 ---- ---- ---- ---- 36.50 +3.60 32.90 1790 ---- ---- ---- ---- 37.30 +3.60 33.70 1795 ---- ---- ---- ---- 38.20 +3.70 34.50 1800 ---- ---- ---- ---- 39.10 +3.80 35.30 1805 ---- ---- ---- ---- 40.00 +3.90 36.10 1810 ---- ---- ---- ---- 40.90 +3.90 37.00 1815 ---- ---- ---- ---- 41.90 +4.00 37.90 1820 ---- ---- ---- ---- 42.90 +4.10 38.80 1825 ---- ---- ---- ---- 43.90 +4.20 39.70 1830 ---- ---- ---- ---- 44.90 +4.30 40.60 1835 ---- ---- ---- ---- 46.00 +4.40 41.60 1840 ---- ---- ---- ---- 47.00 +4.40 42.60 1845 ---- ---- ---- ---- 48.10 +4.50 43.60 1850 ---- ---- ---- ---- 49.30 +4.60 44.70 1855 ---- ---- ---- ---- 50.40 +4.70 45.70 1860 ---- ---- ---- ---- 51.60 +4.80 46.80 1865 ---- ---- ---- ---- 52.80 +4.90 47.90 1870 ---- ---- ---- ---- 54.10 +5.00 49.10 1875 ---- ---- ---- ---- 55.40 +5.10 50.30 1880 ---- ---- ---- ---- 56.70 +5.20 51.50 1885 ---- ---- ---- ---- 58.00 +5.30 52.70 1890 ---- ---- ---- ---- 59.40 +5.40 54.00 1895 ---- ---- ---- ---- 60.80 +5.50 55.30 1900 ---- ---- ---- ---- 62.20 +5.60 56.60 1905 ---- ---- ---- ---- 63.70 +5.70 58.00 1910 ---- ---- ---- ---- 65.20 +5.80 59.40 1915 ---- ---- ---- ---- 66.70 +5.90 60.80 1920 ---- ---- ---- ---- 68.30 +6.00 62.30 1925 ---- ---- ---- ---- 69.90 +6.10 63.80 1930 ---- ---- ---- ---- 71.50 +6.20 65.30 1935 ---- ---- ---- ---- 73.20 +6.40 66.80 1940 ---- ---- ---- ---- 74.90 +6.50 68.40 1945 ---- ---- ---- ---- 76.60 +6.50 70.10 1950 ---- ---- ---- ---- 78.40 +6.70 71.70 1955 ---- ---- ---- ---- 80.20 +6.80 73.40 1960 ---- ---- ---- ---- 82.10 +6.90 75.20 1965 ---- ---- ---- ---- 84.00 +7.10 76.90 1970 ---- ---- ---- ---- 85.90 +7.20 78.70 1975 ---- ---- ---- ---- 87.90 +7.30 80.60 1980 ---- ---- ---- ---- 89.90 +7.40 82.50 1985 ---- ---- ---- ---- 91.90 +7.50 84.40 1990 ---- ---- ---- ---- 94.00 +7.70 86.30 1995 ---- ---- ---- ---- 96.10 +7.80 88.30 2000 ---- ---- ---- ---- 98.20 +7.80 90.40 2005 ---- ---- ---- ---- 100.40 +8.00 92.40 2010 ---- ---- ---- ---- 102.70 +8.20 94.50 2015 ---- ---- ---- ---- 104.90 +8.20 96.70 2020 ---- ---- ---- ---- 107.20 +8.30 98.90 2025 ---- ---- ---- ---- 109.60 +8.50 101.10 2030 ---- ---- ---- ---- 112.00 +8.60 103.40 2035 ---- ---- ---- ---- 114.40 +8.70 105.70 2040 ---- ---- ---- ---- 116.90 +8.90 108.00 2045 ---- ---- ---- ---- 119.40 +9.00 110.40 2050 ---- ---- ---- ---- 121.90 +9.10 112.80 2055 ---- ---- ---- ---- 124.50 +9.20 115.30 2060 ---- ---- ---- ---- 127.10 +9.30 117.80 2065 ---- ---- ---- ---- 129.80 +9.50 120.30 2070 ---- ---- ---- ---- 132.50 +9.60 122.90 2075 ---- ---- ---- ---- 135.20 +9.70 125.50 2080 ---- ---- ---- ---- 138.00 +9.80 128.20 2085 ---- ---- ---- ---- 140.80 +10.00 130.80 2090 ---- ---- ---- ---- 143.60 +10.00 133.60 2095 ---- ---- ---- ---- 146.50 +10.20 136.30 2100 ---- ---- ---- ---- 149.40 +10.30 139.10 2105 ---- ---- ---- ---- 152.40 +10.50 141.90 2110 ---- ---- ---- ---- 155.30 +10.50 144.80 2115 ---- ---- ---- ---- 158.40 +10.70 147.70 2120 ---- ---- ---- ---- 161.40 +10.80 150.60 2125 ---- ---- ---- ---- 164.50 +10.90 153.60 2130 ---- ---- ---- ---- 167.60 +11.00 156.60 2135 ---- ---- ---- ---- 170.70 +11.10 159.60 2140 ---- ---- ---- ---- 173.90 +11.20 162.70 2145 ---- ---- ---- ---- 177.10 +11.30 165.80 2150 ---- ---- ---- ---- 180.30 +11.40 168.90 2155 ---- ---- ---- ---- 183.60 +11.60 172.00 2160 ---- ---- ---- ---- 186.90 +11.70 175.20 2165 ---- ---- ---- ---- 190.20 +11.80 178.40 2170 ---- ---- ---- ---- 193.50 +11.90 181.60 2175 ---- ---- ---- ---- 196.90 +12.00 184.90 2180 ---- ---- ---- ---- 200.30 +12.10 188.20 2185 ---- ---- ---- ---- 203.70 +12.20 191.50 2190 ---- ---- ---- ---- 207.20 +12.30 194.90 2195 ---- ---- ---- ---- 210.60 +12.40 198.20 2200 ---- ---- ---- ---- 214.10 +12.50 201.60 2205 ---- ---- ---- ---- 217.70 +12.70 205.00 2210 ---- ---- ---- ---- 221.20 +12.70 208.50 2215 ---- ---- ---- ---- 224.80 +12.90 211.90 2220 ---- ---- ---- ---- 228.30 +12.90 215.40 2225 ---- ---- ---- ---- 232.00 +13.10 218.90 2230 ---- ---- ---- ---- 235.60 +13.20 222.40 2235 ---- ---- ---- ---- 239.20 +13.20 226.00 2240 ---- ---- ---- ---- 242.90 +13.30 229.60 2245 ---- ---- ---- ---- 246.60 +13.40 233.20 2250 ---- ---- ---- ---- 250.30 +13.50 236.80 2255 ---- ---- ---- ---- 254.00 +13.60 240.40 2260 ---- ---- ---- ---- 257.70 +13.70 244.00 2265 ---- ---- ---- ---- 261.50 +13.80 247.70 2270 ---- ---- ---- ---- 265.30 +13.90 251.40 2275 ---- ---- ---- ---- 269.10 +14.00 255.10 2280 ---- ---- ---- ---- 272.90 +14.10 258.80 2285 ---- ---- ---- ---- 276.70 +14.20 262.50 2290 ---- ---- ---- ---- 280.50 +14.20 266.30 2295 ---- ---- ---- ---- 284.40 +14.30 270.10 2300 ---- ---- ---- ---- 288.30 +14.50 273.80 2305 ---- ---- ---- ---- 292.10 +14.50 277.60 2310 ---- ---- ---- ---- 296.00 +14.50 281.50 2315 ---- ---- ---- ---- 300.00 +14.70 285.30 2320 ---- ---- ---- ---- 303.90 +14.80 289.10 2325 ---- ---- ---- ---- 307.80 +14.80 293.00 2330 ---- ---- ---- ---- 311.80 +14.90 296.90 2335 ---- ---- ---- ---- 315.80 +15.00 300.80 2340 ---- ---- ---- ---- 319.80 +15.10 304.70 2345 ---- ---- ---- ---- 323.80 +15.20 308.60 2350 ---- ---- ---- ---- 327.80 +15.20 312.60 2355 ---- ---- ---- ---- 331.80 +15.30 316.50 2360 ---- ---- ---- ---- 335.90 +15.40 320.50 2365 ---- ---- ---- ---- 339.90 +15.40 324.50 2370 ---- ---- ---- ---- 344.00 +15.60 328.40 2375 ---- ---- ---- ---- 348.10 +15.60 332.50 2380 ---- ---- ---- ---- 352.20 +15.70 336.50 2385 ---- ---- ---- ---- 356.30 +15.80 340.50 2390 ---- ---- ---- ---- 360.40 +15.80 344.60 2400 ---- ---- ---- ---- 368.70 +16.00 352.70 2410 ---- ---- ---- ---- 377.00 +16.10 360.90 2420 ---- ---- ---- ---- 385.30 +16.20 369.10 2425 ---- ---- ---- ---- 389.50 +16.30 373.20 2430 ---- ---- ---- ---- 393.70 +16.30 377.40 2440 ---- ---- ---- ---- 402.20 +16.50 385.70 2450 ---- ---- ---- ---- 410.70 +16.70 394.00 2460 ---- ---- ---- ---- 419.20 +16.70 402.50 2470 ---- ---- ---- ---- 427.80 +16.90 410.90 2475 ---- ---- ---- ---- 432.10 +17.00 415.10 2480 ---- ---- ---- ---- 436.40 +17.00 419.40 2500 ---- ---- ---- ---- 453.70 +17.20 436.50 2525 ---- ---- ---- ---- 475.60 +17.50 458.10 2550 ---- ---- ---- ---- 497.60 +17.80 479.80 2575 ---- ---- ---- ---- 519.90 +18.10 501.80 2600 ---- ---- ---- ---- 542.30 +18.30 524.00 2625 ---- ---- ---- ---- 564.90 +18.50 546.40 2650 ---- ---- ---- ---- 587.60 +18.70 568.90 2675 ---- ---- ---- ---- 610.50 +18.90 591.60 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 8.20 +.90 7.30 1525 ---- ---- ---- ---- 9.60 +1.00 8.60 1550 ---- ---- ---- ---- 11.10 +1.10 10.00 1575 ---- ---- ---- ---- 12.90 +1.40 11.50 1600 ---- ---- ---- ---- 14.90 +1.60 13.30 1625 ---- ---- ---- ---- 17.10 +1.80 15.30 1650 ---- ---- ---- ---- 19.60 +2.00 17.60 1675 ---- ---- ---- ---- 22.30 +2.20 20.10 1680 ---- ---- ---- ---- 22.90 +2.30 20.60 1690 ---- ---- ---- ---- 24.10 +2.40 21.70 1700 ---- ---- ---- ---- 25.40 +2.50 22.90 1710 ---- ---- ---- ---- 26.70 +2.60 24.10 1720 ---- ---- ---- ---- 28.10 +2.80 25.30 1725 ---- ---- ---- ---- 28.80 +2.80 26.00 1730 ---- ---- ---- ---- 29.50 +2.90 26.60 1740 ---- ---- ---- ---- 31.00 +3.00 28.00 1750 ---- ---- ---- ---- 32.50 +3.10 29.40 1760 ---- ---- ---- ---- 34.20 +3.30 30.90 1770 ---- ---- ---- ---- 35.80 +3.40 32.40 1775 ---- ---- ---- ---- 36.70 +3.50 33.20 1780 ---- ---- ---- ---- 37.60 +3.60 34.00 1785 ---- ---- ---- ---- 38.50 +3.70 34.80 1790 ---- ---- ---- ---- 39.40 +3.70 35.70 1795 ---- ---- ---- ---- 40.40 +3.80 36.60 1800 ---- ---- ---- ---- 41.30 +3.90 37.40 1805 ---- ---- ---- ---- 42.30 +4.00 38.30 1810 ---- ---- ---- ---- 43.30 +4.00 39.30 1815 ---- ---- ---- ---- 44.30 +4.10 40.20 1820 ---- ---- ---- ---- 45.40 +4.20 41.20 1825 ---- ---- ---- ---- 46.40 +4.30 42.10 1830 ---- ---- ---- ---- 47.50 +4.30 43.20 1835 ---- ---- ---- ---- 48.60 +4.40 44.20 1840 ---- ---- ---- ---- 49.80 +4.60 45.20 1845 ---- ---- ---- ---- 50.90 +4.60 46.30 1850 ---- ---- ---- ---- 52.10 +4.70 47.40 1855 ---- ---- ---- ---- 53.30 +4.80 48.50 1860 ---- ---- ---- ---- 54.60 +4.90 49.70 1865 ---- ---- ---- ---- 55.80 +5.00 50.80 1870 ---- ---- ---- ---- 57.10 +5.10 52.00 1875 ---- ---- ---- ---- 58.50 +5.20 53.30 1880 ---- ---- ---- ---- 59.80 +5.30 54.50 1885 ---- ---- ---- ---- 61.20 +5.40 55.80 1890 ---- ---- ---- ---- 62.60 +5.50 57.10 1895 ---- ---- ---- ---- 64.00 +5.60 58.40 1900 ---- ---- ---- ---- 65.50 +5.70 59.80 1905 ---- ---- ---- ---- 67.00 +5.80 61.20 1910 ---- ---- ---- ---- 68.50 +5.90 62.60 1915 ---- ---- ---- ---- 70.10 +6.00 64.10 1920 ---- ---- ---- ---- 71.70 +6.10 65.60 1925 ---- ---- ---- ---- 73.30 +6.20 67.10 1930 ---- ---- ---- ---- 75.00 +6.30 68.70 1935 ---- ---- ---- ---- 76.70 +6.40 70.30 1940 ---- ---- ---- ---- 78.40 +6.50 71.90 1945 ---- ---- ---- ---- 80.20 +6.70 73.50 1950 ---- ---- ---- ---- 82.00 +6.80 75.20 1955 ---- ---- ---- ---- 83.90 +6.90 77.00 1960 ---- ---- ---- ---- 85.70 +7.00 78.70 1965 ---- ---- ---- ---- 87.70 +7.10 80.60 1970 ---- ---- ---- ---- 89.60 +7.20 82.40 1975 ---- ---- ---- ---- 91.60 +7.30 84.30 1980 ---- ---- ---- ---- 93.70 +7.50 86.20 1985 ---- ---- ---- ---- 95.70 +7.50 88.20 1990 ---- ---- ---- ---- 97.90 +7.70 90.20 1995 ---- ---- ---- ---- 100.00 +7.80 92.20 2000 ---- ---- ---- ---- 102.20 +7.90 94.30 2005 ---- ---- ---- ---- 104.50 +8.10 96.40 2010 ---- ---- ---- ---- 106.80 +8.20 98.60 2015 ---- ---- ---- ---- 109.10 +8.30 100.80 2020 ---- ---- ---- ---- 111.50 +8.40 103.10 2025 ---- ---- ---- ---- 113.90 +8.50 105.40 2030 ---- ---- ---- ---- 116.30 +8.60 107.70 2035 ---- ---- ---- ---- 118.80 +8.70 110.10 2040 ---- ---- ---- ---- 121.30 +8.80 112.50 2045 ---- ---- ---- ---- 123.90 +9.00 114.90 2050 ---- ---- ---- ---- 126.50 +9.10 117.40 2055 ---- ---- ---- ---- 129.10 +9.20 119.90 2060 ---- ---- ---- ---- 131.80 +9.40 122.40 2065 ---- ---- ---- ---- 134.50 +9.50 125.00 2070 ---- ---- ---- ---- 137.20 +9.50 127.70 2075 ---- ---- ---- ---- 140.00 +9.70 130.30 2080 ---- ---- ---- ---- 142.80 +9.80 133.00 2085 ---- ---- ---- ---- 145.70 +10.00 135.70 2090 ---- ---- ---- ---- 148.50 +10.00 138.50 2095 ---- ---- ---- ---- 151.50 +10.20 141.30 2100 ---- ---- ---- ---- 154.40 +10.30 144.10 2105 ---- ---- ---- ---- 157.40 +10.40 147.00 2110 ---- ---- ---- ---- 160.40 +10.50 149.90 2115 ---- ---- ---- ---- 163.40 +10.60 152.80 2120 ---- ---- ---- ---- 166.50 +10.80 155.70 2125 ---- ---- ---- ---- 169.60 +10.90 158.70 2130 ---- ---- ---- ---- 172.70 +11.00 161.70 2135 ---- ---- ---- ---- 175.80 +11.00 164.80 2140 ---- ---- ---- ---- 179.00 +11.20 167.80 2145 ---- ---- ---- ---- 182.20 +11.30 170.90 2150 ---- ---- ---- ---- 185.40 +11.40 174.00 2155 ---- ---- ---- ---- 188.70 +11.50 177.20 2160 ---- ---- ---- ---- 192.00 +11.60 180.40 2165 ---- ---- ---- ---- 195.30 +11.70 183.60 2170 ---- ---- ---- ---- 198.60 +11.80 186.80 2175 ---- ---- ---- ---- 202.00 +11.90 190.10 2180 ---- ---- ---- ---- 205.40 +12.10 193.30 2185 ---- ---- ---- ---- 208.80 +12.20 196.60 2190 ---- ---- ---- ---- 212.20 +12.20 200.00 2195 ---- ---- ---- ---- 215.70 +12.40 203.30 2200 ---- ---- ---- ---- 219.10 +12.40 206.70 2205 ---- ---- ---- ---- 222.60 +12.50 210.10 2210 ---- ---- ---- ---- 226.20 +12.70 213.50 2215 ---- ---- ---- ---- 229.70 +12.70 217.00 2220 ---- ---- ---- ---- 233.30 +12.80 220.50 2225 ---- ---- ---- ---- 236.90 +13.00 223.90 2230 ---- ---- ---- ---- 240.50 +13.00 227.50 2235 ---- ---- ---- ---- 244.10 +13.10 231.00 2240 ---- ---- ---- ---- 247.70 +13.20 234.50 2245 ---- ---- ---- ---- 251.40 +13.30 238.10 2250 ---- ---- ---- ---- 255.10 +13.40 241.70 2255 ---- ---- ---- ---- 258.80 +13.50 245.30 2260 ---- ---- ---- ---- 262.50 +13.60 248.90 2265 ---- ---- ---- ---- 266.20 +13.60 252.60 2270 ---- ---- ---- ---- 270.00 +13.80 256.20 2275 ---- ---- ---- ---- 273.80 +13.90 259.90 2280 ---- ---- ---- ---- 277.50 +13.90 263.60 2285 ---- ---- ---- ---- 281.30 +14.00 267.30 2290 ---- ---- ---- ---- 285.20 +14.10 271.10 2295 ---- ---- ---- ---- 289.00 +14.20 274.80 2300 ---- ---- ---- ---- 292.90 +14.30 278.60 2305 ---- ---- ---- ---- 296.70 +14.30 282.40 2310 ---- ---- ---- ---- 300.60 +14.40 286.20 2315 ---- ---- ---- ---- 304.50 +14.50 290.00 2320 ---- ---- ---- ---- 308.40 +14.60 293.80 2325 ---- ---- ---- ---- 312.30 +14.60 297.70 2330 ---- ---- ---- ---- 316.30 +14.80 301.50 2335 ---- ---- ---- ---- 320.20 +14.80 305.40 2340 ---- ---- ---- ---- 324.20 +14.90 309.30 2345 ---- ---- ---- ---- 328.20 +15.00 313.20 2350 ---- ---- ---- ---- 332.20 +15.10 317.10 2355 ---- ---- ---- ---- 336.20 +15.10 321.10 2360 ---- ---- ---- ---- 340.20 +15.20 325.00 2365 ---- ---- ---- ---- 344.30 +15.30 329.00 2370 ---- ---- ---- ---- 348.30 +15.30 333.00 2375 ---- ---- ---- ---- 352.40 +15.40 337.00 2380 ---- ---- ---- ---- 356.50 +15.50 341.00 2385 ---- ---- ---- ---- 360.60 +15.60 345.00 2390 ---- ---- ---- ---- 364.70 +15.70 349.00 2400 ---- ---- ---- ---- 372.90 +15.80 357.10 2410 ---- ---- ---- ---- 381.20 +15.90 365.30 2420 ---- ---- ---- ---- 389.50 +16.00 373.50 2425 ---- ---- ---- ---- 393.70 +16.10 377.60 2430 ---- ---- ---- ---- 397.90 +16.20 381.70 2440 ---- ---- ---- ---- 406.30 +16.30 390.00 2450 ---- ---- ---- ---- 414.80 +16.50 398.30 2460 ---- ---- ---- ---- 423.20 +16.50 406.70 2470 ---- ---- ---- ---- 431.80 +16.70 415.10 2475 ---- ---- ---- ---- 436.10 +16.80 419.30 2480 ---- ---- ---- ---- 440.40 +16.80 423.60 2500 ---- ---- ---- ---- 457.60 +17.00 440.60 2525 ---- ---- ---- ---- 479.40 +17.30 462.10 2550 ---- ---- ---- ---- 501.30 +17.50 483.80 2575 ---- ---- ---- ---- 523.50 +17.80 505.70 2600 ---- ---- ---- ---- 545.80 +18.00 527.80 2625 ---- ---- ---- ---- 568.30 +18.30 550.00 2650 ---- ---- ---- ---- 591.00 +18.60 572.40 2675 ---- ---- ---- ---- 613.80 +18.80 595.00 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 8.50 +.90 7.60 1525 ---- ---- ---- ---- 9.90 +1.00 8.90 1550 ---- ---- ---- ---- 11.50 +1.20 10.30 1575 ---- ---- ---- ---- 13.30 +1.30 12.00 1600 ---- ---- ---- ---- 15.40 +1.60 13.80 1625 ---- ---- ---- ---- 17.70 +1.80 15.90 1650 ---- ---- ---- ---- 20.30 +2.00 18.30 1675 ---- ---- ---- ---- 23.10 +2.20 20.90 1690 ---- ---- ---- ---- 25.00 +2.40 22.60 1700 ---- ---- ---- ---- 26.30 +2.50 23.80 1710 ---- ---- ---- ---- 27.70 +2.60 25.10 1720 ---- ---- ---- ---- 29.10 +2.70 26.40 1725 ---- ---- ---- ---- 29.90 +2.90 27.00 1730 ---- ---- ---- ---- 30.60 +2.90 27.70 1740 ---- ---- ---- ---- 32.20 +3.10 29.10 1750 ---- ---- ---- ---- 33.80 +3.20 30.60 1760 ---- ---- ---- ---- 35.40 +3.20 32.20 1770 ---- ---- ---- ---- 37.20 +3.40 33.80 1775 ---- ---- ---- ---- 38.10 +3.50 34.60 1780 ---- ---- ---- ---- 39.00 +3.60 35.40 1790 ---- ---- ---- ---- 40.90 +3.70 37.20 1795 ---- ---- ---- ---- 41.80 +3.80 38.00 1800 ---- ---- ---- ---- 42.80 +3.80 39.00 1805 ---- ---- ---- ---- 43.80 +3.90 39.90 1810 ---- ---- ---- ---- 44.80 +4.00 40.80 1815 ---- ---- ---- ---- 45.90 +4.10 41.80 1820 ---- ---- ---- ---- 46.90 +4.10 42.80 1825 ---- ---- ---- ---- 48.00 +4.20 43.80 1830 ---- ---- ---- ---- 49.10 +4.30 44.80 1835 ---- ---- ---- ---- 50.20 +4.40 45.80 1840 ---- ---- ---- ---- 51.40 +4.50 46.90 1845 ---- ---- ---- ---- 52.50 +4.60 47.90 1850 ---- ---- ---- ---- 53.70 +4.70 49.00 1855 ---- ---- ---- ---- 54.90 +4.70 50.20 1860 ---- ---- ---- ---- 56.10 +4.80 51.30 1865 ---- ---- ---- ---- 57.40 +5.00 52.40 1870 ---- ---- ---- ---- 58.60 +5.00 53.60 1875 ---- ---- ---- ---- 59.90 +5.10 54.80 1880 ---- ---- ---- ---- 61.20 +5.20 56.00 1885 ---- ---- ---- ---- 62.60 +5.30 57.30 1890 ---- ---- ---- ---- 63.90 +5.40 58.50 1895 ---- ---- ---- ---- 65.30 +5.50 59.80 1900 ---- ---- ---- ---- 66.70 +5.60 61.10 1905 ---- ---- ---- ---- 68.20 +5.70 62.50 1910 ---- ---- ---- ---- 69.60 +5.70 63.90 1915 ---- ---- ---- ---- 71.10 +5.80 65.30 1920 ---- ---- ---- ---- 72.60 +5.90 66.70 1925 ---- ---- ---- ---- 74.20 +6.10 68.10 1930 ---- ---- ---- ---- 75.80 +6.20 69.60 1935 ---- ---- ---- ---- 77.40 +6.30 71.10 1940 ---- ---- ---- ---- 79.00 +6.30 72.70 1945 ---- ---- ---- ---- 80.70 +6.50 74.20 1950 ---- ---- ---- ---- 82.40 +6.60 75.80 1955 ---- ---- ---- ---- 84.20 +6.70 77.50 1960 ---- ---- ---- ---- 85.90 +6.70 79.20 1965 ---- ---- ---- ---- 87.80 +6.90 80.90 1970 ---- ---- ---- ---- 89.60 +7.00 82.60 1975 ---- ---- ---- ---- 91.50 +7.10 84.40 1980 ---- ---- ---- ---- 93.40 +7.20 86.20 1985 ---- ---- ---- ---- 95.40 +7.30 88.10 1990 ---- ---- ---- ---- 97.40 +7.40 90.00 1995 ---- ---- ---- ---- 99.50 +7.60 91.90 2000 ---- ---- ---- ---- 101.60 +7.70 93.90 2005 ---- ---- ---- ---- 103.70 +7.80 95.90 2010 ---- ---- ---- ---- 105.90 +7.90 98.00 2015 ---- ---- ---- ---- 108.10 +8.00 100.10 2020 ---- ---- ---- ---- 110.30 +8.10 102.20 2025 ---- ---- ---- ---- 112.60 +8.20 104.40 2030 ---- ---- ---- ---- 115.00 +8.40 106.60 2035 ---- ---- ---- ---- 117.40 +8.50 108.90 2040 ---- ---- ---- ---- 119.80 +8.60 111.20 2045 ---- ---- ---- ---- 122.30 +8.80 113.50 2050 ---- ---- ---- ---- 124.80 +8.90 115.90 2055 ---- ---- ---- ---- 127.30 +8.90 118.40 2060 ---- ---- ---- ---- 129.90 +9.10 120.80 2065 ---- ---- ---- ---- 132.50 +9.20 123.30 2070 ---- ---- ---- ---- 135.20 +9.30 125.90 2075 ---- ---- ---- ---- 137.90 +9.40 128.50 2080 ---- ---- ---- ---- 140.60 +9.50 131.10 2085 ---- ---- ---- ---- 143.40 +9.60 133.80 2090 ---- ---- ---- ---- 146.20 +9.70 136.50 2095 ---- ---- ---- ---- 149.00 +9.80 139.20 2100 ---- ---- ---- ---- 151.90 +9.90 142.00 2105 ---- ---- ---- ---- 154.80 +10.00 144.80 2110 ---- ---- ---- ---- 157.80 +10.20 147.60 2115 ---- ---- ---- ---- 160.80 +10.30 150.50 2120 ---- ---- ---- ---- 163.80 +10.40 153.40 2125 ---- ---- ---- ---- 166.90 +10.60 156.30 2130 ---- ---- ---- ---- 169.90 +10.60 159.30 2135 ---- ---- ---- ---- 173.10 +10.80 162.30 2140 ---- ---- ---- ---- 176.20 +10.80 165.40 2145 ---- ---- ---- ---- 179.40 +11.00 168.40 2150 ---- ---- ---- ---- 182.60 +11.10 171.50 630 2155 ---- ---- ---- ---- 185.80 +11.10 174.70 2160 ---- ---- ---- ---- 189.10 +11.30 177.80 2165 ---- ---- ---- ---- 192.40 +11.40 181.00 2170 ---- ---- ---- ---- 195.70 +11.50 184.20 2175 ---- ---- ---- ---- 199.00 +11.50 187.50 2180 ---- ---- ---- ---- 202.40 +11.70 190.70 2185 ---- ---- ---- ---- 205.80 +11.80 194.00 2190 ---- ---- ---- ---- 209.20 +11.80 197.40 2195 ---- ---- ---- ---- 212.60 +11.90 200.70 2200 ---- ---- ---- ---- 216.10 +12.00 204.10 2205 ---- ---- ---- ---- 219.60 +12.20 207.40 2210 ---- ---- ---- ---- 223.10 +12.30 210.80 2215 ---- ---- ---- ---- 226.60 +12.30 214.30 2220 ---- ---- ---- ---- 230.10 +12.40 217.70 2225 ---- ---- ---- ---- 233.70 +12.50 221.20 2230 ---- ---- ---- ---- 237.30 +12.70 224.60 2235 ---- ---- ---- ---- 240.90 +12.80 228.10 2240 ---- ---- ---- ---- 244.50 +12.80 231.70 2245 ---- ---- ---- ---- 248.10 +12.90 235.20 2250 ---- ---- ---- ---- 251.70 +13.00 238.70 2255 ---- ---- ---- ---- 255.40 +13.10 242.30 2260 ---- ---- ---- ---- 259.00 +13.10 245.90 2265 ---- ---- ---- ---- 262.70 +13.20 249.50 2270 ---- ---- ---- ---- 266.40 +13.30 253.10 2275 ---- ---- ---- ---- 270.10 +13.40 256.70 2280 ---- ---- ---- ---- 273.80 +13.50 260.30 2285 ---- ---- ---- ---- 277.50 +13.60 263.90 2290 ---- ---- ---- ---- 281.30 +13.70 267.60 2295 ---- ---- ---- ---- 285.00 +13.80 271.20 2300 ---- ---- ---- ---- 288.80 +13.90 274.90 2305 ---- ---- ---- ---- 292.50 +13.90 278.60 2310 ---- ---- ---- ---- 296.30 +14.00 282.30 2315 ---- ---- ---- ---- 300.10 +14.10 286.00 2320 ---- ---- ---- ---- 303.90 +14.20 289.70 2325 ---- ---- ---- ---- 307.70 +14.20 293.50 2330 ---- ---- ---- ---- 311.60 +14.40 297.20 2335 ---- ---- ---- ---- 315.40 +14.40 301.00 2340 ---- ---- ---- ---- 319.30 +14.60 304.70 2345 ---- ---- ---- ---- 323.10 +14.60 308.50 2350 ---- ---- ---- ---- 327.00 +14.70 312.30 2355 ---- ---- ---- ---- 330.90 +14.80 316.10 2360 ---- ---- ---- ---- 334.80 +14.90 319.90 2365 ---- ---- ---- ---- 338.70 +14.90 323.80 2370 ---- ---- ---- ---- 342.60 +15.00 327.60 2375 ---- ---- ---- ---- 346.50 +15.00 331.50 2380 ---- ---- ---- ---- 350.50 +15.10 335.40 2385 ---- ---- ---- ---- 354.40 +15.20 339.20 2390 ---- ---- ---- ---- 358.40 +15.30 343.10 2395 ---- ---- ---- ---- 362.40 +15.40 347.00 2400 ---- ---- ---- ---- 366.40 +15.40 351.00 2410 ---- ---- ---- ---- 374.40 +15.60 358.80 2420 ---- ---- ---- ---- 382.50 +15.70 366.80 2425 ---- ---- ---- ---- 386.50 +15.80 370.70 2430 ---- ---- ---- ---- 390.60 +15.90 374.70 2440 ---- ---- ---- ---- 398.70 +15.90 382.80 2450 ---- ---- ---- ---- 406.90 +16.10 390.80 2460 ---- ---- ---- ---- 415.20 +16.30 398.90 2470 ---- ---- ---- ---- 423.50 +16.40 407.10 2475 ---- ---- ---- ---- 427.70 +16.50 411.20 2480 ---- ---- ---- ---- 431.80 +16.50 415.30 2490 ---- ---- ---- ---- 440.20 +16.60 423.60 2500 ---- ---- ---- ---- 448.60 +16.80 431.80 2525 ---- ---- ---- ---- 469.80 +17.00 452.80 2550 ---- ---- ---- ---- 491.30 +17.40 473.90 2575 ---- ---- ---- ---- 512.90 +17.60 495.30 2600 ---- ---- ---- ---- 534.80 +17.90 516.90 2625 ---- ---- ---- ---- 556.80 +18.20 538.60 2650 ---- ---- ---- ---- 579.00 +18.40 560.60 2675 ---- ---- ---- ---- 601.40 +18.60 582.80 2700 ---- ---- ---- ---- 624.00 +18.90 605.10 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .30 .00 .30 975 ---- ---- ---- ---- .40 +.10 .30 1000 ---- ---- ---- ---- .50 +.10 .40 1025 ---- ---- ---- ---- .60 +.10 .50 1050 ---- ---- ---- ---- .70 +.10 .60 1075 ---- ---- ---- ---- .80 .00 .80 1100 ---- ---- ---- ---- 1.00 +.10 .90 1125 ---- ---- ---- ---- 1.20 +.10 1.10 1130 ---- ---- ---- ---- 1.30 +.20 1.10 1140 ---- ---- ---- ---- 1.40 +.20 1.20 1150 ---- ---- ---- ---- 1.50 +.20 1.30 1160 ---- ---- ---- ---- 1.60 +.20 1.40 1170 ---- ---- ---- ---- 1.70 +.20 1.50 1175 ---- ---- ---- ---- 1.80 +.20 1.60 1180 ---- ---- ---- ---- 1.80 +.20 1.60 1190 ---- ---- ---- ---- 2.00 +.20 1.80 1200 ---- ---- ---- ---- 2.10 +.20 1.90 1210 ---- ---- ---- ---- 2.20 +.20 2.00 1220 ---- ---- ---- ---- 2.40 +.20 2.20 1225 ---- ---- ---- ---- 2.50 +.30 2.20 1230 ---- ---- ---- ---- 2.60 +.30 2.30 1235 ---- ---- ---- ---- 2.70 +.30 2.40 1240 ---- ---- ---- ---- 2.70 +.20 2.50 1245 ---- ---- ---- ---- 2.80 +.20 2.60 1250 ---- ---- ---- ---- 2.90 +.30 2.60 70 1255 ---- ---- ---- ---- 3.00 +.30 2.70 1260 ---- ---- ---- ---- 3.10 +.30 2.80 1265 ---- ---- ---- ---- 3.20 +.30 2.90 1270 ---- ---- ---- ---- 3.30 +.30 3.00 1275 ---- ---- ---- ---- 3.40 +.30 3.10 1280 ---- ---- ---- ---- 3.60 +.40 3.20 1285 ---- ---- ---- ---- 3.70 +.40 3.30 1290 ---- ---- ---- ---- 3.80 +.40 3.40 1295 ---- ---- ---- ---- 3.90 +.40 3.50 1300 ---- ---- ---- ---- 4.00 +.40 3.60 1305 ---- ---- ---- ---- 4.20 +.50 3.70 1310 ---- ---- ---- ---- 4.30 +.40 3.90 1315 ---- ---- ---- ---- 4.40 +.40 4.00 1320 ---- ---- ---- ---- 4.60 +.50 4.10 1325 ---- ---- ---- ---- 4.70 +.50 4.20 1330 ---- ---- ---- ---- 4.80 +.40 4.40 1335 ---- ---- ---- ---- 5.00 +.50 4.50 1340 ---- ---- ---- ---- 5.10 +.50 4.60 1345 ---- ---- ---- ---- 5.30 +.50 4.80 1350 ---- ---- ---- ---- 5.50 +.60 4.90 1355 ---- ---- ---- ---- 5.60 +.50 5.10 1360 ---- ---- ---- ---- 5.80 +.60 5.20 1365 ---- ---- ---- ---- 6.00 +.60 5.40 1370 ---- ---- ---- ---- 6.10 +.60 5.50 1375 ---- ---- ---- ---- 6.30 +.60 5.70 1380 ---- ---- ---- ---- 6.50 +.60 5.90 1385 ---- ---- ---- ---- 6.70 +.70 6.00 1390 ---- ---- ---- ---- 6.90 +.70 6.20 1395 ---- ---- ---- ---- 7.10 +.70 6.40 1400 ---- ---- ---- ---- 7.30 +.70 6.60 1405 ---- ---- ---- ---- 7.50 +.70 6.80 1410 ---- ---- ---- ---- 7.70 +.70 7.00 1415 ---- ---- ---- ---- 7.90 +.70 7.20 1420 ---- ---- ---- ---- 8.10 +.70 7.40 1425 ---- ---- ---- ---- 8.40 +.80 7.60 1430 ---- ---- ---- ---- 8.60 +.80 7.80 1435 ---- ---- ---- ---- 8.80 +.80 8.00 1440 ---- ---- ---- ---- 9.10 +.90 8.20 1445 ---- ---- ---- ---- 9.30 +.90 8.40 1450 ---- ---- ---- ---- 9.60 +.90 8.70 1455 ---- ---- ---- ---- 9.80 +.90 8.90 1460 ---- ---- ---- ---- 10.10 +1.00 9.10 1465 ---- ---- ---- ---- 10.40 +1.00 9.40 1470 ---- ---- ---- ---- 10.70 +1.10 9.60 1475 ---- ---- ---- ---- 10.90 +1.00 9.90 1480 ---- ---- ---- ---- 11.20 +1.00 10.20 1485 ---- ---- ---- ---- 11.50 +1.10 10.40 1490 ---- ---- ---- ---- 11.80 +1.10 10.70 1495 ---- ---- ---- ---- 12.10 +1.10 11.00 1500 ---- ---- ---- ---- 12.50 +1.20 11.30 1505 ---- ---- ---- ---- 12.80 +1.20 11.60 1510 ---- ---- ---- ---- 13.10 +1.20 11.90 1515 ---- ---- ---- ---- 13.40 +1.20 12.20 1520 ---- ---- ---- ---- 13.80 +1.30 12.50 1525 ---- ---- ---- ---- 14.10 +1.30 12.80 1530 ---- ---- ---- ---- 14.50 +1.40 13.10 1535 ---- ---- ---- ---- 14.80 +1.30 13.50 1540 ---- ---- ---- ---- 15.20 +1.40 13.80 1545 ---- ---- ---- ---- 15.60 +1.40 14.20 1550 ---- ---- ---- ---- 16.00 +1.50 14.50 1555 ---- ---- ---- ---- 16.40 +1.50 14.90 1560 ---- ---- ---- ---- 16.80 +1.60 15.20 1565 ---- ---- ---- ---- 17.20 +1.60 15.60 1570 ---- ---- ---- ---- 17.60 +1.60 16.00 1575 ---- ---- ---- ---- 18.00 +1.60 16.40 1580 ---- ---- ---- ---- 18.40 +1.70 16.70 1585 ---- ---- ---- ---- 18.90 +1.80 17.10 1590 ---- ---- ---- ---- 19.30 +1.80 17.50 1595 ---- ---- ---- ---- 19.80 +1.80 18.00 1600 ---- ---- ---- ---- 20.20 +1.80 18.40 1605 ---- ---- ---- ---- 20.70 +1.90 18.80 1610 ---- ---- ---- ---- 21.20 +2.00 19.20 1615 ---- ---- ---- ---- 21.60 +1.90 19.70 1620 ---- ---- ---- ---- 22.10 +2.00 20.10 1625 ---- ---- ---- ---- 22.60 +2.00 20.60 1630 ---- ---- ---- ---- 23.10 +2.10 21.00 1635 ---- ---- ---- ---- 23.60 +2.10 21.50 1640 ---- ---- ---- ---- 24.20 +2.20 22.00 1645 ---- ---- ---- ---- 24.70 +2.20 22.50 1650 ---- ---- ---- ---- 25.20 +2.20 23.00 1655 ---- ---- ---- ---- 25.80 +2.30 23.50 1660 ---- ---- ---- ---- 26.30 +2.30 24.00 1665 ---- ---- ---- ---- 26.90 +2.40 24.50 1670 ---- ---- ---- ---- 27.50 +2.50 25.00 1675 ---- ---- ---- ---- 28.00 +2.50 25.50 1680 ---- ---- ---- ---- 28.60 +2.50 26.10 1685 ---- ---- ---- ---- 29.20 +2.60 26.60 1690 ---- ---- ---- ---- 29.80 +2.60 27.20 1695 ---- ---- ---- ---- 30.40 +2.70 27.70 1700 ---- ---- ---- ---- 31.10 +2.80 28.30 100 1705 ---- ---- ---- ---- 31.70 +2.80 28.90 1710 ---- ---- ---- ---- 32.30 +2.80 29.50 1715 ---- ---- ---- ---- 33.00 +2.90 30.10 1720 ---- ---- ---- ---- 33.70 +3.00 30.70 1725 ---- ---- ---- ---- 34.40 +3.10 31.30 1730 ---- ---- ---- ---- 35.00 +3.00 32.00 1735 ---- ---- ---- ---- 35.80 +3.20 32.60 1740 ---- ---- ---- ---- 36.50 +3.20 33.30 1745 ---- ---- ---- ---- 37.20 +3.30 33.90 1750 ---- ---- ---- ---- 38.00 +3.40 34.60 1755 ---- ---- ---- ---- 38.70 +3.40 35.30 1760 ---- ---- ---- ---- 39.50 +3.50 36.00 1765 ---- ---- ---- ---- 40.30 +3.50 36.80 1770 ---- ---- ---- ---- 41.10 +3.60 37.50 1775 ---- ---- ---- ---- 41.90 +3.60 38.30 1780 ---- ---- ---- ---- 42.70 +3.70 39.00 1785 ---- ---- ---- ---- 43.60 +3.80 39.80 1790 ---- ---- ---- ---- 44.50 +3.90 40.60 1795 ---- ---- ---- ---- 45.40 +3.90 41.50 1800 ---- ---- ---- ---- 46.30 +4.00 42.30 750 1805 ---- ---- ---- ---- 47.20 +4.00 43.20 1810 ---- ---- ---- ---- 48.20 +4.20 44.00 1815 ---- ---- ---- ---- 49.10 +4.20 44.90 1820 ---- ---- ---- ---- 50.10 +4.20 45.90 1825 ---- ---- ---- ---- 51.20 +4.40 46.80 150 1830 ---- ---- ---- ---- 52.20 +4.40 47.80 1835 ---- ---- ---- ---- 53.30 +4.60 48.70 1840 ---- ---- ---- ---- 54.30 +4.60 49.70 1845 ---- ---- ---- ---- 55.50 +4.70 50.80 1850 ---- ---- ---- ---- 56.60 +4.80 51.80 1855 ---- ---- ---- ---- 57.80 +4.90 52.90 1860 ---- ---- ---- ---- 58.90 +4.90 54.00 1865 ---- ---- ---- ---- 60.20 +5.00 55.20 1870 ---- ---- ---- ---- 61.40 +5.10 56.30 1875 ---- ---- ---- ---- 62.70 +5.20 57.50 1880 ---- ---- ---- ---- 64.00 +5.30 58.70 1885 ---- ---- ---- ---- 65.30 +5.30 60.00 1890 ---- ---- ---- ---- 66.70 +5.50 61.20 1895 ---- ---- ---- ---- 68.10 +5.60 62.50 1900 ---- ---- ---- ---- 69.50 +5.60 63.90 1905 ---- ---- ---- ---- 71.00 +5.80 65.20 1910 ---- ---- ---- ---- 72.50 +5.90 66.60 1915 ---- ---- ---- ---- 74.00 +6.00 68.00 1920 ---- ---- ---- ---- 75.50 +6.00 69.50 1925 ---- ---- ---- ---- 77.10 +6.10 71.00 1930 ---- ---- ---- ---- 78.80 +6.30 72.50 1935 ---- ---- ---- ---- 80.40 +6.30 74.10 1940 ---- ---- ---- ---- 82.10 +6.40 75.70 1945 ---- ---- ---- ---- 83.80 +6.50 77.30 1950 ---- ---- ---- ---- 85.60 +6.60 79.00 1955 ---- ---- ---- ---- 87.40 +6.70 80.70 1960 ---- ---- ---- ---- 89.30 +6.90 82.40 1965 ---- ---- ---- ---- 91.10 +6.90 84.20 1970 ---- ---- ---- ---- 93.10 +7.10 86.00 1975 ---- ---- ---- ---- 95.00 +7.20 87.80 1980 ---- ---- ---- ---- 97.00 +7.30 89.70 1985 ---- ---- ---- ---- 99.00 +7.40 91.60 1990 ---- ---- ---- ---- 101.10 +7.50 93.60 1995 ---- ---- ---- ---- 103.20 +7.60 95.60 2000 ---- ---- ---- ---- 105.40 +7.80 97.60 2005 ---- ---- ---- ---- 107.60 +7.90 99.70 2010 ---- ---- ---- ---- 109.80 +8.00 101.80 2015 ---- ---- ---- ---- 112.10 +8.10 104.00 2020 ---- ---- ---- ---- 114.40 +8.20 106.20 2025 ---- ---- ---- ---- 116.70 +8.30 108.40 2030 ---- ---- ---- ---- 119.10 +8.40 110.70 2035 ---- ---- ---- ---- 121.50 +8.50 113.00 2040 ---- ---- ---- ---- 124.00 +8.60 115.40 2045 ---- ---- ---- ---- 126.50 +8.80 117.70 2050 ---- ---- ---- ---- 129.00 +8.80 120.20 2055 ---- ---- ---- ---- 131.60 +9.00 122.60 2060 ---- ---- ---- ---- 134.20 +9.10 125.10 2065 ---- ---- ---- ---- 136.80 +9.10 127.70 2070 ---- ---- ---- ---- 139.50 +9.30 130.20 2075 ---- ---- ---- ---- 142.20 +9.40 132.80 2080 ---- ---- ---- ---- 145.00 +9.50 135.50 2085 ---- ---- ---- ---- 147.70 +9.60 138.10 2090 ---- ---- ---- ---- 150.60 +9.80 140.80 2095 ---- ---- ---- ---- 153.40 +9.80 143.60 2100 ---- ---- ---- ---- 156.30 +10.00 146.30 2105 ---- ---- ---- ---- 159.20 +10.10 149.10 2110 ---- ---- ---- ---- 162.10 +10.10 152.00 2115 ---- ---- ---- ---- 165.10 +10.30 154.80 2120 ---- ---- ---- ---- 168.10 +10.40 157.70 2125 ---- ---- ---- ---- 171.10 +10.40 160.70 2130 ---- ---- ---- ---- 174.20 +10.60 163.60 2135 ---- ---- ---- ---- 177.30 +10.70 166.60 2140 ---- ---- ---- ---- 180.40 +10.80 169.60 2145 ---- ---- ---- ---- 183.50 +10.80 172.70 2150 ---- ---- ---- ---- 186.70 +11.00 175.70 600 2155 ---- ---- ---- ---- 189.90 +11.10 178.80 2160 ---- ---- ---- ---- 193.10 +11.20 181.90 2165 ---- ---- ---- ---- 196.40 +11.30 185.10 2170 ---- ---- ---- ---- 199.70 +11.40 188.30 2175 ---- ---- ---- ---- 203.00 +11.50 191.50 2180 ---- ---- ---- ---- 206.30 +11.60 194.70 2185 ---- ---- ---- ---- 209.60 +11.70 197.90 2190 ---- ---- ---- ---- 213.00 +11.80 201.20 2195 ---- ---- ---- ---- 216.40 +11.90 204.50 2200 ---- ---- ---- ---- 219.80 +12.00 207.80 2205 ---- ---- ---- ---- 223.30 +12.10 211.20 2210 ---- ---- ---- ---- 226.70 +12.20 214.50 2215 ---- ---- ---- ---- 230.20 +12.30 217.90 2220 ---- ---- ---- ---- 233.70 +12.40 221.30 2225 ---- ---- ---- ---- 237.20 +12.40 224.80 2230 ---- ---- ---- ---- 240.80 +12.60 228.20 2235 ---- ---- ---- ---- 244.30 +12.60 231.70 2240 ---- ---- ---- ---- 247.90 +12.70 235.20 2245 ---- ---- ---- ---- 251.50 +12.80 238.70 2250 ---- ---- ---- ---- 255.10 +12.90 242.20 2255 ---- ---- ---- ---- 258.70 +13.00 245.70 2260 ---- ---- ---- ---- 262.40 +13.10 249.30 2265 ---- ---- ---- ---- 266.00 +13.10 252.90 2270 ---- ---- ---- ---- 269.70 +13.30 256.40 2275 ---- ---- ---- ---- 273.40 +13.40 260.00 2280 ---- ---- ---- ---- 277.10 +13.40 263.70 2285 ---- ---- ---- ---- 280.80 +13.50 267.30 2290 ---- ---- ---- ---- 284.60 +13.60 271.00 2295 ---- ---- ---- ---- 288.30 +13.70 274.60 2300 ---- ---- ---- ---- 292.10 +13.80 278.30 2305 ---- ---- ---- ---- 295.80 +13.80 282.00 2310 ---- ---- ---- ---- 299.60 +13.90 285.70 2315 ---- ---- ---- ---- 303.40 +14.00 289.40 2320 ---- ---- ---- ---- 307.30 +14.10 293.20 2325 ---- ---- ---- ---- 311.10 +14.20 296.90 2330 ---- ---- ---- ---- 314.90 +14.20 300.70 2335 ---- ---- ---- ---- 318.80 +14.30 304.50 2340 ---- ---- ---- ---- 322.60 +14.30 308.30 2345 ---- ---- ---- ---- 326.50 +14.40 312.10 2350 ---- ---- ---- ---- 330.40 +14.50 315.90 2355 ---- ---- ---- ---- 334.30 +14.60 319.70 2360 ---- ---- ---- ---- 338.20 +14.70 323.50 2365 ---- ---- ---- ---- 342.20 +14.80 327.40 2370 ---- ---- ---- ---- 346.10 +14.90 331.20 2375 ---- ---- ---- ---- 350.00 +14.90 335.10 2380 ---- ---- ---- ---- 354.00 +15.00 339.00 2385 ---- ---- ---- ---- 358.00 +15.10 342.90 2390 ---- ---- ---- ---- 361.90 +15.10 346.80 2395 ---- ---- ---- ---- 365.90 +15.20 350.70 2400 ---- ---- ---- ---- 369.90 +15.30 354.60 2410 ---- ---- ---- ---- 377.90 +15.40 362.50 2420 ---- ---- ---- ---- 386.00 +15.60 370.40 2425 ---- ---- ---- ---- 390.10 +15.70 374.40 2430 ---- ---- ---- ---- 394.10 +15.70 378.40 2440 ---- ---- ---- ---- 402.20 +15.80 386.40 2450 ---- ---- ---- ---- 410.40 +16.00 394.40 2460 ---- ---- ---- ---- 418.60 +16.10 402.50 2470 ---- ---- ---- ---- 426.80 +16.20 410.60 2475 ---- ---- ---- ---- 431.00 +16.30 414.70 2480 ---- ---- ---- ---- 435.10 +16.40 418.70 2490 ---- ---- ---- ---- 443.40 +16.50 426.90 2500 ---- ---- ---- ---- 451.70 +16.60 435.10 2525 ---- ---- ---- ---- 472.70 +16.90 455.80 2550 ---- ---- ---- ---- 493.80 +17.20 476.60 2575 ---- ---- ---- ---- 515.20 +17.50 497.70 2600 ---- ---- ---- ---- 536.70 +17.80 518.90 2625 ---- ---- ---- ---- 558.40 +18.10 540.30 2650 ---- ---- ---- ---- 580.20 +18.30 561.90 2675 ---- ---- ---- ---- 602.20 +18.50 583.70 2700 ---- ---- ---- ---- 624.40 +18.80 605.60 3000 ---- ---- ---- ---- 901.80 +21.40 880.40 3450 ---- ---- ---- ---- 1345.80 +23.40 1322.40 3475 ---- ---- ---- ---- 1370.80 +23.40 1347.40 3500 ---- ---- ---- ---- 1395.80 +23.40 1372.40 4000 ---- ---- ---- ---- 1895.80 +23.40 1872.40 OG JAN25 Gold Option PUT 1625 ---- ---- ---- ---- 18.40 +1.70 16.70 1650 ---- ---- ---- ---- 21.30 +2.00 19.30 1675 ---- ---- ---- ---- 24.40 +2.20 22.20 1700 ---- ---- ---- ---- 28.00 +2.60 25.40 1725 ---- ---- ---- ---- 31.90 +2.90 29.00 1750 ---- ---- ---- ---- 36.20 +3.20 33.00 1775 ---- ---- ---- ---- 40.90 +3.60 37.30 1800 ---- ---- ---- ---- 46.00 +3.90 42.10 1810 ---- ---- ---- ---- 48.20 +4.00 44.20 1820 ---- ---- ---- ---- 50.40 +4.10 46.30 1825 ---- ---- ---- ---- 51.60 +4.30 47.30 1830 ---- ---- ---- ---- 52.80 +4.40 48.40 1840 ---- ---- ---- ---- 55.20 +4.50 50.70 1850 ---- ---- ---- ---- 57.60 +4.60 53.00 1860 ---- ---- ---- ---- 60.20 +4.80 55.40 1870 ---- ---- ---- ---- 62.80 +4.90 57.90 1875 ---- ---- ---- ---- 64.20 +5.10 59.10 1880 ---- ---- ---- ---- 65.60 +5.20 60.40 1890 ---- ---- ---- ---- 68.40 +5.40 63.00 1900 ---- ---- ---- ---- 71.30 +5.60 65.70 1910 ---- ---- ---- ---- 74.20 +5.70 68.50 1915 ---- ---- ---- ---- 75.80 +5.80 70.00 1920 ---- ---- ---- ---- 77.30 +5.90 71.40 1925 ---- ---- ---- ---- 78.90 +6.00 72.90 1930 ---- ---- ---- ---- 80.50 +6.10 74.40 1935 ---- ---- ---- ---- 82.10 +6.20 75.90 1940 ---- ---- ---- ---- 83.70 +6.20 77.50 1945 ---- ---- ---- ---- 85.40 +6.30 79.10 1950 ---- ---- ---- ---- 87.10 +6.40 80.70 1955 ---- ---- ---- ---- 88.90 +6.60 82.30 1960 ---- ---- ---- ---- 90.60 +6.60 84.00 1965 ---- ---- ---- ---- 92.40 +6.80 85.60 1970 ---- ---- ---- ---- 94.20 +6.80 87.40 1975 ---- ---- ---- ---- 96.10 +7.00 89.10 1980 ---- ---- ---- ---- 97.90 +7.00 90.90 1985 ---- ---- ---- ---- 99.90 +7.20 92.70 1990 ---- ---- ---- ---- 101.80 +7.30 94.50 1995 ---- ---- ---- ---- 103.80 +7.40 96.40 2000 ---- ---- ---- ---- 105.80 +7.50 98.30 2005 ---- ---- ---- ---- 107.80 +7.60 100.20 2010 ---- ---- ---- ---- 109.90 +7.70 102.20 2015 ---- ---- ---- ---- 112.00 +7.80 104.20 2020 ---- ---- ---- ---- 114.10 +7.80 106.30 2025 ---- ---- ---- ---- 116.30 +8.00 108.30 2030 ---- ---- ---- ---- 118.50 +8.10 110.40 2035 ---- ---- ---- ---- 120.80 +8.20 112.60 2040 ---- ---- ---- ---- 123.10 +8.30 114.80 2045 ---- ---- ---- ---- 125.40 +8.40 117.00 2050 ---- ---- ---- ---- 127.80 +8.50 119.30 2055 ---- ---- ---- ---- 130.20 +8.60 121.60 2060 ---- ---- ---- ---- 132.60 +8.70 123.90 2065 ---- ---- ---- ---- 135.10 +8.80 126.30 2070 ---- ---- ---- ---- 137.70 +9.00 128.70 2075 ---- ---- ---- ---- 140.20 +9.00 131.20 2080 ---- ---- ---- ---- 142.80 +9.10 133.70 2085 ---- ---- ---- ---- 145.50 +9.30 136.20 2090 ---- ---- ---- ---- 148.10 +9.30 138.80 2095 ---- ---- ---- ---- 150.90 +9.50 141.40 2100 ---- ---- ---- ---- 153.60 +9.60 144.00 2105 ---- ---- ---- ---- 156.40 +9.70 146.70 2110 ---- ---- ---- ---- 159.20 +9.80 149.40 2115 ---- ---- ---- ---- 162.10 +9.90 152.20 2120 ---- ---- ---- ---- 165.00 +10.00 155.00 2125 ---- ---- ---- ---- 167.90 +10.10 157.80 2130 ---- ---- ---- ---- 170.90 +10.20 160.70 2135 ---- ---- ---- ---- 173.90 +10.30 163.60 2140 ---- ---- ---- ---- 176.90 +10.40 166.50 2145 ---- ---- ---- ---- 180.00 +10.50 169.50 2150 ---- ---- ---- ---- 183.10 +10.70 172.40 2155 ---- ---- ---- ---- 186.20 +10.70 175.50 2160 ---- ---- ---- ---- 189.30 +10.80 178.50 2165 ---- ---- ---- ---- 192.50 +10.90 181.60 2170 ---- ---- ---- ---- 195.70 +11.00 184.70 2175 ---- ---- ---- ---- 199.00 +11.20 187.80 2180 ---- ---- ---- ---- 202.20 +11.20 191.00 2185 ---- ---- ---- ---- 205.50 +11.30 194.20 2190 ---- ---- ---- ---- 208.80 +11.40 197.40 2195 ---- ---- ---- ---- 212.20 +11.50 200.70 2200 ---- ---- ---- ---- 215.50 +11.60 203.90 2205 ---- ---- ---- ---- 218.90 +11.70 207.20 2210 ---- ---- ---- ---- 222.30 +11.80 210.50 2215 ---- ---- ---- ---- 225.70 +11.80 213.90 2220 ---- ---- ---- ---- 229.20 +12.00 217.20 2225 ---- ---- ---- ---- 232.70 +12.10 220.60 2230 ---- ---- ---- ---- 236.20 +12.20 224.00 2235 ---- ---- ---- ---- 239.70 +12.30 227.40 2240 ---- ---- ---- ---- 243.20 +12.30 230.90 2245 ---- ---- ---- ---- 246.80 +12.50 234.30 2250 ---- ---- ---- ---- 250.30 +12.50 237.80 2255 ---- ---- ---- ---- 253.90 +12.60 241.30 2260 ---- ---- ---- ---- 257.50 +12.70 244.80 2265 ---- ---- ---- ---- 261.10 +12.70 248.40 2270 ---- ---- ---- ---- 264.70 +12.80 251.90 2275 ---- ---- ---- ---- 268.40 +12.90 255.50 2280 ---- ---- ---- ---- 272.00 +13.00 259.00 2285 ---- ---- ---- ---- 275.70 +13.10 262.60 2290 ---- ---- ---- ---- 279.40 +13.20 266.20 2295 ---- ---- ---- ---- 283.10 +13.30 269.80 2300 ---- ---- ---- ---- 286.80 +13.30 273.50 2305 ---- ---- ---- ---- 290.50 +13.40 277.10 2310 ---- ---- ---- ---- 294.30 +13.50 280.80 2315 ---- ---- ---- ---- 298.00 +13.60 284.40 2320 ---- ---- ---- ---- 301.80 +13.70 288.10 2325 ---- ---- ---- ---- 305.50 +13.70 291.80 2330 ---- ---- ---- ---- 309.30 +13.80 295.50 2335 ---- ---- ---- ---- 313.10 +13.90 299.20 2340 ---- ---- ---- ---- 316.90 +13.90 303.00 2345 ---- ---- ---- ---- 320.70 +14.00 306.70 2350 ---- ---- ---- ---- 324.60 +14.10 310.50 2355 ---- ---- ---- ---- 328.40 +14.20 314.20 2360 ---- ---- ---- ---- 332.30 +14.30 318.00 2365 ---- ---- ---- ---- 336.10 +14.30 321.80 2370 ---- ---- ---- ---- 340.00 +14.40 325.60 2375 ---- ---- ---- ---- 343.90 +14.50 329.40 2380 ---- ---- ---- ---- 347.80 +14.50 333.30 2385 ---- ---- ---- ---- 351.70 +14.60 337.10 2390 ---- ---- ---- ---- 355.70 +14.80 340.90 2395 ---- ---- ---- ---- 359.60 +14.80 344.80 2400 ---- ---- ---- ---- 363.50 +14.80 348.70 2405 ---- ---- ---- ---- 367.50 +14.90 352.60 2410 ---- ---- ---- ---- 371.50 +15.00 356.50 2420 ---- ---- ---- ---- 379.50 +15.20 364.30 2425 ---- ---- ---- ---- 383.50 +15.20 368.30 2430 ---- ---- ---- ---- 387.50 +15.30 372.20 2440 ---- ---- ---- ---- 395.50 +15.30 380.20 2450 ---- ---- ---- ---- 403.70 +15.60 388.10 2460 ---- ---- ---- ---- 411.80 +15.60 396.20 2470 ---- ---- ---- ---- 420.00 +15.80 404.20 2475 ---- ---- ---- ---- 424.10 +15.80 408.30 2480 ---- ---- ---- ---- 428.30 +15.90 412.40 2490 ---- ---- ---- ---- 436.50 +16.00 420.50 2500 ---- ---- ---- ---- 444.90 +16.20 428.70 2510 ---- ---- ---- ---- 453.20 +16.20 437.00 2525 ---- ---- ---- ---- 465.80 +16.40 449.40 2550 ---- ---- ---- ---- 487.00 +16.70 470.30 2575 ---- ---- ---- ---- 508.40 +17.00 491.40 2600 ---- ---- ---- ---- 530.00 +17.20 512.80 2625 ---- ---- ---- ---- 551.80 +17.40 534.40 2650 ---- ---- ---- ---- 573.80 +17.70 556.10 2675 ---- ---- ---- ---- 596.00 +18.00 578.00 2700 ---- ---- ---- ---- 618.30 +18.20 600.10 OG FEB25 Gold Option PUT 1625 ---- ---- ---- ---- 25.50 +2.10 23.40 1650 ---- ---- ---- ---- 28.70 +2.40 26.30 1675 ---- ---- ---- ---- 32.20 +2.70 29.50 1700 ---- ---- ---- ---- 35.90 +2.90 33.00 1725 ---- ---- ---- ---- 40.10 +3.20 36.90 1750 ---- ---- ---- ---- 44.50 +3.50 41.00 1775 ---- ---- ---- ---- 49.40 +3.80 45.60 1800 ---- ---- ---- ---- 54.60 +4.10 50.50 1810 ---- ---- ---- ---- 56.80 +4.30 52.50 1820 ---- ---- ---- ---- 59.10 +4.50 54.60 1825 ---- ---- ---- ---- 60.20 +4.50 55.70 1830 ---- ---- ---- ---- 61.40 +4.60 56.80 1840 ---- ---- ---- ---- 63.80 +4.70 59.10 1850 ---- ---- ---- ---- 66.30 +4.90 61.40 1860 ---- ---- ---- ---- 68.80 +5.00 63.80 1870 ---- ---- ---- ---- 71.50 +5.30 66.20 1880 ---- ---- ---- ---- 74.10 +5.30 68.80 1890 ---- ---- ---- ---- 76.90 +5.50 71.40 1900 ---- ---- ---- ---- 79.80 +5.70 74.10 1910 ---- ---- ---- ---- 82.70 +5.90 76.80 1915 ---- ---- ---- ---- 84.20 +6.00 78.20 1920 ---- ---- ---- ---- 85.80 +6.10 79.70 1925 ---- ---- ---- ---- 87.30 +6.10 81.20 1930 ---- ---- ---- ---- 88.90 +6.30 82.60 1935 ---- ---- ---- ---- 90.50 +6.30 84.20 1940 ---- ---- ---- ---- 92.10 +6.40 85.70 1945 ---- ---- ---- ---- 93.80 +6.60 87.20 1950 ---- ---- ---- ---- 95.40 +6.60 88.80 1955 ---- ---- ---- ---- 97.10 +6.70 90.40 1960 ---- ---- ---- ---- 98.90 +6.80 92.10 1965 ---- ---- ---- ---- 100.60 +6.90 93.70 1970 ---- ---- ---- ---- 102.40 +7.00 95.40 1975 ---- ---- ---- ---- 104.20 +7.10 97.10 1980 ---- ---- ---- ---- 106.10 +7.20 98.90 1985 ---- ---- ---- ---- 107.90 +7.20 100.70 1990 ---- ---- ---- ---- 109.80 +7.30 102.50 1995 ---- ---- ---- ---- 111.80 +7.50 104.30 2000 ---- ---- ---- ---- 113.70 +7.50 106.20 2005 ---- ---- ---- ---- 115.70 +7.70 108.00 2010 ---- ---- ---- ---- 117.70 +7.70 110.00 2015 ---- ---- ---- ---- 119.80 +7.90 111.90 2020 ---- ---- ---- ---- 121.90 +8.00 113.90 2025 ---- ---- ---- ---- 124.00 +8.10 115.90 2030 ---- ---- ---- ---- 126.10 +8.10 118.00 2035 ---- ---- ---- ---- 128.30 +8.30 120.00 2040 ---- ---- ---- ---- 130.50 +8.30 122.20 2045 ---- ---- ---- ---- 132.80 +8.50 124.30 2050 ---- ---- ---- ---- 135.00 +8.50 126.50 2055 ---- ---- ---- ---- 137.40 +8.70 128.70 2060 ---- ---- ---- ---- 139.70 +8.70 131.00 2065 ---- ---- ---- ---- 142.10 +8.90 133.20 2070 ---- ---- ---- ---- 144.50 +8.90 135.60 2075 ---- ---- ---- ---- 147.00 +9.10 137.90 2080 ---- ---- ---- ---- 149.50 +9.20 140.30 2085 ---- ---- ---- ---- 152.00 +9.30 142.70 2090 ---- ---- ---- ---- 154.60 +9.40 145.20 2095 ---- ---- ---- ---- 157.20 +9.50 147.70 2100 ---- ---- ---- ---- 159.80 +9.50 150.30 2105 ---- ---- ---- ---- 162.50 +9.70 152.80 2110 ---- ---- ---- ---- 165.20 +9.70 155.50 2115 ---- ---- ---- ---- 168.00 +9.90 158.10 2120 ---- ---- ---- ---- 170.80 +10.00 160.80 2125 ---- ---- ---- ---- 173.60 +10.10 163.50 2130 ---- ---- ---- ---- 176.50 +10.20 166.30 2135 ---- ---- ---- ---- 179.40 +10.30 169.10 2140 ---- ---- ---- ---- 182.30 +10.30 172.00 2145 ---- ---- ---- ---- 185.30 +10.40 174.90 2150 ---- ---- ---- ---- 188.40 +10.60 177.80 2155 ---- ---- ---- ---- 191.40 +10.70 180.70 2160 ---- ---- ---- ---- 194.50 +10.80 183.70 2165 ---- ---- ---- ---- 197.60 +10.80 186.80 2170 ---- ---- ---- ---- 200.80 +11.00 189.80 2175 ---- ---- ---- ---- 204.00 +11.10 192.90 2180 ---- ---- ---- ---- 207.20 +11.10 196.10 2185 ---- ---- ---- ---- 210.50 +11.30 199.20 2190 ---- ---- ---- ---- 213.70 +11.30 202.40 2195 ---- ---- ---- ---- 217.10 +11.50 205.60 2200 ---- ---- ---- ---- 220.40 +11.50 208.90 2205 ---- ---- ---- ---- 223.80 +11.60 212.20 2210 ---- ---- ---- ---- 227.20 +11.70 215.50 2215 ---- ---- ---- ---- 230.60 +11.80 218.80 2220 ---- ---- ---- ---- 234.00 +11.80 222.20 2225 ---- ---- ---- ---- 237.50 +12.00 225.50 2230 ---- ---- ---- ---- 241.00 +12.10 228.90 2235 ---- ---- ---- ---- 244.50 +12.10 232.40 2240 ---- ---- ---- ---- 248.10 +12.30 235.80 2245 ---- ---- ---- ---- 251.60 +12.30 239.30 2250 ---- ---- ---- ---- 255.20 +12.40 242.80 2255 ---- ---- ---- ---- 258.80 +12.50 246.30 2260 ---- ---- ---- ---- 262.40 +12.50 249.90 2265 ---- ---- ---- ---- 266.10 +12.70 253.40 2270 ---- ---- ---- ---- 269.70 +12.70 257.00 2275 ---- ---- ---- ---- 273.40 +12.80 260.60 2280 ---- ---- ---- ---- 277.10 +12.90 264.20 2285 ---- ---- ---- ---- 280.80 +13.00 267.80 2290 ---- ---- ---- ---- 284.50 +13.00 271.50 2295 ---- ---- ---- ---- 288.20 +13.10 275.10 2300 ---- ---- ---- ---- 292.00 +13.20 278.80 2305 ---- ---- ---- ---- 295.80 +13.30 282.50 2310 ---- ---- ---- ---- 299.50 +13.30 286.20 2315 ---- ---- ---- ---- 303.30 +13.40 289.90 2320 ---- ---- ---- ---- 307.10 +13.50 293.60 2325 ---- ---- ---- ---- 311.00 +13.60 297.40 2330 ---- ---- ---- ---- 314.80 +13.70 301.10 2335 ---- ---- ---- ---- 318.70 ---- ---- 2340 ---- ---- ---- ---- 322.50 +13.80 308.70 2345 ---- ---- ---- ---- 326.40 ---- ---- 2350 ---- ---- ---- ---- 330.30 +14.00 316.30 2360 ---- ---- ---- ---- 338.10 +14.10 324.00 2370 ---- ---- ---- ---- 346.00 +14.30 331.70 2380 ---- ---- ---- ---- 353.90 +14.40 339.50 2390 ---- ---- ---- ---- 361.90 +14.50 347.40 2400 ---- ---- ---- ---- 369.90 +14.70 355.20 2410 ---- ---- ---- ---- 377.90 +14.70 363.20 2420 ---- ---- ---- ---- 386.00 +14.80 371.20 2425 ---- ---- ---- ---- 390.10 +14.90 375.20 2430 ---- ---- ---- ---- 394.20 +15.00 379.20 2440 ---- ---- ---- ---- 402.40 ---- ---- 2450 ---- ---- ---- ---- 410.60 +15.20 395.40 2475 ---- ---- ---- ---- 431.40 +15.60 415.80 2500 ---- ---- ---- ---- 452.40 +15.90 436.50 2525 ---- ---- ---- ---- 473.60 +16.10 457.50 2550 ---- ---- ---- ---- 495.00 +16.40 478.60 2575 ---- ---- ---- ---- 516.60 +16.60 500.00 2600 ---- ---- ---- ---- 538.40 +16.80 521.60 2625 ---- ---- ---- ---- 560.40 +17.10 543.30 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.90 +.10 1.80 1050 ---- ---- ---- ---- 2.30 +.20 2.10 1075 ---- ---- ---- ---- 2.70 +.20 2.50 1100 ---- ---- ---- ---- 3.10 +.20 2.90 1125 ---- ---- ---- ---- 3.60 +.30 3.30 1150 ---- ---- ---- ---- 4.10 +.30 3.80 1175 ---- ---- ---- ---- 4.80 +.40 4.40 1200 ---- ---- ---- ---- 5.50 +.50 5.00 1220 ---- ---- ---- ---- 6.10 +.50 5.60 1225 ---- ---- ---- ---- 6.20 +.40 5.80 1230 ---- ---- ---- ---- 6.40 +.50 5.90 1240 ---- ---- ---- ---- 6.70 +.50 6.20 1250 ---- ---- ---- ---- 7.10 +.60 6.50 1260 ---- ---- ---- ---- 7.50 +.60 6.90 1270 ---- ---- ---- ---- 7.80 +.60 7.20 1275 ---- ---- ---- ---- 8.00 +.60 7.40 1280 ---- ---- ---- ---- 8.20 +.60 7.60 1290 ---- ---- ---- ---- 8.60 +.60 8.00 1300 ---- ---- ---- ---- 9.10 +.70 8.40 1310 ---- ---- ---- ---- 9.50 +.70 8.80 1315 ---- ---- ---- ---- 9.80 +.80 9.00 1320 ---- ---- ---- ---- 10.00 +.80 9.20 1325 ---- ---- ---- ---- 10.20 +.70 9.50 1330 ---- ---- ---- ---- 10.50 +.80 9.70 1335 ---- ---- ---- ---- 10.70 +.80 9.90 1340 ---- ---- ---- ---- 11.00 +.80 10.20 1345 ---- ---- ---- ---- 11.20 +.80 10.40 1350 ---- ---- ---- ---- 11.50 +.90 10.60 1355 ---- ---- ---- ---- 11.80 +.90 10.90 1360 ---- ---- ---- ---- 12.00 +.90 11.10 1365 ---- ---- ---- ---- 12.30 +.90 11.40 1370 ---- ---- ---- ---- 12.60 +.90 11.70 1375 ---- ---- ---- ---- 12.90 +1.00 11.90 1380 ---- ---- ---- ---- 13.20 +1.00 12.20 1385 ---- ---- ---- ---- 13.50 +1.00 12.50 1390 ---- ---- ---- ---- 13.80 +1.00 12.80 1395 ---- ---- ---- ---- 14.10 +1.10 13.00 1400 ---- ---- ---- ---- 14.40 +1.10 13.30 1405 ---- ---- ---- ---- 14.70 +1.10 13.60 1410 ---- ---- ---- ---- 15.00 +1.10 13.90 1415 ---- ---- ---- ---- 15.40 +1.20 14.20 1420 ---- ---- ---- ---- 15.70 +1.20 14.50 1425 ---- ---- ---- ---- 16.10 +1.20 14.90 1430 ---- ---- ---- ---- 16.40 +1.20 15.20 1435 ---- ---- ---- ---- 16.80 +1.30 15.50 1440 ---- ---- ---- ---- 17.10 +1.20 15.90 1445 ---- ---- ---- ---- 17.50 +1.30 16.20 1450 ---- ---- ---- ---- 17.90 +1.40 16.50 1455 ---- ---- ---- ---- 18.20 +1.30 16.90 1460 ---- ---- ---- ---- 18.60 +1.30 17.30 1465 ---- ---- ---- ---- 19.00 +1.40 17.60 1470 ---- ---- ---- ---- 19.40 +1.40 18.00 1475 ---- ---- ---- ---- 19.80 +1.40 18.40 1480 ---- ---- ---- ---- 20.20 +1.50 18.70 1485 ---- ---- ---- ---- 20.60 +1.50 19.10 1490 ---- ---- ---- ---- 21.10 +1.60 19.50 1495 ---- ---- ---- ---- 21.50 +1.60 19.90 1500 ---- ---- ---- ---- 21.90 +1.60 20.30 1505 ---- ---- ---- ---- 22.40 +1.60 20.80 1510 ---- ---- ---- ---- 22.80 +1.60 21.20 1515 ---- ---- ---- ---- 23.30 +1.70 21.60 1520 ---- ---- ---- ---- 23.80 +1.80 22.00 1525 ---- ---- ---- ---- 24.20 +1.70 22.50 1530 ---- ---- ---- ---- 24.70 +1.80 22.90 1535 ---- ---- ---- ---- 25.20 +1.80 23.40 1540 ---- ---- ---- ---- 25.70 +1.90 23.80 1545 ---- ---- ---- ---- 26.20 +1.90 24.30 1550 ---- ---- ---- ---- 26.70 +1.90 24.80 1555 ---- ---- ---- ---- 27.20 +1.90 25.30 1560 ---- ---- ---- ---- 27.70 +1.90 25.80 1565 ---- ---- ---- ---- 28.30 +2.00 26.30 1570 ---- ---- ---- ---- 28.80 +2.00 26.80 1575 ---- ---- ---- ---- 29.40 +2.10 27.30 1580 ---- ---- ---- ---- 29.90 +2.10 27.80 1585 ---- ---- ---- ---- 30.50 +2.20 28.30 1590 ---- ---- ---- ---- 31.00 +2.20 28.80 1595 ---- ---- ---- ---- 31.60 +2.20 29.40 1600 ---- ---- ---- ---- 32.20 +2.30 29.90 1605 ---- ---- ---- ---- 32.80 +2.30 30.50 1610 ---- ---- ---- ---- 33.40 +2.40 31.00 1615 ---- ---- ---- ---- 34.00 +2.40 31.60 1620 ---- ---- ---- ---- 34.60 +2.50 32.10 1625 ---- ---- ---- ---- 35.20 +2.50 32.70 1630 ---- ---- ---- ---- 35.80 +2.50 33.30 1635 ---- ---- ---- ---- 36.50 +2.60 33.90 1640 ---- ---- ---- ---- 37.10 +2.60 34.50 1645 ---- ---- ---- ---- 37.70 +2.60 35.10 1650 ---- ---- ---- ---- 38.40 +2.70 35.70 1655 ---- ---- ---- ---- 39.10 +2.80 36.30 1660 ---- ---- ---- ---- 39.70 +2.80 36.90 1665 ---- ---- ---- ---- 40.40 +2.80 37.60 1670 ---- ---- ---- ---- 41.10 +2.90 38.20 1675 ---- ---- ---- ---- 41.80 +3.00 38.80 1680 ---- ---- ---- ---- 42.50 +3.00 39.50 1685 ---- ---- ---- ---- 43.20 +3.10 40.10 1690 ---- ---- ---- ---- 43.90 +3.10 40.80 1695 ---- ---- ---- ---- 44.60 +3.10 41.50 1700 ---- ---- ---- ---- 45.30 +3.20 42.10 1705 ---- ---- ---- ---- 46.00 +3.20 42.80 1710 ---- ---- ---- ---- 46.80 +3.30 43.50 1715 ---- ---- ---- ---- 47.50 +3.30 44.20 1720 ---- ---- ---- ---- 48.20 +3.30 44.90 1725 ---- ---- ---- ---- 49.00 +3.40 45.60 1730 ---- ---- ---- ---- 49.80 +3.50 46.30 1735 ---- ---- ---- ---- 50.50 +3.50 47.00 1740 ---- ---- ---- ---- 51.30 +3.60 47.70 1745 ---- ---- ---- ---- 52.10 +3.60 48.50 1750 ---- ---- ---- ---- 52.90 +3.70 49.20 1755 ---- ---- ---- ---- 53.70 +3.70 50.00 1760 ---- ---- ---- ---- 54.50 +3.80 50.70 1765 ---- ---- ---- ---- 55.30 +3.80 51.50 1770 ---- ---- ---- ---- 56.20 +3.90 52.30 1775 ---- ---- ---- ---- 57.00 +3.90 53.10 1780 ---- ---- ---- ---- 57.90 +4.00 53.90 1785 ---- ---- ---- ---- 58.80 +4.10 54.70 1790 ---- ---- ---- ---- 59.70 +4.10 55.60 1795 ---- ---- ---- ---- 60.60 +4.20 56.40 1800 ---- ---- ---- ---- 61.50 +4.20 57.30 1805 ---- ---- ---- ---- 62.40 +4.30 58.10 1810 ---- ---- ---- ---- 63.40 +4.40 59.00 1815 ---- ---- ---- ---- 64.30 +4.40 59.90 1820 ---- ---- ---- ---- 65.30 +4.40 60.90 1825 ---- ---- ---- ---- 66.30 +4.50 61.80 1830 ---- ---- ---- ---- 67.40 +4.60 62.80 1835 ---- ---- ---- ---- 68.40 +4.70 63.70 1840 ---- ---- ---- ---- 69.50 +4.80 64.70 1845 ---- ---- ---- ---- 70.50 +4.80 65.70 1850 ---- ---- ---- ---- 71.60 +4.80 66.80 700 1855 ---- ---- ---- ---- 72.80 +5.00 67.80 1860 ---- ---- ---- ---- 73.90 +5.00 68.90 1865 ---- ---- ---- ---- 75.10 +5.10 70.00 1870 ---- ---- ---- ---- 76.30 +5.20 71.10 1875 ---- ---- ---- ---- 77.50 +5.20 72.30 1880 ---- ---- ---- ---- 78.70 +5.30 73.40 1885 ---- ---- ---- ---- 80.00 +5.40 74.60 1890 ---- ---- ---- ---- 81.30 +5.40 75.90 1895 ---- ---- ---- ---- 82.60 +5.50 77.10 1900 ---- ---- ---- ---- 84.00 +5.60 78.40 1905 ---- ---- ---- ---- 85.40 +5.70 79.70 1910 ---- ---- ---- ---- 86.80 +5.80 81.00 1915 ---- ---- ---- ---- 88.20 +5.80 82.40 1920 ---- ---- ---- ---- 89.70 +5.90 83.80 1925 ---- ---- ---- ---- 91.20 +6.00 85.20 1930 ---- ---- ---- ---- 92.80 +6.10 86.70 1935 ---- ---- ---- ---- 94.30 +6.10 88.20 1940 ---- ---- ---- ---- 96.00 +6.30 89.70 1945 ---- ---- ---- ---- 97.60 +6.30 91.30 1950 ---- ---- ---- ---- 99.30 +6.40 92.90 1955 ---- ---- ---- ---- 101.00 +6.50 94.50 1960 ---- ---- ---- ---- 102.70 +6.60 96.10 1965 ---- ---- ---- ---- 104.50 +6.70 97.80 1970 ---- ---- ---- ---- 106.30 +6.80 99.50 1975 ---- ---- ---- ---- 108.10 +6.80 101.30 1980 ---- ---- ---- ---- 110.00 +6.90 103.10 1985 ---- ---- ---- ---- 111.90 +7.00 104.90 1990 ---- ---- ---- ---- 113.80 +7.10 106.70 1995 ---- ---- ---- ---- 115.80 +7.20 108.60 2000 ---- ---- ---- ---- 117.80 +7.30 110.50 2005 ---- ---- ---- ---- 119.90 +7.40 112.50 2010 ---- ---- ---- ---- 121.90 +7.40 114.50 2015 ---- ---- ---- ---- 124.00 +7.50 116.50 2020 ---- ---- ---- ---- 126.20 +7.70 118.50 2025 ---- ---- ---- ---- 128.40 +7.80 120.60 2030 ---- ---- ---- ---- 130.60 +7.90 122.70 2035 ---- ---- ---- ---- 132.80 +7.90 124.90 2040 ---- ---- ---- ---- 135.10 +8.00 127.10 2045 ---- ---- ---- ---- 137.40 +8.10 129.30 2050 ---- ---- ---- ---- 139.70 +8.20 131.50 2055 ---- ---- ---- ---- 142.10 +8.30 133.80 2060 ---- ---- ---- ---- 144.50 +8.30 136.20 2065 ---- ---- ---- ---- 147.00 +8.50 138.50 2070 ---- ---- ---- ---- 149.50 +8.60 140.90 2075 ---- ---- ---- ---- 152.00 +8.70 143.30 2080 ---- ---- ---- ---- 154.50 +8.70 145.80 2085 ---- ---- ---- ---- 157.10 +8.80 148.30 2090 ---- ---- ---- ---- 159.70 +8.90 150.80 2095 ---- ---- ---- ---- 162.40 +9.10 153.30 2100 ---- ---- ---- ---- 165.10 +9.20 155.90 2105 ---- ---- ---- ---- 167.80 +9.20 158.60 2110 ---- ---- ---- ---- 170.50 +9.30 161.20 2115 ---- ---- ---- ---- 173.30 +9.40 163.90 2120 ---- ---- ---- ---- 176.10 +9.50 166.60 2125 ---- ---- ---- ---- 179.00 +9.60 169.40 2130 ---- ---- ---- ---- 181.80 +9.70 172.10 2135 ---- ---- ---- ---- 184.70 +9.70 175.00 2140 ---- ---- ---- ---- 187.70 +9.90 177.80 2145 ---- ---- ---- ---- 190.60 +9.90 180.70 2150 ---- ---- ---- ---- 193.60 +10.00 183.60 2155 ---- ---- ---- ---- 196.60 +10.10 186.50 2160 ---- ---- ---- ---- 199.70 +10.30 189.40 2165 ---- ---- ---- ---- 202.70 +10.30 192.40 2170 ---- ---- ---- ---- 205.80 +10.40 195.40 2175 ---- ---- ---- ---- 209.00 +10.50 198.50 2180 ---- ---- ---- ---- 212.10 +10.60 201.50 2185 ---- ---- ---- ---- 215.30 +10.70 204.60 2190 ---- ---- ---- ---- 218.50 +10.80 207.70 2195 ---- ---- ---- ---- 221.70 +10.80 210.90 2200 ---- ---- ---- ---- 225.00 +10.90 214.10 2205 ---- ---- ---- ---- 228.30 +11.00 217.30 2210 ---- ---- ---- ---- 231.60 +11.10 220.50 2215 ---- ---- ---- ---- 234.90 +11.20 223.70 2220 ---- ---- ---- ---- 238.20 +11.20 227.00 2225 ---- ---- ---- ---- 241.60 +11.30 230.30 2230 ---- ---- ---- ---- 245.00 +11.40 233.60 2235 ---- ---- ---- ---- 248.40 +11.50 236.90 2240 ---- ---- ---- ---- 251.80 +11.60 240.20 2245 ---- ---- ---- ---- 255.30 +11.70 243.60 2250 ---- ---- ---- ---- 258.70 +11.70 247.00 2255 ---- ---- ---- ---- 262.20 +11.80 250.40 2260 ---- ---- ---- ---- 265.70 +11.80 253.90 2265 ---- ---- ---- ---- 269.30 +12.00 257.30 2270 ---- ---- ---- ---- 272.80 +12.00 260.80 2275 ---- ---- ---- ---- 276.40 +12.10 264.30 2280 ---- ---- ---- ---- 280.00 +12.20 267.80 2285 ---- ---- ---- ---- 283.60 +12.30 271.30 2290 ---- ---- ---- ---- 287.20 +12.40 274.80 2295 ---- ---- ---- ---- 290.80 +12.40 278.40 2300 ---- ---- ---- ---- 294.50 +12.50 282.00 2305 ---- ---- ---- ---- 298.10 +12.60 285.50 2310 ---- ---- ---- ---- 301.80 +12.70 289.10 2315 ---- ---- ---- ---- 305.50 +12.70 292.80 2320 ---- ---- ---- ---- 309.20 +12.80 296.40 2325 ---- ---- ---- ---- 312.90 +12.90 300.00 2330 ---- ---- ---- ---- 316.60 +12.90 303.70 2335 ---- ---- ---- ---- 320.40 +13.00 307.40 2340 ---- ---- ---- ---- 324.10 +13.00 311.10 2345 ---- ---- ---- ---- 327.90 +13.10 314.80 2350 ---- ---- ---- ---- 331.70 +13.20 318.50 2355 ---- ---- ---- ---- 335.50 +13.30 322.20 2360 ---- ---- ---- ---- 339.30 +13.40 325.90 2365 ---- ---- ---- ---- 343.10 +13.40 329.70 2370 ---- ---- ---- ---- 346.90 +13.40 333.50 2375 ---- ---- ---- ---- 350.80 +13.50 337.30 2380 ---- ---- ---- ---- 354.70 +13.70 341.00 2385 ---- ---- ---- ---- 358.50 +13.60 344.90 2390 ---- ---- ---- ---- 362.40 +13.70 348.70 2395 ---- ---- ---- ---- 366.30 +13.80 352.50 2400 ---- ---- ---- ---- 370.20 +13.90 356.30 2405 ---- ---- ---- ---- 374.10 +13.90 360.20 2410 ---- ---- ---- ---- 378.10 +14.00 364.10 2415 ---- ---- ---- ---- 382.00 +14.10 367.90 2420 ---- ---- ---- ---- 386.00 +14.20 371.80 2425 ---- ---- ---- ---- 389.90 +14.20 375.70 2430 ---- ---- ---- ---- 393.90 +14.20 379.70 2435 ---- ---- ---- ---- 397.90 +14.30 383.60 2440 ---- ---- ---- ---- 401.90 +14.40 387.50 2450 ---- ---- ---- ---- 409.90 +14.50 395.40 2460 ---- ---- ---- ---- 418.00 +14.60 403.40 2470 ---- ---- ---- ---- 426.10 +14.70 411.40 2475 ---- ---- ---- ---- 430.10 +14.70 415.40 2480 ---- ---- ---- ---- 434.20 +14.80 419.40 2490 ---- ---- ---- ---- 442.40 +14.90 427.50 2500 ---- ---- ---- ---- 450.60 +15.00 435.60 2510 ---- ---- ---- ---- 458.90 +15.20 443.70 2520 ---- ---- ---- ---- 467.10 +15.20 451.90 2525 ---- ---- ---- ---- 471.30 +15.30 456.00 2530 ---- ---- ---- ---- 475.50 +15.40 460.10 2550 ---- ---- ---- ---- 492.20 +15.50 476.70 2575 ---- ---- ---- ---- 513.30 +15.80 497.50 2600 ---- ---- ---- ---- 534.70 +16.10 518.60 2625 ---- ---- ---- ---- 556.10 +16.20 539.90 2650 ---- ---- ---- ---- 577.80 +16.50 561.30 2675 ---- ---- ---- ---- 599.60 +16.70 582.90 2700 ---- ---- ---- ---- 621.60 +16.90 604.70 2725 ---- ---- ---- ---- 643.80 +17.10 626.70 2750 ---- ---- ---- ---- 666.00 +17.30 648.70 2775 ---- ---- ---- ---- 688.40 +17.50 670.90 2800 ---- ---- ---- ---- 710.90 +17.60 693.30 2825 ---- ---- ---- ---- 733.60 +17.90 715.70 2850 ---- ---- ---- ---- 756.30 +18.00 738.30 2875 ---- ---- ---- ---- 779.20 +18.20 761.00 2900 ---- ---- ---- ---- 802.10 +18.30 783.80 2925 ---- ---- ---- ---- 825.20 +18.50 806.70 2950 ---- ---- ---- ---- 848.30 +18.60 829.70 2975 ---- ---- ---- ---- 871.50 +18.70 852.80 3000 ---- ---- ---- ---- 894.80 +18.80 876.00 3100 ---- ---- ---- ---- 988.80 +19.40 969.40 3200 ---- ---- ---- ---- 1083.70 +19.70 1064.00 3300 ---- ---- ---- ---- 1179.60 +20.20 1159.40 3400 ---- ---- ---- ---- 1276.10 +20.50 1255.60 3500 ---- ---- ---- ---- 1373.20 +20.80 1352.40 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.50 +.40 5.10 1100 ---- ---- ---- ---- 6.20 +.40 5.80 1125 ---- ---- ---- ---- 7.00 +.40 6.60 1150 ---- ---- ---- ---- 7.90 +.50 7.40 1175 ---- ---- ---- ---- 8.90 +.60 8.30 1200 ---- ---- ---- ---- 10.00 +.70 9.30 1225 ---- ---- ---- ---- 11.10 +.70 10.40 1250 ---- ---- ---- ---- 12.40 +.80 11.60 1270 ---- ---- ---- ---- 13.50 +.90 12.60 1275 ---- ---- ---- ---- 13.70 +.80 12.90 1280 ---- ---- ---- ---- 14.00 +.80 13.20 1290 ---- ---- ---- ---- 14.60 +.90 13.70 1300 ---- ---- ---- ---- 15.20 +.90 14.30 1310 ---- ---- ---- ---- 15.80 +.90 14.90 1320 ---- ---- ---- ---- 16.50 +1.00 15.50 1325 ---- ---- ---- ---- 16.80 +1.00 15.80 1330 ---- ---- ---- ---- 17.10 +1.00 16.10 1340 ---- ---- ---- ---- 17.80 +1.10 16.70 1350 ---- ---- ---- ---- 18.50 +1.10 17.40 1360 ---- ---- ---- ---- 19.30 +1.20 18.10 1370 ---- ---- ---- ---- 20.00 +1.20 18.80 1375 ---- ---- ---- ---- 20.40 +1.30 19.10 1380 ---- ---- ---- ---- 20.80 +1.30 19.50 1385 ---- ---- ---- ---- 21.20 +1.30 19.90 1390 ---- ---- ---- ---- 21.60 +1.40 20.20 1395 ---- ---- ---- ---- 22.00 +1.40 20.60 1400 ---- ---- ---- ---- 22.40 +1.40 21.00 1405 ---- ---- ---- ---- 22.80 +1.40 21.40 1410 ---- ---- ---- ---- 23.20 +1.40 21.80 1415 ---- ---- ---- ---- 23.60 +1.40 22.20 1420 ---- ---- ---- ---- 24.10 +1.50 22.60 1425 ---- ---- ---- ---- 24.50 +1.50 23.00 1430 ---- ---- ---- ---- 24.90 +1.50 23.40 1435 ---- ---- ---- ---- 25.40 +1.60 23.80 1440 ---- ---- ---- ---- 25.80 +1.50 24.30 1445 ---- ---- ---- ---- 26.30 +1.60 24.70 1450 ---- ---- ---- ---- 26.80 +1.70 25.10 1455 ---- ---- ---- ---- 27.30 +1.70 25.60 1460 ---- ---- ---- ---- 27.70 +1.70 26.00 1465 ---- ---- ---- ---- 28.20 +1.70 26.50 1470 ---- ---- ---- ---- 28.70 +1.70 27.00 1475 ---- ---- ---- ---- 29.20 +1.80 27.40 1480 ---- ---- ---- ---- 29.70 +1.80 27.90 1485 ---- ---- ---- ---- 30.20 +1.80 28.40 1490 ---- ---- ---- ---- 30.80 +1.90 28.90 1495 ---- ---- ---- ---- 31.30 +1.90 29.40 1500 ---- ---- ---- ---- 31.80 +1.90 29.90 1505 ---- ---- ---- ---- 32.40 +2.00 30.40 1510 ---- ---- ---- ---- 32.90 +2.00 30.90 1515 ---- ---- ---- ---- 33.50 +2.00 31.50 1520 ---- ---- ---- ---- 34.00 +2.00 32.00 1525 ---- ---- ---- ---- 34.60 +2.10 32.50 1530 ---- ---- ---- ---- 35.20 +2.10 33.10 1535 ---- ---- ---- ---- 35.80 +2.20 33.60 1540 ---- ---- ---- ---- 36.40 +2.20 34.20 1545 ---- ---- ---- ---- 36.90 +2.20 34.70 1550 ---- ---- ---- ---- 37.60 +2.30 35.30 1555 ---- ---- ---- ---- 38.20 +2.30 35.90 1560 ---- ---- ---- ---- 38.80 +2.30 36.50 1565 ---- ---- ---- ---- 39.40 +2.30 37.10 1570 ---- ---- ---- ---- 40.00 +2.30 37.70 1575 ---- ---- ---- ---- 40.70 +2.40 38.30 1580 ---- ---- ---- ---- 41.30 +2.40 38.90 1585 ---- ---- ---- ---- 42.00 +2.50 39.50 1590 ---- ---- ---- ---- 42.60 +2.50 40.10 1595 ---- ---- ---- ---- 43.30 +2.60 40.70 1600 ---- ---- ---- ---- 44.00 +2.60 41.40 1605 ---- ---- ---- ---- 44.70 +2.70 42.00 1610 ---- ---- ---- ---- 45.40 +2.70 42.70 1615 ---- ---- ---- ---- 46.10 +2.80 43.30 1620 ---- ---- ---- ---- 46.80 +2.80 44.00 1625 ---- ---- ---- ---- 47.50 +2.80 44.70 1630 ---- ---- ---- ---- 48.20 +2.90 45.30 1635 ---- ---- ---- ---- 48.90 +2.90 46.00 1640 ---- ---- ---- ---- 49.60 +2.90 46.70 1645 ---- ---- ---- ---- 50.40 +3.00 47.40 1650 ---- ---- ---- ---- 51.10 +3.00 48.10 1655 ---- ---- ---- ---- 51.80 +3.00 48.80 1660 ---- ---- ---- ---- 52.60 +3.10 49.50 1665 ---- ---- ---- ---- 53.40 +3.20 50.20 1670 ---- ---- ---- ---- 54.10 +3.10 51.00 1675 ---- ---- ---- ---- 54.90 +3.20 51.70 1680 ---- ---- ---- ---- 55.70 +3.30 52.40 1685 ---- ---- ---- ---- 56.50 +3.30 53.20 1690 ---- ---- ---- ---- 57.20 +3.30 53.90 1695 ---- ---- ---- ---- 58.00 +3.40 54.60 1700 ---- ---- ---- ---- 58.80 +3.40 55.40 1705 ---- ---- ---- ---- 59.60 +3.40 56.20 1710 ---- ---- ---- ---- 60.50 +3.60 56.90 1715 ---- ---- ---- ---- 61.30 +3.60 57.70 1720 ---- ---- ---- ---- 62.10 +3.60 58.50 1725 ---- ---- ---- ---- 62.90 +3.60 59.30 1730 ---- ---- ---- ---- 63.80 +3.80 60.00 1735 ---- ---- ---- ---- 64.60 +3.80 60.80 1740 ---- ---- ---- ---- 65.40 +3.80 61.60 1745 ---- ---- ---- ---- 66.30 +3.90 62.40 1750 ---- ---- ---- ---- 67.10 +3.90 63.20 1755 ---- ---- ---- ---- 68.00 +4.00 64.00 1760 ---- ---- ---- ---- 68.90 +4.00 64.90 1765 ---- ---- ---- ---- 69.70 +4.00 65.70 1770 ---- ---- ---- ---- 70.60 +4.10 66.50 1775 ---- ---- ---- ---- 71.50 +4.10 67.40 1780 ---- ---- ---- ---- 72.40 +4.20 68.20 1785 ---- ---- ---- ---- 73.30 +4.20 69.10 1790 ---- ---- ---- ---- 74.20 +4.30 69.90 1795 ---- ---- ---- ---- 75.20 +4.40 70.80 1800 ---- ---- ---- ---- 76.10 +4.40 71.70 1805 ---- ---- ---- ---- 77.10 +4.50 72.60 1810 ---- ---- ---- ---- 78.00 +4.50 73.50 1815 ---- ---- ---- ---- 79.00 +4.60 74.40 1820 ---- ---- ---- ---- 80.00 +4.60 75.40 1825 ---- ---- ---- ---- 81.00 +4.70 76.30 1830 ---- ---- ---- ---- 82.00 +4.70 77.30 1835 ---- ---- ---- ---- 83.10 +4.80 78.30 1840 ---- ---- ---- ---- 84.10 +4.80 79.30 1845 ---- ---- ---- ---- 85.20 +4.90 80.30 1850 ---- ---- ---- ---- 86.30 +5.00 81.30 1855 ---- ---- ---- ---- 87.40 +5.00 82.40 1860 ---- ---- ---- ---- 88.50 +5.10 83.40 1865 ---- ---- ---- ---- 89.70 +5.20 84.50 1870 ---- ---- ---- ---- 90.80 +5.20 85.60 1875 ---- ---- ---- ---- 92.00 +5.20 86.80 1880 ---- ---- ---- ---- 93.20 +5.30 87.90 1885 ---- ---- ---- ---- 94.50 +5.40 89.10 1890 ---- ---- ---- ---- 95.70 +5.40 90.30 1895 ---- ---- ---- ---- 97.00 +5.50 91.50 1900 ---- ---- ---- ---- 98.30 +5.60 92.70 1905 ---- ---- ---- ---- 99.70 +5.70 94.00 1910 ---- ---- ---- ---- 101.00 +5.70 95.30 1915 ---- ---- ---- ---- 102.40 +5.80 96.60 1920 ---- ---- ---- ---- 103.80 +5.90 97.90 1925 ---- ---- ---- ---- 105.30 +6.00 99.30 1930 ---- ---- ---- ---- 106.70 +6.00 100.70 1935 ---- ---- ---- ---- 108.20 +6.10 102.10 1940 ---- ---- ---- ---- 109.80 +6.20 103.60 1945 ---- ---- ---- ---- 111.30 +6.20 105.10 1950 ---- ---- ---- ---- 112.90 +6.30 106.60 1955 ---- ---- ---- ---- 114.60 +6.40 108.20 1960 ---- ---- ---- ---- 116.20 +6.40 109.80 1965 ---- ---- ---- ---- 117.90 +6.50 111.40 1970 ---- ---- ---- ---- 119.60 +6.60 113.00 1975 ---- ---- ---- ---- 121.40 +6.70 114.70 1980 ---- ---- ---- ---- 123.20 +6.80 116.40 1985 ---- ---- ---- ---- 125.00 +6.80 118.20 1990 ---- ---- ---- ---- 126.90 +6.90 120.00 1995 ---- ---- ---- ---- 128.80 +7.00 121.80 2000 ---- ---- ---- ---- 130.70 +7.10 123.60 2005 ---- ---- ---- ---- 132.70 +7.20 125.50 2010 ---- ---- ---- ---- 134.70 +7.30 127.40 2015 ---- ---- ---- ---- 136.70 +7.30 129.40 2020 ---- ---- ---- ---- 138.80 +7.40 131.40 2025 ---- ---- ---- ---- 140.80 +7.40 133.40 2030 ---- ---- ---- ---- 143.00 +7.60 135.40 2035 ---- ---- ---- ---- 145.10 +7.60 137.50 2040 ---- ---- ---- ---- 147.30 +7.70 139.60 2045 ---- ---- ---- ---- 149.60 +7.80 141.80 2050 ---- ---- ---- ---- 151.80 +7.80 144.00 2055 ---- ---- ---- ---- 154.10 +7.90 146.20 2060 ---- ---- ---- ---- 156.50 +8.10 148.40 2065 ---- ---- ---- ---- 158.80 +8.10 150.70 2070 ---- ---- ---- ---- 161.20 +8.20 153.00 2075 ---- ---- ---- ---- 163.70 +8.30 155.40 2080 ---- ---- ---- ---- 166.10 +8.30 157.80 2085 ---- ---- ---- ---- 168.60 +8.40 160.20 2090 ---- ---- ---- ---- 171.20 +8.50 162.70 2095 ---- ---- ---- ---- 173.70 +8.50 165.20 2100 ---- ---- ---- ---- 176.40 +8.70 167.70 2105 ---- ---- ---- ---- 179.00 +8.80 170.20 2110 ---- ---- ---- ---- 181.70 +8.90 172.80 2115 ---- ---- ---- ---- 184.40 +9.00 175.40 2120 ---- ---- ---- ---- 187.10 +9.00 178.10 2125 ---- ---- ---- ---- 189.90 +9.10 180.80 2130 ---- ---- ---- ---- 192.70 +9.20 183.50 2135 ---- ---- ---- ---- 195.50 +9.20 186.30 2140 ---- ---- ---- ---- 198.40 +9.40 189.00 2145 ---- ---- ---- ---- 201.30 +9.40 191.90 2150 ---- ---- ---- ---- 204.20 +9.50 194.70 2155 ---- ---- ---- ---- 207.10 +9.50 197.60 2160 ---- ---- ---- ---- 210.10 +9.60 200.50 2165 ---- ---- ---- ---- 213.10 +9.70 203.40 2170 ---- ---- ---- ---- 216.20 +9.80 206.40 2175 ---- ---- ---- ---- 219.20 +9.80 209.40 2180 ---- ---- ---- ---- 222.30 +9.90 212.40 2185 ---- ---- ---- ---- 225.50 +10.10 215.40 2190 ---- ---- ---- ---- 228.60 +10.10 218.50 2195 ---- ---- ---- ---- 231.80 +10.20 221.60 2200 ---- ---- ---- ---- 235.00 +10.30 224.70 2205 ---- ---- ---- ---- 238.20 +10.30 227.90 2210 ---- ---- ---- ---- 241.50 +10.50 231.00 2215 ---- ---- ---- ---- 244.70 +10.50 234.20 2220 ---- ---- ---- ---- 248.00 +10.50 237.50 2225 ---- ---- ---- ---- 251.30 +10.60 240.70 2230 ---- ---- ---- ---- 254.70 +10.70 244.00 2235 ---- ---- ---- ---- 258.00 +10.80 247.20 2240 ---- ---- ---- ---- 261.40 +10.90 250.50 2245 ---- ---- ---- ---- 264.80 +10.90 253.90 2250 ---- ---- ---- ---- 268.20 +11.00 257.20 2255 ---- ---- ---- ---- 271.60 +11.00 260.60 2260 ---- ---- ---- ---- 275.10 +11.10 264.00 2265 ---- ---- ---- ---- 278.60 +11.20 267.40 2270 ---- ---- ---- ---- 282.00 +11.20 270.80 2275 ---- ---- ---- ---- 285.50 +11.30 274.20 2280 ---- ---- ---- ---- 289.10 +11.40 277.70 2285 ---- ---- ---- ---- 292.60 +11.50 281.10 2290 ---- ---- ---- ---- 296.10 +11.50 284.60 2295 ---- ---- ---- ---- 299.70 +11.60 288.10 2300 ---- ---- ---- ---- 303.30 +11.70 291.60 2305 ---- ---- ---- ---- 306.90 +11.80 295.10 2310 ---- ---- ---- ---- 310.50 +11.80 298.70 2315 ---- ---- ---- ---- 314.10 +11.90 302.20 2320 ---- ---- ---- ---- 317.70 +11.90 305.80 2325 ---- ---- ---- ---- 321.30 +12.00 309.30 2330 ---- ---- ---- ---- 325.00 +12.10 312.90 2335 ---- ---- ---- ---- 328.60 +12.10 316.50 2340 ---- ---- ---- ---- 332.30 +12.20 320.10 2345 ---- ---- ---- ---- 336.00 +12.30 323.70 2350 ---- ---- ---- ---- 339.70 +12.30 327.40 2355 ---- ---- ---- ---- 343.40 +12.40 331.00 2360 ---- ---- ---- ---- 347.10 +12.50 334.60 2365 ---- ---- ---- ---- 350.80 +12.50 338.30 2370 ---- ---- ---- ---- 354.50 +12.60 341.90 2375 ---- ---- ---- ---- 358.20 +12.60 345.60 2380 ---- ---- ---- ---- 362.00 +12.70 349.30 2385 ---- ---- ---- ---- 365.70 +12.70 353.00 2390 ---- ---- ---- ---- 369.50 +12.80 356.70 2395 ---- ---- ---- ---- 373.30 +12.90 360.40 2400 ---- ---- ---- ---- 377.00 +12.90 364.10 2405 ---- ---- ---- ---- 380.80 +13.00 367.80 2410 ---- ---- ---- ---- 384.60 +13.00 371.60 2415 ---- ---- ---- ---- 388.40 +13.10 375.30 2420 ---- ---- ---- ---- 392.30 +13.20 379.10 2425 ---- ---- ---- ---- 396.10 +13.20 382.90 2430 ---- ---- ---- ---- 399.90 +13.30 386.60 2435 ---- ---- ---- ---- 403.80 +13.40 390.40 2440 ---- ---- ---- ---- 407.60 +13.40 394.20 2445 ---- ---- ---- ---- 411.50 +13.50 398.00 2450 ---- ---- ---- ---- 415.40 +13.50 401.90 2455 ---- ---- ---- ---- 419.20 +13.50 405.70 2460 ---- ---- ---- ---- 423.10 +13.60 409.50 2470 ---- ---- ---- ---- 431.00 +13.80 417.20 2475 ---- ---- ---- ---- 434.90 +13.80 421.10 2480 ---- ---- ---- ---- 438.80 +13.80 425.00 2490 ---- ---- ---- ---- 446.70 +13.90 432.80 2500 ---- ---- ---- ---- 454.60 +14.00 440.60 2510 ---- ---- ---- ---- 462.60 +14.20 448.40 2520 ---- ---- ---- ---- 470.60 +14.30 456.30 2525 ---- ---- ---- ---- 474.60 +14.30 460.30 2530 ---- ---- ---- ---- 478.60 +14.30 464.30 2540 ---- ---- ---- ---- 486.70 +14.40 472.30 2550 ---- ---- ---- ---- 494.80 +14.50 480.30 2560 ---- ---- ---- ---- 503.00 +14.70 488.30 2575 ---- ---- ---- ---- 515.20 +14.80 500.40 2600 ---- ---- ---- ---- 535.80 +15.00 520.80 2625 ---- ---- ---- ---- 556.60 +15.20 541.40 2650 ---- ---- ---- ---- 577.60 +15.40 562.20 2675 ---- ---- ---- ---- 598.80 +15.70 583.10 2700 ---- ---- ---- ---- 620.10 +15.90 604.20 2725 ---- ---- ---- ---- 641.60 +16.10 625.50 2750 ---- ---- ---- ---- 663.20 +16.30 646.90 3500 ---- ---- ---- ---- 1356.70 +20.00 1336.70 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 24.70 +1.30 23.40 1350 ---- ---- ---- ---- 26.90 +1.50 25.40 1375 ---- ---- ---- ---- 29.20 +1.60 27.60 1400 ---- ---- ---- ---- 31.60 +1.60 30.00 1425 ---- ---- ---- ---- 34.20 +1.80 32.40 1450 ---- ---- ---- ---- 36.90 +1.90 35.00 1475 ---- ---- ---- ---- 39.80 +2.00 37.80 1500 ---- ---- ---- ---- 42.90 +2.20 40.70 1520 ---- ---- ---- ---- 45.50 +2.40 43.10 1525 ---- ---- ---- ---- 46.10 +2.40 43.70 1530 ---- ---- ---- ---- 46.80 +2.40 44.40 1540 ---- ---- ---- ---- 48.10 +2.40 45.70 1550 ---- ---- ---- ---- 49.50 +2.50 47.00 1560 ---- ---- ---- ---- 50.90 +2.60 48.30 1570 ---- ---- ---- ---- 52.40 +2.70 49.70 1575 ---- ---- ---- ---- 53.10 +2.70 50.40 1580 ---- ---- ---- ---- 53.80 +2.70 51.10 1590 ---- ---- ---- ---- 55.30 +2.80 52.50 1600 ---- ---- ---- ---- 56.80 +2.90 53.90 1610 ---- ---- ---- ---- 58.40 +3.00 55.40 1615 ---- ---- ---- ---- 59.20 +3.10 56.10 1620 ---- ---- ---- ---- 59.90 +3.00 56.90 1625 ---- ---- ---- ---- 60.70 +3.10 57.60 1630 ---- ---- ---- ---- 61.50 +3.10 58.40 1635 ---- ---- ---- ---- 62.30 +3.10 59.20 1640 ---- ---- ---- ---- 63.10 +3.20 59.90 1645 ---- ---- ---- ---- 64.00 +3.30 60.70 1650 ---- ---- ---- ---- 64.80 +3.30 61.50 1655 ---- ---- ---- ---- 65.60 +3.30 62.30 1660 ---- ---- ---- ---- 66.40 +3.30 63.10 1665 ---- ---- ---- ---- 67.30 +3.40 63.90 1670 ---- ---- ---- ---- 68.10 +3.40 64.70 1675 ---- ---- ---- ---- 69.00 +3.50 65.50 1680 ---- ---- ---- ---- 69.80 +3.50 66.30 1685 ---- ---- ---- ---- 70.70 +3.60 67.10 1690 ---- ---- ---- ---- 71.60 +3.70 67.90 1695 ---- ---- ---- ---- 72.40 +3.60 68.80 1700 ---- ---- ---- ---- 73.30 +3.70 69.60 1705 ---- ---- ---- ---- 74.20 +3.80 70.40 1710 ---- ---- ---- ---- 75.10 +3.80 71.30 1715 ---- ---- ---- ---- 76.00 +3.90 72.10 1720 ---- ---- ---- ---- 76.80 +3.80 73.00 1725 ---- ---- ---- ---- 77.70 +3.90 73.80 1730 ---- ---- ---- ---- 78.60 +3.90 74.70 1735 ---- ---- ---- ---- 79.60 +4.10 75.50 1740 ---- ---- ---- ---- 80.50 +4.10 76.40 1745 ---- ---- ---- ---- 81.40 +4.10 77.30 1750 ---- ---- ---- ---- 82.30 +4.20 78.10 1755 ---- ---- ---- ---- 83.20 +4.20 79.00 1760 ---- ---- ---- ---- 84.10 +4.20 79.90 1765 ---- ---- ---- ---- 85.10 +4.30 80.80 1770 ---- ---- ---- ---- 86.00 +4.30 81.70 1775 ---- ---- ---- ---- 86.90 +4.30 82.60 1780 ---- ---- ---- ---- 87.90 +4.40 83.50 1785 ---- ---- ---- ---- 88.90 +4.50 84.40 1790 ---- ---- ---- ---- 89.80 +4.50 85.30 1795 ---- ---- ---- ---- 90.80 +4.60 86.20 1800 ---- ---- ---- ---- 91.80 +4.70 87.10 1805 ---- ---- ---- ---- 92.80 +4.70 88.10 1810 ---- ---- ---- ---- 93.80 +4.80 89.00 1815 ---- ---- ---- ---- 94.80 +4.80 90.00 1820 ---- ---- ---- ---- 95.80 +4.80 91.00 1825 ---- ---- ---- ---- 96.80 +4.80 92.00 1830 ---- ---- ---- ---- 97.90 +5.00 92.90 1835 ---- ---- ---- ---- 98.90 +4.90 94.00 1840 ---- ---- ---- ---- 100.00 +5.00 95.00 1845 ---- ---- ---- ---- 101.10 +5.10 96.00 1850 ---- ---- ---- ---- 102.20 +5.10 97.10 1855 ---- ---- ---- ---- 103.30 +5.20 98.10 1860 ---- ---- ---- ---- 104.40 +5.20 99.20 1865 ---- ---- ---- ---- 105.60 +5.30 100.30 1870 ---- ---- ---- ---- 106.80 +5.40 101.40 1875 ---- ---- ---- ---- 108.00 +5.50 102.50 1880 ---- ---- ---- ---- 109.20 +5.50 103.70 1885 ---- ---- ---- ---- 110.40 +5.50 104.90 1890 ---- ---- ---- ---- 111.70 +5.60 106.10 1895 ---- ---- ---- ---- 112.90 +5.60 107.30 1900 ---- ---- ---- ---- 114.20 +5.70 108.50 1905 ---- ---- ---- ---- 115.50 +5.70 109.80 1910 ---- ---- ---- ---- 116.90 +5.80 111.10 1915 ---- ---- ---- ---- 118.30 +5.90 112.40 1920 ---- ---- ---- ---- 119.60 +5.90 113.70 1925 ---- ---- ---- ---- 121.10 +6.00 115.10 1930 ---- ---- ---- ---- 122.50 +6.10 116.40 1935 ---- ---- ---- ---- 124.00 +6.10 117.90 1940 ---- ---- ---- ---- 125.50 +6.20 119.30 1945 ---- ---- ---- ---- 127.00 +6.20 120.80 1950 ---- ---- ---- ---- 128.60 +6.30 122.30 1955 ---- ---- ---- ---- 130.20 +6.40 123.80 1960 ---- ---- ---- ---- 131.90 +6.50 125.40 1965 ---- ---- ---- ---- 133.50 +6.50 127.00 1970 ---- ---- ---- ---- 135.20 +6.60 128.60 1975 ---- ---- ---- ---- 136.90 +6.60 130.30 1980 ---- ---- ---- ---- 138.70 +6.70 132.00 1985 ---- ---- ---- ---- 140.50 +6.80 133.70 1990 ---- ---- ---- ---- 142.30 +6.80 135.50 1995 ---- ---- ---- ---- 144.20 +6.90 137.30 2000 ---- ---- ---- ---- 146.10 +7.00 139.10 2005 ---- ---- ---- ---- 148.00 +7.10 140.90 2010 ---- ---- ---- ---- 150.00 +7.20 142.80 2015 ---- ---- ---- ---- 152.00 +7.30 144.70 2020 ---- ---- ---- ---- 154.00 +7.30 146.70 2025 ---- ---- ---- ---- 156.00 +7.30 148.70 2030 ---- ---- ---- ---- 158.10 +7.40 150.70 2035 ---- ---- ---- ---- 160.30 +7.50 152.80 2040 ---- ---- ---- ---- 162.40 +7.60 154.80 2045 ---- ---- ---- ---- 164.60 +7.60 157.00 2050 ---- ---- ---- ---- 166.80 +7.70 159.10 2055 ---- ---- ---- ---- 169.10 +7.80 161.30 2060 ---- ---- ---- ---- 171.40 +7.90 163.50 2065 ---- ---- ---- ---- 173.70 +7.90 165.80 2070 ---- ---- ---- ---- 176.10 +8.10 168.00 2075 ---- ---- ---- ---- 178.50 +8.10 170.40 2080 ---- ---- ---- ---- 180.90 +8.20 172.70 2085 ---- ---- ---- ---- 183.30 +8.20 175.10 2090 ---- ---- ---- ---- 185.80 +8.30 177.50 2095 ---- ---- ---- ---- 188.30 +8.30 180.00 2100 ---- ---- ---- ---- 190.90 +8.50 182.40 2105 ---- ---- ---- ---- 193.50 +8.50 185.00 2110 ---- ---- ---- ---- 196.10 +8.60 187.50 2115 ---- ---- ---- ---- 198.80 +8.70 190.10 2120 ---- ---- ---- ---- 201.40 +8.70 192.70 2125 ---- ---- ---- ---- 204.20 +8.90 195.30 2130 ---- ---- ---- ---- 206.90 +8.90 198.00 2135 ---- ---- ---- ---- 209.70 +9.00 200.70 2140 ---- ---- ---- ---- 212.50 +9.10 203.40 2145 ---- ---- ---- ---- 215.30 +9.10 206.20 2150 ---- ---- ---- ---- 218.20 +9.20 209.00 2155 ---- ---- ---- ---- 221.10 +9.30 211.80 2160 ---- ---- ---- ---- 224.00 +9.30 214.70 2165 ---- ---- ---- ---- 227.00 +9.40 217.60 2170 ---- ---- ---- ---- 230.00 +9.50 220.50 2175 ---- ---- ---- ---- 233.00 +9.50 223.50 2180 ---- ---- ---- ---- 236.00 +9.60 226.40 2185 ---- ---- ---- ---- 239.10 +9.70 229.40 2190 ---- ---- ---- ---- 242.20 +9.70 232.50 2195 ---- ---- ---- ---- 245.30 +9.80 235.50 2200 ---- ---- ---- ---- 248.50 +9.90 238.60 2205 ---- ---- ---- ---- 251.70 +10.00 241.70 2210 ---- ---- ---- ---- 254.90 +10.10 244.80 2215 ---- ---- ---- ---- 258.10 +10.10 248.00 2220 ---- ---- ---- ---- 261.30 +10.10 251.20 2225 ---- ---- ---- ---- 264.60 +10.20 254.40 2230 ---- ---- ---- ---- 267.90 +10.30 257.60 2235 ---- ---- ---- ---- 271.20 +10.30 260.90 2240 ---- ---- ---- ---- 274.60 +10.40 264.20 2245 ---- ---- ---- ---- 277.90 +10.40 267.50 2250 ---- ---- ---- ---- 281.30 +10.50 270.80 2255 ---- ---- ---- ---- 284.70 +10.60 274.10 2260 ---- ---- ---- ---- 288.20 +10.70 277.50 2265 ---- ---- ---- ---- 291.60 +10.70 280.90 2270 ---- ---- ---- ---- 295.10 +10.80 284.30 2275 ---- ---- ---- ---- 298.60 +10.90 287.70 2280 ---- ---- ---- ---- 302.10 +11.00 291.10 2285 ---- ---- ---- ---- 305.60 +11.00 294.60 2290 ---- ---- ---- ---- 309.20 +11.10 298.10 2295 ---- ---- ---- ---- 312.70 +11.10 301.60 2300 ---- ---- ---- ---- 316.30 +11.20 305.10 2305 ---- ---- ---- ---- 319.90 +11.30 308.60 2310 ---- ---- ---- ---- 323.50 +11.30 312.20 2315 ---- ---- ---- ---- 327.10 +11.40 315.70 2320 ---- ---- ---- ---- 330.80 +11.50 319.30 2325 ---- ---- ---- ---- 334.40 +11.50 322.90 2330 ---- ---- ---- ---- 338.10 +11.60 326.50 2335 ---- ---- ---- ---- 341.80 +11.60 330.20 2340 ---- ---- ---- ---- 345.40 +11.60 333.80 2345 ---- ---- ---- ---- 349.10 +11.70 337.40 2350 ---- ---- ---- ---- 352.90 +11.80 341.10 2355 ---- ---- ---- ---- 356.60 +11.80 344.80 2360 ---- ---- ---- ---- 360.30 +11.80 348.50 2365 ---- ---- ---- ---- 364.10 +12.00 352.10 2370 ---- ---- ---- ---- 367.80 +11.90 355.90 2375 ---- ---- ---- ---- 371.60 +12.00 359.60 2380 ---- ---- ---- ---- 375.40 +12.10 363.30 2385 ---- ---- ---- ---- 379.20 +12.20 367.00 2390 ---- ---- ---- ---- 383.00 +12.20 370.80 2395 ---- ---- ---- ---- 386.80 +12.20 374.60 2400 ---- ---- ---- ---- 390.70 +12.40 378.30 2405 ---- ---- ---- ---- 394.50 +12.40 382.10 2410 ---- ---- ---- ---- 398.40 +12.50 385.90 2415 ---- ---- ---- ---- 402.20 +12.50 389.70 2420 ---- ---- ---- ---- 406.10 +12.50 393.60 2425 ---- ---- ---- ---- 410.00 +12.60 397.40 2430 ---- ---- ---- ---- 413.90 +12.70 401.20 2435 ---- ---- ---- ---- 417.80 +12.70 405.10 2440 ---- ---- ---- ---- 421.70 +12.80 408.90 2445 ---- ---- ---- ---- 425.60 +12.80 412.80 2450 ---- ---- ---- ---- 429.50 +12.80 416.70 2455 ---- ---- ---- ---- 433.50 +12.90 420.60 2460 ---- ---- ---- ---- 437.40 +12.90 424.50 2465 ---- ---- ---- ---- 441.40 +13.00 428.40 2470 ---- ---- ---- ---- 445.30 +13.00 432.30 2475 ---- ---- ---- ---- 449.30 +13.10 436.20 2480 ---- ---- ---- ---- 453.30 +13.10 440.20 2490 ---- ---- ---- ---- 461.30 +13.20 448.10 2500 ---- ---- ---- ---- 469.30 +13.30 456.00 2510 ---- ---- ---- ---- 477.40 +13.40 464.00 2520 ---- ---- ---- ---- 485.50 +13.50 472.00 2525 ---- ---- ---- ---- 489.60 +13.60 476.00 2530 ---- ---- ---- ---- 493.60 +13.50 480.10 2540 ---- ---- ---- ---- 501.80 +13.70 488.10 2550 ---- ---- ---- ---- 510.00 +13.70 496.30 2560 ---- ---- ---- ---- 518.20 +13.80 504.40 2570 ---- ---- ---- ---- 526.50 +13.90 512.60 2575 ---- ---- ---- ---- 530.70 +14.00 516.70 2600 ---- ---- ---- ---- 551.50 +14.20 537.30 2625 ---- ---- ---- ---- 572.50 +14.40 558.10 2650 ---- ---- ---- ---- 593.60 +14.50 579.10 2675 ---- ---- ---- ---- 615.00 +14.80 600.20 2700 ---- ---- ---- ---- 636.40 +14.90 621.50 2725 ---- ---- ---- ---- 658.10 +15.10 643.00 2750 ---- ---- ---- ---- 679.80 +15.30 664.50 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 41.10 +1.80 39.30 1375 ---- ---- ---- ---- 43.50 +1.80 41.70 1400 ---- ---- ---- ---- 46.10 +2.00 44.10 1425 ---- ---- ---- ---- 48.80 +2.10 46.70 1450 ---- ---- ---- ---- 51.60 +2.30 49.30 1475 ---- ---- ---- ---- 54.40 +2.30 52.10 1500 ---- ---- ---- ---- 57.40 +2.50 54.90 1525 ---- ---- ---- ---- 60.50 +2.60 57.90 1530 ---- ---- ---- ---- 61.20 +2.70 58.50 1540 ---- ---- ---- ---- 62.40 +2.70 59.70 1550 ---- ---- ---- ---- 63.70 +2.80 60.90 1560 ---- ---- ---- ---- 65.10 +2.90 62.20 1570 ---- ---- ---- ---- 66.40 +2.90 63.50 1575 ---- ---- ---- ---- 67.10 +3.00 64.10 1580 ---- ---- ---- ---- 67.80 +3.00 64.80 1590 ---- ---- ---- ---- 69.10 +3.00 66.10 1600 ---- ---- ---- ---- 70.50 +3.10 67.40 1610 ---- ---- ---- ---- 72.00 +3.20 68.80 1620 ---- ---- ---- ---- 73.40 +3.20 70.20 1625 ---- ---- ---- ---- 74.10 +3.20 70.90 1630 ---- ---- ---- ---- 74.90 +3.30 71.60 1635 ---- ---- ---- ---- 75.60 +3.30 72.30 1640 ---- ---- ---- ---- 76.40 +3.40 73.00 1645 ---- ---- ---- ---- 77.10 +3.40 73.70 1650 ---- ---- ---- ---- 77.90 +3.50 74.40 1655 ---- ---- ---- ---- 78.60 +3.50 75.10 1660 ---- ---- ---- ---- 79.40 +3.50 75.90 1665 ---- ---- ---- ---- 80.20 +3.60 76.60 1670 ---- ---- ---- ---- 80.90 +3.60 77.30 1675 ---- ---- ---- ---- 81.70 +3.60 78.10 1680 ---- ---- ---- ---- 82.50 +3.70 78.80 1685 ---- ---- ---- ---- 83.30 +3.70 79.60 1690 ---- ---- ---- ---- 84.10 +3.70 80.40 1695 ---- ---- ---- ---- 84.90 +3.80 81.10 1700 ---- ---- ---- ---- 85.70 +3.80 81.90 1705 ---- ---- ---- ---- 86.60 +3.90 82.70 1710 ---- ---- ---- ---- 87.40 +3.90 83.50 1715 ---- ---- ---- ---- 88.20 +3.90 84.30 1720 ---- ---- ---- ---- 89.00 +3.90 85.10 1725 ---- ---- ---- ---- 89.90 +4.00 85.90 1730 ---- ---- ---- ---- 90.70 +4.00 86.70 1735 ---- ---- ---- ---- 91.60 +4.10 87.50 1740 ---- ---- ---- ---- 92.50 +4.20 88.30 1745 ---- ---- ---- ---- 93.30 +4.20 89.10 1750 ---- ---- ---- ---- 94.20 +4.20 90.00 1755 ---- ---- ---- ---- 95.10 +4.30 90.80 1760 ---- ---- ---- ---- 96.00 +4.30 91.70 1765 ---- ---- ---- ---- 96.90 +4.40 92.50 1770 ---- ---- ---- ---- 97.80 +4.40 93.40 1775 ---- ---- ---- ---- 98.70 +4.50 94.20 1780 ---- ---- ---- ---- 99.60 +4.50 95.10 1785 ---- ---- ---- ---- 100.50 +4.50 96.00 1790 ---- ---- ---- ---- 101.40 +4.50 96.90 1795 ---- ---- ---- ---- 102.40 +4.60 97.80 1800 ---- ---- ---- ---- 103.30 +4.60 98.70 1805 ---- ---- ---- ---- 104.30 +4.70 99.60 1810 ---- ---- ---- ---- 105.30 +4.80 100.50 1815 ---- ---- ---- ---- 106.20 +4.80 101.40 1820 ---- ---- ---- ---- 107.20 +4.80 102.40 1825 ---- ---- ---- ---- 108.20 +4.90 103.30 1830 ---- ---- ---- ---- 109.20 +4.90 104.30 1835 ---- ---- ---- ---- 110.30 +5.00 105.30 1840 ---- ---- ---- ---- 111.30 +5.00 106.30 1845 ---- ---- ---- ---- 112.30 +5.00 107.30 1850 ---- ---- ---- ---- 113.40 +5.10 108.30 1855 ---- ---- ---- ---- 114.50 +5.20 109.30 1860 ---- ---- ---- ---- 115.60 +5.20 110.40 1865 ---- ---- ---- ---- 116.70 +5.30 111.40 1870 ---- ---- ---- ---- 117.80 +5.30 112.50 1875 ---- ---- ---- ---- 119.00 +5.40 113.60 1880 ---- ---- ---- ---- 120.20 +5.50 114.70 1885 ---- ---- ---- ---- 121.30 +5.40 115.90 1890 ---- ---- ---- ---- 122.50 +5.50 117.00 1895 ---- ---- ---- ---- 123.80 +5.60 118.20 1900 ---- ---- ---- ---- 125.00 +5.60 119.40 1905 ---- ---- ---- ---- 126.30 +5.70 120.60 1910 ---- ---- ---- ---- 127.60 +5.80 121.80 1915 ---- ---- ---- ---- 128.90 +5.80 123.10 1920 ---- ---- ---- ---- 130.20 +5.80 124.40 1925 ---- ---- ---- ---- 131.60 +5.90 125.70 1930 ---- ---- ---- ---- 133.00 +6.00 127.00 1935 ---- ---- ---- ---- 134.40 +6.00 128.40 1940 ---- ---- ---- ---- 135.80 +6.10 129.70 1945 ---- ---- ---- ---- 137.30 +6.20 131.10 1950 ---- ---- ---- ---- 138.80 +6.20 132.60 1955 ---- ---- ---- ---- 140.30 +6.30 134.00 1960 ---- ---- ---- ---- 141.80 +6.30 135.50 1965 ---- ---- ---- ---- 143.40 +6.40 137.00 1970 ---- ---- ---- ---- 145.00 +6.40 138.60 1975 ---- ---- ---- ---- 146.70 +6.50 140.20 1980 ---- ---- ---- ---- 148.30 +6.50 141.80 1985 ---- ---- ---- ---- 150.10 +6.70 143.40 1990 ---- ---- ---- ---- 151.80 +6.70 145.10 1995 ---- ---- ---- ---- 153.60 +6.80 146.80 2000 ---- ---- ---- ---- 155.40 +6.80 148.60 2005 ---- ---- ---- ---- 157.20 +6.90 150.30 2010 ---- ---- ---- ---- 159.10 +7.00 152.10 2015 ---- ---- ---- ---- 161.00 +7.00 154.00 2020 ---- ---- ---- ---- 162.90 +7.10 155.80 2025 ---- ---- ---- ---- 164.90 +7.20 157.70 2030 ---- ---- ---- ---- 166.90 +7.20 159.70 2035 ---- ---- ---- ---- 168.90 +7.30 161.60 2040 ---- ---- ---- ---- 171.00 +7.40 163.60 2045 ---- ---- ---- ---- 173.10 +7.40 165.70 2050 ---- ---- ---- ---- 175.20 +7.50 167.70 2055 ---- ---- ---- ---- 177.40 +7.60 169.80 2060 ---- ---- ---- ---- 179.60 +7.60 172.00 2065 ---- ---- ---- ---- 181.80 +7.70 174.10 2070 ---- ---- ---- ---- 184.10 +7.80 176.30 2075 ---- ---- ---- ---- 186.30 +7.70 178.60 2080 ---- ---- ---- ---- 188.70 +7.90 180.80 2085 ---- ---- ---- ---- 191.00 +7.90 183.10 2090 ---- ---- ---- ---- 193.40 +8.00 185.40 2095 ---- ---- ---- ---- 195.90 +8.10 187.80 2100 ---- ---- ---- ---- 198.30 +8.10 190.20 2105 ---- ---- ---- ---- 200.80 +8.20 192.60 2110 ---- ---- ---- ---- 203.40 +8.30 195.10 2115 ---- ---- ---- ---- 205.90 +8.30 197.60 2120 ---- ---- ---- ---- 208.50 +8.40 200.10 2125 ---- ---- ---- ---- 211.10 +8.40 202.70 2130 ---- ---- ---- ---- 213.80 +8.50 205.30 2135 ---- ---- ---- ---- 216.50 +8.60 207.90 2140 ---- ---- ---- ---- 219.20 +8.60 210.60 2145 ---- ---- ---- ---- 222.00 +8.80 213.20 2150 ---- ---- ---- ---- 224.80 +8.80 216.00 2155 ---- ---- ---- ---- 227.60 +8.90 218.70 2160 ---- ---- ---- ---- 230.40 +8.90 221.50 2165 ---- ---- ---- ---- 233.30 +9.00 224.30 2170 ---- ---- ---- ---- 236.20 +9.00 227.20 2175 ---- ---- ---- ---- 239.20 +9.10 230.10 2180 ---- ---- ---- ---- 242.20 +9.20 233.00 2185 ---- ---- ---- ---- 245.20 +9.30 235.90 2190 ---- ---- ---- ---- 248.20 +9.30 238.90 2195 ---- ---- ---- ---- 251.30 +9.40 241.90 2200 ---- ---- ---- ---- 254.30 +9.40 244.90 2205 ---- ---- ---- ---- 257.50 +9.60 247.90 2210 ---- ---- ---- ---- 260.60 +9.60 251.00 2215 ---- ---- ---- ---- 263.80 +9.70 254.10 2220 ---- ---- ---- ---- 267.00 +9.70 257.30 2225 ---- ---- ---- ---- 270.20 +9.80 260.40 2230 ---- ---- ---- ---- 273.40 +9.80 263.60 2235 ---- ---- ---- ---- 276.70 +9.90 266.80 2240 ---- ---- ---- ---- 280.00 +10.00 270.00 2245 ---- ---- ---- ---- 283.30 +10.00 273.30 2250 ---- ---- ---- ---- 286.60 +10.10 276.50 2255 ---- ---- ---- ---- 290.00 +10.20 279.80 2260 ---- ---- ---- ---- 293.40 +10.20 283.20 2265 ---- ---- ---- ---- 296.70 +10.20 286.50 2270 ---- ---- ---- ---- 300.20 +10.40 289.80 2275 ---- ---- ---- ---- 303.60 +10.40 293.20 2280 ---- ---- ---- ---- 307.10 +10.50 296.60 2285 ---- ---- ---- ---- 310.50 +10.50 300.00 2290 ---- ---- ---- ---- 314.00 +10.50 303.50 2295 ---- ---- ---- ---- 317.50 +10.60 306.90 2300 ---- ---- ---- ---- 321.00 +10.60 310.40 2305 ---- ---- ---- ---- 324.60 +10.70 313.90 2310 ---- ---- ---- ---- 328.10 +10.70 317.40 2315 ---- ---- ---- ---- 331.70 +10.80 320.90 2320 ---- ---- ---- ---- 335.30 +10.90 324.40 2325 ---- ---- ---- ---- 338.90 +11.00 327.90 2330 ---- ---- ---- ---- 342.50 +11.00 331.50 2335 ---- ---- ---- ---- 346.10 +11.00 335.10 2340 ---- ---- ---- ---- 349.70 +11.10 338.60 2345 ---- ---- ---- ---- 353.40 +11.20 342.20 2350 ---- ---- ---- ---- 357.00 +11.20 345.80 2355 ---- ---- ---- ---- 360.70 +11.30 349.40 2360 ---- ---- ---- ---- 364.40 +11.30 353.10 2365 ---- ---- ---- ---- 368.10 +11.40 356.70 2370 ---- ---- ---- ---- 371.80 +11.50 360.30 2375 ---- ---- ---- ---- 375.50 +11.50 364.00 2380 ---- ---- ---- ---- 379.20 +11.60 367.60 2385 ---- ---- ---- ---- 382.90 +11.60 371.30 2390 ---- ---- ---- ---- 386.60 +11.60 375.00 2395 ---- ---- ---- ---- 390.30 +11.70 378.60 2400 ---- ---- ---- ---- 394.10 +11.80 382.30 2405 ---- ---- ---- ---- 397.80 +11.80 386.00 2410 ---- ---- ---- ---- 401.60 +11.90 389.70 2415 ---- ---- ---- ---- 405.30 +11.90 393.40 2420 ---- ---- ---- ---- 409.10 +12.00 397.10 2425 ---- ---- ---- ---- 412.90 +12.00 400.90 2430 ---- ---- ---- ---- 416.60 +12.00 404.60 2435 ---- ---- ---- ---- 420.40 +12.10 408.30 2440 ---- ---- ---- ---- 424.20 +12.10 412.10 2445 ---- ---- ---- ---- 428.00 +12.20 415.80 2450 ---- ---- ---- ---- 431.90 +12.30 419.60 2455 ---- ---- ---- ---- 435.70 +12.30 423.40 2460 ---- ---- ---- ---- 439.50 +12.30 427.20 2465 ---- ---- ---- ---- 443.30 +12.30 431.00 2470 ---- ---- ---- ---- 447.20 +12.40 434.80 2475 ---- ---- ---- ---- 451.00 +12.40 438.60 2480 ---- ---- ---- ---- 454.90 +12.50 442.40 2485 ---- ---- ---- ---- 458.80 +12.60 446.20 2490 ---- ---- ---- ---- 462.60 +12.60 450.00 2495 ---- ---- ---- ---- 466.50 +12.60 453.90 2500 ---- ---- ---- ---- 470.40 +12.70 457.70 2510 ---- ---- ---- ---- 478.20 +12.80 465.40 2520 ---- ---- ---- ---- 486.10 +12.90 473.20 2525 ---- ---- ---- ---- 490.00 +12.90 477.10 2530 ---- ---- ---- ---- 494.00 +13.00 481.00 2540 ---- ---- ---- ---- 501.90 +13.10 488.80 2550 ---- ---- ---- ---- 509.80 +13.10 496.70 2560 ---- ---- ---- ---- 517.80 +13.20 504.60 2570 ---- ---- ---- ---- 525.80 +13.30 512.50 2575 ---- ---- ---- ---- 529.80 +13.30 516.50 2580 ---- ---- ---- ---- 533.80 +13.40 520.40 2590 ---- ---- ---- ---- 541.90 +13.50 528.40 2600 ---- ---- ---- ---- 550.00 +13.60 536.40 2625 ---- ---- ---- ---- 570.40 +13.80 556.60 2650 ---- ---- ---- ---- 590.90 +13.90 577.00 2675 ---- ---- ---- ---- 611.70 +14.20 597.50 2700 ---- ---- ---- ---- 632.50 +14.30 618.20 2725 ---- ---- ---- ---- 653.60 +14.60 639.00 2750 ---- ---- ---- ---- 674.80 +14.70 660.10 2775 ---- ---- ---- ---- 696.10 +14.90 681.20 2800 ---- ---- ---- ---- 717.50 +15.00 702.50 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 42.20 +1.70 40.50 1375 ---- ---- ---- ---- 45.10 +1.90 43.20 1400 ---- ---- ---- ---- 48.20 +2.00 46.20 1425 ---- ---- ---- ---- 51.30 +2.10 49.20 1450 ---- ---- ---- ---- 54.70 +2.30 52.40 1475 ---- ---- ---- ---- 58.10 +2.40 55.70 1500 ---- ---- ---- ---- 61.70 +2.50 59.20 1525 ---- ---- ---- ---- 65.50 +2.70 62.80 1550 ---- ---- ---- ---- 69.40 +2.90 66.50 1560 ---- ---- ---- ---- 71.00 +2.90 68.10 1570 ---- ---- ---- ---- 72.60 +3.00 69.60 1575 ---- ---- ---- ---- 73.50 +3.10 70.40 1580 ---- ---- ---- ---- 74.30 +3.10 71.20 1590 ---- ---- ---- ---- 76.00 +3.20 72.80 1600 ---- ---- ---- ---- 77.70 +3.20 74.50 1610 ---- ---- ---- ---- 79.40 +3.30 76.10 1620 ---- ---- ---- ---- 81.20 +3.40 77.80 1625 ---- ---- ---- ---- 82.10 +3.40 78.70 1630 ---- ---- ---- ---- 82.90 +3.40 79.50 1640 ---- ---- ---- ---- 84.70 +3.40 81.30 1650 ---- ---- ---- ---- 86.60 +3.60 83.00 1655 ---- ---- ---- ---- 87.50 +3.60 83.90 1660 ---- ---- ---- ---- 88.40 +3.60 84.80 1665 ---- ---- ---- ---- 89.30 +3.60 85.70 1670 ---- ---- ---- ---- 90.30 +3.70 86.60 1675 ---- ---- ---- ---- 91.20 +3.70 87.50 1680 ---- ---- ---- ---- 92.10 +3.70 88.40 1685 ---- ---- ---- ---- 93.10 +3.80 89.30 1690 ---- ---- ---- ---- 94.00 +3.80 90.20 1695 ---- ---- ---- ---- 95.00 +3.90 91.10 1700 ---- ---- ---- ---- 95.90 +3.90 92.00 1705 ---- ---- ---- ---- 96.90 +4.00 92.90 1710 ---- ---- ---- ---- 97.90 +4.00 93.90 1715 ---- ---- ---- ---- 98.80 +4.00 94.80 1720 ---- ---- ---- ---- 99.80 +4.10 95.70 1725 ---- ---- ---- ---- 100.80 +4.10 96.70 1730 ---- ---- ---- ---- 101.80 +4.20 97.60 1735 ---- ---- ---- ---- 102.70 +4.20 98.50 1740 ---- ---- ---- ---- 103.70 +4.20 99.50 1745 ---- ---- ---- ---- 104.70 +4.30 100.40 1750 ---- ---- ---- ---- 105.70 +4.30 101.40 1755 ---- ---- ---- ---- 106.70 +4.40 102.30 1760 ---- ---- ---- ---- 107.70 +4.40 103.30 1765 ---- ---- ---- ---- 108.70 +4.50 104.20 1770 ---- ---- ---- ---- 109.70 +4.50 105.20 1775 ---- ---- ---- ---- 110.70 +4.60 106.10 1780 ---- ---- ---- ---- 111.70 +4.60 107.10 1785 ---- ---- ---- ---- 112.70 +4.60 108.10 1790 ---- ---- ---- ---- 113.70 +4.70 109.00 1795 ---- ---- ---- ---- 114.70 +4.70 110.00 1800 ---- ---- ---- ---- 115.70 +4.80 110.90 1805 ---- ---- ---- ---- 116.70 +4.80 111.90 1810 ---- ---- ---- ---- 117.70 +4.80 112.90 1815 ---- ---- ---- ---- 118.70 +4.90 113.80 1820 ---- ---- ---- ---- 119.70 +4.90 114.80 1825 ---- ---- ---- ---- 120.70 +4.90 115.80 1830 ---- ---- ---- ---- 121.80 +5.00 116.80 1835 ---- ---- ---- ---- 122.80 +5.00 117.80 1840 ---- ---- ---- ---- 123.90 +5.10 118.80 1845 ---- ---- ---- ---- 124.90 +5.10 119.80 1850 ---- ---- ---- ---- 126.00 +5.20 120.80 1855 ---- ---- ---- ---- 127.10 +5.30 121.80 1860 ---- ---- ---- ---- 128.10 +5.20 122.90 1865 ---- ---- ---- ---- 129.20 +5.30 123.90 1870 ---- ---- ---- ---- 130.30 +5.30 125.00 1875 ---- ---- ---- ---- 131.50 +5.40 126.10 1880 ---- ---- ---- ---- 132.60 +5.50 127.10 1885 ---- ---- ---- ---- 133.70 +5.50 128.20 1890 ---- ---- ---- ---- 134.90 +5.60 129.30 1895 ---- ---- ---- ---- 136.10 +5.60 130.50 1900 ---- ---- ---- ---- 137.30 +5.70 131.60 1905 ---- ---- ---- ---- 138.50 +5.70 132.80 1910 ---- ---- ---- ---- 139.70 +5.70 134.00 1915 ---- ---- ---- ---- 141.00 +5.80 135.20 1920 ---- ---- ---- ---- 142.20 +5.80 136.40 1925 ---- ---- ---- ---- 143.50 +5.90 137.60 1930 ---- ---- ---- ---- 144.80 +5.90 138.90 1935 ---- ---- ---- ---- 146.20 +6.00 140.20 1940 ---- ---- ---- ---- 147.50 +6.00 141.50 1945 ---- ---- ---- ---- 148.90 +6.10 142.80 1950 ---- ---- ---- ---- 150.30 +6.10 144.20 1955 ---- ---- ---- ---- 151.80 +6.30 145.50 1960 ---- ---- ---- ---- 153.20 +6.30 146.90 1965 ---- ---- ---- ---- 154.70 +6.30 148.40 1970 ---- ---- ---- ---- 156.20 +6.40 149.80 1975 ---- ---- ---- ---- 157.80 +6.50 151.30 1980 ---- ---- ---- ---- 159.40 +6.50 152.90 1985 ---- ---- ---- ---- 161.00 +6.60 154.40 1990 ---- ---- ---- ---- 162.60 +6.60 156.00 1995 ---- ---- ---- ---- 164.30 +6.60 157.70 2000 ---- ---- ---- ---- 166.00 +6.70 159.30 2005 ---- ---- ---- ---- 167.80 +6.80 161.00 2010 ---- ---- ---- ---- 169.60 +6.90 162.70 2015 ---- ---- ---- ---- 171.40 +6.90 164.50 2020 ---- ---- ---- ---- 173.30 +7.00 166.30 2025 ---- ---- ---- ---- 175.10 +7.00 168.10 2030 ---- ---- ---- ---- 177.10 +7.10 170.00 2035 ---- ---- ---- ---- 179.00 +7.10 171.90 2040 ---- ---- ---- ---- 181.00 +7.20 173.80 2045 ---- ---- ---- ---- 183.00 +7.20 175.80 2050 ---- ---- ---- ---- 185.10 +7.30 177.80 2055 ---- ---- ---- ---- 187.20 +7.40 179.80 2060 ---- ---- ---- ---- 189.30 +7.40 181.90 2065 ---- ---- ---- ---- 191.50 +7.50 184.00 2070 ---- ---- ---- ---- 193.70 +7.60 186.10 2075 ---- ---- ---- ---- 195.90 +7.60 188.30 2080 ---- ---- ---- ---- 198.20 +7.70 190.50 2085 ---- ---- ---- ---- 200.40 +7.70 192.70 2090 ---- ---- ---- ---- 202.80 +7.80 195.00 2095 ---- ---- ---- ---- 205.10 +7.90 197.20 2100 ---- ---- ---- ---- 207.50 +7.90 199.60 2105 ---- ---- ---- ---- 210.00 +8.10 201.90 2110 ---- ---- ---- ---- 212.40 +8.10 204.30 2115 ---- ---- ---- ---- 214.90 +8.10 206.80 2120 ---- ---- ---- ---- 217.40 +8.20 209.20 2125 ---- ---- ---- ---- 220.00 +8.30 211.70 2130 ---- ---- ---- ---- 222.60 +8.30 214.30 2135 ---- ---- ---- ---- 225.20 +8.40 216.80 2140 ---- ---- ---- ---- 227.90 +8.50 219.40 2145 ---- ---- ---- ---- 230.50 +8.50 222.00 2150 ---- ---- ---- ---- 233.30 +8.60 224.70 2155 ---- ---- ---- ---- 236.00 +8.60 227.40 2160 ---- ---- ---- ---- 238.80 +8.70 230.10 2165 ---- ---- ---- ---- 241.60 +8.80 232.80 2170 ---- ---- ---- ---- 244.40 +8.80 235.60 2175 ---- ---- ---- ---- 247.30 +8.90 238.40 2180 ---- ---- ---- ---- 250.20 +8.90 241.30 2185 ---- ---- ---- ---- 253.10 +9.00 244.10 2190 ---- ---- ---- ---- 256.10 +9.10 247.00 2195 ---- ---- ---- ---- 259.10 +9.20 249.90 2200 ---- ---- ---- ---- 262.10 +9.20 252.90 2205 ---- ---- ---- ---- 265.10 +9.20 255.90 2210 ---- ---- ---- ---- 268.20 +9.30 258.90 2215 ---- ---- ---- ---- 271.30 +9.40 261.90 2220 ---- ---- ---- ---- 274.40 +9.40 265.00 2225 ---- ---- ---- ---- 277.60 +9.50 268.10 2230 ---- ---- ---- ---- 280.70 +9.50 271.20 2235 ---- ---- ---- ---- 283.90 +9.60 274.30 2240 ---- ---- ---- ---- 287.20 +9.70 277.50 2245 ---- ---- ---- ---- 290.40 +9.70 280.70 2250 ---- ---- ---- ---- 293.70 +9.80 283.90 2255 ---- ---- ---- ---- 297.00 +9.80 287.20 2260 ---- ---- ---- ---- 300.30 +9.90 290.40 2265 ---- ---- ---- ---- 303.60 +9.90 293.70 2270 ---- ---- ---- ---- 307.00 +10.00 297.00 2275 ---- ---- ---- ---- 310.40 +10.10 300.30 2280 ---- ---- ---- ---- 313.80 +10.10 303.70 2285 ---- ---- ---- ---- 317.20 +10.10 307.10 2290 ---- ---- ---- ---- 320.70 +10.20 310.50 2295 ---- ---- ---- ---- 324.10 +10.20 313.90 2300 ---- ---- ---- ---- 327.60 +10.30 317.30 2305 ---- ---- ---- ---- 331.10 +10.30 320.80 2310 ---- ---- ---- ---- 334.70 +10.50 324.20 2315 ---- ---- ---- ---- 338.20 +10.50 327.70 2320 ---- ---- ---- ---- 341.80 +10.60 331.20 2325 ---- ---- ---- ---- 345.30 +10.60 334.70 2330 ---- ---- ---- ---- 348.90 +10.60 338.30 2335 ---- ---- ---- ---- 352.50 +10.70 341.80 2340 ---- ---- ---- ---- 356.20 +10.80 345.40 2345 ---- ---- ---- ---- 359.80 +10.80 349.00 2350 ---- ---- ---- ---- 363.50 +10.90 352.60 2355 ---- ---- ---- ---- 367.10 +10.90 356.20 2360 ---- ---- ---- ---- 370.80 +11.00 359.80 2365 ---- ---- ---- ---- 374.50 +11.00 363.50 2370 ---- ---- ---- ---- 378.20 +11.10 367.10 2375 ---- ---- ---- ---- 381.90 +11.10 370.80 2380 ---- ---- ---- ---- 385.60 +11.10 374.50 2385 ---- ---- ---- ---- 389.40 +11.20 378.20 2390 ---- ---- ---- ---- 393.10 +11.20 381.90 2395 ---- ---- ---- ---- 396.90 +11.30 385.60 2400 ---- ---- ---- ---- 400.70 +11.40 389.30 2405 ---- ---- ---- ---- 404.40 +11.40 393.00 2410 ---- ---- ---- ---- 408.20 +11.40 396.80 2415 ---- ---- ---- ---- 412.00 +11.50 400.50 2420 ---- ---- ---- ---- 415.90 +11.60 404.30 2425 ---- ---- ---- ---- 419.70 +11.60 408.10 2430 ---- ---- ---- ---- 423.50 +11.60 411.90 2435 ---- ---- ---- ---- 427.30 +11.60 415.70 2440 ---- ---- ---- ---- 431.20 +11.70 419.50 2445 ---- ---- ---- ---- 435.10 +11.80 423.30 2450 ---- ---- ---- ---- 438.90 +11.80 427.10 2455 ---- ---- ---- ---- 442.80 +11.90 430.90 2460 ---- ---- ---- ---- 446.70 +11.90 434.80 2465 ---- ---- ---- ---- 450.60 +12.00 438.60 2470 ---- ---- ---- ---- 454.50 +12.00 442.50 2475 ---- ---- ---- ---- 458.40 +12.00 446.40 2480 ---- ---- ---- ---- 462.30 +12.10 450.20 2485 ---- ---- ---- ---- 466.30 +12.20 454.10 2490 ---- ---- ---- ---- 470.20 +12.20 458.00 2495 ---- ---- ---- ---- 474.20 +12.30 461.90 2500 ---- ---- ---- ---- 478.10 +12.20 465.90 2505 ---- ---- ---- ---- 482.10 +12.30 469.80 2510 ---- ---- ---- ---- 486.10 +12.40 473.70 2515 ---- ---- ---- ---- 490.00 +12.30 477.70 2520 ---- ---- ---- ---- 494.00 +12.40 481.60 2525 ---- ---- ---- ---- 498.00 +12.40 485.60 2530 ---- ---- ---- ---- 502.00 +12.50 489.50 2540 ---- ---- ---- ---- 510.10 +12.60 497.50 2550 ---- ---- ---- ---- 518.20 +12.70 505.50 2560 ---- ---- ---- ---- 526.30 +12.80 513.50 2570 ---- ---- ---- ---- 534.40 +12.80 521.60 2575 ---- ---- ---- ---- 538.50 +12.90 525.60 2580 ---- ---- ---- ---- 542.60 +12.90 529.70 2590 ---- ---- ---- ---- 550.80 +13.00 537.80 2600 ---- ---- ---- ---- 559.00 +13.10 545.90 2610 ---- ---- ---- ---- 567.20 +13.10 554.10 2625 ---- ---- ---- ---- 579.70 +13.30 566.40 2650 ---- ---- ---- ---- 600.50 +13.40 587.10 2675 ---- ---- ---- ---- 621.50 +13.60 607.90 2700 ---- ---- ---- ---- 642.70 +13.80 628.90 2725 ---- ---- ---- ---- 664.00 +13.90 650.10 2750 ---- ---- ---- ---- 685.40 +14.00 671.40 2775 ---- ---- ---- ---- 707.00 +14.20 692.80 2800 ---- ---- ---- ---- 728.70 +14.30 714.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 52.80 +2.00 50.80 1400 ---- ---- ---- ---- 56.10 +2.10 54.00 1425 ---- ---- ---- ---- 59.50 +2.30 57.20 1450 ---- ---- ---- ---- 63.00 +2.40 60.60 1475 ---- ---- ---- ---- 66.70 +2.60 64.10 1500 ---- ---- ---- ---- 70.50 +2.70 67.80 1525 ---- ---- ---- ---- 74.40 +2.80 71.60 1550 ---- ---- ---- ---- 78.50 +3.00 75.50 1570 ---- ---- ---- ---- 81.80 +3.10 78.70 1575 ---- ---- ---- ---- 82.70 +3.10 79.60 1580 ---- ---- ---- ---- 83.50 +3.10 80.40 1590 ---- ---- ---- ---- 85.30 +3.20 82.10 1600 ---- ---- ---- ---- 87.00 +3.20 83.80 1610 ---- ---- ---- ---- 88.80 +3.30 85.50 1620 ---- ---- ---- ---- 90.60 +3.40 87.20 1625 ---- ---- ---- ---- 91.50 +3.40 88.10 1630 ---- ---- ---- ---- 92.50 +3.50 89.00 1640 ---- ---- ---- ---- 94.30 +3.50 90.80 1650 ---- ---- ---- ---- 96.20 +3.60 92.60 1660 ---- ---- ---- ---- 98.10 +3.70 94.40 1670 ---- ---- ---- ---- 100.00 +3.70 96.30 1675 ---- ---- ---- ---- 101.00 +3.80 97.20 1680 ---- ---- ---- ---- 101.90 +3.80 98.10 1685 ---- ---- ---- ---- 102.90 +3.80 99.10 1690 ---- ---- ---- ---- 103.90 +3.90 100.00 1695 ---- ---- ---- ---- 104.80 +3.90 100.90 1700 ---- ---- ---- ---- 105.80 +3.90 101.90 1705 ---- ---- ---- ---- 106.80 +4.00 102.80 1710 ---- ---- ---- ---- 107.80 +4.00 103.80 1715 ---- ---- ---- ---- 108.80 +4.10 104.70 1720 ---- ---- ---- ---- 109.80 +4.10 105.70 1725 ---- ---- ---- ---- 110.80 +4.10 106.70 1730 ---- ---- ---- ---- 111.80 +4.20 107.60 1735 ---- ---- ---- ---- 112.80 +4.20 108.60 1740 ---- ---- ---- ---- 113.80 +4.20 109.60 1745 ---- ---- ---- ---- 114.80 +4.30 110.50 1750 ---- ---- ---- ---- 115.80 +4.30 111.50 1755 ---- ---- ---- ---- 116.80 +4.30 112.50 1760 ---- ---- ---- ---- 117.90 +4.40 113.50 1765 ---- ---- ---- ---- 118.90 +4.50 114.40 1770 ---- ---- ---- ---- 119.90 +4.50 115.40 1775 ---- ---- ---- ---- 120.90 +4.50 116.40 1780 ---- ---- ---- ---- 121.90 +4.50 117.40 1785 ---- ---- ---- ---- 123.00 +4.60 118.40 1790 ---- ---- ---- ---- 124.00 +4.70 119.30 1795 ---- ---- ---- ---- 125.00 +4.70 120.30 1800 ---- ---- ---- ---- 126.00 +4.70 121.30 1805 ---- ---- ---- ---- 127.00 +4.70 122.30 1810 ---- ---- ---- ---- 128.10 +4.80 123.30 1815 ---- ---- ---- ---- 129.10 +4.80 124.30 1820 ---- ---- ---- ---- 130.10 +4.90 125.20 1825 ---- ---- ---- ---- 131.20 +5.00 126.20 1830 ---- ---- ---- ---- 132.20 +5.00 127.20 1835 ---- ---- ---- ---- 133.20 +5.00 128.20 1840 ---- ---- ---- ---- 134.30 +5.10 129.20 1845 ---- ---- ---- ---- 135.30 +5.10 130.20 1850 ---- ---- ---- ---- 136.30 +5.10 131.20 1855 ---- ---- ---- ---- 137.40 +5.20 132.20 1860 ---- ---- ---- ---- 138.50 +5.20 133.30 1865 ---- ---- ---- ---- 139.50 +5.20 134.30 1870 ---- ---- ---- ---- 140.60 +5.30 135.30 1875 ---- ---- ---- ---- 141.70 +5.30 136.40 1880 ---- ---- ---- ---- 142.80 +5.40 137.40 1885 ---- ---- ---- ---- 143.90 +5.40 138.50 1890 ---- ---- ---- ---- 145.00 +5.50 139.50 1895 ---- ---- ---- ---- 146.10 +5.50 140.60 1900 ---- ---- ---- ---- 147.30 +5.60 141.70 1905 ---- ---- ---- ---- 148.40 +5.60 142.80 1910 ---- ---- ---- ---- 149.60 +5.60 144.00 1915 ---- ---- ---- ---- 150.80 +5.70 145.10 1920 ---- ---- ---- ---- 152.00 +5.70 146.30 1925 ---- ---- ---- ---- 153.20 +5.80 147.40 1930 ---- ---- ---- ---- 154.50 +5.90 148.60 1935 ---- ---- ---- ---- 155.70 +5.90 149.80 1940 ---- ---- ---- ---- 157.00 +5.90 151.10 1945 ---- ---- ---- ---- 158.30 +6.00 152.30 1950 ---- ---- ---- ---- 159.60 +6.00 153.60 1955 ---- ---- ---- ---- 161.00 +6.10 154.90 1960 ---- ---- ---- ---- 162.30 +6.10 156.20 1965 ---- ---- ---- ---- 163.70 +6.20 157.50 1970 ---- ---- ---- ---- 165.20 +6.30 158.90 1975 ---- ---- ---- ---- 166.60 +6.30 160.30 1980 ---- ---- ---- ---- 168.10 +6.40 161.70 1985 ---- ---- ---- ---- 169.60 +6.40 163.20 1990 ---- ---- ---- ---- 171.10 +6.40 164.70 1995 ---- ---- ---- ---- 172.70 +6.50 166.20 2000 ---- ---- ---- ---- 174.30 +6.60 167.70 2005 ---- ---- ---- ---- 175.90 +6.60 169.30 2010 ---- ---- ---- ---- 177.60 +6.70 170.90 2015 ---- ---- ---- ---- 179.20 +6.70 172.50 2020 ---- ---- ---- ---- 181.00 +6.80 174.20 2025 ---- ---- ---- ---- 182.70 +6.80 175.90 2030 ---- ---- ---- ---- 184.50 +6.90 177.60 2035 ---- ---- ---- ---- 186.40 +7.00 179.40 2040 ---- ---- ---- ---- 188.20 +7.00 181.20 2045 ---- ---- ---- ---- 190.10 +7.00 183.10 2050 ---- ---- ---- ---- 192.10 +7.10 185.00 2055 ---- ---- ---- ---- 194.00 +7.10 186.90 2060 ---- ---- ---- ---- 196.00 +7.20 188.80 2065 ---- ---- ---- ---- 198.10 +7.30 190.80 2070 ---- ---- ---- ---- 200.10 +7.30 192.80 2075 ---- ---- ---- ---- 202.20 +7.40 194.80 2080 ---- ---- ---- ---- 204.40 +7.50 196.90 2085 ---- ---- ---- ---- 206.60 +7.60 199.00 2090 ---- ---- ---- ---- 208.80 +7.60 201.20 2095 ---- ---- ---- ---- 211.00 +7.60 203.40 2100 ---- ---- ---- ---- 213.30 +7.70 205.60 2105 ---- ---- ---- ---- 215.60 +7.80 207.80 2110 ---- ---- ---- ---- 217.90 +7.80 210.10 2115 ---- ---- ---- ---- 220.30 +7.90 212.40 2120 ---- ---- ---- ---- 222.70 +7.90 214.80 2125 ---- ---- ---- ---- 225.20 +8.00 217.20 2130 ---- ---- ---- ---- 227.60 +8.00 219.60 2135 ---- ---- ---- ---- 230.20 +8.10 222.10 2140 ---- ---- ---- ---- 232.70 +8.10 224.60 2145 ---- ---- ---- ---- 235.30 +8.20 227.10 2150 ---- ---- ---- ---- 237.90 +8.30 229.60 2155 ---- ---- ---- ---- 240.50 +8.30 232.20 2160 ---- ---- ---- ---- 243.20 +8.40 234.80 2165 ---- ---- ---- ---- 245.90 +8.40 237.50 2170 ---- ---- ---- ---- 248.70 +8.50 240.20 2175 ---- ---- ---- ---- 251.40 +8.50 242.90 2180 ---- ---- ---- ---- 254.30 +8.70 245.60 2185 ---- ---- ---- ---- 257.10 +8.70 248.40 2190 ---- ---- ---- ---- 260.00 +8.80 251.20 2195 ---- ---- ---- ---- 262.90 +8.80 254.10 2200 ---- ---- ---- ---- 265.80 +8.80 257.00 2205 ---- ---- ---- ---- 268.80 +8.90 259.90 2210 ---- ---- ---- ---- 271.80 +9.00 262.80 2215 ---- ---- ---- ---- 274.80 +9.00 265.80 2220 ---- ---- ---- ---- 277.80 +9.00 268.80 2225 ---- ---- ---- ---- 280.90 +9.10 271.80 2230 ---- ---- ---- ---- 284.00 +9.10 274.90 2235 ---- ---- ---- ---- 287.20 +9.30 277.90 2240 ---- ---- ---- ---- 290.40 +9.30 281.10 2245 ---- ---- ---- ---- 293.50 +9.30 284.20 2250 ---- ---- ---- ---- 296.80 +9.40 287.40 2255 ---- ---- ---- ---- 300.00 +9.50 290.50 2260 ---- ---- ---- ---- 303.30 +9.50 293.80 2265 ---- ---- ---- ---- 306.60 +9.60 297.00 2270 ---- ---- ---- ---- 309.90 +9.60 300.30 2275 ---- ---- ---- ---- 313.30 +9.70 303.60 2280 ---- ---- ---- ---- 316.60 +9.70 306.90 2285 ---- ---- ---- ---- 320.00 +9.80 310.20 2290 ---- ---- ---- ---- 323.40 +9.80 313.60 2295 ---- ---- ---- ---- 326.90 +9.90 317.00 2300 ---- ---- ---- ---- 330.30 +9.90 320.40 2305 ---- ---- ---- ---- 333.80 +10.00 323.80 2310 ---- ---- ---- ---- 337.30 +10.00 327.30 2315 ---- ---- ---- ---- 340.80 +10.10 330.70 2320 ---- ---- ---- ---- 344.40 +10.20 334.20 2325 ---- ---- ---- ---- 347.90 +10.20 337.70 2330 ---- ---- ---- ---- 351.50 +10.20 341.30 2335 ---- ---- ---- ---- 355.10 +10.30 344.80 2340 ---- ---- ---- ---- 358.70 +10.30 348.40 2345 ---- ---- ---- ---- 362.30 +10.40 351.90 2350 ---- ---- ---- ---- 366.00 +10.50 355.50 2355 ---- ---- ---- ---- 369.70 +10.50 359.20 2360 ---- ---- ---- ---- 373.30 +10.50 362.80 2365 ---- ---- ---- ---- 377.00 +10.60 366.40 2370 ---- ---- ---- ---- 380.70 +10.60 370.10 2375 ---- ---- ---- ---- 384.40 +10.60 373.80 2380 ---- ---- ---- ---- 388.20 +10.70 377.50 2385 ---- ---- ---- ---- 391.90 +10.70 381.20 2390 ---- ---- ---- ---- 395.70 +10.80 384.90 2395 ---- ---- ---- ---- 399.50 +10.90 388.60 2400 ---- ---- ---- ---- 403.20 +10.90 392.30 2405 ---- ---- ---- ---- 407.00 +10.90 396.10 2410 ---- ---- ---- ---- 410.80 +11.00 399.80 2415 ---- ---- ---- ---- 414.60 +11.00 403.60 2420 ---- ---- ---- ---- 418.50 +11.10 407.40 2425 ---- ---- ---- ---- 422.30 +11.10 411.20 2430 ---- ---- ---- ---- 426.10 +11.10 415.00 2435 ---- ---- ---- ---- 430.00 +11.20 418.80 2440 ---- ---- ---- ---- 433.80 +11.20 422.60 2445 ---- ---- ---- ---- 437.70 +11.30 426.40 2450 ---- ---- ---- ---- 441.60 +11.40 430.20 2455 ---- ---- ---- ---- 445.50 +11.40 434.10 2460 ---- ---- ---- ---- 449.40 +11.50 437.90 2465 ---- ---- ---- ---- 453.30 +11.50 441.80 2470 ---- ---- ---- ---- 457.20 +11.50 445.70 2475 ---- ---- ---- ---- 461.10 +11.50 449.60 2480 ---- ---- ---- ---- 465.10 +11.60 453.50 2485 ---- ---- ---- ---- 469.00 +11.60 457.40 2490 ---- ---- ---- ---- 473.00 +11.70 461.30 2495 ---- ---- ---- ---- 476.90 +11.70 465.20 2500 ---- ---- ---- ---- 480.90 +11.80 469.10 2505 ---- ---- ---- ---- 484.90 +11.80 473.10 2510 ---- ---- ---- ---- 488.80 +11.80 477.00 2515 ---- ---- ---- ---- 492.80 +11.80 481.00 2520 ---- ---- ---- ---- 496.80 +11.90 484.90 2525 ---- ---- ---- ---- 500.80 +11.90 488.90 2530 ---- ---- ---- ---- 504.90 +12.00 492.90 2535 ---- ---- ---- ---- 508.90 +12.10 496.80 2540 ---- ---- ---- ---- 512.90 +12.10 500.80 2550 ---- ---- ---- ---- 521.00 +12.10 508.90 2560 ---- ---- ---- ---- 529.10 +12.20 516.90 2570 ---- ---- ---- ---- 537.30 +12.30 525.00 2575 ---- ---- ---- ---- 541.40 +12.40 529.00 2580 ---- ---- ---- ---- 545.50 +12.40 533.10 2590 ---- ---- ---- ---- 553.70 +12.50 541.20 2600 ---- ---- ---- ---- 561.90 +12.50 549.40 2610 ---- ---- ---- ---- 570.20 +12.60 557.60 2620 ---- ---- ---- ---- 578.50 +12.70 565.80 2625 ---- ---- ---- ---- 582.60 +12.70 569.90 2630 ---- ---- ---- ---- 586.80 +12.70 574.10 2650 ---- ---- ---- ---- 603.50 +12.80 590.70 2675 ---- ---- ---- ---- 624.60 +13.10 611.50 2700 ---- ---- ---- ---- 645.80 +13.20 632.60 2725 ---- ---- ---- ---- 667.10 +13.30 653.80 2750 ---- ---- ---- ---- 688.60 +13.50 675.10 2775 ---- ---- ---- ---- 710.30 +13.70 696.60 2800 ---- ---- ---- ---- 732.00 +13.80 718.20 2825 ---- ---- ---- ---- 753.90 +13.90 740.00 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 64.40 +2.20 62.20 1425 ---- ---- ---- ---- 68.00 +2.40 65.60 1450 ---- ---- ---- ---- 71.70 +2.50 69.20 1475 ---- ---- ---- ---- 75.60 +2.60 73.00 1500 ---- ---- ---- ---- 79.60 +2.80 76.80 1525 ---- ---- ---- ---- 83.70 +2.90 80.80 1550 ---- ---- ---- ---- 87.90 +3.00 84.90 1575 ---- ---- ---- ---- 92.30 +3.20 89.10 1580 ---- ---- ---- ---- 93.20 +3.20 90.00 1590 ---- ---- ---- ---- 95.00 +3.30 91.70 1600 ---- ---- ---- ---- 96.90 +3.40 93.50 1610 ---- ---- ---- ---- 98.70 +3.40 95.30 1620 ---- ---- ---- ---- 100.60 +3.50 97.10 1625 ---- ---- ---- ---- 101.50 +3.50 98.00 1630 ---- ---- ---- ---- 102.50 +3.60 98.90 1640 ---- ---- ---- ---- 104.40 +3.60 100.80 1650 ---- ---- ---- ---- 106.30 +3.70 102.60 1660 ---- ---- ---- ---- 108.30 +3.80 104.50 1670 ---- ---- ---- ---- 110.20 +3.80 106.40 1675 ---- ---- ---- ---- 111.20 +3.80 107.40 1680 ---- ---- ---- ---- 112.20 +3.90 108.30 1685 ---- ---- ---- ---- 113.20 +3.90 109.30 1690 ---- ---- ---- ---- 114.20 +3.90 110.30 1695 ---- ---- ---- ---- 115.20 +3.90 111.30 1700 ---- ---- ---- ---- 116.20 +4.00 112.20 1705 ---- ---- ---- ---- 117.30 +4.10 113.20 1710 ---- ---- ---- ---- 118.30 +4.10 114.20 1715 ---- ---- ---- ---- 119.30 +4.10 115.20 1720 ---- ---- ---- ---- 120.30 +4.20 116.10 1725 ---- ---- ---- ---- 121.30 +4.20 117.10 1730 ---- ---- ---- ---- 122.40 +4.30 118.10 1735 ---- ---- ---- ---- 123.40 +4.30 119.10 1740 ---- ---- ---- ---- 124.40 +4.30 120.10 1745 ---- ---- ---- ---- 125.40 +4.30 121.10 1750 ---- ---- ---- ---- 126.50 +4.40 122.10 1755 ---- ---- ---- ---- 127.50 +4.40 123.10 1760 ---- ---- ---- ---- 128.60 +4.50 124.10 1765 ---- ---- ---- ---- 129.60 +4.50 125.10 1770 ---- ---- ---- ---- 130.60 +4.50 126.10 1775 ---- ---- ---- ---- 131.70 +4.60 127.10 1780 ---- ---- ---- ---- 132.70 +4.60 128.10 1785 ---- ---- ---- ---- 133.80 +4.70 129.10 1790 ---- ---- ---- ---- 134.80 +4.70 130.10 1795 ---- ---- ---- ---- 135.80 +4.70 131.10 1800 ---- ---- ---- ---- 136.90 +4.80 132.10 1805 ---- ---- ---- ---- 137.90 +4.80 133.10 1810 ---- ---- ---- ---- 139.00 +4.90 134.10 1815 ---- ---- ---- ---- 140.00 +4.90 135.10 1820 ---- ---- ---- ---- 141.00 +4.90 136.10 1825 ---- ---- ---- ---- 142.10 +5.00 137.10 1830 ---- ---- ---- ---- 143.10 +5.00 138.10 1835 ---- ---- ---- ---- 144.20 +5.10 139.10 1840 ---- ---- ---- ---- 145.20 +5.10 140.10 1845 ---- ---- ---- ---- 146.30 +5.20 141.10 1850 ---- ---- ---- ---- 147.30 +5.10 142.20 1855 ---- ---- ---- ---- 148.40 +5.20 143.20 1860 ---- ---- ---- ---- 149.40 +5.20 144.20 1865 ---- ---- ---- ---- 150.50 +5.30 145.20 1870 ---- ---- ---- ---- 151.50 +5.30 146.20 1875 ---- ---- ---- ---- 152.60 +5.30 147.30 1880 ---- ---- ---- ---- 153.70 +5.40 148.30 1885 ---- ---- ---- ---- 154.80 +5.40 149.40 1890 ---- ---- ---- ---- 155.90 +5.50 150.40 1895 ---- ---- ---- ---- 157.00 +5.50 151.50 1900 ---- ---- ---- ---- 158.10 +5.50 152.60 1905 ---- ---- ---- ---- 159.30 +5.60 153.70 1910 ---- ---- ---- ---- 160.40 +5.60 154.80 1915 ---- ---- ---- ---- 161.60 +5.70 155.90 1920 ---- ---- ---- ---- 162.80 +5.80 157.00 1925 ---- ---- ---- ---- 164.00 +5.80 158.20 1930 ---- ---- ---- ---- 165.20 +5.90 159.30 1935 ---- ---- ---- ---- 166.40 +5.90 160.50 1940 ---- ---- ---- ---- 167.60 +5.90 161.70 1945 ---- ---- ---- ---- 168.90 +6.00 162.90 1950 ---- ---- ---- ---- 170.20 +6.00 164.20 1955 ---- ---- ---- ---- 171.50 +6.10 165.40 1960 ---- ---- ---- ---- 172.80 +6.10 166.70 1965 ---- ---- ---- ---- 174.20 +6.20 168.00 1970 ---- ---- ---- ---- 175.60 +6.20 169.40 1975 ---- ---- ---- ---- 177.00 +6.30 170.70 1980 ---- ---- ---- ---- 178.40 +6.30 172.10 1985 ---- ---- ---- ---- 179.80 +6.30 173.50 1990 ---- ---- ---- ---- 181.30 +6.40 174.90 1995 ---- ---- ---- ---- 182.80 +6.40 176.40 2000 ---- ---- ---- ---- 184.40 +6.50 177.90 2005 ---- ---- ---- ---- 185.90 +6.50 179.40 2010 ---- ---- ---- ---- 187.50 +6.50 181.00 2015 ---- ---- ---- ---- 189.20 +6.70 182.50 2020 ---- ---- ---- ---- 190.90 +6.70 184.20 2025 ---- ---- ---- ---- 192.60 +6.80 185.80 2030 ---- ---- ---- ---- 194.30 +6.80 187.50 2035 ---- ---- ---- ---- 196.10 +6.90 189.20 2040 ---- ---- ---- ---- 197.90 +6.90 191.00 2045 ---- ---- ---- ---- 199.70 +6.90 192.80 2050 ---- ---- ---- ---- 201.60 +7.00 194.60 2055 ---- ---- ---- ---- 203.50 +7.00 196.50 2060 ---- ---- ---- ---- 205.50 +7.10 198.40 2065 ---- ---- ---- ---- 207.50 +7.20 200.30 2070 ---- ---- ---- ---- 209.50 +7.20 202.30 2075 ---- ---- ---- ---- 211.60 +7.30 204.30 2080 ---- ---- ---- ---- 213.60 +7.30 206.30 2085 ---- ---- ---- ---- 215.80 +7.40 208.40 2090 ---- ---- ---- ---- 217.90 +7.40 210.50 2095 ---- ---- ---- ---- 220.10 +7.50 212.60 2100 ---- ---- ---- ---- 222.40 +7.60 214.80 2105 ---- ---- ---- ---- 224.60 +7.60 217.00 2110 ---- ---- ---- ---- 226.90 +7.60 219.30 2115 ---- ---- ---- ---- 229.30 +7.70 221.60 2120 ---- ---- ---- ---- 231.60 +7.70 223.90 2125 ---- ---- ---- ---- 234.00 +7.80 226.20 2130 ---- ---- ---- ---- 236.50 +7.90 228.60 2135 ---- ---- ---- ---- 239.00 +8.00 231.00 2140 ---- ---- ---- ---- 241.50 +8.00 233.50 2145 ---- ---- ---- ---- 244.00 +8.00 236.00 2150 ---- ---- ---- ---- 246.60 +8.10 238.50 2155 ---- ---- ---- ---- 249.20 +8.10 241.10 2160 ---- ---- ---- ---- 251.90 +8.30 243.60 2165 ---- ---- ---- ---- 254.50 +8.20 246.30 2170 ---- ---- ---- ---- 257.20 +8.30 248.90 2175 ---- ---- ---- ---- 260.00 +8.40 251.60 2180 ---- ---- ---- ---- 262.80 +8.50 254.30 2185 ---- ---- ---- ---- 265.60 +8.50 257.10 2190 ---- ---- ---- ---- 268.40 +8.50 259.90 2195 ---- ---- ---- ---- 271.30 +8.60 262.70 2200 ---- ---- ---- ---- 274.20 +8.60 265.60 2205 ---- ---- ---- ---- 277.20 +8.70 268.50 2210 ---- ---- ---- ---- 280.20 +8.80 271.40 2215 ---- ---- ---- ---- 283.20 +8.80 274.40 2220 ---- ---- ---- ---- 286.20 +8.90 277.30 2225 ---- ---- ---- ---- 289.30 +8.90 280.40 2230 ---- ---- ---- ---- 292.40 +9.00 283.40 2235 ---- ---- ---- ---- 295.50 +9.00 286.50 2240 ---- ---- ---- ---- 298.60 +9.00 289.60 2245 ---- ---- ---- ---- 301.80 +9.10 292.70 2250 ---- ---- ---- ---- 305.00 +9.10 295.90 2255 ---- ---- ---- ---- 308.30 +9.30 299.00 2260 ---- ---- ---- ---- 311.50 +9.20 302.30 2265 ---- ---- ---- ---- 314.80 +9.30 305.50 2270 ---- ---- ---- ---- 318.10 +9.30 308.80 2275 ---- ---- ---- ---- 321.50 +9.50 312.00 2280 ---- ---- ---- ---- 324.80 +9.50 315.30 2285 ---- ---- ---- ---- 328.20 +9.50 318.70 2290 ---- ---- ---- ---- 331.60 +9.60 322.00 2295 ---- ---- ---- ---- 335.00 +9.60 325.40 2300 ---- ---- ---- ---- 338.50 +9.70 328.80 2305 ---- ---- ---- ---- 342.00 +9.80 332.20 2310 ---- ---- ---- ---- 345.40 +9.70 335.70 2315 ---- ---- ---- ---- 348.90 +9.80 339.10 2320 ---- ---- ---- ---- 352.50 +9.90 342.60 2325 ---- ---- ---- ---- 356.00 +9.90 346.10 2330 ---- ---- ---- ---- 359.60 +10.00 349.60 2335 ---- ---- ---- ---- 363.10 +10.00 353.10 2340 ---- ---- ---- ---- 366.70 +10.00 356.70 2345 ---- ---- ---- ---- 370.30 +10.10 360.20 2350 ---- ---- ---- ---- 374.00 +10.20 363.80 2355 ---- ---- ---- ---- 377.60 +10.20 367.40 2360 ---- ---- ---- ---- 381.20 +10.20 371.00 2365 ---- ---- ---- ---- 384.90 +10.30 374.60 2370 ---- ---- ---- ---- 388.60 +10.40 378.20 2375 ---- ---- ---- ---- 392.30 +10.40 381.90 2380 ---- ---- ---- ---- 395.90 +10.40 385.50 2385 ---- ---- ---- ---- 399.60 +10.40 389.20 2390 ---- ---- ---- ---- 403.40 +10.60 392.80 2395 ---- ---- ---- ---- 407.10 +10.60 396.50 2400 ---- ---- ---- ---- 410.80 +10.60 400.20 2405 ---- ---- ---- ---- 414.50 +10.60 403.90 2410 ---- ---- ---- ---- 418.30 +10.70 407.60 2415 ---- ---- ---- ---- 422.00 +10.70 411.30 2420 ---- ---- ---- ---- 425.80 +10.80 415.00 2425 ---- ---- ---- ---- 429.50 +10.80 418.70 2430 ---- ---- ---- ---- 433.30 +10.90 422.40 2435 ---- ---- ---- ---- 437.10 +10.90 426.20 2440 ---- ---- ---- ---- 440.80 +10.90 429.90 2445 ---- ---- ---- ---- 444.60 +11.00 433.60 2450 ---- ---- ---- ---- 448.40 +11.00 437.40 2455 ---- ---- ---- ---- 452.20 +11.10 441.10 2460 ---- ---- ---- ---- 456.00 +11.10 444.90 2465 ---- ---- ---- ---- 459.80 +11.20 448.60 2470 ---- ---- ---- ---- 463.60 +11.20 452.40 2475 ---- ---- ---- ---- 467.40 +11.20 456.20 2480 ---- ---- ---- ---- 471.20 +11.30 459.90 2485 ---- ---- ---- ---- 475.10 +11.40 463.70 2490 ---- ---- ---- ---- 478.90 +11.40 467.50 2495 ---- ---- ---- ---- 482.70 +11.40 471.30 2500 ---- ---- ---- ---- 486.60 +11.50 475.10 2505 ---- ---- ---- ---- 490.40 +11.50 478.90 2510 ---- ---- ---- ---- 494.30 +11.60 482.70 2515 ---- ---- ---- ---- 498.10 +11.50 486.60 2520 ---- ---- ---- ---- 502.00 +11.60 490.40 2525 ---- ---- ---- ---- 505.90 +11.70 494.20 2530 ---- ---- ---- ---- 509.80 +11.70 498.10 2535 ---- ---- ---- ---- 513.70 +11.80 501.90 2540 ---- ---- ---- ---- 517.50 +11.70 505.80 2545 ---- ---- ---- ---- 521.50 +11.80 509.70 2550 ---- ---- ---- ---- 525.40 +11.90 513.50 2560 ---- ---- ---- ---- 533.20 +11.90 521.30 2570 ---- ---- ---- ---- 541.10 +12.00 529.10 2575 ---- ---- ---- ---- 545.00 +12.00 533.00 2580 ---- ---- ---- ---- 549.00 +12.10 536.90 2590 ---- ---- ---- ---- 556.90 +12.10 544.80 2600 ---- ---- ---- ---- 564.90 +12.20 552.70 2610 ---- ---- ---- ---- 572.80 +12.20 560.60 2620 ---- ---- ---- ---- 580.90 +12.40 568.50 2625 ---- ---- ---- ---- 584.90 +12.40 572.50 2630 ---- ---- ---- ---- 588.90 +12.40 576.50 2640 ---- ---- ---- ---- 597.00 +12.50 584.50 2650 ---- ---- ---- ---- 605.10 +12.60 592.50 2675 ---- ---- ---- ---- 625.40 +12.70 612.70 2700 ---- ---- ---- ---- 646.00 +12.90 633.10 2725 ---- ---- ---- ---- 666.60 +13.00 653.60 2750 ---- ---- ---- ---- 687.40 +13.20 674.20 2775 ---- ---- ---- ---- 708.40 +13.40 695.00 2800 ---- ---- ---- ---- 729.50 +13.50 716.00 2825 ---- ---- ---- ---- 750.70 +13.60 737.10 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 99.00 +3.40 95.60 1650 ---- ---- ---- ---- 103.00 +3.60 99.40 1675 ---- ---- ---- ---- 107.00 +3.70 103.30 1700 ---- ---- ---- ---- 111.20 +3.90 107.30 1725 ---- ---- ---- ---- 115.50 +4.00 111.50 1750 ---- ---- ---- ---- 120.10 +4.20 115.90 1775 ---- ---- ---- ---- 124.90 +4.40 120.50 1800 ---- ---- ---- ---- 130.10 +4.60 125.50 1820 ---- ---- ---- ---- 134.50 +4.70 129.80 1825 ---- ---- ---- ---- 135.70 +4.80 130.90 1830 ---- ---- ---- ---- 136.90 +4.80 132.10 1840 ---- ---- ---- ---- 139.30 +4.90 134.40 1850 ---- ---- ---- ---- 141.80 +4.90 136.90 1860 ---- ---- ---- ---- 144.40 +5.00 139.40 1870 ---- ---- ---- ---- 147.20 +5.20 142.00 1875 ---- ---- ---- ---- 148.50 +5.10 143.40 1880 ---- ---- ---- ---- 150.00 +5.30 144.70 1890 ---- ---- ---- ---- 152.90 +5.30 147.60 1900 ---- ---- ---- ---- 155.90 +5.40 150.50 1910 ---- ---- ---- ---- 159.00 +5.50 153.50 1915 ---- ---- ---- ---- 160.50 +5.50 155.00 1920 ---- ---- ---- ---- 162.10 +5.50 156.60 1925 ---- ---- ---- ---- 163.80 +5.70 158.10 1930 ---- ---- ---- ---- 165.40 +5.70 159.70 1935 ---- ---- ---- ---- 167.10 +5.80 161.30 1940 ---- ---- ---- ---- 168.70 +5.70 163.00 1945 ---- ---- ---- ---- 170.40 +5.80 164.60 1950 ---- ---- ---- ---- 172.20 +5.90 166.30 1955 ---- ---- ---- ---- 173.90 +5.90 168.00 1960 ---- ---- ---- ---- 175.70 +6.00 169.70 1965 ---- ---- ---- ---- 177.40 +6.00 171.40 1970 ---- ---- ---- ---- 179.20 +6.00 173.20 1975 ---- ---- ---- ---- 181.00 +6.10 174.90 1980 ---- ---- ---- ---- 182.90 +6.20 176.70 1985 ---- ---- ---- ---- 184.70 +6.20 178.50 1990 ---- ---- ---- ---- 186.60 +6.30 180.30 1995 ---- ---- ---- ---- 188.40 +6.30 182.10 2000 ---- ---- ---- ---- 190.30 +6.30 184.00 2005 ---- ---- ---- ---- 192.20 +6.40 185.80 2010 ---- ---- ---- ---- 194.10 +6.40 187.70 2015 ---- ---- ---- ---- 196.00 +6.50 189.50 2020 ---- ---- ---- ---- 198.00 +6.60 191.40 2025 ---- ---- ---- ---- 199.90 +6.60 193.30 2030 ---- ---- ---- ---- 201.90 +6.70 195.20 2035 ---- ---- ---- ---- 203.80 +6.70 197.10 2040 ---- ---- ---- ---- 205.80 +6.70 199.10 2045 ---- ---- ---- ---- 207.80 +6.80 201.00 2050 ---- ---- ---- ---- 209.80 +6.90 202.90 2055 ---- ---- ---- ---- 211.80 +6.90 204.90 2060 ---- ---- ---- ---- 213.80 +6.90 206.90 2065 ---- ---- ---- ---- 215.80 +7.00 208.80 2070 ---- ---- ---- ---- 217.90 +7.10 210.80 2075 ---- ---- ---- ---- 219.90 +7.10 212.80 2080 ---- ---- ---- ---- 222.00 +7.10 214.90 2085 ---- ---- ---- ---- 224.10 +7.20 216.90 2090 ---- ---- ---- ---- 226.20 +7.20 219.00 2095 ---- ---- ---- ---- 228.30 +7.30 221.00 2100 ---- ---- ---- ---- 230.50 +7.40 223.10 2105 ---- ---- ---- ---- 232.60 +7.40 225.20 2110 ---- ---- ---- ---- 234.80 +7.40 227.40 2115 ---- ---- ---- ---- 237.00 +7.50 229.50 2120 ---- ---- ---- ---- 239.20 +7.50 231.70 2125 ---- ---- ---- ---- 241.50 +7.60 233.90 2130 ---- ---- ---- ---- 243.70 +7.60 236.10 2135 ---- ---- ---- ---- 246.00 +7.70 238.30 2140 ---- ---- ---- ---- 248.30 +7.70 240.60 2145 ---- ---- ---- ---- 250.70 +7.80 242.90 2150 ---- ---- ---- ---- 253.10 +7.90 245.20 2155 ---- ---- ---- ---- 255.50 +8.00 247.50 2160 ---- ---- ---- ---- 257.90 +8.00 249.90 2165 ---- ---- ---- ---- 260.30 +8.00 252.30 2170 ---- ---- ---- ---- 262.80 +8.00 254.80 2175 ---- ---- ---- ---- 265.30 +8.10 257.20 2180 ---- ---- ---- ---- 267.90 +8.20 259.70 2185 ---- ---- ---- ---- 270.50 +8.20 262.30 2190 ---- ---- ---- ---- 273.10 +8.30 264.80 2195 ---- ---- ---- ---- 275.70 +8.30 267.40 2200 ---- ---- ---- ---- 278.40 +8.40 270.00 2205 ---- ---- ---- ---- 281.10 +8.40 272.70 2210 ---- ---- ---- ---- 283.90 +8.50 275.40 2215 ---- ---- ---- ---- 286.70 +8.50 278.20 2220 ---- ---- ---- ---- 289.50 +8.50 281.00 2225 ---- ---- ---- ---- 292.40 +8.60 283.80 2230 ---- ---- ---- ---- 295.30 +8.70 286.60 2235 ---- ---- ---- ---- 298.30 +8.80 289.50 2240 ---- ---- ---- ---- 301.30 +8.80 292.50 2245 ---- ---- ---- ---- 304.30 +8.90 295.40 2250 ---- ---- ---- ---- 307.30 +8.90 298.40 2255 ---- ---- ---- ---- 310.40 +8.90 301.50 2260 ---- ---- ---- ---- 313.60 +9.00 304.60 2265 ---- ---- ---- ---- 316.70 +9.00 307.70 2270 ---- ---- ---- ---- 319.90 +9.10 310.80 2275 ---- ---- ---- ---- 323.10 +9.10 314.00 2280 ---- ---- ---- ---- 326.40 +9.20 317.20 2285 ---- ---- ---- ---- 329.70 +9.30 320.40 2290 ---- ---- ---- ---- 333.00 +9.30 323.70 2295 ---- ---- ---- ---- 336.30 +9.30 327.00 2300 ---- ---- ---- ---- 339.70 +9.40 330.30 2305 ---- ---- ---- ---- 343.10 +9.40 333.70 2310 ---- ---- ---- ---- 346.60 +9.50 337.10 2315 ---- ---- ---- ---- 350.00 +9.50 340.50 2320 ---- ---- ---- ---- 353.50 +9.60 343.90 2325 ---- ---- ---- ---- 357.00 +9.60 347.40 2330 ---- ---- ---- ---- 360.60 +9.70 350.90 2335 ---- ---- ---- ---- 364.10 +9.70 354.40 2340 ---- ---- ---- ---- 367.70 +9.70 358.00 2345 ---- ---- ---- ---- 371.30 +9.80 361.50 2350 ---- ---- ---- ---- 375.00 +9.90 365.10 2355 ---- ---- ---- ---- 378.60 +9.90 368.70 2360 ---- ---- ---- ---- 382.30 +9.90 372.40 2365 ---- ---- ---- ---- 386.00 +10.00 376.00 2370 ---- ---- ---- ---- 389.70 +10.00 379.70 2375 ---- ---- ---- ---- 393.40 +10.00 383.40 2380 ---- ---- ---- ---- 397.20 +10.10 387.10 2385 ---- ---- ---- ---- 400.90 +10.10 390.80 2390 ---- ---- ---- ---- 404.70 +10.20 394.50 2395 ---- ---- ---- ---- 408.50 +10.20 398.30 2400 ---- ---- ---- ---- 412.30 +10.20 402.10 2405 ---- ---- ---- ---- 416.20 +10.40 405.80 2410 ---- ---- ---- ---- 420.00 +10.30 409.70 2415 ---- ---- ---- ---- 423.90 +10.40 413.50 2420 ---- ---- ---- ---- 427.70 +10.40 417.30 2425 ---- ---- ---- ---- 431.60 +10.50 421.10 2430 ---- ---- ---- ---- 435.50 +10.50 425.00 2435 ---- ---- ---- ---- 439.40 +10.60 428.80 2440 ---- ---- ---- ---- 443.30 +10.60 432.70 2445 ---- ---- ---- ---- 447.20 +10.60 436.60 2450 ---- ---- ---- ---- 451.20 +10.70 440.50 2455 ---- ---- ---- ---- 455.10 +10.70 444.40 2460 ---- ---- ---- ---- 459.00 +10.70 448.30 2465 ---- ---- ---- ---- 463.00 +10.80 452.20 2470 ---- ---- ---- ---- 467.00 +10.90 456.10 2475 ---- ---- ---- ---- 470.90 +10.80 460.10 2480 ---- ---- ---- ---- 474.90 +10.90 464.00 2485 ---- ---- ---- ---- 478.90 +10.90 468.00 2490 ---- ---- ---- ---- 482.90 +11.00 471.90 2495 ---- ---- ---- ---- 486.90 +11.00 475.90 2500 ---- ---- ---- ---- 490.90 +11.00 479.90 2505 ---- ---- ---- ---- 494.90 +11.00 483.90 2510 ---- ---- ---- ---- 499.00 +11.10 487.90 2515 ---- ---- ---- ---- 503.00 +11.10 491.90 2520 ---- ---- ---- ---- 507.10 +11.20 495.90 2525 ---- ---- ---- ---- 511.10 +11.20 499.90 2530 ---- ---- ---- ---- 515.20 +11.30 503.90 2535 ---- ---- ---- ---- 519.30 +11.30 508.00 2540 ---- ---- ---- ---- 523.30 +11.30 512.00 2545 ---- ---- ---- ---- 527.40 +11.30 516.10 2550 ---- ---- ---- ---- 531.50 +11.40 520.10 2555 ---- ---- ---- ---- 535.60 +11.40 524.20 2560 ---- ---- ---- ---- 539.70 +11.40 528.30 2565 ---- ---- ---- ---- 543.90 +11.60 532.30 2570 ---- ---- ---- ---- 548.00 +11.60 536.40 2575 ---- ---- ---- ---- 552.10 +11.60 540.50 2580 ---- ---- ---- ---- 556.20 +11.60 544.60 2590 ---- ---- ---- ---- 564.60 +11.70 552.90 2600 ---- ---- ---- ---- 572.90 +11.80 561.10 2610 ---- ---- ---- ---- 581.20 +11.80 569.40 2620 ---- ---- ---- ---- 589.60 +11.80 577.80 2625 ---- ---- ---- ---- 593.80 +11.90 581.90 2630 ---- ---- ---- ---- 598.00 +11.90 586.10 2640 ---- ---- ---- ---- 606.50 +12.00 594.50 2650 ---- ---- ---- ---- 614.90 +12.00 602.90 2660 ---- ---- ---- ---- 623.40 +12.10 611.30 2675 ---- ---- ---- ---- 636.20 +12.20 624.00 2700 ---- ---- ---- ---- 657.60 +12.30 645.30 2725 ---- ---- ---- ---- 679.20 +12.50 666.70 2750 ---- ---- ---- ---- 700.90 +12.60 688.30 2775 ---- ---- ---- ---- 722.80 +12.80 710.00 2800 ---- ---- ---- ---- 744.70 +12.80 731.90 2825 ---- ---- ---- ---- 766.80 +12.90 753.90 2850 ---- ---- ---- ---- 789.10 +13.10 776.00 TOTAL EST.VOL VOLUME OPEN INT OG1 JUN23 Gold Weekly 1 Options CALL 1760 ---- 239.80B 208.80A 208.80A 209.60 -26.00 235.60 1765 ---- 234.80B 203.80A 203.80A 204.60 -26.00 230.60 1770 ---- 229.80B 198.80A 198.80A 199.60 -26.00 225.60 1775 ---- 224.80B 193.80A 193.80A 194.60 -26.00 220.60 1780 ---- 219.80B 188.80A 188.80A 189.60 -26.00 215.60 1785 ---- 214.80B 183.80A 183.80A 184.60 -26.00 210.60 1790 ---- 209.80B 178.80A 178.80A 179.60 -26.00 205.60 1795 ---- 204.80B 173.80A 173.80A 174.60 -26.00 200.60 1800 ---- 199.80B 168.80A 168.80A 169.60 -26.00 195.60 1805 ---- 194.80B 163.80A 163.80A 164.60 -26.00 190.60 1810 ---- 189.80B 158.80A 158.80A 159.60 -26.00 185.60 1815 ---- 184.80B 153.80A 153.80A 154.60 -26.00 180.60 1820 ---- 179.80B 148.80A 148.80A 149.60 -26.00 175.60 1825 ---- 174.80B 143.80A 143.80A 144.60 -26.00 170.60 1830 ---- 169.80B 138.80A 138.80A 139.60 -26.00 165.60 1835 ---- 164.80B 133.80A 133.80A 134.60 -26.00 160.60 1840 ---- 159.80B 128.80A 128.80A 129.60 -26.00 155.60 1845 ---- 154.80B 123.80A 123.80A 124.60 -26.00 150.60 1850 ---- 149.80B 118.80A 118.80A 119.60 -26.00 145.60 1855 ---- 144.80B 113.80A 113.80A 114.60 -26.00 140.60 1860 ---- 139.80B 108.80A 108.80A 109.60 -26.00 135.60 1865 ---- 134.80B 103.80A 103.80A 104.60 -26.00 130.60 1870 ---- 129.80B 98.80A 98.80A 99.60 -26.00 125.60 1875 ---- 124.80B 93.80A 93.80A 94.60 -26.00 120.60 1880 ---- 119.80B 88.80A 88.80A 89.60 -26.00 115.60 1885 ---- 114.70B 84.00A 84.00A 84.60 -26.00 110.60 4 1890 ---- 109.80B 78.80A 78.80A 79.60 -26.00 105.60 1895 ---- 104.80B 73.80A 73.80A 74.60 -26.00 100.60 1900 ---- 100.30B 68.80A 68.80A 69.60 -26.00 95.60 1905 ---- 94.80B 63.80A 63.80A 64.60 -26.00 90.60 1910 ---- 90.30B 58.80A 58.80A 59.60 -26.00 85.60 1915 ---- 85.30B 53.80A 53.80A 54.60 -26.00 80.60 1920 ---- 80.30B 49.00A 49.00A 49.60 -26.00 75.60 22 20 1925 ---- 75.30B 44.00A 44.00A 44.60 -26.00 70.60 1 1930 ---- 70.30B 38.80A 38.80A 39.60 -26.00 65.60 1935 ---- 65.30B 34.00A 34.00A 34.60 -26.00 60.60 3 1940 ---- 60.30B 29.00A 29.00A 29.60 -26.10 55.70 8 1945 ---- 55.30B 24.00A 24.00A 24.60 -26.10 50.70 2 1950 ---- 50.40B 18.80A 18.80A 19.60 -26.20 45.80 7 25 1955 ---- 45.40B 13.90A 13.90A 14.60 -26.20 40.80 22 19 1960 ---- 40.50B 8.40A 8.40A 9.60 -26.40 2 36.00 3 267 1965 23.70 35.60B 3.60A 3.70 4.60 -26.60 18 31.20 26 636 1970 10.00 30.80B .10A .10A .00 -26.60 83 26.60 6 181 1975 7.20 26.10B .10 .10 .00 -22.10 60 22.10 37 152 1980 17.60 21.60B .10 .10 .00 -18.00 179 18.00 89 483 1985 14.80 17.50B .10A .10A .00 -14.30 134 14.30 57 270 1990 10.00 13.80B .10 .10 .00 -11.00 189 11.00 156 244 1995 7.50 10.50B .10 .10 .00 -8.20 152 8.20 417 403 2000 5.10 7.80B .10 .10 .00 -5.90 602 5.90 620 644 2005 4.40 5.50B .10 .10 .00 -4.10 242 4.10 179 456 2010 3.30 3.80 .10 .10 .00 -2.90 112 2.90 325 396 2015 1.40 2.60B .10 .10 .00 -2.10 83 2.10 127 119 2020 1.20 1.90 .10 .10 .00 -1.50 370 1.50 628 641 2025 .70 1.20B .10 .10 .00 -1.00 74 1.00 381 280 2030 .30 .30 .10 .10 .00 -.70 48 .70 13 129 2035 .30 .50B .10 .10 .00 -.50 17 .50 45 211 2040 .30 .30 .10 .10 .00 -.40 170 .40 16 63 2045 .20 .20 .10 .10 .00 -.30 21 .30 2 136 2050 .10 .10 .10 .10 .00 -.20 3 .20 146 470 2055 .10 .10 .10 .10 .00 -.20 3 .20 8 84 2060 .10 .10 .10 .10 .00 -.10 20 .10 107 2065 ---- ---- ---- ---- .00 -.10 .10 1 112 2070 ---- ---- ---- ---- .00 -.10 .10 10 89 2075 ---- ---- ---- ---- .00 -.10 .10 3 209 2080 ---- ---- ---- ---- .00 -.10 .10 1 58 2085 ---- ---- ---- ---- .00 -.10 .10 89 218 2090 ---- ---- ---- ---- .00 -.10 .10 73 168 2095 ---- ---- ---- ---- .00 -.10 .10 50 362 2100 ---- ---- ---- ---- .00 -.10 .10 290 2105 ---- ---- ---- ---- .00 -.10 .10 82 2110 ---- ---- ---- ---- .00 -.10 .10 1 136 2115 ---- ---- ---- ---- .00 -.10 .10 45 2120 ---- ---- ---- ---- .00 -.10 .10 51 2125 ---- ---- ---- ---- .00 -.10 .10 140 530 2130 ---- ---- ---- ---- .00 -.10 .10 16 2135 ---- ---- ---- ---- .00 -.10 .10 10 2140 ---- ---- ---- ---- .00 -.10 .10 423 2145 ---- ---- ---- ---- .00 -.10 .10 205 2150 ---- ---- ---- ---- .00 -.10 .10 120 2155 ---- ---- ---- ---- .00 -.10 .10 25 2160 ---- ---- ---- ---- .00 -.10 .10 30 2165 ---- ---- ---- ---- .00 -.10 .10 13 2170 ---- ---- ---- ---- .00 -.10 .10 21 2175 ---- ---- ---- ---- .00 -.10 .10 66 2180 ---- ---- ---- ---- .00 -.10 .10 13 2185 ---- ---- ---- ---- .00 -.10 .10 2190 ---- ---- ---- ---- .00 -.10 .10 1 2195 ---- ---- ---- ---- .00 -.10 .10 20 2200 ---- ---- ---- ---- .00 -.10 .10 147 2205 ---- ---- ---- ---- .00 -.10 .10 2210 ---- ---- ---- ---- .00 -.10 .10 26 2215 ---- ---- ---- ---- .00 -.10 .10 2220 ---- ---- ---- ---- .00 -.10 .10 15 2225 ---- ---- ---- ---- .00 -.10 .10 10 2230 ---- ---- ---- ---- .00 -.10 .10 2235 ---- ---- ---- ---- .00 -.10 .10 2240 ---- ---- ---- ---- .00 -.10 .10 2245 ---- ---- ---- ---- .00 -.10 .10 2250 ---- ---- ---- ---- .00 -.10 .10 24 2255 ---- ---- ---- ---- .00 -.10 .10 2260 ---- ---- ---- ---- .00 -.10 .10 120 2300 ---- ---- ---- ---- .00 -.10 .10 123 TOTAL EST.VOL VOLUME OPEN INT OG1 JUN23 Gold Weekly 1 Options PUT 1760 ---- ---- ---- ---- .00 -.10 .10 1765 ---- ---- ---- ---- .00 -.10 .10 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 1780 ---- ---- ---- ---- .00 -.10 .10 20 1785 ---- ---- ---- ---- .00 -.10 .10 1790 ---- ---- ---- ---- .00 -.10 .10 1795 ---- ---- ---- ---- .00 -.10 .10 1800 ---- ---- ---- ---- .00 -.10 .10 1805 ---- ---- ---- ---- .00 -.10 .10 2 1810 ---- ---- ---- ---- .00 -.10 .10 1815 ---- ---- ---- ---- .00 -.10 .10 2 1820 ---- ---- ---- ---- .00 -.10 .10 23 1825 ---- ---- ---- ---- .00 -.10 .10 13 1830 ---- ---- ---- ---- .00 -.10 .10 1835 ---- ---- ---- ---- .00 -.10 .10 52 1840 ---- ---- ---- ---- .00 -.10 .10 37 1845 ---- ---- ---- ---- .00 -.10 .10 17 1850 ---- ---- ---- ---- .00 -.10 .10 81 1855 ---- ---- ---- ---- .00 -.10 .10 8 1860 ---- ---- ---- ---- .00 -.10 .10 107 1865 ---- ---- ---- ---- .00 -.10 .10 47 1870 ---- ---- ---- ---- .00 -.10 .10 105 1875 ---- ---- ---- ---- .00 -.10 .10 1 257 1880 ---- ---- ---- ---- .00 -.10 .10 15 1885 ---- ---- ---- ---- .00 -.10 .10 94 1890 ---- ---- ---- ---- .00 -.10 .10 1 74 1895 ---- ---- ---- ---- .00 -.10 .10 23 1900 ---- ---- ---- ---- .00 -.10 .10 190 1905 ---- ---- ---- ---- .00 -.10 .10 100 1910 .10 .10 .10 .10 .00 -.10 2 .10 6 92 1915 .10 .10 .10 .10 .00 -.10 8 .10 2 206 1920 ---- ---- ---- ---- .00 -.10 4 .10 2 198 1925 ---- ---- ---- ---- .00 -.10 7 .10 22 64 1930 .10 .10 .10 .10 .00 -.10 8 .10 177 161 1935 .10 .10 .10 .10 .00 -.10 18 .10 23 177 1940 ---- ---- .10A .10A .00 -.20 .20 32 448 1945 .10 .10 .10 .10 .00 -.20 12 .20 38 93 1950 .10 .10 .10 .10 .00 -.30 16 .30 47 470 1955 .30 .30 .10 .10 .00 -.30 13 .30 77 199 1960 .50 .50 .10 .10 .00 -.50 81 .50 113 1456 1965 .70 .70 .10 .10 .00 -.70 192 .70 168 318 1970 1.10 1.80 .10 .40B .40 -.70 469 1.10 615 729 1975 1.80 6.60B .40 6.00 5.40 +3.80 314 1.60 219 218 1980 2.60 11.60B .80A 9.10A 10.40 +7.90 669 2.50 391 285 1985 4.10 16.20B 1.50 12.20A 15.40 +11.60 407 3.80 232 207 1990 6.20 21.20B 2.90 21.20B 20.40 +14.90 180 5.50 330 293 1995 6.70 26.20B 5.10 12.70A 25.40 +17.70 197 7.70 117 157 2000 8.20 31.20B 7.80A 16.40A 30.40 +20.00 34 10.40 87 106 2005 13.10 36.00B 10.60A 11.40A 35.40 +21.80 2 13.60 5 101 2010 14.80 41.00B 13.90A 41.00B 40.40 +23.00 5 17.40 7 2015 22.60 46.00B 17.60A 19.20A 45.40 +23.80 1 21.60 2 31 2020 ---- 51.00B 21.70A 51.00B 50.40 +24.40 26.00 23 2025 ---- 56.00B 26.10A 56.00B 55.40 +24.90 30.50 84 2030 49.00 61.00B 30.70A 47.20A 60.40 +25.20 1 35.20 30 2035 ---- 66.00B 35.40A 66.00B 65.40 +25.40 40.00 15 2040 ---- 71.00B 40.20A 71.00B 70.40 +25.50 44.90 9 2045 ---- 76.00B 45.10A 76.00B 75.40 +25.60 49.80 3 2050 ---- 81.20B 50.00A 81.20B 80.40 +25.70 54.70 22 2055 ---- 86.20B 54.90A 86.20B 85.40 +25.70 59.70 2060 ---- 91.00B 59.90A 91.00B 90.40 +25.80 64.60 5 2065 ---- 96.00B 64.90A 96.00B 95.40 +25.80 69.60 2 2070 ---- 101.20B 69.80A 101.20B 100.40 +25.80 74.60 2075 ---- 106.20B 74.80A 106.20B 105.40 +25.80 79.60 2080 ---- 111.20B 79.80A 111.20B 110.40 +25.80 84.60 2085 ---- 116.20B 84.80A 116.20B 115.40 +25.80 89.60 2090 ---- 121.20B 89.80A 121.20B 120.40 +25.80 94.60 2095 ---- 126.20B 94.80A 126.20B 125.40 +25.80 99.60 2100 ---- 131.20B 99.80A 131.20B 130.40 +25.80 104.60 2105 ---- 136.20B 104.80A 136.20B 135.40 +25.80 109.60 2110 ---- 141.20B 109.80A 141.20B 140.40 +25.80 114.60 2115 ---- 146.20B 114.80A 146.20B 145.40 +25.80 119.60 2120 ---- 151.20B 119.80A 151.20B 150.40 +25.80 124.60 2125 ---- 156.20B 124.80A 156.20B 155.40 +25.80 129.60 2130 ---- 161.20B 129.80A 161.20B 160.40 +25.80 134.60 2135 ---- 166.20B 134.80A 166.20B 165.40 +25.80 139.60 2140 ---- 171.20B 139.80A 171.20B 170.40 +25.80 144.60 2145 ---- 176.20B 144.80A 176.20B 175.40 +25.80 149.60 2150 ---- 181.20B 149.80A 181.20B 180.40 +25.80 154.60 2155 ---- 186.20B 154.80A 186.20B 185.40 +25.80 159.60 2160 ---- 191.20B 159.80A 191.20B 190.40 +25.80 164.60 2165 ---- 196.20B 165.20A 196.20B 195.40 +25.80 169.60 2170 ---- 201.20B 170.20A 201.20B 200.40 +25.80 174.60 2175 ---- 206.20B 174.70A 206.20B 205.40 +25.80 179.60 2180 ---- 211.20B 180.20A 211.20B 210.40 +25.80 184.60 2185 ---- 216.20B 185.20A 216.20B 215.40 +25.80 189.60 2190 ---- 221.20B 190.20A 221.20B 220.40 +25.80 194.60 2195 ---- 226.20B 195.20A 226.20B 225.40 +25.80 199.60 2200 ---- 231.20B 200.20A 231.20B 230.40 +25.80 204.60 2205 ---- 236.20B 205.20A 236.20B 235.40 +25.80 209.60 2210 ---- 241.20B 210.20A 241.20B 240.40 +25.80 214.60 2215 ---- 246.20B 215.20A 246.20B 245.40 +25.80 219.60 2220 ---- 251.20B 220.20A 251.20B 250.40 +25.80 224.60 2225 ---- 256.20B 225.20A 256.20B 255.40 +25.80 229.60 2230 ---- 261.20B 230.20A 261.20B 260.40 +25.80 234.60 2235 ---- 266.20B 235.20A 266.20B 265.40 +25.80 239.60 2240 ---- 271.20B 240.20A 271.20B 270.40 +25.80 244.60 2245 ---- 276.20B 245.20A 276.20B 275.40 +25.80 249.60 2250 ---- 281.20B 250.20A 281.20B 280.40 +25.80 254.60 1 2255 ---- 286.20B 255.20A 286.20B 285.40 +25.80 259.60 2260 ---- 291.20B 260.20A 291.20B 290.40 +25.80 264.60 2300 ---- 331.20B 300.20A 331.20B 330.40 +25.80 304.60 TOTAL EST.VOL VOLUME OPEN INT OG2 JUN23 Gold Weekly 2 Options CALL 1760 ---- 239.70B 205.50A 205.50A 209.60 -25.90 235.50 1765 ---- 234.70B 200.50A 200.50A 204.60 -25.90 230.50 1770 ---- 229.70B 195.50A 195.50A 199.60 -25.90 225.50 1775 ---- 224.70B 190.50A 190.50A 194.60 -25.90 220.50 1780 ---- 219.70B 185.50A 185.50A 189.60 -25.90 215.50 1785 ---- 214.70B 180.50A 180.50A 184.60 -25.90 210.50 1790 ---- 209.70B 175.50A 175.50A 179.60 -25.90 205.50 1795 ---- 204.70B 170.50A 170.50A 174.60 -25.90 200.50 1800 ---- 200.30B 164.70A 164.70A 169.60 -25.90 195.50 1805 ---- 194.70B 159.70A 159.70A 164.60 -25.90 190.50 1810 ---- 189.70B 154.70A 154.70A 159.60 -25.90 185.50 1815 ---- 185.30B 149.70A 149.70A 154.60 -25.90 180.50 1820 ---- 180.30B 144.70A 144.70A 149.60 -25.90 175.50 1825 ---- 175.30B 139.70A 139.70A 144.60 -25.90 170.50 1830 ---- 170.30B 134.70A 134.70A 139.60 -25.90 165.50 1835 ---- 165.30B 129.70A 129.70A 134.60 -25.90 160.50 2 1840 ---- 160.30B 124.80A 124.80A 129.60 -25.90 155.50 1845 ---- 155.30B 119.80A 119.80A 124.60 -25.90 150.50 1850 ---- 150.30B 114.80A 114.80A 119.60 -25.90 145.50 1855 ---- 145.30B 109.80A 109.80A 114.60 -25.90 140.50 1860 ---- 140.30B 104.80A 104.80A 109.70 -25.80 135.50 1865 ---- 135.30B 99.80A 99.80A 104.70 -25.80 130.50 1870 ---- 130.30B 94.80A 94.80A 99.70 -25.90 125.60 1 1875 ---- 125.30B 89.90A 89.90A 94.80 -25.80 120.60 1880 ---- 120.40B 84.90A 84.90A 89.80 -25.80 115.60 1885 ---- 115.40B 80.00A 80.00A 84.90 -25.70 110.60 1890 ---- 110.40B 75.00A 75.00A 79.90 -25.80 105.70 1895 ---- 105.40B 70.10A 70.10A 75.00 -25.70 100.70 1900 ---- 100.50B 65.30A 65.30A 70.10 -25.70 95.80 1905 ---- 95.50B 60.40A 60.40A 65.20 -25.60 90.80 1910 ---- 90.60B 55.60A 55.60A 60.30 -25.60 85.90 1915 ---- 85.60B 50.90A 50.90A 55.50 -25.50 81.00 1920 ---- 80.70B 46.20A 46.20A 50.70 -25.40 76.10 1925 ---- 75.90B 41.60A 41.60A 46.00 -25.30 71.30 1930 ---- 71.00B 37.20A 37.20A 41.50 -25.00 66.50 1935 ---- 66.20B 32.90A 32.90A 37.00 -24.70 61.70 1940 ---- 61.40B 28.90A 28.90A 32.70 -24.30 57.00 3 1945 ---- 56.80B 25.00A 25.00A 28.70 -23.70 52.40 1950 ---- 52.10B 21.40A 21.40A 24.90 -23.00 47.90 1955 ---- 47.60B 18.20A 18.20A 21.40 -22.10 43.50 16 1960 ---- 43.30B 15.20A 15.20A 18.10 -21.20 39.30 1 9 1965 13.70 39.00B 12.30 12.30 15.10 -20.20 5 35.30 7 7 1970 15.50 35.00B 9.80 9.80 12.40 -19.10 26 31.50 15 32 1975 12.80 31.20B 7.80 7.80 10.00 -17.90 30 27.90 2 374 1980 13.30 27.50B 6.30A 6.30A 8.00 -16.50 145 24.50 18 8 1985 16.40 24.20B 4.90A 4.90A 6.30 -15.20 161 21.50 30 60 1990 18.40 21.10B 3.80A 3.80A 5.00 -13.70 102 18.70 82 233 1995 7.20 18.30B 3.00A 3.00A 3.90 -12.20 189 16.10 10 77 2000 13.00 15.70B 2.20 2.20 3.00 -10.80 1021 13.80 222 581 2005 5.20 13.40B 1.90 1.90 2.40 -9.40 60 11.80 88 159 2010 7.40 11.40B 1.40 1.50 1.90 -8.10 176 10.00 40 102 2015 6.90 9.60B 1.30A 1.30A 1.50 -6.90 18 8.40 4 10 2020 2.30 8.10B 1.00 1.00 1.20 -5.90 87 7.10 28 107 2025 5.50 6.80B .80 .80 1.00 -4.90 14 5.90 80 94 2030 1.90 5.70B .70A .70A .80 -4.10 54 4.90 37 39 2035 4.50 4.70B .60A .60A .70 -3.40 17 4.10 4 49 2040 1.80 3.90B .40 .40 .60 -2.80 26 3.40 50 2045 .40 3.20B .30 .30 .50 -2.40 18 2.90 2 62 2050 2.40 2.70B .30 .30 .40 -2.00 154 2.40 336 321 2055 .50 2.20B .20 .20 .30 -1.70 71 2.00 1 164 2060 1.80 2.00 .30A .30A .30 -1.40 526 1.70 6 13 2065 1.60 1.80 .30A .30A .30 -1.20 105 1.50 16 2070 .60 .60 .20 .20 .20 -1.10 37 1.30 2 56 2075 1.10 1.20 .20 .20 .20 -.90 362 1.10 66 85 2080 .50 .50 .20A .20A .20 -.80 67 1.00 3 122 2085 .50 .90B .20 .20 .10 -.70 13 .80 1 11 2090 .30 .30 .20 .20A .10 -.60 30 .70 12 2095 .30 .30 .20 .20 .10 -.60 41 .70 17 2100 .20 .20 .20 .20 .10 -.50 109 .60 25 137 2105 .50 .50 .20A .20A .10 -.40 4 .50 2 2 2110 ---- ---- .20A .20A .10 -.40 .50 37 2115 ---- ---- .20A .20A .10 -.30 .40 2 2120 ---- ---- .20A .20A .10 -.30 .40 11 2125 ---- ---- .10A .10A .10 -.20 .30 6 12 2130 .30 .30 .10A .10A .10 -.20 7 .30 14 2135 ---- ---- .10A .10A .10 -.20 .30 20 26 2140 ---- ---- .10A .10A .10 -.10 .20 19 2145 ---- ---- .10A .10A .10 -.10 .20 2150 ---- ---- .10A .10A .10 -.10 44 .20 31 429 2155 ---- ---- .10A .10A .10 -.10 .20 10 2160 ---- ---- ---- ---- .10 .00 .10 29 2165 ---- ---- ---- ---- .10 .00 .10 1 9 2170 ---- ---- ---- ---- .10 .00 .10 1 2175 ---- ---- ---- ---- .10 .00 .10 1 2180 ---- ---- ---- ---- .10 .00 .10 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 1850 .20 .20 .10A .20 .10 .00 25 .10 165 1855 .10 .10 .10 .10 .10 .00 14 .10 20 1860 .10 .10 .10 .10 .10 .00 5 .10 20 1865 ---- ---- ---- ---- .20 +.10 .10 31 1870 ---- ---- ---- ---- .20 +.10 .10 50 31 1875 .20 .20 .20 .20 .20 .00 5 .20 12 1880 ---- ---- ---- ---- .30 +.10 1 .20 2 19 1885 .30 .30 .30 .30 .30 +.10 22 .20 16 25 1890 .20 .30 .20 .30 .40 +.10 59 .30 4 59 1895 .30 .30 .30 .30 .40 +.10 25 .30 2 26 1900 ---- ---- .30A .30A .50 +.10 30 .40 25 173 1905 ---- .50B ---- .50B .60 +.20 17 .40 1 10 1910 ---- .70B .40A .40A .70 +.20 .50 32 1915 .40 1.00 .40 1.00 .90 +.30 8 .60 15 1920 .50 1.30B .50 1.30B 1.20 +.50 22 .70 1 32 1925 .70 1.80B .70 1.80B 1.50 +.70 33 .80 27 465 1930 1.10 2.30B .90A 2.30B 1.90 +.90 6 1.00 21 43 1935 1.40 3.10 1.00 3.10 2.40 +1.10 35 1.30 24 90 1940 1.60 3.90B 1.30A 3.50A 3.20 +1.60 21 1.60 7 48 1945 2.20 5.20 1.60A 5.20 4.10 +2.10 12 2.00 3 11 1950 2.30 6.60 1.90 6.60 5.30 +2.80 136 2.50 50 279 1955 2.80 8.20B 2.40A 8.20B 6.80 +3.70 4 3.10 17 21 1960 3.20 10.10B 3.10A 10.10B 8.50 +4.70 12 3.80 8 104 1965 4.10 12.50B 3.90A 12.50B 10.50 +5.70 8 4.80 9 52 1970 8.00 15.10B 5.00A 15.10B 12.80 +6.80 236 6.00 274 150 1975 6.30 18.10B 6.30 18.10B 15.40 +8.00 67 7.40 51 65 1980 9.50 21.40 7.70A 21.40 18.40 +9.30 378 9.10 542 340 1985 9.70 25.00B 9.40A 21.60A 21.70 +10.70 5 11.00 1 19 1990 13.50 28.90B 11.30A 28.90B 25.30 +12.10 154 13.20 170 221 1995 21.20 33.10B 13.50A 20.70A 29.20 +13.60 137 15.60 3 16 2000 18.00 37.50 15.90A 37.50 33.40 +15.10 4 18.30 15 25 2005 ---- 42.00B 18.60A 42.00B 37.70 +16.40 21.30 1 2010 ---- 46.60B 21.50A 46.60B 42.30 +17.80 24.50 28 2015 ---- 51.30B 24.80A 51.30B 46.90 +19.00 27.90 1 2020 ---- 56.10B 28.20A 56.10B 51.60 +20.10 18 31.50 2025 ---- 60.90B 31.90A 60.90B 56.40 +21.00 35.40 1 2030 ---- 65.80B 35.70A 65.80B 61.20 +21.80 39.40 44 2035 ---- 70.70B 39.80A 70.70B 66.00 +22.40 43.60 1 2040 ---- 75.70B 44.00A 75.70B 70.90 +23.00 47.90 1 2045 ---- 80.60B 48.30A 80.60B 75.80 +23.50 52.30 2050 ---- 85.50B 52.70A 85.50B 80.80 +23.90 56.90 20 2055 ---- 90.50B 57.30A 90.50B 85.70 +24.20 61.50 2060 ---- 95.50B 61.90A 95.50B 90.60 +24.40 66.20 1 2065 ---- 100.40B 66.60A 100.40B 95.60 +24.70 2 70.90 1 2070 ---- 105.40B 71.30A 105.40B 100.60 +24.90 75.70 2075 ---- 110.40B 76.10A 110.40B 105.50 +25.00 80.50 2080 ---- 115.40B 80.90A 115.40B 110.50 +25.10 85.40 2085 ---- 120.40B 85.70A 120.40B 115.50 +25.20 90.30 2090 ---- 125.40B 90.60A 125.40B 120.40 +25.20 95.20 2095 ---- 130.40B 95.50A 130.40B 125.40 +25.30 100.10 2100 ---- 135.30B 100.40A 135.30B 130.40 +25.40 105.00 2105 ---- 140.30B 105.30A 140.30B 135.40 +25.50 109.90 2110 ---- 145.30B 110.20A 145.30B 140.40 +25.50 114.90 2115 ---- 150.30B 115.20A 150.30B 145.40 +25.60 119.80 2120 ---- 155.30B 120.10A 155.30B 150.40 +25.60 124.80 2125 ---- 160.30B 125.10A 160.30B 155.40 +25.70 129.70 2130 ---- 165.30B 130.00A 165.30B 160.40 +25.70 134.70 2135 ---- 169.70B 135.00A 169.50B 165.40 +25.70 139.70 2140 ---- 174.70B 140.00A 174.50B 170.40 +25.80 144.60 2145 ---- 179.70B 144.90A 179.50B 175.40 +25.80 149.60 2150 ---- 184.70B 149.90A 184.60B 180.40 +25.80 154.60 2155 ---- 189.70B 154.90A 189.50B 185.40 +25.80 159.60 2160 ---- 194.70B 159.90A 194.50B 190.40 +25.80 164.60 2165 ---- 199.70B 164.90A 199.50B 195.40 +25.90 169.50 2170 ---- 204.70B 169.90A 204.50B 200.40 +25.90 174.50 2175 ---- 209.70B 174.80A 209.50B 205.40 +25.90 179.50 2180 ---- 214.70B 179.80A 214.50B 210.40 +25.90 184.50 2185 ---- 219.70B 184.80A 219.50B 215.40 +25.90 189.50 2190 ---- 224.70B 189.80A 224.50B 220.40 +25.90 194.50 2195 ---- 229.70B 194.80A 229.50B 225.40 +25.90 199.50 2200 ---- 234.70B 199.80A 234.60B 230.40 +25.90 204.50 2205 ---- 239.70B 204.80A 239.50B 235.40 +25.90 209.50 2210 ---- 244.70B 209.80A 244.50B 240.40 +25.90 214.50 2215 ---- 249.70B 214.80A 249.50B 245.40 +25.90 219.50 2220 ---- 254.70B 219.80A 254.50B 250.40 +25.90 224.50 2225 ---- 259.60B 224.80A 259.50B 255.40 +25.90 229.50 2230 ---- 264.70B 229.80A 264.50B 260.40 +25.90 234.50 2235 ---- 269.60B 234.80A 269.50B 265.40 +25.90 239.50 2240 ---- 274.60B 240.40A 274.50B 270.40 +25.90 244.50 TOTAL EST.VOL VOLUME OPEN INT OG3 JUN23 Gold Weekly 3 Options CALL 1760 ---- 240.30B 204.80A 204.80A 209.60 -25.90 235.50 1765 ---- 235.30B 199.80A 199.80A 204.60 -25.90 230.50 1770 ---- 230.30B 194.80A 194.80A 199.60 -25.90 225.50 1775 ---- 225.30B 189.80A 189.80A 194.60 -25.90 220.50 1780 ---- 220.30B 184.80A 184.80A 189.60 -25.90 215.50 1785 ---- 215.30B 179.80A 179.80A 184.70 -25.80 210.50 1790 ---- 210.30B 174.80A 174.80A 179.70 -25.80 205.50 1795 ---- 205.30B 169.90A 169.90A 174.70 -25.80 200.50 1800 ---- 200.30B 164.90A 164.90A 169.70 -25.80 195.50 1805 ---- 195.30B 159.90A 159.90A 164.70 -25.80 190.50 1810 ---- 190.30B 154.90A 154.90A 159.80 -25.80 185.60 1815 ---- 185.40B 150.00A 150.00A 154.80 -25.80 180.60 1820 ---- 180.40B 145.00A 145.00A 149.90 -25.70 175.60 1825 ---- 175.40B 140.00A 140.00A 144.90 -25.70 170.60 1830 ---- 170.40B 135.10A 135.10A 140.00 -25.70 165.70 1835 ---- 165.40B 130.10A 130.10A 135.00 -25.70 160.70 1840 ---- 160.40B 125.20A 125.20A 130.10 -25.60 155.70 1845 ---- 155.50B 120.30A 120.30A 125.10 -25.70 150.80 1 1850 ---- 150.50B 115.40A 115.40A 120.20 -25.60 145.80 1855 ---- 145.60B 110.50A 110.50A 115.30 -25.60 140.90 1860 ---- 140.60B 105.60A 105.60A 110.40 -25.60 136.00 1865 ---- 135.70B 100.80A 100.80A 105.50 -25.50 131.00 1870 ---- 130.70B 95.90A 95.90A 100.60 -25.50 126.10 1875 ---- 125.80B 91.10A 91.10A 95.80 -25.40 121.20 1880 ---- 120.90B 86.40A 86.40A 91.00 -25.30 116.30 1885 ---- 116.00B 81.70A 81.70A 86.20 -25.30 111.50 1890 ---- 111.20B 77.00A 77.00A 81.40 -25.20 106.60 1895 ---- 106.30B 72.40A 72.40A 76.80 -25.00 101.80 1900 ---- 101.50B 67.90A 67.90A 72.10 -24.90 97.00 1905 ---- 96.70B 63.40A 63.40A 67.60 -24.70 92.30 1910 ---- 92.00B 59.10A 59.10A 63.10 -24.50 87.60 1915 ---- 87.30B 54.80A 54.80A 58.80 -24.10 82.90 1920 ---- 82.60B 50.70A 50.70A 54.50 -23.80 78.30 1925 ---- 78.10B 46.70A 46.70A 50.40 -23.40 73.80 1930 ---- 73.50B 42.90A 42.90A 46.40 -23.00 69.40 1935 ---- 69.10B 39.20A 39.20A 42.60 -22.50 65.10 1940 ---- 64.80B 35.70A 35.70A 38.90 -22.00 60.90 1945 ---- 60.50B 32.40A 32.40A 35.40 -21.40 56.80 1950 41.50 56.40B 29.20A 42.10B 32.10 -20.70 5 52.80 9 12 1955 ---- 52.40B 26.30A 26.30A 28.90 -20.10 49.00 1960 ---- 48.50B 23.50A 23.50A 25.90 -19.40 45.30 12 1965 ---- 44.80B 20.90A 20.90A 23.20 -18.50 1 41.70 25 1970 20.40 41.30B 18.50A 20.60B 20.60 -17.80 11 38.40 1975 ---- 37.90B 16.40A 16.40A 18.20 -17.00 35.20 301 1980 21.10 34.70B 14.30A 14.30A 16.00 -16.10 45 32.10 2 3 1985 ---- 31.70B 12.50A 12.50A 14.10 -15.20 29.30 1990 11.40 28.90B 10.90A 10.90A 12.30 -14.30 6 26.60 2 20 1995 16.90 26.20B 9.40A 9.40A 10.70 -13.40 13 24.10 5 13 2000 12.30 23.80B 8.10A 10.10B 9.20 -12.60 35 21.80 27 310 2005 7.60 21.40B 7.00A 7.00A 8.00 -11.70 1 19.70 4 7 2010 6.50 19.30B 6.10A 6.10A 6.90 -10.80 13 17.70 1 32 2015 ---- 17.30B 5.20A 5.20A 5.90 -10.00 15.90 4 49 2020 8.50 15.50B 4.50A 4.50A 5.10 -9.20 4 14.30 1 24 2025 8.70 13.80B 3.90A 7.60B 4.40 -8.40 7 12.80 15 2030 3.60 12.30B 3.40A 3.40A 3.80 -7.60 6 11.40 6 95 2035 ---- 11.00B 2.90A 2.90A 3.30 -6.90 3 10.20 1 51 2040 8.40 9.70B 2.60A 2.60A 2.90 -6.10 37 9.00 4 20 2045 5.60 8.60B 2.30A 2.30A 2.50 -5.60 61 8.10 10 35 2050 4.40 7.70B 2.00A 2.00A 2.20 -5.00 145 7.20 207 802 2055 5.20 6.80B 1.80A 3.10B 1.90 -4.50 41 6.40 13 86 2060 2.90 6.00B 1.60A 1.60A 1.70 -4.00 8 5.70 14 2065 3.90 5.30B 1.40A 1.40A 1.50 -3.60 2 5.10 16 16 2070 ---- 4.70B 1.30A 1.30A 1.30 -3.30 1 4.60 7 2075 1.30 4.20B 1.10A 1.10A 1.20 -2.90 2 4.10 2 4 2080 1.00 3.80B 1.00 1.00 1.10 -2.60 4 3.70 21 24 2085 1.40 1.40 .90A 1.50B 1.00 -2.30 5 3.30 16 27 2090 1.40 1.40 .70A .70A .90 -2.10 6 3.00 2 2 2095 2.20 2.20 .70A 2.30B .80 -1.90 2 2.70 13 2100 .70 .70 .70 .70 .70 -1.80 26 2.50 1 27 2105 ---- ---- .70A .70A .70 -1.50 2.20 19 2110 1.60 1.60 .60A 1.70B .60 -1.40 15 2.00 1 2 2115 ---- ---- .60A .60A .60 -1.30 1.90 2120 .70 .70 .50A .80B .50 -1.20 15 1.70 1 2125 ---- ---- .50A .50A .50 -1.10 15 1.60 31 2130 ---- ---- .50A .50A .40 -1.00 50 1.40 8 8 2135 ---- ---- .40A .40A .40 -.90 1.30 9 2140 1.00 1.00 .40A .40A .40 -.80 2 1.20 2145 ---- ---- .40A .40A .30 -.80 1.10 2150 .60 .60 .40A .40A .30 -.70 1 1.00 27 2155 ---- ---- .40A .40A .30 -.70 1.00 2160 ---- ---- .40A .40A .30 -.60 .90 3 6 2165 ---- ---- .40A .40A .30 -.50 .80 2170 ---- ---- .30A .30A .20 -.60 .80 1 2175 ---- ---- .30A .30A .20 -.50 .70 31 2180 ---- ---- .30A .30A .20 -.50 .70 1 2185 ---- ---- .30A .30A .20 -.40 .60 2190 ---- ---- .30A .30A .20 -.40 .60 10 2195 ---- ---- .30A .30A .20 -.40 .60 8 8 2200 ---- ---- .30A .30A .20 -.30 .50 3 61 TOTAL EST.VOL VOLUME OPEN INT OG3 JUN23 Gold Weekly 3 Options PUT 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 -.10 .20 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .20 .00 .20 1780 ---- ---- ---- ---- .20 .00 .20 1785 ---- ---- ---- ---- .20 .00 .20 1790 ---- ---- ---- ---- .20 .00 .20 1795 ---- ---- ---- ---- .20 .00 .20 1800 ---- ---- ---- ---- .30 +.10 .20 1805 ---- ---- ---- ---- .30 +.10 .20 1 1810 ---- ---- ---- ---- .30 +.10 .20 1815 ---- ---- ---- ---- .40 +.20 .20 17 37 1820 ---- ---- ---- ---- .40 +.10 .30 10 1825 ---- ---- ---- ---- .50 +.20 .30 1830 ---- .40B ---- .40B .50 +.20 65 .30 1835 ---- ---- ---- ---- .60 +.20 .40 5 1840 ---- .50B ---- .50B .60 +.20 .40 1845 ---- .50B ---- .50B .70 +.30 .40 1850 ---- .60B ---- .60B .80 +.30 1 .50 2 14 1855 ---- .70B ---- .70B .90 +.30 .60 1860 .80 .90B .80 .90B .90 +.30 15 .60 1865 1.00 1.00 1.00 1.00 1.10 +.40 2 .70 6 1870 1.20 1.20 1.20 1.20 1.20 +.40 16 .80 1 1875 1.10 1.30B .80A 1.30B 1.30 +.40 4 .90 1880 1.00 1.50B .90A 1.50B 1.50 +.50 33 1.00 1 6 1885 1.00 1.80B 1.00 1.80B 1.70 +.60 5 1.10 2 9 1890 ---- 2.10B 1.20A 1.20A 2.00 +.70 1 1.30 1 1895 ---- 2.50B ---- 2.50B 2.30 +.90 1.40 21 1900 1.60 3.10B 1.50A 3.10B 2.60 +1.00 43 1.60 25 50 1905 2.20 3.60B 1.70A 3.60B 3.10 +1.20 163 1.90 22 71 1910 ---- 4.20B 2.00A 4.10B 3.60 +1.40 2.20 73 99 1915 ---- 4.90B 2.30A 4.90B 4.30 +1.80 2.50 150 162 1920 ---- 5.70B 2.70A 5.70B 5.00 +2.00 1 3.00 17 69 1925 4.30 6.80B 3.10A 6.80B 5.90 +2.50 4 3.40 3 4 1930 ---- 8.00B 3.60A 8.00B 6.90 +2.90 2 4.00 1 3 1935 ---- 9.30B 4.20A 9.30B 8.10 +3.40 2 4.70 6 13 1940 5.70 10.80B 4.90A 10.80B 9.40 +3.90 10 5.50 3 22 1945 ---- 12.40B 5.70A 12.40B 10.80 +4.40 6.40 1 90 1950 7.60 14.20B 6.60A 14.20B 12.50 +5.10 41 7.40 32 105 1955 ---- 16.20B 7.60A 16.20B 14.30 +5.80 4 8.50 13 46 1960 10.00 18.40B 8.80A 18.40B 16.40 +6.60 131 9.80 4 83 1965 10.60 20.80B 10.10A 13.60A 18.60 +7.30 8 11.30 21 62 1970 20.00 23.40B 11.60A 19.70A 21.00 +8.10 5 12.90 2 2 1975 ---- 26.30B 13.20A 26.30B 23.60 +8.90 14.70 196 1980 21.10 29.20B 15.00A 29.20B 26.40 +9.70 241 16.70 19 53 1985 21.30 32.40B 16.90A 32.40B 29.40 +10.60 2 18.80 1 1 1990 ---- 35.80B 19.10A 35.80B 32.60 +11.50 21.10 16 1995 ---- 39.30B 21.40A 39.30B 36.00 +12.30 23.70 6 7 2000 ---- 43.00B 23.90A 43.00B 39.60 +13.30 1 26.30 36 2005 ---- 47.00B 26.60A 47.00B 43.30 +14.10 29.20 6 2010 ---- 51.00B 29.40A 51.00B 47.20 +15.00 32.20 1 2015 ---- 55.10B 32.40A 55.10B 51.20 +15.80 35.40 2020 ---- 59.40B 35.60A 59.40B 55.40 +16.70 38.70 2025 ---- 63.80B 38.90A 63.80B 59.70 +17.50 42.20 2030 ---- 68.30B 42.40A 68.30B 64.10 +18.30 45.80 2035 ---- 72.90B 46.00A 72.90B 68.60 +19.00 49.60 2040 63.60 77.50B 49.80A 77.50B 73.20 +19.70 1 53.50 2045 60.20 82.20B 53.70A 82.20B 77.80 +20.30 1 57.50 2050 ---- 87.00B 57.70A 87.00B 82.50 +20.90 61.60 2055 ---- 91.80B 61.80A 91.70B 87.20 +21.40 65.80 2060 ---- 96.60B 66.10A 96.60B 92.00 +21.90 70.10 2065 ---- 101.40B 70.40A 101.40B 96.80 +22.30 74.50 2070 ---- 106.30B 74.70A 106.30B 101.60 +22.60 79.00 2075 ---- 111.20B 79.20A 111.20B 106.40 +22.90 83.50 2080 ---- 116.10B 83.70A 116.10B 111.30 +23.20 88.10 2085 ---- 121.00B 88.30A 121.00B 116.20 +23.50 92.70 2090 ---- 125.90B 92.90A 125.90B 121.10 +23.70 97.40 2095 ---- 130.80B 97.60A 130.80B 126.00 +23.90 102.10 2100 ---- 135.80B 102.30A 135.80B 131.00 +24.20 106.80 2105 ---- 140.70B 107.00A 140.70B 135.90 +24.30 111.60 2110 ---- 145.70B 111.80A 145.70B 140.80 +24.40 116.40 2115 ---- 150.60B 116.60A 150.60B 145.80 +24.60 121.20 2120 ---- 155.60B 121.40A 155.60B 150.70 +24.70 126.00 2125 ---- 160.60B 126.20A 160.60B 155.70 +24.80 130.90 1 2130 ---- 165.50B 131.10A 165.50B 160.70 +25.00 135.70 2135 ---- 170.50B 136.00A 170.50B 165.60 +25.00 140.60 2140 ---- 175.50B 140.90A 175.50B 170.60 +25.10 145.50 2145 ---- 180.50B 145.70A 180.50B 175.60 +25.20 150.40 2150 ---- 185.40B 150.70A 185.40B 180.60 +25.30 155.30 2155 ---- 190.40B 155.60A 190.40B 185.50 +25.20 160.30 2160 ---- 195.40B 160.50A 195.40B 190.50 +25.30 165.20 2165 ---- 200.40B 165.40A 200.40B 195.50 +25.40 170.10 2170 ---- 205.40B 170.40A 205.40B 200.50 +25.40 175.10 2175 ---- 210.40B 175.30A 210.30B 205.50 +25.50 180.00 2180 ---- 215.40B 180.30A 215.30B 210.50 +25.50 185.00 2185 ---- 220.30B 185.20A 220.30B 215.40 +25.50 189.90 2190 ---- 225.30B 190.20A 225.30B 220.40 +25.50 194.90 2195 ---- 230.30B 195.10A 230.30B 225.40 +25.60 199.80 2200 ---- 235.30B 200.10A 235.30B 230.40 +25.60 204.80 TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options CALL 1765 ---- 234.00B 200.70A 200.70A 204.60 -25.90 230.50 1770 ---- 229.00B 195.80A 195.80A 199.60 -25.90 225.50 1775 ---- 225.30B 189.90A 189.90A 194.70 -25.80 220.50 1780 ---- 219.10B 185.70A 185.70A 189.70 -25.80 215.50 1785 ---- 214.10B 180.70A 180.70A 184.70 -25.80 210.50 1790 ---- 209.10B 175.70A 175.70A 179.70 -25.90 205.60 1795 ---- 204.10B 170.80A 170.80A 174.70 -25.90 200.60 1800 ---- 200.30B 165.00A 165.00A 169.80 -25.80 195.60 1805 ---- 194.10B 160.80A 160.80A 164.80 -25.80 190.60 1810 ---- 189.20B 155.90A 155.90A 159.90 -25.70 185.60 1815 ---- 184.30B 150.90A 150.90A 154.90 -25.80 180.70 1820 ---- 179.30B 146.00A 146.00A 150.00 -25.70 175.70 1825 ---- 175.50B 140.40A 140.40A 145.00 -25.80 170.80 1830 ---- 169.40B 136.10A 136.10A 140.10 -25.70 165.80 1 1 1835 ---- 164.40B 131.20A 131.20A 135.20 -25.70 160.90 1840 ---- 159.50B 126.30A 126.30A 130.30 -25.60 155.90 1845 ---- 154.60B 121.50A 121.50A 125.40 -25.60 151.00 1850 ---- 150.70B 116.00A 116.00A 120.50 -25.60 146.10 1855 ---- 144.60B 111.80A 111.80A 115.70 -25.50 141.20 1860 ---- 139.70B 107.00A 107.00A 110.80 -25.50 136.30 1865 ---- 134.80B 102.20A 102.20A 106.00 -25.40 131.40 1870 ---- 130.00B 97.50A 97.50A 101.30 -25.30 126.60 1875 ---- 126.30B 92.20A 92.20A 96.50 -25.20 121.70 1880 ---- 120.30B 88.20A 88.20A 91.80 -25.10 116.90 1885 ---- 115.50B 83.00A 83.00A 87.20 -25.00 112.20 1890 ---- 110.70B 78.50A 78.50A 82.60 -24.80 107.40 1895 ---- 105.90B 74.10A 74.10A 78.10 -24.60 102.70 1900 ---- 102.40B 69.70A 69.70A 73.60 -24.40 98.00 1905 ---- 96.60B 65.50A 65.50A 69.30 -24.10 93.40 1910 ---- 91.90B 61.30A 61.30A 65.00 -23.90 88.90 1915 ---- 88.50B 57.30A 57.30A 60.80 -23.60 84.40 1920 ---- 84.00B 53.30A 53.30A 56.70 -23.20 79.90 1925 ---- 79.50B 49.50A 49.50A 52.70 -22.90 75.60 1930 ---- 75.20B 45.80A 45.80A 48.90 -22.40 71.30 1935 ---- 70.90B 42.20A 42.20A 45.20 -22.00 67.20 1940 ---- 66.70B 38.90A 38.90A 41.70 -21.40 63.10 1945 ---- 62.70B 35.60A 35.60A 38.30 -20.90 59.20 1950 ---- 58.70B 32.50A 32.50A 35.10 -20.30 55.40 1955 ---- 54.90B 29.70A 29.70A 32.00 -19.70 51.70 1960 ---- 51.20B 26.80A 26.80A 29.10 -19.00 48.10 1965 32.40 47.70B 24.30A 32.70B 26.40 -18.30 1 44.70 1 1970 ---- 44.30B 22.00A 22.00A 23.80 -17.70 41.50 2 1 1975 27.90 41.00B 19.70A 19.70A 21.50 -16.90 5 38.40 7 1980 ---- 37.90B 17.60A 17.60A 19.30 -16.20 35.50 1985 ---- 35.00B 15.80A 15.80A 17.20 -15.50 32.70 2 1 1990 15.10 32.30B 14.10A 14.10A 15.40 -14.70 4 30.10 1 1995 ---- 29.70B 12.50A 12.50A 13.70 -13.90 27.60 11 2000 ---- 27.30B 11.00A 11.00A 12.20 -13.20 1 25.40 1 1 2005 ---- 25.00B 9.80A 9.80A 10.80 -12.40 23.20 2010 9.60 22.80B 8.70A 8.70A 9.50 -11.70 7 21.20 1 2015 ---- 20.80B 7.70A 7.70A 8.40 -10.90 19.30 2020 10.80 19.00B 6.80A 6.80A 7.50 -10.10 17 17.60 10 2025 ---- 17.30B 6.00A 6.00A 6.60 -9.40 16.00 2030 ---- 15.70B 5.30A 5.30A 5.80 -8.70 4 14.50 2 2 2035 ---- 14.20B 4.70A 4.70A 5.20 -8.00 13.20 11 13 2040 ---- 12.80B 4.20A 4.20A 4.60 -7.40 12.00 2045 ---- 11.60B 3.80A 3.80A 4.00 -6.80 10.80 2050 5.30 10.50B 3.40A 3.40A 3.60 -6.20 4 9.80 7 5 2055 ---- 9.40B 3.00A 3.00A 3.20 -5.70 1 8.90 2 1 2060 ---- 8.50B 2.70A 2.70A 2.90 -5.10 1 8.00 1 1 2065 ---- 7.70B 2.40A 2.40A 2.60 -4.70 7.30 2070 ---- 6.90B 2.20A 2.20A 2.30 -4.30 6.60 11 9 2075 ---- 6.30B 2.00A 2.00A 2.10 -3.90 6.00 1 1 2080 ---- 5.70B 1.80A 1.80A 1.90 -3.50 5.40 1 1 2085 ---- 5.10B 1.60A 1.60A 1.70 -3.20 4.90 2090 ---- 4.60B 1.50A 1.50A 1.60 -2.90 4.50 2095 ---- 4.20B 1.40A 1.40A 1.40 -2.70 4.10 2100 3.40 3.80B 1.30A 3.60B 1.30 -2.40 4 3.70 1 2105 ---- ---- 1.20A 1.20A 1.20 -2.20 3.40 2110 1.80 1.80 1.10A 1.10A 1.10 -2.10 2 3.20 2 2 2115 ---- ---- 1.00A 1.00A 1.00 -1.90 2.90 2120 ---- ---- 1.00A 1.00A 1.00 -1.70 2.70 2125 ---- ---- .90A .90A .90 -1.60 2.50 2130 ---- ---- .80A .80A .80 -1.50 2.30 2135 ---- ---- .80A .80A .80 -1.30 2.10 2140 ---- ---- .80A .80A .70 -1.30 2.00 2 2145 ---- ---- .70A .70A .70 -1.10 1.80 2150 ---- ---- .70A .70A .60 -1.10 1.70 2155 ---- ---- .60A .60A .60 -1.00 1.60 2160 ---- ---- .60A .60A .60 -.90 1.50 2165 ---- ---- .60A .60A .50 -.90 1.40 2170 ---- ---- .60A .60A .50 -.80 1.30 2175 ---- ---- .50A .50A .50 -.70 1.20 2180 ---- ---- .50A .50A .40 -.80 1.20 2185 ---- ---- ---- .50A .40 ---- ---- 2190 ---- ---- ---- .50A .40 ---- ---- 2195 ---- ---- ---- .50A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options PUT 1765 ---- ---- ---- ---- .20 .00 .20 1 1770 ---- ---- ---- ---- .20 .00 .20 1775 ---- ---- ---- ---- .30 +.10 .20 1780 ---- ---- ---- ---- .30 +.10 .20 1785 ---- ---- ---- ---- .30 .00 .30 1790 ---- ---- ---- ---- .30 .00 .30 10 10 1795 ---- ---- ---- ---- .40 +.10 .30 1800 ---- .40B ---- .40B .40 +.10 .30 25 25 1805 ---- ---- ---- ---- .50 +.10 .40 1810 ---- .50B ---- .50B .50 +.10 .40 1815 ---- .50B ---- .50B .50 +.10 .40 1820 ---- .60B ---- .60B .60 +.10 .50 1 1825 ---- .60B ---- .60B .70 +.20 .50 1830 ---- .70B ---- .70B .70 +.10 .60 1835 ---- .80B ---- .80B .80 +.20 .60 1840 ---- .90B ---- .90B .90 +.20 .70 1845 ---- 1.00B ---- 1.00B 1.00 +.20 .80 1850 ---- 1.20B ---- 1.20B 1.10 +.20 .90 1855 ---- 1.40B ---- 1.40B 1.30 +.40 1 .90 2 1860 ---- 1.60B 1.00A 1.00A 1.50 +.40 1 1.10 1865 ---- 1.80B 1.10A 1.10A 1.60 +.40 1 1.20 1870 ---- 2.10B ---- 2.10B 1.90 +.60 1 1.30 1875 ---- 2.40B 1.40A 1.40A 2.10 +.60 2 1.50 1880 ---- 2.70B 1.60A 1.60A 2.40 +.70 4 1.70 1885 ---- 3.20B 1.80A 1.80A 2.80 +.90 1.90 1890 ---- 3.70B 2.00A 3.70B 3.20 +1.10 2.10 1895 ---- 4.20B 2.20A 4.20B 3.70 +1.30 2.40 1900 ---- 4.80B 2.50A 4.80B 4.20 +1.40 1 2.80 1 1905 ---- 5.50B 2.80A 5.50B 4.80 +1.70 3.10 1910 4.30 6.30B 3.20A 4.20A 5.50 +1.90 3 3.60 1915 ---- 7.20B 3.70A 7.20B 6.30 +2.20 4.10 1 1 1920 ---- 8.30B 4.20A 8.30B 7.20 +2.60 4.60 1 1 1925 5.50 9.50B 4.70A 9.50B 8.20 +2.90 6 5.30 12 1930 7.10 10.70B 5.40A 10.70B 9.40 +3.40 11 6.00 10 1935 ---- 12.20B 6.10A 12.20B 10.70 +3.90 6.80 1940 13.20 13.80B 7.00A 13.80B 12.20 +4.40 6 7.80 1945 ---- 15.60B 7.90A 15.60B 13.80 +5.00 8.80 1 1950 10.20 17.50B 9.00A 17.50B 15.50 +5.50 2 10.00 1955 19.10 19.60B 10.20A 19.60B 17.50 +6.20 1 11.30 4 1960 21.10 21.80B 11.50A 21.80B 19.60 +6.90 29 12.70 1 1965 ---- 24.30B 13.00A 24.30B 21.80 +7.50 14.30 1970 16.90 26.90B 14.60A 26.90B 24.20 +8.20 3 16.00 8 15 1975 21.30 29.70B 16.40A 29.70B 26.80 +8.90 5 17.90 9 1980 31.60 32.60B 18.30A 31.00A 29.60 +9.60 1 20.00 1985 ---- 35.80B 20.30A 35.80B 32.60 +10.40 2 22.20 2 1990 ---- 39.00B 22.60A 39.00B 35.70 +11.10 24.60 1 1995 41.30 42.50B 25.00A 40.50A 39.00 +11.90 3 27.10 2 2000 44.80 46.10B 27.50A 44.00A 42.50 +12.70 2 29.80 2005 ---- 49.80B 30.10A 49.80B 46.10 +13.40 32.70 2010 51.50 53.60B 33.00A 53.60B 49.80 +14.10 2 35.70 2015 ---- 57.60B 35.90A 57.60B 53.70 +14.90 38.80 2020 ---- 61.70B 39.10A 61.70B 57.70 +15.70 42.00 2025 ---- 65.90B 42.30A 65.90B 61.90 +16.50 45.40 2030 ---- 70.20B 45.70A 70.20B 66.10 +17.10 49.00 2035 ---- 74.60B 49.20A 74.60B 70.40 +17.80 52.60 2040 ---- 79.10B 52.90A 79.10B 74.80 +18.40 56.40 2045 ---- 83.60B 56.60A 83.60B 79.30 +19.10 60.20 2050 ---- 88.20B 60.50A 88.20B 83.80 +19.60 64.20 2055 ---- 92.30B 64.50A 92.10B 88.40 +20.20 68.20 2060 ---- 97.00B 68.50A 97.00B 93.10 +20.70 72.40 2065 ---- 101.70B 72.70A 101.20B 97.80 +21.20 76.60 2070 ---- 106.50B 76.90A 106.50B 102.50 +21.60 80.90 2075 ---- 111.90B 81.20A 111.90B 107.30 +22.00 85.30 2080 ---- 116.00B 85.60A 116.00B 112.10 +22.40 89.70 2085 ---- 120.90B 90.10A 120.90B 116.90 +22.70 94.20 2090 ---- 125.70B 94.60A 125.70B 121.70 +22.90 98.80 2095 ---- 130.60B 99.10A 130.60B 126.60 +23.20 103.40 2100 ---- 136.20B 103.70A 136.20B 131.50 +23.50 108.00 2105 ---- 140.40B 108.40A 140.40B 136.40 +23.70 112.70 2110 ---- 145.30B 114.00A 145.30B 141.30 +23.90 117.40 2115 ---- 150.20B 118.80A 150.20B 146.20 +24.10 122.10 2120 ---- 155.10B 123.50A 155.10B 151.10 +24.20 126.90 2125 ---- 160.80B 127.20A 160.80B 156.00 +24.30 131.70 2130 ---- 165.00B 133.10A 165.00B 161.00 +24.50 136.50 2135 ---- 169.90B 137.90A 169.90B 165.90 +24.60 141.30 2140 ---- 174.90B 142.80A 174.90B 170.90 +24.70 146.20 2145 ---- 179.80B 147.60A 179.80B 175.80 +24.80 151.00 2150 ---- 185.60B 151.30A 185.60B 180.80 +24.90 155.90 2155 ---- 189.80B 157.30A 189.80B 185.70 +24.90 160.80 2160 ---- 194.70B 162.20A 194.70B 190.70 +25.00 165.70 2165 ---- 199.70B 167.10A 199.70B 195.60 +25.00 170.60 2170 ---- 204.70B 172.10A 204.70B 200.60 +25.10 175.50 2175 ---- 210.40B 175.80A 210.40B 205.60 +25.20 180.40 2180 ---- 214.50B 181.90A 214.50B 210.60 +25.30 185.30 2185 ---- ---- ---- 186.80A 215.50 ---- ---- 2190 ---- ---- ---- 191.80A 220.50 ---- ---- 2195 ---- ---- ---- 196.70A 225.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO JUL23 Silver Option CALL 725 ---- ---- 16.572A 16.572A 16.497 -.240 16.737 750 ---- ---- 16.322A 16.322A 16.247 -.240 16.487 775 ---- ---- 16.072A 16.072A 15.997 -.240 16.237 800 ---- ---- 15.822A 15.822A 15.747 -.240 15.987 825 ---- ---- 15.572A 15.572A 15.497 -.240 15.737 850 ---- ---- 15.322A 15.322A 15.247 -.240 15.487 875 ---- ---- 15.072A 15.072A 14.997 -.240 15.237 900 ---- ---- 14.822A 14.822A 14.747 -.240 14.987 925 ---- ---- 14.572A 14.572A 14.497 -.240 14.737 950 ---- ---- 14.322A 14.322A 14.247 -.240 14.487 975 ---- ---- 14.072A 14.072A 13.997 -.240 14.237 1000 ---- ---- 13.822A 13.822A 13.747 -.240 13.987 1025 ---- ---- 13.572A 13.572A 13.497 -.240 13.737 1050 ---- ---- 13.322A 13.322A 13.247 -.240 13.487 1075 ---- ---- 13.072A 13.072A 12.997 -.240 13.237 1100 ---- ---- 12.822A 12.822A 12.747 -.240 12.987 1125 ---- ---- 12.572A 12.572A 12.497 -.240 12.737 1150 ---- ---- 12.322A 12.322A 12.247 -.240 12.487 1175 ---- ---- 12.072A 12.072A 11.997 -.240 12.237 1200 ---- ---- 11.822A 11.822A 11.747 -.240 11.987 1225 ---- ---- 11.572A 11.572A 11.497 -.240 11.737 1250 ---- ---- 11.322A 11.322A 11.247 -.240 11.487 1275 ---- ---- 11.072A 11.072A 10.997 -.240 11.237 1300 ---- ---- 10.822A 10.822A 10.747 -.240 10.987 1325 ---- ---- 10.572A 10.572A 10.497 -.240 10.737 1350 ---- ---- 10.322A 10.322A 10.247 -.240 10.487 1375 ---- ---- 10.072A 10.072A 9.997 -.240 10.237 1400 ---- ---- 9.822A 9.822A 9.747 -.240 9.987 1425 ---- ---- 9.572A 9.572A 9.497 -.240 9.737 1450 ---- ---- 9.322A 9.322A 9.247 -.240 9.487 1475 ---- ---- 9.072A 9.072A 8.997 -.240 9.237 1500 ---- ---- 8.822A 8.822A 8.747 -.240 8.987 1525 ---- ---- 8.572A 8.572A 8.497 -.240 8.737 1550 ---- ---- 8.336A 8.336A 8.247 -.240 8.487 1 1575 ---- ---- 8.072A 8.072A 7.997 -.240 8.237 1600 ---- ---- 7.822A 7.822A 7.747 -.240 7.987 1625 ---- ---- 7.572A 7.572A 7.497 -.240 7.737 1650 ---- ---- 7.336A 7.336A 7.247 -.240 7.487 1 1675 ---- ---- 7.086A 7.086A 6.997 -.240 7.237 1 1700 ---- ---- 6.822A 6.822A 6.747 -.240 6.987 1725 ---- ---- 6.573A 6.573A 6.497 -.240 6.737 1750 ---- ---- 6.323A 6.323A 6.247 -.240 6.487 1775 ---- ---- 6.073A 6.073A 5.997 -.240 6.237 1800 ---- ---- 5.837A 5.837A 5.747 -.240 5.987 48 1825 ---- ---- 5.587A 5.587A 5.497 -.240 5.737 1 1850 ---- ---- 5.337A 5.337A 5.247 -.240 5.487 1 1875 ---- ---- 5.087A 5.087A 4.997 -.240 5.237 3 1900 ---- ---- 4.837A 4.837A 4.747 -.240 4.987 1 1925 ---- ---- 4.588A 4.588A 4.498 -.240 4.738 1 1950 ---- ---- 4.338A 4.338A 4.249 -.240 4.489 1 1975 ---- ---- 4.090A 4.090A 4.000 -.240 4.240 11 2000 ---- ---- 3.842A 3.842A 3.752 -.240 3.992 26 2025 ---- ---- 3.596A 3.596A 3.505 -.241 3.746 1 2050 ---- ---- 3.350A 3.350A 3.259 -.242 3.501 2 2075 ---- ---- 3.106A 3.106A 3.014 -.243 3.257 8 2090 ---- ---- 2.946A 2.946A 2.868 -.244 3.112 2095 ---- ---- 2.897A 2.897A 2.820 -.244 3.064 2100 ---- ---- 2.849A 2.849A 2.771 -.245 3.016 165 2105 ---- ---- 2.801A 2.801A 2.723 -.244 2.967 2110 ---- ---- 2.752A 2.752A 2.675 -.245 2.920 2115 ---- ---- 2.704A 2.704A 2.627 -.245 2.872 2120 ---- ---- 2.656A 2.656A 2.579 -.245 2.824 2125 2.700 2.860B 2.460A 2.748B 2.531 -.245 2 2.776 80 2130 ---- ---- 2.560A 2.560A 2.483 -.246 2.729 2135 ---- ---- 2.513A 2.513A 2.436 -.245 2.681 2140 ---- ---- 2.465A 2.465A 2.389 -.245 2.634 2145 ---- ---- 2.374A 2.374A 2.341 -.246 2.587 2150 ---- 2.653B 2.223A 2.223A 2.294 -.246 2.540 17 2155 ---- ---- 2.323A 2.323A 2.248 -.245 2.493 2160 ---- ---- 2.233A 2.233A 2.201 -.245 2.446 2165 ---- ---- 2.229A 2.229A 2.154 -.245 2.399 2170 ---- ---- 2.140A 2.140A 2.108 -.245 2.353 2175 ---- 2.417B 1.994A 1.994A 2.062 -.245 2.307 37 2180 ---- ---- 2.090A 2.090A 2.016 -.245 2.261 2185 ---- ---- 2.044A 2.044A 1.971 -.244 2.215 2190 ---- ---- 1.998A 1.998A 1.925 -.244 2.169 2195 ---- ---- 1.952A 1.952A 1.880 -.244 2.124 2200 ---- 2.186B 1.769A 1.769A 1.835 -.243 2.078 303 2205 ---- ---- 1.757A 1.757A 1.791 -.243 2.034 2210 ---- ---- 1.714A 1.714A 1.747 -.242 1.989 2215 ---- ---- 1.672A 1.672A 1.703 -.242 1.945 2220 ---- ---- 1.631A 1.631A 1.659 -.241 1.900 2225 1.783 1.960B 1.553A 1.553A 1.616 -.241 1 1.857 9 2230 ---- 1.870B 1.548A 1.548A 1.573 -.240 1.813 4 2235 ---- 1.834B 1.507A 1.507A 1.531 -.239 1.770 3 2240 ---- 1.790B 1.466A 1.466A 1.488 -.240 1.728 3 2245 ---- 1.746B 1.425A 1.425A 1.447 -.238 1.685 6 2250 ---- 1.741B 1.346A 1.346A 1.406 -.237 1.643 3 39 2255 ---- 1.659B 1.346A 1.346A 1.365 -.237 1.602 7 2260 ---- 1.617B 1.307A 1.307A 1.324 -.237 1.561 2 2265 ---- 1.574B 1.268A 1.268A 1.285 -.235 1.520 3 2270 ---- 1.532B 1.231A 1.231A 1.245 -.235 1.480 2275 ---- 1.533B 1.155A 1.155A 1.207 -.234 1.441 90 2280 ---- 1.450B 1.158A 1.158A 1.169 -.233 1.402 7 2285 ---- 1.409B 1.123A 1.123A 1.131 -.232 1.363 4 2290 ---- 1.369B 1.088A 1.088A 1.094 -.231 1.325 121 2295 ---- 1.330B 1.055A 1.055A 1.058 -.230 1.288 3 38 2300 1.135 1.334B .975A .975A 1.022 -.229 17 1.251 9 381 2305 ---- 1.252B .944A .944A .987 -.227 1.214 1 31 2310 ---- 1.214B .911A .911A .953 -.226 1.179 16 2315 .968 1.176B .876A .978B .920 -.224 1 1.144 1 2320 .887 1.139B .847A .905B .887 -.222 3 1.109 17 38 2325 ---- 1.149B .813A .813A .855 -.220 50 1.075 37 120 2330 .832 1.067B .783A .783A .824 -.218 34 1.042 2 7 2335 ---- 1.032B .754A .754A .793 -.216 1.009 2 43 2340 .876 1.031B .723A .797B .764 -.214 2 .978 3 23 2345 .940 1.013B .695A .695A .735 -.211 4 .946 40 2350 .933 .980B .670A .711B .707 -.209 63 .916 55 662 2355 .733 .948B .642A .642A .679 -.207 5 .886 20 2360 .846 .917B .617A .880B .653 -.203 9 .856 57 59 2365 ---- .887B .591A .591A .626 -.202 24 .828 129 334 2370 ---- .857B .571A .571A .601 -.199 .800 6 26 2375 .665 .828B .541 .561 .576 -.197 199 .773 2 205 2380 .726 .799B .524A .717B .552 -.194 2 .746 19 30 2385 ---- .771B .498A .498A .529 -.191 24 .720 117 2390 .610 .744B .481A .595B .506 -.189 2 .695 33 47 2395 .624 .718B .458A .458A .485 -.186 2 .671 12 2400 .602 .693B .440A .453B .464 -.183 161 .647 85 901 2405 ---- .668B .421A .421A .443 -.180 .623 21 11 2410 ---- .644B .402A .402A .424 -.177 7 .601 6 170 2415 ---- .621B .385A .385A .405 -.174 .579 23 2420 .486 .598B .367A .367A .386 -.172 1 .558 1 15 2425 .530 .576B .350A .350A .369 -.168 41 .537 27 207 2430 .525 .554B .336A .336A .352 -.165 3 .517 151 154 2435 .452 .533B .320A .335B .336 -.161 7 .497 18 8 2440 ---- .513B .306A .306A .321 -.157 1 .478 1 15 2445 ---- .494B .292A .292A .306 -.154 .460 1 12 2450 .321 .475B .278A .278A .292 -.151 65 .443 141 431 2455 .269 .457B .267A .274B .279 -.147 2 .426 18 2460 .357 .440B .253A .261B .266 -.143 10 .409 2 19 2465 .343 .423B .243A .243A .254 -.139 4 .393 4 166 2470 .324 .407B .231A .303B .243 -.135 4 .378 62 2475 .245 .391B .221A .221A .232 -.132 2 .364 5 161 2480 .260 .375B .212A .279B .221 -.128 2 .349 13 15 2485 ---- .361B .202A .202A .211 -.125 10 .336 3 24 2490 .241 .347B .193A .256B .201 -.122 12 .323 3 23 2495 .270 .334B .183A .244B .192 -.118 3 .310 8 2500 .303 .321B .173 .182 .183 -.115 110 .298 317 1256 2505 ---- .309B .167A .167A .174 -.113 .287 24 201 2510 .177 .297B .160A .160A .166 -.110 27 .276 183 2515 ---- .285B .153A .153A .159 -.106 117 .265 28 2520 .218 .274B .147A .147A .152 -.103 1 .255 131 2525 ---- .263B .142A .142A .145 -.100 9 .245 16 332 2530 .141 .253B .136A .136A .138 -.098 2 .236 185 2535 ---- .243B .130A .130A .132 -.095 .227 14 2540 ---- .233B .125A .125A .127 -.091 .218 4 168 2545 .161 .225B .119A .119A .121 -.089 16 .210 97 2550 .206 .216B .113 .117B .116 -.086 54 .202 37 956 2555 .148 .208B .109A .109A .111 -.084 5 .195 15 2560 .118 .200B .104A .104A .106 -.082 1 .188 52 2565 .136 .192B .100 .100 .102 -.079 8 .181 23 2570 .131 .185B .096A .096A .098 -.076 3 .174 93 2575 .106 .178B .090 .092B .094 -.074 58 .168 15 160 2580 .098 .171B .089A .089A .090 -.072 3 .162 48 2585 ---- .166B .085A .085A .086 -.070 .156 36 2590 .092 .160B .082A .082A .083 -.067 3 .150 113 2595 .120 .153B .079A .079A .079 -.066 50 .145 61 2600 .128 .152 .073 .074B .076 -.064 144 .140 170 1341 2605 .111 .142B .073A .073A .073 -.062 19 .135 83 2610 .104 .137B .070A .070A .070 -.060 5 .130 33 2615 .084 .132B .068A .087B .068 -.058 5 .126 35 49 2620 .100 .127B .066A .083B .065 -.057 5 .122 52 2625 .113 .122B .063A .063A .063 -.054 21 .117 81 253 2630 ---- .118B .061A .061A .060 -.053 .113 73 109 2635 ---- .114B .059A .059A .058 -.052 .110 72 2640 ---- .110B .057A .057A .056 -.050 .106 34 2650 .104 .104 .053A .054 .052 -.047 8 .099 75 585 2675 ---- .086B .045A .045A .044 -.041 3 .085 51 237 2700 .077 .077 .038A .038A .038 -.035 168 .073 47 1057 2725 .050 .050 .034A .034A .033 -.030 37 .063 232 2750 ---- ---- .030A .030A .029 -.027 1 .056 20 292 2775 ---- ---- .027A .027A .026 -.023 3 .049 2 191 2800 .032 .032 .021 .021 .024 -.020 20 .044 17 1439 2825 .023 .023 .021 .021 .022 -.017 10 .039 2 143 2850 .019 .019 .019 .019 .020 -.015 11 .035 26 227 2875 .016 .019 .016 .019 .018 -.014 6 .032 66 2900 .015 .015 .015 .015 .017 -.012 12 .029 2 410 2925 ---- ---- .016A .016A .016 -.011 .027 82 2950 ---- ---- .015A .015A .014 -.011 .025 22 177 2975 .015 .015 .014A .014A .013 -.010 1 .023 54 3000 .025 .025 .011 .011 .012 -.010 30 .022 15 2492 3025 ---- ---- .013A .013A .011 -.009 .020 78 3050 ---- ---- .012A .012A .010 -.009 .019 1 62 3075 ---- ---- .011A .011A .010 -.008 .018 27 3100 ---- ---- .010A .010A .009 -.008 .017 8 134 3125 ---- ---- .010A .010A .008 -.008 .016 136 3150 ---- ---- .010A .010A .008 -.008 .016 3 114 3175 ---- ---- .011A .011A .008 -.007 .015 14 3200 ---- ---- .010A .010A .007 -.007 19 .014 57 330 3225 ---- ---- .008A .008A .007 -.006 .013 7 3250 ---- ---- .010A .010A .007 -.006 .013 63 3275 ---- ---- .010A .010A .006 -.006 .012 7 3300 ---- ---- .007A .007A .006 -.006 .012 2 384 3325 ---- ---- .009A .009A .006 -.005 .011 3 3350 ---- ---- .009A .009A .006 -.005 .011 28 3375 ---- ---- .009A .009A .006 -.004 .010 18 3400 ---- ---- .009A .009A .006 -.004 .010 5 107 3425 ---- ---- ---- ---- .006 -.003 .009 3 3450 ---- ---- .008A .008A .006 -.003 .009 42 3475 ---- ---- .008A .008A .005 -.004 .009 6 3500 ---- ---- ---- ---- .005 -.003 .008 2267 3525 ---- ---- ---- ---- .005 -.003 .008 15 3550 ---- ---- ---- ---- .005 -.003 .008 6 3575 ---- ---- ---- ---- .005 -.003 .008 4 3600 ---- ---- ---- ---- .005 -.002 .007 136 3625 ---- ---- ---- ---- .005 -.002 .007 1 3650 ---- ---- ---- ---- .005 -.002 .007 18 3675 ---- ---- ---- ---- .004 -.003 .007 3700 ---- ---- ---- ---- .004 -.003 .007 29 3725 ---- ---- ---- ---- .004 -.003 .007 1 3750 ---- ---- ---- ---- .004 -.003 .007 12 3775 ---- ---- ---- ---- .004 -.003 .007 4 3800 ---- ---- ---- ---- .004 -.003 .007 360 3825 ---- ---- ---- ---- .004 -.003 .007 3850 ---- ---- .006A .006A .004 -.003 .007 4 3875 ---- ---- .006A .006A .003 -.004 .007 3900 ---- ---- .006A .006A .003 -.004 .007 227 3925 ---- ---- .006A .006A .003 -.004 .007 3950 ---- ---- .006A .006A .003 -.004 .007 7 3975 ---- ---- .006A .006A .003 -.004 .007 15 4000 ---- ---- .005A .005A .003 -.004 .007 13 4238 4025 ---- ---- ---- ---- .003 -.004 .007 10 4050 ---- ---- ---- ---- .003 -.004 .007 23 4075 ---- ---- ---- ---- .003 -.003 .006 2 4500 ---- ---- ---- ---- .002 -.002 .004 165 5000 ---- ---- ---- ---- .002 .000 .002 76 492 6000 ---- ---- ---- ---- .001 .000 .001 81 7000 ---- ---- ---- ---- .001 .000 .001 126 8000 ---- ---- ---- ---- .001 .000 .001 15 9000 ---- ---- ---- ---- .001 .000 .001 100 10000 ---- ---- ---- ---- .001 .000 .001 347 SO AUG23 Silver Option CALL 1050 ---- ---- 13.616A 13.616A 13.466 -.241 13.707 1075 ---- ---- 13.365A 13.365A 13.216 -.241 13.457 1100 ---- ---- 13.114A 13.114A 12.966 -.241 13.207 1125 ---- ---- 12.863A 12.863A 12.716 -.241 12.957 1150 ---- ---- 12.612A 12.612A 12.466 -.241 12.707 1175 ---- ---- 12.361A 12.361A 12.216 -.241 12.457 1200 ---- ---- 12.110A 12.110A 11.966 -.241 12.207 1225 ---- ---- 11.859A 11.859A 11.716 -.241 11.957 1250 ---- ---- 11.608A 11.608A 11.466 -.241 11.707 1275 ---- ---- 11.357A 11.357A 11.216 -.241 11.457 1300 ---- ---- 11.106A 11.106A 10.966 -.241 11.207 1325 ---- ---- 10.855A 10.855A 10.716 -.241 10.957 1350 ---- ---- 10.604A 10.604A 10.466 -.241 10.707 1375 ---- ---- 10.354A 10.354A 10.216 -.241 10.457 1400 ---- ---- 10.103A 10.103A 9.966 -.241 10.207 1425 ---- ---- 9.852A 9.852A 9.716 -.241 9.957 1450 ---- ---- 9.601A 9.601A 9.466 -.241 9.707 1475 ---- ---- 9.350A 9.350A 9.216 -.241 9.457 1500 ---- ---- 9.099A 9.099A 8.966 -.241 9.207 1525 ---- ---- 8.848A 8.848A 8.716 -.241 8.957 1550 ---- ---- 8.597A 8.597A 8.466 -.241 8.707 1575 ---- ---- 8.346A 8.346A 8.216 -.241 8.457 1600 ---- ---- 8.095A 8.095A 7.966 -.241 8.207 1625 ---- ---- 7.844A 7.844A 7.716 -.241 7.957 1650 ---- ---- 7.593A 7.593A 7.466 -.241 7.707 1675 ---- ---- 7.343A 7.343A 7.216 -.241 7.457 1700 ---- ---- 7.092A 7.092A 6.966 -.241 7.207 1725 ---- ---- 6.841A 6.841A 6.716 -.241 6.957 1750 ---- ---- 6.590A 6.590A 6.466 -.241 6.707 1775 ---- ---- 6.340A 6.340A 6.216 -.241 6.457 1800 ---- ---- 6.129A 6.129A 5.966 -.242 6.208 17 1825 ---- ---- 5.840A 5.840A 5.716 -.243 5.959 1850 ---- ---- 5.591A 5.591A 5.467 -.244 5.711 1875 ---- ---- 5.343A 5.343A 5.219 -.244 5.463 1900 ---- ---- 5.095A 5.095A 4.972 -.245 5.217 1925 ---- ---- 4.848A 4.848A 4.726 -.245 4.971 1950 ---- ---- 4.603A 4.603A 4.482 -.245 4.727 1975 ---- ---- 4.358A 4.358A 4.238 -.246 4.484 2000 ---- ---- 4.150A 4.150A 3.997 -.245 4.242 17 2025 ---- 4.035B 3.684A 3.684A 3.757 -.246 4.003 2 2050 ---- 3.878B 3.448A 3.448A 3.519 -.246 3.765 5 2075 ---- 3.642B 3.215A 3.215A 3.284 -.246 3.530 3 2100 ---- 3.408B 2.984A 2.984A 3.052 -.246 3.298 7 2110 ---- ---- 3.071A 3.071A 2.961 -.246 3.207 2115 ---- ---- 3.025A 3.025A 2.915 -.246 3.161 2120 ---- ---- 2.979A 2.979A 2.870 -.246 3.116 2125 ---- 3.178B 2.759A 2.759A 2.824 -.246 3.070 3 2130 ---- ---- 2.888A 2.888A 2.779 -.246 3.025 2135 ---- ---- 2.843A 2.843A 2.734 -.246 2.980 2140 ---- ---- 2.797A 2.797A 2.690 -.246 2.936 2145 ---- ---- 2.617A 2.617A 2.645 -.246 2.891 2150 ---- 2.951B 2.537A 2.537A 2.601 -.246 2.847 3 2155 ---- ---- 2.528A 2.528A 2.557 -.246 2.803 2160 ---- ---- 2.484A 2.484A 2.513 -.246 2.759 2165 ---- ---- 2.441A 2.441A 2.470 -.245 2.715 2170 ---- ---- 2.398A 2.398A 2.427 -.244 2.671 2175 ---- 2.730B 2.323A 2.323A 2.384 -.244 2.628 3 2180 ---- 2.647B 2.314A 2.314A 2.341 -.244 2.585 2185 ---- 2.603B 2.272A 2.272A 2.299 -.243 2.542 1 2190 ---- 2.559B 2.230A 2.230A 2.256 -.244 2.500 2195 ---- 2.515B 2.189A 2.189A 2.215 -.243 2.458 2200 2.418 2.514B 2.115A 2.115A 2.173 -.243 1 2.416 33 2205 ---- 2.430B 2.107A 2.107A 2.132 -.242 2.374 2210 ---- 2.387B 2.067A 2.067A 2.091 -.241 2.332 2215 ---- 2.344B 2.027A 2.027A 2.051 -.240 2.291 2220 ---- 2.302B 1.987A 1.987A 2.010 -.241 2.251 2 2225 ---- 2.305B 1.915A 1.915A 1.971 -.239 2.210 2 2230 ---- 2.219B 1.909A 1.909A 1.931 -.239 2.170 2235 ---- 2.178B 1.870A 1.870A 1.892 -.238 2.130 3 2240 ---- 2.136B 1.832A 1.832A 1.853 -.238 2.091 2245 ---- 2.096B 1.795A 1.795A 1.815 -.236 2.051 2250 ---- 2.103B 1.724A 1.724A 1.777 -.236 2.013 44 2255 ---- 2.016B 1.721A 1.721A 1.739 -.235 1.974 5 2260 ---- 1.977B 1.685A 1.685A 1.702 -.234 1.936 1 2265 ---- 1.937B 1.649A 1.649A 1.666 -.233 1.899 5 2270 ---- 1.898B 1.614A 1.614A 1.629 -.233 1.862 3 2275 ---- 1.909B 1.546A 1.546A 1.594 -.231 1.825 7 2280 ---- 1.823B 1.544A 1.544A 1.558 -.231 1.789 5 2285 ---- 1.786B 1.510A 1.510A 1.524 -.229 1.753 3 2290 ---- 1.749B 1.477A 1.477A 1.489 -.228 1.717 2295 ---- 1.712B 1.404A 1.404A 1.455 -.227 1.682 2 2300 1.495 1.726B 1.371A 1.371A 1.422 -.226 2 1.648 1 63 2305 1.436 1.641B 1.339A 1.339A 1.389 -.225 1 1.614 3 4 2310 1.400 1.605B 1.308A 1.417B 1.357 -.223 3 1.580 2315 ---- 1.570B 1.277A 1.277A 1.325 -.222 1.547 22 23 2320 ---- 1.536B 1.246A 1.246A 1.294 -.220 1.514 2 5 2325 ---- 1.555B 1.216A 1.216A 1.263 -.219 1.482 2 6 2330 ---- 1.494B 1.187A 1.187A 1.233 -.218 1.451 2 2 2335 ---- 1.490B 1.158A 1.158A 1.203 -.217 1.420 1 2340 ---- 1.458B 1.130A 1.130A 1.174 -.215 1.389 5 3 2345 ---- 1.427B 1.102A 1.102A 1.146 -.213 1.359 2 2 2350 ---- 1.396B 1.075A 1.075A 1.118 -.211 1.329 2 56 2355 ---- 1.364B 1.048A 1.048A 1.090 -.210 1.300 2360 ---- 1.334B 1.022A 1.022A 1.063 -.208 1.271 1 2 2365 ---- 1.306B .996A .996A 1.037 -.206 1.243 3 2370 ---- 1.275B .970A .970A 1.010 -.205 1.215 1 2375 ---- 1.247B .946A .946A .985 -.203 1 1.188 5 2380 ---- 1.218B .921A .921A .960 -.201 1.161 6 5 2385 .966 1.192B .900A .986B .935 -.199 9 1.134 2390 .942 1.164B .874A .874A .911 -.198 8 1.109 4 7 2395 .930 1.138B .853A .936B .887 -.196 9 1.083 30 2400 1.050 1.111B .828 .856B .864 -.194 34 1.058 27 269 2405 .883 1.086B .809A .889B .841 -.192 9 1.033 30 31 2410 .922 1.060B .786A .979B .819 -.190 1 1.009 3 2415 ---- 1.035B .766A .766A .798 -.188 .986 3 2420 ---- 1.011B .747A .747A .776 -.186 .962 2 2425 .950 .987B .728A .954B .756 -.184 1 .940 1 5 2430 ---- .963B .709A .709A .735 -.182 .917 2 2435 ---- .941B .687A .687A .716 -.180 .896 2 2440 ---- .918B .671A .671A .696 -.178 .874 1 3 2445 ---- .896B .651A .651A .677 -.176 .853 2450 .777 .875B .636A .636A .659 -.174 8 .833 11 209 2455 ---- .854B .616A .616A .641 -.172 .813 2 2460 .712 .833B .600A .708B .623 -.170 2 .793 1 1 2465 .624 .813B .583A .680B .606 -.168 6 .774 2 5 2470 .611 .793B .568A .663B .590 -.166 2 .756 2 4 2475 ---- .774B .554A .554A .574 -.163 .737 2 6 2480 ---- .755B .537A .537A .558 -.161 .719 3 1 2485 ---- .737B .522A .522A .542 -.160 .702 6 12 2490 ---- .718B .510A .510A .528 -.157 .685 2 7 2495 ---- .702B .495A .495A .513 -.155 .668 12 2500 .504 .684B .482A .482A .499 -.153 26 .652 98 647 2505 ---- .667B .468A .468A .485 -.151 .636 4 6 2510 ---- .651B .456A .456A .472 -.149 .621 6 2515 ---- .635B .444A .444A .459 -.147 .606 1 2520 .474 .620B .432A .479B .446 -.145 1 .591 2 2525 ---- .605B .421A .421A .434 -.143 .577 30 34 2530 ---- .590B .409A .409A .422 -.141 .563 2535 ---- .575B .398A .398A .411 -.138 .549 2540 ---- .561B .387A .387A .400 -.136 .536 3 2545 ---- .548B .378A .378A .389 -.134 .523 1 2550 ---- .534B .368A .368A .378 -.132 5 .510 10 145 2555 ---- .521B .358A .358A .368 -.130 .498 5 2560 ---- .508B .348A .348A .358 -.128 .486 4 2565 .407 .496B .339A .339A .349 -.125 2 .474 7 2570 ---- .484B .330A .330A .339 -.124 .463 3 3 2575 .427 .472B .318 .325B .330 -.122 3 .452 139 2580 ---- .460B .313A .313A .322 -.119 .441 1 2585 ---- .450B .305A .305A .313 -.118 .431 3 2590 ---- .439B .295A .295A .305 -.116 .421 10 10 2595 .350 .428B .287A .287A .297 -.114 8 .411 1 7 2600 .296 .418B .281A .281A .289 -.112 29 .401 91 533 2605 ---- .408B .273A .273A .282 -.110 .392 11 2610 ---- .398B .266A .266A .274 -.109 .383 128 2615 ---- .389B .260A .260A .267 -.107 .374 2 2620 ---- .380B .254A .254A .261 -.104 .365 1 2 2625 ---- .371B .247A .247A .254 -.103 13 .357 13 120 2630 ---- .362B .242A .242A .248 -.101 .349 1 2635 ---- .353B .234A .234A .241 -.100 .341 7 2640 ---- .345B .230A .230A .235 -.098 1 .333 3 2645 ---- .337B .223A .223A .230 -.096 .326 12 2650 ---- .329B .218A .218A .224 -.095 .319 9 362 2655 ---- .322B .213A .213A .218 -.094 .312 2660 ---- .315B .207A .207A .213 -.092 .305 6 2665 ---- .308B .203A .203A .208 -.090 .298 11 2675 .220 .295B .193A .194A .198 -.087 26 .285 70 2700 ---- .263B .172A .172A .176 -.080 16 .256 13 348 2725 ---- .237B .154A .154A .157 -.074 2 .231 92 2750 ---- .213B .139A .139A .141 -.068 .209 9 145 2775 ---- .193B .126A .126A .126 -.064 14 .190 7 119 2800 ---- .176B .114A .114A .114 -.059 .173 24 308 2825 ---- .160B .104A .104A .103 -.055 .158 7 38 2850 ---- .146B .094A .094A .094 -.051 18 .145 7 25 2875 ---- ---- .086A .086A .086 -.048 .134 39 2900 ---- ---- .079A .079A .078 -.046 .124 1 83 2925 .110 .114B .072A .114B .072 -.043 3 .115 53 2950 ---- ---- .068A .068A .067 -.040 .107 194 2975 ---- ---- .063A .063A .062 -.038 .100 56 3000 .075 .075 .059A .059A .057 -.036 2 .093 164 2183 3025 ---- ---- .055A .055A .054 -.034 .088 7 17 3050 .076 .076 .052A .052A .050 -.032 1 .082 15 3075 ---- ---- .049A .049A .047 -.031 .078 1 21 3100 ---- ---- .045A .045A .044 -.030 .074 2 64 3125 .062 .062 .043A .043A .042 -.028 9 .070 3 3150 .038 .038 .038 .038 .040 -.026 3 .066 36 3175 ---- ---- .039A .039A .038 -.025 .063 27 3200 ---- ---- .037A .037A .036 -.024 6 .060 13 1002 3225 .032 .032 .032 .032 .034 -.024 5 .058 4 3250 ---- ---- .034A .034A .033 -.022 .055 10 3275 ---- ---- .032A .032A .031 -.022 .053 11 3300 .027 .027 .027 .027 .030 -.021 6 .051 175 674 3325 .027 .027 .027 .027 .029 -.020 3 .049 2 3350 ---- ---- .029A .029A .028 -.020 .048 4 3375 ---- ---- .028A .028A .027 -.019 .046 3 3400 ---- ---- .027A .027A .026 -.018 .044 4 22 3425 ---- ---- .026A .026A .025 -.018 .043 12 3450 ---- ---- .027A .027A .025 -.017 .042 1 25 3475 ---- ---- .026A .026A .024 -.017 .041 12 40 3500 ---- ---- .026A .026A .023 -.017 .040 1026 702 3525 ---- ---- .025A .025A .023 -.016 .039 3550 ---- ---- .024A .024A .022 -.016 12 .038 510 277 3575 ---- ---- .024A .024A .022 -.015 .037 1 3600 ---- ---- .023A .023A .021 -.015 9 .036 11 49 3625 ---- ---- .022A .022A .021 -.014 .035 5 3650 ---- ---- .022A .022A .021 -.014 .035 21 23 SO SEP23 Silver Option CALL 825 ---- ---- ---- ---- 15.716 -.241 15.957 850 ---- ---- ---- ---- 15.466 -.241 15.707 875 ---- ---- ---- ---- 15.216 -.241 15.457 900 ---- ---- ---- ---- 14.966 -.241 15.207 925 ---- ---- ---- ---- 14.716 -.241 14.957 950 ---- ---- ---- ---- 14.466 -.241 14.707 975 ---- ---- ---- ---- 14.216 -.241 14.457 1000 ---- ---- ---- ---- 13.966 -.241 14.207 1025 ---- ---- ---- ---- 13.716 -.241 13.957 1050 ---- ---- ---- ---- 13.466 -.241 13.707 1075 ---- ---- ---- ---- 13.216 -.241 13.457 1100 ---- ---- ---- ---- 12.966 -.241 13.207 1125 ---- ---- ---- ---- 12.716 -.241 12.957 1150 ---- ---- ---- ---- 12.466 -.241 12.707 1175 ---- ---- ---- ---- 12.216 -.241 12.457 1200 ---- ---- ---- ---- 11.966 -.241 12.207 1225 ---- ---- ---- ---- 11.716 -.241 11.957 1250 ---- ---- ---- ---- 11.466 -.241 11.707 1275 ---- ---- ---- ---- 11.216 -.241 11.457 1300 ---- ---- ---- ---- 10.966 -.241 11.207 1325 ---- ---- ---- ---- 10.716 -.241 10.957 1350 ---- ---- ---- ---- 10.466 -.241 10.707 1375 ---- ---- ---- ---- 10.216 -.241 10.457 1400 ---- ---- ---- ---- 9.966 -.241 10.207 1425 ---- ---- ---- ---- 9.716 -.241 9.957 1450 ---- ---- ---- ---- 9.466 -.241 9.707 1475 ---- ---- ---- ---- 9.216 -.241 9.457 1500 ---- ---- ---- ---- 8.966 -.241 9.207 1525 ---- ---- ---- ---- 8.716 -.241 8.957 1550 ---- ---- ---- ---- 8.466 -.241 8.707 1575 ---- ---- 8.456A 8.456A 8.216 -.241 8.457 1600 ---- ---- 8.204A 8.204A 7.966 -.241 8.207 1625 ---- ---- 7.951A 7.951A 7.716 -.241 7.957 1650 ---- ---- 7.698A 7.698A 7.466 -.241 7.707 1 1675 ---- ---- 7.445A 7.445A 7.216 -.241 7.457 1700 ---- ---- 7.193A 7.193A 6.966 -.241 7.207 1 1725 ---- ---- 6.940A 6.940A 6.716 -.241 6.957 2 1750 ---- ---- 6.689A 6.689A 6.467 -.242 6.709 1 1775 ---- ---- 6.438A 6.438A 6.219 -.242 6.461 1800 ---- ---- 6.189A 6.189A 5.972 -.243 6.215 125 1825 ---- ---- 5.941A 5.941A 5.727 -.243 5.970 1850 ---- ---- 5.694A 5.694A 5.483 -.243 5.726 1875 ---- ---- 5.448A 5.448A 5.240 -.243 5.483 1900 ---- ---- 5.204A 5.204A 4.999 -.244 5 5.243 4 1925 ---- ---- 4.688A 4.688A 4.759 -.244 5.003 1950 ---- 4.879B 4.452A 4.452A 4.521 -.245 4.766 1975 ---- 4.642B 4.216A 4.216A 4.286 -.244 4.530 1 2000 ---- 4.407B 3.984A 3.984A 4.053 -.244 4.297 4 2025 ---- 4.175B 3.756A 3.756A 3.823 -.244 4.067 2050 ---- 3.946B 3.532A 3.532A 3.596 -.244 3.840 2 2075 ---- 3.721B 3.310A 3.310A 3.374 -.243 3.617 2100 3.398 3.500B 3.094A 3.500B 3.156 -.242 1 3.398 111 2110 ---- 3.342B 3.037A 3.037A 3.070 -.241 3.311 2115 ---- 3.327B 2.995A 2.995A 3.027 -.241 3.268 2120 ---- 3.283B 2.953A 2.953A 2.985 -.241 3.226 2125 ---- 3.284B 2.884A 2.884A 2.943 -.240 3.183 1 2130 ---- 3.194B 2.869A 2.869A 2.901 -.240 3.141 2135 ---- 3.151B 2.828A 2.828A 2.860 -.239 3.099 2140 ---- 3.108B 2.787A 2.787A 2.818 -.239 3.057 1 2145 ---- 3.065B 2.746A 2.746A 2.777 -.239 3.016 1 2150 ---- 3.072B 2.679A 2.679A 2.737 -.238 2.975 190 2155 ---- 2.981B 2.666A 2.666A 2.696 -.238 2.934 2160 ---- 2.939B 2.626A 2.626A 2.656 -.237 2.893 2165 ---- 2.898B 2.586A 2.586A 2.616 -.236 2.852 2170 ---- 2.857B 2.547A 2.547A 2.577 -.235 2.812 2175 ---- 2.867B 2.484A 2.484A 2.537 -.235 2.772 2180 ---- 2.776B 2.469A 2.469A 2.498 -.235 2.733 2185 ---- 2.736B 2.430A 2.430A 2.460 -.233 2.693 2190 ---- 2.696B 2.392A 2.392A 2.421 -.233 2.654 2195 ---- 2.656B 2.355A 2.355A 2.383 -.232 2.615 2200 ---- 2.668B 2.294A 2.294A 2.346 -.231 2.577 302 2205 ---- 2.577B 2.281A 2.281A 2.308 -.231 2.539 2210 ---- 2.538B 2.244A 2.244A 2.271 -.230 2.501 2215 ---- 2.499B 2.208A 2.208A 2.234 -.229 2.463 2220 ---- 2.460B 2.172A 2.172A 2.198 -.228 2.426 2225 ---- 2.475B 2.113A 2.113A 2.162 -.227 2.389 2 2230 ---- 2.385B 2.102A 2.102A 2.126 -.226 2.352 2235 ---- 2.349B 2.067A 2.067A 2.090 -.226 2.316 2240 ---- 2.312B 2.033A 2.033A 2.055 -.225 2.280 2 2245 ---- 2.275B 1.999A 1.999A 2.020 -.224 2.244 2250 ---- 2.292B 1.939A 1.939A 1.986 -.223 2.209 145 2255 ---- 2.203B 1.932A 1.932A 1.952 -.222 2.174 2260 ---- 2.167B 1.899A 1.899A 1.918 -.221 2.139 1 2265 ---- 2.132B 1.864A 1.864A 1.885 -.220 2.105 1 2270 ---- 2.097B 1.798A 1.798A 1.852 -.219 2.071 2275 1.957 2.117B 1.766A 2.031B 1.819 -.219 1 2.038 131 2280 ---- 2.029B 1.735A 1.735A 1.787 -.217 2.004 2285 ---- 1.995B 1.704A 1.704A 1.755 -.217 1.972 2290 ---- 1.961B 1.674A 1.674A 1.724 -.215 1.939 2295 ---- 1.928B 1.644A 1.644A 1.693 -.214 1.907 2300 ---- 1.949B 1.614A 1.614A 1.663 -.213 1.876 119 2305 ---- 1.888B 1.585A 1.585A 1.633 -.211 1.844 2310 ---- 1.886B 1.556A 1.556A 1.603 -.211 1.814 2315 ---- 1.855B 1.528A 1.528A 1.574 -.209 1.783 2320 ---- 1.824B 1.500A 1.500A 1.546 -.207 1.753 2325 ---- 1.793B 1.472A 1.472A 1.517 -.207 1.724 6 2330 ---- 1.763B 1.445A 1.445A 1.489 -.205 1.694 2335 ---- 1.733B 1.418A 1.418A 1.462 -.204 1.666 2340 ---- 1.702B 1.392A 1.392A 1.435 -.202 1.637 2345 ---- 1.674B 1.366A 1.366A 1.408 -.201 1.609 2350 ---- 1.645B 1.340A 1.340A 1.382 -.200 1.582 2 108 2355 ---- 1.616B 1.315A 1.315A 1.356 -.198 1.554 2360 ---- 1.588B 1.292A 1.292A 1.331 -.197 1.528 2365 ---- 1.560B 1.268A 1.268A 1.305 -.196 1.501 2370 ---- 1.533B 1.242A 1.242A 1.281 -.194 1.475 4 2375 1.260 1.507B 1.218A 1.218A 1.256 -.193 1 1.449 64 2380 ---- 1.480B 1.195A 1.195A 1.232 -.192 1.424 2385 ---- 1.454B 1.173A 1.173A 1.209 -.190 1.399 2390 ---- 1.429B 1.150A 1.150A 1.186 -.188 1.374 2395 ---- 1.403B 1.128A 1.128A 1.163 -.187 1.350 5 2400 ---- 1.378B 1.107A 1.107A 1.140 -.186 8 1.326 17 318 2405 ---- 1.354B 1.085A 1.085A 1.118 -.185 1.303 2410 1.254 1.329B 1.058 1.075A 1.096 -.184 8 1.280 5 5 2415 ---- 1.306B 1.044A 1.044A 1.075 -.182 1.257 2420 ---- 1.282B 1.023A 1.023A 1.054 -.180 1.234 2425 ---- 1.259B 1.004A 1.004A 1.033 -.179 5 1.212 52 2430 ---- 1.237B .984A .984A 1.013 -.177 1.190 2435 ---- 1.214B .965A .965A .993 -.176 1.169 2440 ---- 1.191B .946A .946A .973 -.175 1.148 2445 ---- 1.170B .927A .927A .954 -.173 1.127 2450 ---- 1.148B .909A .909A .935 -.172 1.107 272 2455 ---- 1.128B .891A .891A .916 -.171 1.087 2460 ---- 1.107B .874A .874A .898 -.169 1.067 2465 ---- 1.087B .857A .857A .880 -.168 1.048 2470 ---- 1.067B .839A .839A .862 -.167 1.029 5 2475 ---- 1.047B .823A .823A .845 -.165 1.010 218 2480 ---- 1.028B .807A .807A .828 -.163 .991 2485 ---- 1.009B .791A .791A .812 -.161 .973 2490 ---- .991B .776A .776A .795 -.161 .956 2495 ---- .973B .760A .760A .780 -.158 .938 2500 ---- .954B .745A .745A .764 -.157 5 .921 1497 2505 ---- .937B .731A .731A .749 -.155 .904 2510 ---- .920B .716A .716A .734 -.154 .888 2515 ---- .904B .703A .703A .720 -.152 .872 2520 ---- .887B .688A .688A .705 -.151 .856 2525 ---- .870B .675A .675A .691 -.149 12 .840 61 68 2530 ---- .854B .661A .661A .678 -.147 .825 2535 ---- .838B .648A .648A .664 -.146 .810 2540 ---- .823B .636A .636A .651 -.144 .795 1 2545 ---- .808B .623A .623A .639 -.142 .781 8 2550 ---- .793B .611A .611A .626 -.141 1 .767 226 2555 ---- .778B .599A .599A .614 -.139 .753 1 2560 ---- .764B .588A .588A .602 -.138 .740 2565 ---- .750B .578A .578A .590 -.136 .726 2570 ---- .736B .565A .565A .579 -.134 .713 2575 ---- .723B .554A .554A .568 -.133 .701 12 2580 ---- .710B .544A .544A .557 -.131 .688 2585 ---- ---- ---- .534A .546 ---- ---- 2590 ---- ---- ---- .523A .536 ---- ---- 2595 ---- ---- ---- .513A .526 ---- ---- 2600 ---- .660B .502A .502A .516 -.125 18 .641 90 738 2605 ---- ---- ---- .494A .506 ---- ---- 2610 ---- ---- ---- .485A .496 ---- ---- 2615 ---- ---- ---- .476A .487 ---- ---- 2620 ---- ---- ---- .467A .478 ---- ---- 2625 ---- .603B .456A .456A .469 -.118 5 .587 10 39 2650 ---- .553B .416A .416A .427 -.111 1 .538 81 2675 ---- .508B .379A .379A .389 -.105 .494 67 89 2700 .443 .466B .347A .417B .356 -.098 100 .454 31 1659 2725 ---- .429B .317A .317A .326 -.093 10 .419 10 30 2750 .342 .395B .293A .294A .299 -.088 9 .387 5 589 2775 ---- .365B .270A .270A .275 -.083 1 .358 126 2800 .319 .338B .245A .245A .253 -.079 20 .332 79 926 2825 ---- .314B .229A .229A .234 -.074 2 .308 1 9 2850 .231 .292B .212A .239B .216 -.071 4 .287 45 612 2875 .195 .272B .195 .195 .200 -.068 8 .268 60 108 2900 ---- .254B .182A .182A .186 -.064 2 .250 62 288 2925 ---- .237B .170A .170A .173 -.061 .234 65 60 2950 ---- .222B .159A .159A .161 -.059 .220 72 2975 ---- .208B .148A .148A .150 -.057 .207 17 90 3000 .193 .196B .138A .138A .141 -.054 2 .195 233 3411 3025 ---- ---- .129A .129A .132 -.052 .184 35 3050 ---- ---- .121A .121A .123 -.051 .174 25 3075 ---- ---- .114A .114A .116 -.048 .164 16 3100 ---- ---- .107A .107A .109 -.047 .156 114 3125 ---- ---- .101A .101A .103 -.045 .148 4 3150 ---- ---- .095A .095A .097 -.043 .140 14 3175 ---- ---- .090A .090A .091 -.042 .133 6 3200 .115 .115 .085A .085A .087 -.040 8 .127 1 656 3225 ---- ---- .080A .080A .082 -.039 .121 25 3250 ---- ---- .076A .076A .078 -.038 .116 1 465 3275 ---- ---- .072A .072A .074 -.037 .111 3 3300 .066 .066 .066 .066 .070 -.036 11 .106 4 432 3325 ---- ---- .066A .066A .067 -.035 .102 38 3350 .061 .061 .060A .060A .064 -.033 1 .097 1 6 3375 .083 .083 .060A .060A .061 -.033 11 .094 22 3400 .059 .059 .057A .057A .058 -.032 2 .090 69 658 3425 ---- ---- .055A .055A .056 -.031 .087 5 5 3450 .050 .050 .050 .050 .053 -.030 3 .083 7 16 3475 ---- ---- .050A .050A .051 -.029 .080 1 3500 .062 .062 .045 .045 .049 -.029 14 .078 212 1557 3525 ---- ---- .046A .046A .047 -.028 .075 13 3550 ---- ---- .045A .045A .045 -.027 .072 24 3575 ---- ---- .043A .043A .043 -.027 .070 1 5 3600 .044 .044 .041A .041A .042 -.026 3 .068 3 156 3625 ---- ---- .040A .040A .040 -.026 .066 5 3650 ---- ---- .039A .039A .039 -.025 .064 1 11 4000 .024 .024 .024 .024 .025 -.019 5 .044 208 1968 4500 ---- ---- .022A .022A .016 -.014 .030 2 137 5000 ---- ---- .018A .018A .012 -.011 .023 330 415 6000 ---- ---- .014A .014A .008 -.008 .016 4 98 7000 ---- ---- .011A .011A .006 -.006 .012 60 8000 ---- ---- ---- ---- .005 -.004 .009 10 9000 ---- ---- ---- ---- .004 -.004 .008 10000 ---- ---- ---- ---- .004 -.002 .006 58 SO OCT23 Silver Option CALL 1350 ---- ---- ---- ---- 10.799 -.229 11.028 1375 ---- ---- ---- ---- 10.549 -.229 10.778 1400 ---- ---- ---- ---- 10.299 -.229 10.528 1425 ---- ---- ---- ---- 10.049 -.229 10.278 1450 ---- ---- ---- ---- 9.799 -.229 10.028 1475 ---- ---- ---- ---- 9.549 -.229 9.778 1500 ---- ---- ---- ---- 9.299 -.229 9.528 1525 ---- ---- ---- ---- 9.049 -.229 9.278 1550 ---- ---- ---- ---- 8.799 -.229 9.028 1575 ---- ---- ---- ---- 8.549 -.229 8.778 1600 ---- ---- ---- ---- 8.299 -.229 8.528 1625 ---- ---- ---- ---- 8.049 -.229 8.278 1650 ---- ---- ---- ---- 7.799 -.229 8.028 1675 ---- ---- ---- ---- 7.549 -.229 7.778 1700 ---- ---- ---- ---- 7.300 -.229 7.529 1725 ---- ---- ---- ---- 7.052 -.230 7.282 1750 ---- ---- ---- ---- 6.806 -.229 7.035 1775 ---- ---- ---- ---- 6.560 -.230 6.790 1800 ---- ---- ---- ---- 6.316 -.230 6.546 1825 ---- ---- ---- ---- 6.073 -.230 6.303 1850 ---- ---- ---- ---- 5.832 -.230 6.062 1875 ---- ---- ---- ---- 5.592 -.230 1 5.822 42 1900 ---- 5.687B 5.288A 5.288A 5.354 -.230 5.584 1925 ---- 5.459B 5.052A 5.052A 5.118 -.231 5.349 1950 ---- 5.224B 4.820A 4.820A 4.885 -.230 5.115 1975 ---- 4.992B 4.590A 4.590A 4.654 -.230 4.884 2000 ---- 4.762B 4.363A 4.363A 4.426 -.230 4.656 2 2 2025 ---- 4.535B 4.140A 4.140A 4.201 -.230 4.431 2050 ---- 4.311B 3.920A 3.920A 3.980 -.230 4.210 2075 ---- 4.092B 3.705A 3.705A 3.763 -.229 3.992 2100 ---- 3.877B 3.495A 3.495A 3.551 -.228 3.779 2125 ---- 3.665B 3.287A 3.287A 3.344 -.227 3.571 2150 ---- 3.459B 3.090A 3.090A 3.143 -.224 3.367 1 1 2175 ---- 3.257B 2.897A 2.897A 2.947 -.223 3.170 2200 ---- 3.063B 2.710A 2.710A 2.758 -.220 2.978 2225 ---- 2.875B 2.531A 2.531A 2.576 -.217 2.793 2250 ---- 2.694B 2.357A 2.357A 2.401 -.213 2.614 2275 ---- 2.519B 2.193A 2.193A 2.234 -.209 2.443 1 2300 ---- 2.353B 2.028A 2.028A 2.075 -.205 2.280 2 4 2325 1.957 2.193B 1.882A 1.882A 1.925 -.200 2 2.125 4 3 2350 ---- 2.043B 1.744A 1.744A 1.784 -.195 1.979 1 2375 ---- 1.901B 1.617A 1.617A 1.651 -.189 1 1.840 2400 ---- 1.766B 1.493A 1.493A 1.527 -.184 1.711 3 2425 ---- 1.639B 1.380A 1.380A 1.411 -.178 1.589 2450 ---- 1.521B 1.275A 1.275A 1.303 -.172 20 1.475 1 2475 ---- 1.410B 1.178A 1.178A 1.203 -.166 1.369 2500 ---- 1.308B 1.087A 1.087A 1.111 -.159 1.270 11 2525 ---- 1.212B 1.004A 1.004A 1.025 -.154 1.179 1 2550 ---- 1.125B .927A .927A .946 -.148 20 1.094 2575 ---- 1.046B .857A .857A .874 -.141 1.015 10 2600 .920 .969B .794A .794A .808 -.134 1 .942 80 2625 ---- .900B .733A .733A .747 -.129 .876 2650 ---- .838B .679A .679A .691 -.123 .814 325 2675 ---- .780B .631A .631A .641 -.117 .758 178 2700 ---- .727B .585A .585A .594 -.112 .706 61 2725 ---- .678B .545A .545A .552 -.107 .659 1 2750 ---- .632B .507A .507A .514 -.102 .616 1 2775 ---- .591B .474A .474A .479 -.097 .576 8 2800 ---- .554B .443A .443A .447 -.093 20 .540 1 29 2825 ---- .518B .414A .414A .417 -.089 .506 11 2850 ---- .486B .386A .386A .391 -.085 .476 23 2875 ---- .458B .363A .363A .366 -.082 .448 7 2900 ---- .430B .341A .341A .344 -.078 .422 8 2925 ---- .405B .320A .320A .323 -.075 .398 7 2950 ---- .382B .301A .301A .304 -.072 .376 5 28 2975 ---- .361B .283A .283A .286 -.069 .355 5 15 3000 ---- .341B .266A .266A .269 -.067 28 .336 5 128 3025 ---- .321B .251A .251A .254 -.065 .319 1 3050 ---- .304B .239A .239A .240 -.062 .302 3075 ---- .288B .226A .226A .227 -.060 .287 7 7 3100 ---- .274B .213A .213A .215 -.058 .273 8 60 3125 ---- ---- .202A .202A .204 -.056 .260 7 3150 ---- ---- .192A .192A .193 -.054 .247 6 3175 ---- ---- .182A .182A .183 -.053 .236 13 3200 ---- ---- .173A .173A .174 -.051 67 .225 12 3225 ---- ---- .164A .164A .165 -.050 .215 3250 ---- ---- .156A .156A .157 -.048 .205 3275 ---- ---- .149A .149A .150 -.046 .196 1 3300 ---- ---- .142A .142A .143 -.044 .187 1 3325 ---- ---- .135A .135A .136 -.043 .179 2 3350 ---- ---- .129A .129A .130 -.042 .172 2 3375 ---- ---- .123A .123A .124 -.041 .165 3 3400 ---- ---- .118A .118A .119 -.039 .158 10 3425 ---- ---- .113A .113A .114 -.038 .152 3450 ---- ---- .108A .108A .109 -.037 .146 3475 ---- ---- .103A .103A .105 -.036 .141 27 27 3500 ---- ---- .099A .099A .101 -.034 75 .135 1 176 3525 ---- ---- .095A .095A .097 -.033 .130 21 3550 ---- ---- .091A .091A .093 -.033 .126 21 3575 ---- ---- .088A .088A .090 -.032 .122 3600 ---- ---- .084A .084A .086 -.031 .117 60 3625 ---- ---- .081A .081A .083 -.031 .114 3650 ---- ---- .075A .075A .080 -.030 .110 1 3675 ---- ---- .073A .073A .078 -.029 .107 21 SO NOV23 Silver Option CALL 1350 ---- ---- ---- ---- 10.799 -.229 11.028 1375 ---- ---- ---- ---- 10.549 -.229 10.778 1400 ---- ---- ---- ---- 10.299 -.229 10.528 1425 ---- ---- ---- ---- 10.049 -.229 10.278 1450 ---- ---- ---- ---- 9.799 -.229 10.028 1475 ---- ---- ---- ---- 9.549 -.229 9.778 1500 ---- ---- ---- ---- 9.299 -.229 9.528 1525 ---- ---- ---- ---- 9.049 -.229 9.278 1550 ---- ---- ---- ---- 8.799 -.229 9.028 1575 ---- ---- ---- ---- 8.549 -.229 8.778 1600 ---- ---- ---- ---- 8.299 -.229 8.528 1625 ---- ---- ---- ---- 8.049 -.229 8.278 1650 ---- ---- ---- ---- 7.801 -.229 8.030 1675 ---- ---- ---- ---- 7.553 -.229 7.782 1700 ---- ---- ---- ---- 7.307 -.229 7.536 1725 ---- ---- ---- ---- 7.063 -.229 7.292 1750 ---- ---- ---- ---- 6.819 -.230 7.049 1775 ---- ---- ---- ---- 6.577 -.230 6.807 1800 ---- ---- ---- ---- 6.337 -.230 6.567 1825 ---- ---- 6.034A 6.034A 6.099 -.229 6.328 1850 ---- 6.204B 5.798A 5.798A 5.862 -.230 6.092 1875 ---- 5.968B 5.562A 5.562A 5.628 -.230 5.858 1900 ---- 5.734B 5.333A 5.333A 5.396 -.230 5.626 1925 ---- 5.503B 5.104A 5.104A 5.166 -.230 5.396 1950 ---- 5.274B 4.878A 4.878A 4.940 -.229 5.169 1975 ---- 5.048B 4.656A 4.656A 4.716 -.229 4.945 2000 ---- 4.826B 4.437A 4.437A 4.496 -.229 4.725 2025 ---- 4.607B 4.221A 4.221A 4.280 -.228 4.508 2050 ---- 4.391B 4.011A 4.011A 4.068 -.226 4.294 2075 ---- 4.181B 3.803A 3.803A 3.861 -.224 4.085 2100 ---- 3.973B 3.603A 3.603A 3.658 -.223 3.881 2125 ---- 3.771B 3.408A 3.408A 3.460 -.222 3.682 2150 ---- 3.574B 3.218A 3.218A 3.268 -.219 3.487 2175 ---- 3.382B 3.034A 3.034A 3.082 -.217 3.299 2200 ---- 3.196B 2.856A 2.856A 2.901 -.215 3.116 2225 ---- 3.017B 2.685A 2.685A 2.728 -.211 2.939 2250 ---- 2.844B 2.523A 2.523A 2.561 -.208 2.769 2275 ---- 2.679B 2.361A 2.361A 2.402 -.204 2.606 1 2300 ---- 2.520B 2.212A 2.212A 2.251 -.200 2.451 2325 ---- 2.368B 2.069A 2.069A 2.107 -.196 2.303 2350 ---- 2.224B 1.936A 1.936A 1.972 -.191 2.163 3 2375 ---- 2.087B 1.811A 1.811A 1.844 -.187 2.031 2400 ---- 1.957B 1.695A 1.695A 1.724 -.182 1.906 2425 ---- 1.835B 1.584A 1.584A 1.611 -.177 1.788 2 2450 ---- 1.720B 1.480A 1.480A 1.505 -.172 1.677 1 2475 ---- 1.612B 1.382A 1.382A 1.406 -.167 1.573 2500 ---- 1.511B 1.293A 1.293A 1.313 -.162 1.475 3 2525 ---- 1.416B 1.208A 1.208A 1.226 -.157 1.383 2550 ---- 1.327B 1.130A 1.130A 1.146 -.151 1.297 2575 ---- 1.245B 1.056A 1.056A 1.071 -.146 1.217 3 2600 ---- 1.168B .988A .988A 1.001 -.141 1.142 2625 ---- 1.097B .926A .926A .937 -.135 1.072 2650 ---- 1.030B .868A .868A .878 -.130 1.008 2675 ---- .969B .815A .815A .823 -.124 .947 2700 ---- .911B .765A .765A .772 -.120 .892 2725 ---- .859B .721A .721A .725 -.115 .840 2750 ---- .810B .677A .677A .681 -.111 .792 2775 ---- .765B .639A .639A .642 -.106 .748 2800 ---- .723B .602A .602A .605 -.102 .707 400 2825 ---- .683B .569A .569A .571 -.098 .669 2850 ---- .647B .538A .538A .539 -.095 .634 2875 ---- .613B .509A .509A .510 -.091 .601 2900 ---- .581B .482A .482A .483 -.088 1 .571 2925 ---- .552B .458A .458A .458 -.084 .542 2950 ---- .524B .434A .434A .434 -.082 .516 2975 ---- .499B .413A .413A .413 -.078 .491 3000 ---- .475B .392A .392A .392 -.076 1 .468 1 1 3025 ---- .453B .373A .373A .373 -.074 .447 3050 ---- .432B .356A .356A .356 -.071 .427 3075 ---- .412B .339A .339A .339 -.069 .408 3100 ---- .394B .322A .322A .324 -.066 .390 1 3125 ---- .376B .308A .308A .309 -.064 .373 1 3150 ---- .360B .294A .294A .295 -.062 .357 3175 ---- .344B .282A .282A .282 -.060 .342 3200 ---- .330B .270A .270A .270 -.058 .328 1 1 3225 ---- .316B .258A .258A .258 -.057 .315 3250 ---- .303B .247A .247A .247 -.055 .302 3275 ---- ---- .237A .237A .237 -.053 .290 1 1 3300 ---- ---- .227A .227A .227 -.052 .279 3325 ---- ---- .218A .218A .218 -.050 .268 3350 ---- ---- .209A .209A .209 -.049 .258 3375 ---- ---- .201A .201A .200 -.048 .248 3400 ---- ---- .193A .193A .193 -.046 .239 1 1 3425 ---- ---- .186A .186A .185 -.045 .230 3450 ---- ---- .179A .179A .178 -.044 .222 3475 ---- ---- .172A .172A .171 -.043 .214 3500 ---- ---- .166A .166A .165 -.042 .207 3525 ---- ---- .160A .160A .159 -.041 .200 3550 ---- ---- .153A .153A .154 -.039 .193 3575 ---- ---- .148A .148A .148 -.039 .187 3600 ---- ---- .143A .143A .143 -.038 .181 1 3625 ---- ---- .138A .138A .139 -.037 .176 3650 ---- ---- .133A .133A .134 -.036 .170 3675 ---- ---- .129A .129A .130 -.035 .165 1 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 17.049 -.229 17.278 750 ---- ---- ---- ---- 16.799 -.229 17.028 775 ---- ---- ---- ---- 16.549 -.229 16.778 800 ---- ---- ---- ---- 16.299 -.229 16.528 1 825 ---- ---- ---- ---- 16.049 -.229 16.278 850 ---- ---- ---- ---- 15.799 -.229 16.028 875 ---- ---- ---- ---- 15.549 -.229 15.778 900 ---- ---- ---- ---- 15.299 -.229 15.528 925 ---- ---- ---- ---- 15.049 -.229 15.278 950 ---- ---- ---- ---- 14.799 -.229 15.028 975 ---- ---- ---- ---- 14.549 -.229 14.778 1000 ---- ---- ---- ---- 14.299 -.229 14.528 1025 ---- ---- ---- ---- 14.049 -.229 14.278 1050 ---- ---- ---- ---- 13.799 -.229 14.028 1075 ---- ---- ---- ---- 13.549 -.229 13.778 1100 ---- ---- ---- ---- 13.299 -.229 13.528 1125 ---- ---- ---- ---- 13.049 -.229 13.278 1150 ---- ---- ---- ---- 12.799 -.229 13.028 1175 ---- ---- ---- ---- 12.549 -.229 12.778 1200 ---- ---- ---- ---- 12.299 -.229 12.528 1225 ---- ---- ---- ---- 12.049 -.229 12.278 1250 ---- ---- ---- ---- 11.799 -.229 12.028 1275 ---- ---- ---- ---- 11.549 -.229 11.778 1300 ---- ---- ---- ---- 11.299 -.229 11.528 1325 ---- ---- ---- ---- 11.049 -.229 11.278 1350 ---- ---- ---- ---- 10.799 -.229 11.028 1375 ---- ---- ---- ---- 10.549 -.229 10.778 1400 ---- ---- ---- ---- 10.299 -.229 10.528 1425 ---- ---- ---- ---- 10.049 -.229 10.278 1450 ---- ---- ---- ---- 9.799 -.229 10.028 1475 ---- ---- ---- ---- 9.549 -.229 9.778 1500 ---- ---- ---- ---- 9.299 -.229 9.528 4 1525 ---- ---- ---- ---- 9.049 -.229 9.278 1550 ---- ---- ---- ---- 8.799 -.229 9.028 1575 ---- ---- ---- ---- 8.549 -.229 8.778 1600 ---- ---- ---- ---- 8.300 -.229 8.529 1625 ---- ---- ---- ---- 8.053 -.229 8.282 1650 ---- ---- ---- ---- 7.807 -.229 8.036 1675 ---- ---- ---- ---- 7.562 -.229 7.791 1700 ---- ---- ---- ---- 7.319 -.229 7.548 1725 ---- ---- ---- ---- 7.078 -.229 7.307 1750 ---- ---- ---- ---- 6.838 -.229 7.067 28 1775 ---- ---- 6.538A 6.538A 6.600 -.229 6.829 19 1800 ---- 6.702B 6.300A 6.300A 6.364 -.229 6.593 2 1825 ---- 6.467B 6.069A 6.069A 6.130 -.229 6.359 1850 ---- 6.233B 5.838A 5.838A 5.898 -.229 6.127 1 1875 ---- 6.002B 5.610A 5.610A 5.669 -.229 5.898 2 1900 ---- 5.773B 5.384A 5.384A 5.442 -.229 5.671 3 1925 ---- 5.548B 5.160A 5.160A 5.218 -.229 5.447 2 1950 ---- 5.325B 4.942A 4.942A 4.998 -.228 5.226 4 1975 ---- 5.105B 4.727A 4.727A 4.781 -.227 5.008 2000 ---- 4.889B 4.515A 4.515A 4.568 -.225 4.793 17 2025 ---- 4.677B 4.307A 4.307A 4.358 -.225 4.583 2050 ---- 4.468B 4.103A 4.103A 4.153 -.224 4.377 2075 ---- 4.265B 3.906A 3.906A 3.953 -.222 4.175 2100 ---- 4.066B 3.713A 3.713A 3.758 -.220 3.978 6 2125 ---- 3.871B 3.526A 3.526A 3.569 -.217 3.786 100 2150 ---- 3.681B 3.344A 3.344A 3.385 -.214 3.599 2175 ---- 3.499B 3.168A 3.168A 3.207 -.212 3.419 60 2200 ---- 3.321B 3.000A 3.000A 3.036 -.208 3.244 9 2225 ---- 3.151B 2.834A 2.834A 2.871 -.205 3.076 2250 ---- 2.985B 2.680A 2.680A 2.712 -.202 2.914 16 2275 ---- 2.827B 2.521A 2.521A 2.561 -.198 2.759 227 2300 ---- 2.675B 2.377A 2.377A 2.416 -.194 2.610 63 2325 ---- 2.530B 2.243A 2.243A 2.279 -.190 2.469 75 2350 ---- 2.391B 2.117A 2.117A 2.148 -.187 2.335 12 2375 ---- 2.260B 1.995A 1.995A 2.024 -.183 2.207 1 2400 ---- 2.135B 1.881A 1.881A 1.907 -.179 40 2.086 315 2425 1.789 2.017B 1.773A 1.782A 1.797 -.175 2 1.972 7 2450 ---- 1.905B 1.670A 1.670A 1.693 -.170 1.863 100 121 2475 ---- 1.799B 1.574A 1.574A 1.595 -.166 1.761 26 2500 1.493 1.700B 1.480 1.480 1.502 -.162 6 1.664 1 364 2525 ---- 1.606B 1.400A 1.400A 1.416 -.157 1.573 9 2550 ---- 1.519B 1.319A 1.319A 1.335 -.152 1.487 128 2575 ---- 1.437B 1.246A 1.246A 1.259 -.148 1.407 140 2600 ---- 1.359B 1.172A 1.172A 1.188 -.143 1.331 2 411 2625 ---- 1.287B 1.109A 1.109A 1.121 -.139 1.260 326 2650 ---- 1.219B 1.048A 1.048A 1.059 -.135 1.194 50 240 2675 ---- 1.154B .992A .992A 1.002 -.130 1.132 1 2700 .960 1.094B .941A .941A .948 -.125 1 1.073 1 761 2725 ---- 1.038B .891A .891A .897 -.122 1.019 2 2750 ---- .986B .845A .845A .850 -.118 .968 107 2775 ---- .939B .802A .802A .806 -.114 .920 2800 .900 .900 .762A .762A .766 -.110 2 .876 12 793 2825 ---- .851B .725A .725A .727 -.107 .834 2850 ---- .810B .689A .689A .692 -.103 .795 34 2875 ---- .773B .657A .657A .658 -.101 .759 8 2900 ---- .737B .626A .626A .627 -.098 1 .725 10 320 2925 ---- .704B .599A .599A .598 -.094 10 .692 10 1 2950 ---- .673B .572A .572A .571 -.091 .662 2 2975 .595 .644B .546A .599B .546 -.088 4 .634 1 3000 .570 .616B .514 .519 .522 -.085 97 .607 1 3703 3025 ---- .590B .498A .498A .499 -.083 10 .582 10 25 3050 .560 .565B .479A .479A .478 -.081 1 .559 23 3075 ---- .542B .459A .459A .458 -.078 .536 151 3100 ---- .521B .439A .439A .439 -.076 .515 299 3125 ---- .500B .422A .422A .421 -.074 .495 5 3150 ---- .480B .405A .405A .405 -.071 .476 11 3175 ---- .462B .389A .389A .389 -.068 .457 2 3200 ---- .444B .374A .374A .374 -.066 .440 2 452 3225 ---- .428B .360A .360A .360 -.064 .424 3250 ---- .412B .346A .346A .346 -.062 .408 140 3275 ---- .397B .333A .333A .333 -.061 .394 3300 ---- .382B .321A .321A .321 -.058 .379 78 3325 ---- .369B .310A .310A .309 -.057 .366 1 1 3350 ---- .356B .299A .299A .298 -.055 .353 80 3375 ---- .343B .289A .289A .288 -.053 .341 3400 ---- .331B .278A .278A .278 -.052 .330 8 3425 ---- .320B .269A .269A .268 -.050 .318 3450 ---- .309B .259A .259A .259 -.049 .308 10 3475 ---- ---- .251A .251A .250 -.048 .298 1 3500 ---- .289B .243A .243A .241 -.047 40 .288 2679 3525 ---- ---- .235A .235A .233 -.046 .279 3550 ---- ---- .226A .226A .225 -.045 .270 2 3575 ---- ---- .220A .220A .218 -.044 .262 3600 ---- ---- .213A .213A .211 -.043 .254 144 3625 .210 .210 .205A .205A .204 -.042 5 .246 3650 ---- ---- .199A .199A .197 -.042 .239 2 3675 ---- ---- .193A .193A .191 -.040 .231 3700 ---- ---- .187A .187A .185 -.040 .225 77 3725 ---- ---- .181A .181A .179 -.039 .218 5 3750 ---- ---- .176A .176A .174 -.038 .212 4 3775 ---- ---- .171A .171A .169 -.037 .206 2 3800 ---- ---- .166A .166A .164 -.036 .200 2 3825 ---- ---- .161A .161A .159 -.035 .194 2 3850 ---- ---- .157A .157A .154 -.035 .189 3 3875 ---- ---- .153A .153A .150 -.034 .184 3900 ---- ---- .148A .148A .145 -.034 .179 1 3925 ---- ---- .144A .144A .141 -.033 .174 1 3950 ---- ---- .140A .140A .137 -.032 .169 11 3975 ---- ---- .137A .137A .134 -.031 .165 4000 ---- ---- .133A .133A .130 -.031 .161 52 1971 4025 ---- ---- .129A .129A .127 -.030 .157 4050 ---- ---- .126A .126A .123 -.030 .153 4075 ---- ---- .123A .123A .120 -.029 .149 4500 ---- ---- .081A .081A .081 -.021 .102 30 154 5000 ---- ---- .055A .055A .056 -.016 .072 23 1889 6000 ---- ---- .037A .037A .033 -.010 .043 5 351 7000 ---- ---- .029A .029A .023 -.008 .031 22 7500 ---- ---- .026A .026A .020 -.007 .027 55 8000 ---- ---- ---- ---- .018 -.006 .024 9000 ---- ---- ---- ---- .015 -.005 .020 5 10000 ---- ---- ---- ---- .013 -.004 .017 102 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.611 -.231 13.842 1125 ---- ---- ---- ---- 13.361 -.231 13.592 1150 ---- ---- ---- ---- 13.111 -.231 13.342 1175 ---- ---- ---- ---- 12.861 -.231 13.092 1200 ---- ---- ---- ---- 12.611 -.231 12.842 1225 ---- ---- ---- ---- 12.361 -.231 12.592 1250 ---- ---- ---- ---- 12.111 -.231 12.342 1275 ---- ---- ---- ---- 11.861 -.231 12.092 1300 ---- ---- ---- ---- 11.611 -.231 11.842 1325 ---- ---- ---- ---- 11.361 -.231 11.592 1350 ---- ---- ---- ---- 11.111 -.231 11.342 1375 ---- ---- ---- ---- 10.861 -.231 11.092 1400 ---- ---- ---- ---- 10.611 -.231 10.842 1425 ---- ---- ---- ---- 10.361 -.231 10.592 1450 ---- ---- ---- ---- 10.111 -.231 10.342 1475 ---- ---- ---- ---- 9.861 -.231 10.092 1500 ---- ---- ---- ---- 9.612 -.230 9.842 1525 ---- ---- ---- ---- 9.364 -.230 9.594 1550 ---- ---- ---- ---- 9.118 -.229 9.347 1575 ---- ---- ---- ---- 8.873 -.229 9.102 1600 ---- ---- ---- ---- 8.631 -.228 8.859 1625 ---- ---- ---- ---- 8.390 -.227 8.617 1650 ---- ---- ---- ---- 8.151 -.227 8.378 2 1675 ---- ---- ---- ---- 7.914 -.226 8.140 3 1700 ---- 7.974B 7.623A 7.623A 7.679 -.225 7.904 1725 ---- 7.776B 7.393A 7.393A 7.446 -.225 7.671 1750 ---- 7.543B 7.163A 7.163A 7.216 -.224 7.440 1775 ---- 7.313B 6.936A 6.936A 6.989 -.222 7.211 1800 ---- 7.086B 6.711A 6.711A 6.764 -.221 6.985 1825 ---- 6.861B 6.489A 6.489A 6.542 -.219 6.761 1850 ---- 6.638B 6.270A 6.270A 6.322 -.219 6.541 1875 ---- 6.419B 6.055A 6.055A 6.106 -.217 6.323 1900 ---- 6.202B 5.843A 5.843A 5.893 -.216 6.109 1925 ---- 5.989B 5.634A 5.634A 5.684 -.214 5.898 1950 ---- 5.780B 5.429A 5.429A 5.478 -.212 5.690 1975 ---- 5.574B 5.228A 5.228A 5.276 -.210 5.486 2000 ---- 5.372B 5.029A 5.029A 5.077 -.209 5.286 2025 ---- 5.174B 4.836A 4.836A 4.883 -.207 5.090 2050 ---- 4.980B 4.648A 4.648A 4.693 -.205 4.898 2075 ---- 4.791B 4.464A 4.464A 4.508 -.203 4.711 2100 ---- 4.605B 4.285A 4.285A 4.327 -.201 4.528 2125 ---- 4.425B 4.110A 4.110A 4.151 -.199 4.350 2150 ---- 4.249B 3.941A 3.941A 3.980 -.197 4.177 2175 ---- 4.078B 3.775A 3.775A 3.813 -.196 4.009 2200 ---- 3.913B 3.616A 3.616A 3.652 -.194 3.846 2225 ---- 3.753B 3.463A 3.463A 3.497 -.191 3.688 2250 ---- 3.599B 3.315A 3.315A 3.346 -.190 3.536 2275 ---- 3.449B 3.172A 3.172A 3.201 -.188 3.389 2300 ---- 3.305B 3.035A 3.035A 3.062 -.185 3.247 26 2325 2.925 3.166B 2.905A 2.905A 2.928 -.182 1 3.110 1 2350 ---- 3.033B 2.779A 2.779A 2.800 -.179 2.979 2375 ---- 2.905B 2.658A 2.658A 2.677 -.177 2.854 2400 ---- 2.782B 2.543A 2.543A 2.559 -.175 2.734 92 2425 ---- 2.664B 2.433A 2.433A 2.447 -.172 2.619 1 2450 ---- 2.552B 2.328A 2.328A 2.341 -.168 2.509 1 2475 ---- 2.445B 2.228A 2.228A 2.239 -.165 2.404 2500 ---- 2.343B 2.133A 2.133A 2.143 -.161 2.304 27 2525 ---- 2.246B 2.042A 2.042A 2.051 -.159 2.210 28 2550 ---- 2.153B 1.956A 1.956A 1.964 -.156 2.120 2575 ---- 2.065B 1.875A 1.875A 1.881 -.153 2.034 2600 ---- 1.981B 1.798A 1.798A 1.803 -.150 1.953 226 2625 ---- 1.902B 1.724A 1.724A 1.729 -.146 1.875 2650 ---- 1.827B 1.655A 1.655A 1.658 -.144 1.802 120 2675 ---- 1.755B 1.589A 1.589A 1.591 -.141 1.732 2700 ---- 1.687B 1.526A 1.526A 1.528 -.138 1.666 8 2725 ---- 1.623B 1.467A 1.467A 1.468 -.135 1.603 2 2750 ---- 1.562B 1.411A 1.411A 1.410 -.133 1.543 1 2775 ---- 1.503B 1.357A 1.357A 1.356 -.131 1.487 1 2800 ---- 1.448B 1.306A 1.306A 1.304 -.128 1.432 101 2825 ---- 1.395B 1.258A 1.258A 1.255 -.126 1.381 2850 ---- 1.345B 1.212A 1.212A 1.208 -.124 1.332 2875 ---- 1.298B 1.168A 1.168A 1.163 -.122 1.285 2900 ---- 1.252B 1.127A 1.127A 1.121 -.120 1.241 227 2925 ---- 1.209B 1.083A 1.083A 1.081 -.117 1.198 2950 ---- 1.168B 1.045A 1.045A 1.042 -.116 1.158 2975 ---- 1.131B 1.009A 1.009A 1.006 -.113 1.119 10 3000 ---- 1.093B .975A .975A .971 -.112 1.083 3 54 3025 ---- 1.057B .942A .942A .937 -.110 1.047 3050 ---- 1.023B .911A .911A .905 -.109 1.014 3075 ---- .990B .881A .881A .875 -.106 .981 3100 ---- .958B .852A .852A .846 -.104 .950 3125 ---- .928B .825A .825A .818 -.103 .921 3150 ---- .898B .798A .798A .792 -.100 .892 3175 ---- .871B .773A .773A .766 -.099 .865 3200 ---- .844B .749A .749A .742 -.097 .839 3225 ---- .818B .726A .726A .719 -.095 .814 3250 ---- .794B .704A .704A .696 -.094 .790 3275 ---- .770B .683A .683A .675 -.092 .767 3300 ---- .747B .663A .663A .654 -.091 .745 91 3325 ---- .726B .643A .643A .634 -.089 .723 3350 ---- .705B .625A .625A .616 -.087 .703 8 3375 ---- .685B .607A .607A .597 -.086 .683 9 3400 ---- .665B .590A .590A .580 -.084 .664 159 3425 ---- .647B .573A .573A .563 -.083 .646 3450 ---- .629B .557A .557A .547 -.081 .628 3475 ---- ---- .542A .542A .532 -.079 .611 10 3500 ---- ---- .527A .527A .517 -.078 103 .595 105 1670 3525 ---- ---- .513A .513A .502 -.077 .579 3550 ---- ---- .499A .499A .489 -.075 .564 3575 ---- ---- .486A .486A .475 -.074 .549 3600 ---- ---- .473A .473A .463 -.072 .535 1 3625 ---- ---- .461A .461A .451 -.071 .522 3650 ---- ---- .449A .449A .439 -.070 .509 8 3675 ---- ---- .437A .437A .427 -.069 .496 3700 ---- ---- .426A .426A .417 -.067 .484 1 4000 .319 .319 .319 .319 .312 -.055 114 .367 111 1599 5000 ---- ---- .151A .151A .150 -.032 .182 51 7000 ---- ---- .064A .064A .060 -.016 .076 10000 ---- ---- ---- ---- .027 -.008 .035 1 SO MAY24 Silver Option CALL 1400 ---- ---- ---- ---- 10.805 -.231 11.036 1425 ---- ---- ---- ---- 10.555 -.231 10.786 1450 ---- ---- ---- ---- 10.305 -.231 10.536 1475 ---- ---- ---- ---- 10.057 -.229 10.286 1500 ---- ---- ---- ---- 9.810 -.228 10.038 1525 ---- ---- ---- ---- 9.567 -.226 9.793 1550 ---- ---- ---- ---- 9.325 -.225 9.550 1575 ---- ---- ---- ---- 9.085 -.223 9.308 1600 ---- ---- ---- ---- 8.848 -.221 9.069 1625 ---- ---- ---- ---- 8.612 -.220 8.832 1650 ---- ---- ---- ---- 8.379 -.218 8.597 1675 ---- ---- ---- ---- 8.148 -.217 8.365 1700 ---- ---- ---- ---- 7.919 -.215 8.134 1725 ---- ---- ---- ---- 7.693 -.213 7.906 1750 ---- ---- ---- ---- 7.469 -.211 7.680 1775 ---- ---- ---- ---- 7.247 -.209 7.456 1800 ---- ---- ---- ---- 7.028 -.207 7.235 1825 ---- ---- ---- ---- 6.811 -.206 7.017 1850 ---- ---- ---- ---- 6.598 -.203 6.801 1875 ---- ---- ---- ---- 6.388 -.201 6.589 1900 ---- ---- ---- ---- 6.181 -.198 6.379 1925 ---- ---- ---- ---- 5.977 -.197 6.174 1950 ---- ---- ---- ---- 5.777 -.194 5.971 1975 ---- ---- ---- ---- 5.581 -.192 5.773 2000 ---- ---- ---- ---- 5.390 -.189 5.579 2025 ---- ---- ---- ---- 5.202 -.186 5.388 2050 ---- ---- ---- ---- 5.019 -.183 5.202 2075 ---- ---- ---- ---- 4.840 -.181 5.021 2100 ---- ---- ---- ---- 4.666 -.178 4.844 2125 ---- ---- ---- ---- 4.496 -.175 4.671 2150 ---- ---- ---- ---- 4.332 -.172 4.504 2175 ---- ---- ---- ---- 4.172 -.169 4.341 2200 ---- ---- ---- ---- 4.017 -.166 4.183 2225 ---- ---- ---- ---- 3.868 -.162 4.030 2250 ---- ---- ---- ---- 3.723 -.159 3.882 2275 ---- ---- ---- ---- 3.583 -.156 3.739 2300 ---- ---- ---- ---- 3.449 -.152 3.601 2325 ---- ---- ---- ---- 3.319 -.149 3.468 2350 ---- ---- ---- ---- 3.195 -.146 3.341 2375 ---- ---- ---- ---- 3.075 -.143 3.218 2400 ---- ---- ---- ---- 2.961 -.139 3.100 2425 ---- ---- ---- ---- 2.851 -.136 2.987 2450 ---- ---- ---- ---- 2.746 -.133 2.879 2475 ---- ---- ---- ---- 2.646 -.129 2.775 2500 ---- ---- ---- ---- 2.550 -.126 2.676 2525 ---- ---- ---- ---- 2.458 -.124 2.582 2550 ---- ---- ---- ---- 2.371 -.120 2.491 2575 ---- ---- ---- ---- 2.288 -.117 2.405 2600 ---- ---- ---- ---- 2.209 -.114 2.323 2625 ---- ---- ---- ---- 2.133 -.111 2.244 2650 ---- ---- ---- ---- 2.061 -.108 2.169 2675 ---- ---- ---- ---- 1.992 -.106 2.098 2700 ---- ---- ---- ---- 1.926 -.104 2.030 2725 ---- ---- ---- ---- 1.863 -.101 1.964 2750 ---- ---- ---- ---- 1.803 -.099 1.902 2775 ---- ---- ---- ---- 1.746 -.096 1.842 2800 ---- ---- ---- ---- 1.691 -.094 1.785 2825 ---- ---- ---- ---- 1.639 -.091 1.730 2850 ---- ---- ---- ---- 1.589 -.089 1.678 2875 ---- ---- ---- ---- 1.541 -.086 1.627 2900 ---- ---- ---- ---- 1.495 -.084 1.579 2925 ---- ---- ---- ---- 1.451 -.082 1.533 2950 ---- ---- ---- ---- 1.408 -.081 1.489 2975 ---- ---- ---- ---- 1.368 -.078 1.446 3000 ---- ---- ---- ---- 1.329 -.076 1.405 165 3025 ---- ---- ---- ---- 1.291 -.075 1.366 3050 ---- ---- ---- ---- 1.255 -.073 1.328 3075 ---- ---- ---- ---- 1.221 -.071 1.292 3100 ---- ---- ---- ---- 1.187 -.070 1.257 3125 ---- ---- ---- ---- 1.155 -.068 1.223 3150 ---- ---- ---- ---- 1.124 -.067 1.191 3175 ---- ---- ---- ---- 1.094 -.066 1.160 3200 ---- ---- ---- ---- 1.066 -.063 1.129 3225 ---- ---- ---- ---- 1.038 -.062 1.100 3250 ---- ---- ---- ---- 1.011 -.061 1.072 3275 ---- ---- ---- ---- .986 -.059 1.045 3300 ---- ---- ---- ---- .961 -.058 1.019 55 3325 ---- ---- ---- ---- .937 -.057 .994 3350 ---- ---- ---- ---- .913 -.056 .969 3375 ---- ---- ---- ---- .891 -.055 .946 3400 ---- ---- ---- ---- .869 -.054 .923 3425 ---- ---- ---- ---- .848 -.053 .901 3450 ---- ---- ---- ---- .828 -.051 .879 3475 ---- ---- ---- ---- .809 -.050 .859 3500 ---- ---- ---- ---- .790 -.049 .839 3525 ---- ---- ---- ---- .772 -.048 .820 3550 ---- ---- ---- ---- .754 -.048 .802 3575 ---- ---- ---- ---- .738 -.046 .784 3600 ---- ---- ---- ---- .721 -.046 .767 3625 ---- ---- ---- ---- .706 -.044 .750 3650 ---- ---- ---- ---- .691 -.043 .734 3675 ---- ---- ---- ---- .676 -.043 .719 3700 ---- ---- ---- ---- .662 -.042 .704 3725 ---- ---- ---- ---- .649 -.041 .690 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.749 -.226 17.975 750 ---- ---- ---- ---- 17.499 -.226 17.725 775 ---- ---- ---- ---- 17.249 -.226 17.475 800 ---- ---- ---- ---- 16.999 -.226 17.225 825 ---- ---- ---- ---- 16.749 -.226 16.975 850 ---- ---- ---- ---- 16.499 -.226 16.725 875 ---- ---- ---- ---- 16.249 -.226 16.475 900 ---- ---- ---- ---- 15.999 -.226 16.225 925 ---- ---- ---- ---- 15.749 -.226 15.975 950 ---- ---- ---- ---- 15.499 -.226 15.725 975 ---- ---- ---- ---- 15.249 -.226 15.475 1000 ---- ---- ---- ---- 14.999 -.226 15.225 1025 ---- ---- ---- ---- 14.749 -.226 14.975 1050 ---- ---- ---- ---- 14.499 -.226 14.725 1075 ---- ---- ---- ---- 14.249 -.226 14.475 1100 ---- ---- ---- ---- 13.999 -.226 14.225 1125 ---- ---- ---- ---- 13.749 -.226 13.975 1150 ---- ---- ---- ---- 13.499 -.226 13.725 1175 ---- ---- ---- ---- 13.249 -.226 13.475 1200 ---- ---- ---- ---- 12.999 -.226 13.225 1225 ---- ---- ---- ---- 12.749 -.226 12.975 1250 ---- ---- ---- ---- 12.499 -.226 12.725 1275 ---- ---- ---- ---- 12.249 -.226 12.475 1300 ---- ---- ---- ---- 11.999 -.226 12.225 1325 ---- ---- ---- ---- 11.749 -.226 11.975 1350 ---- ---- ---- ---- 11.499 -.226 11.725 1375 ---- ---- ---- ---- 11.249 -.226 11.475 1400 ---- ---- ---- ---- 11.000 -.225 11.225 1425 ---- ---- ---- ---- 10.752 -.224 10.976 1450 ---- ---- ---- ---- 10.507 -.222 10.729 1475 ---- ---- ---- ---- 10.263 -.221 10.484 1500 ---- ---- ---- ---- 10.021 -.219 10.240 1525 ---- ---- ---- ---- 9.780 -.219 9.999 1550 ---- ---- ---- ---- 9.542 -.217 9.759 1575 ---- ---- ---- ---- 9.306 -.215 9.521 1600 ---- ---- ---- ---- 9.072 -.213 9.285 1625 ---- ---- ---- ---- 8.840 -.212 9.052 1650 ---- ---- ---- ---- 8.611 -.210 8.821 1675 ---- ---- ---- ---- 8.384 -.208 8.592 1700 ---- ---- ---- ---- 8.159 -.207 8.366 1725 ---- ---- ---- ---- 7.937 -.206 8.143 1750 ---- ---- ---- ---- 7.719 -.203 7.922 1775 ---- ---- ---- ---- 7.503 -.201 7.704 1800 ---- ---- ---- ---- 7.290 -.199 7.489 1825 ---- ---- ---- ---- 7.080 -.197 7.277 1850 ---- ---- ---- ---- 6.873 -.196 7.069 1875 ---- ---- ---- ---- 6.670 -.194 6.864 1900 ---- ---- ---- ---- 6.471 -.191 6.662 1925 ---- ---- ---- ---- 6.275 -.189 6.464 1950 ---- ---- ---- ---- 6.083 -.186 6.269 1975 ---- ---- ---- ---- 5.895 -.184 6.079 2000 ---- ---- ---- ---- 5.710 -.182 5.892 2025 ---- ---- ---- ---- 5.530 -.180 5.710 2050 ---- ---- ---- ---- 5.354 -.177 5.531 2075 ---- ---- ---- ---- 5.183 -.174 5.357 2100 ---- ---- ---- ---- 5.016 -.171 5.187 2125 ---- ---- ---- ---- 4.853 -.168 5.021 2150 ---- ---- ---- ---- 4.694 -.166 4.860 2175 ---- ---- ---- ---- 4.540 -.163 4.703 2200 ---- ---- ---- ---- 4.390 -.160 4.550 2225 ---- ---- ---- ---- 4.245 -.157 4.402 2250 ---- ---- ---- ---- 4.104 -.154 4.258 2275 ---- ---- ---- ---- 3.967 -.152 4.119 2300 ---- ---- ---- ---- 3.835 -.149 3.984 2325 ---- ---- ---- ---- 3.707 -.146 3.853 2350 ---- ---- ---- ---- 3.583 -.143 3.726 2375 ---- ---- ---- ---- 3.464 -.140 3.604 2400 ---- ---- ---- ---- 3.348 -.138 3.486 2425 ---- ---- ---- ---- 3.237 -.135 3.372 2450 ---- ---- ---- ---- 3.130 -.132 3.262 2475 ---- ---- ---- ---- 3.026 -.130 3.156 2500 ---- ---- ---- ---- 2.927 -.126 3.053 2525 ---- ---- ---- ---- 2.831 -.124 2.955 2550 ---- ---- ---- ---- 2.739 -.121 2.860 2575 ---- ---- ---- ---- 2.651 -.118 2.769 2600 ---- ---- ---- ---- 2.566 -.115 2.681 2625 ---- ---- ---- ---- 2.484 -.113 2.597 12 2650 ---- ---- ---- ---- 2.405 -.111 2.516 1 2675 ---- ---- ---- ---- 2.330 -.108 2.438 2700 ---- ---- ---- ---- 2.257 -.106 2.363 5 2725 ---- ---- ---- ---- 2.188 -.103 2.291 2750 ---- ---- ---- ---- 2.121 -.101 2.222 2775 ---- ---- ---- ---- 2.057 -.098 2.155 2800 ---- ---- ---- ---- 1.995 -.097 2.092 10 2825 ---- ---- ---- ---- 1.936 -.094 2.030 2850 ---- ---- ---- ---- 1.880 -.092 1.972 2875 ---- ---- ---- ---- 1.825 -.090 1.915 2900 ---- ---- ---- ---- 1.773 -.088 1.861 2925 ---- ---- ---- ---- 1.722 -.086 1.808 2950 ---- ---- ---- ---- 1.674 -.084 1.758 2975 ---- ---- ---- ---- 1.628 -.082 1.710 3000 ---- ---- ---- ---- 1.583 -.080 1.663 1755 3025 ---- ---- ---- ---- 1.540 -.078 1.618 3050 ---- ---- ---- ---- 1.498 -.077 1.575 3075 ---- ---- ---- ---- 1.458 -.076 1.534 3100 ---- ---- ---- ---- 1.420 -.074 1.494 11 3125 ---- ---- ---- ---- 1.383 -.072 1.455 3150 ---- ---- ---- ---- 1.347 -.071 1.418 3175 ---- ---- ---- ---- 1.313 -.069 1.382 3200 ---- ---- ---- ---- 1.280 -.067 1.347 3225 ---- ---- ---- ---- 1.248 -.066 1.314 3250 ---- ---- ---- ---- 1.217 -.065 1.282 3275 ---- ---- ---- ---- 1.187 -.064 1.251 3300 ---- ---- ---- ---- 1.159 -.062 1.221 3325 ---- ---- ---- ---- 1.131 -.061 1.192 3350 ---- ---- ---- ---- 1.105 -.059 1.164 3375 ---- ---- ---- ---- 1.079 -.058 1.137 3400 ---- ---- ---- ---- 1.054 -.057 1.111 3425 ---- ---- ---- ---- 1.030 -.056 1.086 3450 ---- ---- ---- ---- 1.007 -.055 1.062 3475 ---- ---- ---- ---- .985 -.054 1.039 3500 ---- ---- ---- ---- .963 -.053 1.016 1757 3525 ---- ---- ---- ---- .942 -.052 .994 3550 ---- ---- ---- ---- .922 -.051 .973 3575 ---- ---- ---- ---- .903 -.050 .953 3600 ---- ---- ---- ---- .884 -.049 .933 3625 ---- ---- ---- ---- .865 -.048 .913 3650 ---- ---- ---- ---- .847 -.048 .895 3675 ---- ---- ---- ---- .830 -.047 .877 3700 ---- ---- ---- ---- .813 -.046 .859 3725 ---- ---- ---- ---- .797 -.045 .842 3750 ---- ---- ---- ---- .781 -.044 .825 3775 ---- ---- ---- ---- .766 -.043 .809 3800 ---- ---- ---- ---- .751 -.043 .794 3825 ---- ---- ---- ---- .737 -.042 .779 3850 ---- ---- ---- ---- .723 -.041 .764 3875 ---- ---- ---- ---- .709 -.041 .750 3900 ---- ---- ---- ---- .696 -.040 .736 3925 ---- ---- ---- ---- .683 -.039 .722 3950 ---- ---- ---- ---- .671 -.038 .709 3975 ---- ---- ---- ---- .659 -.037 .696 4000 ---- ---- ---- ---- .647 -.037 .684 4025 ---- ---- ---- ---- .635 -.037 .672 4050 ---- ---- ---- ---- .624 -.036 .660 4075 ---- ---- ---- ---- .613 -.036 .649 4100 ---- ---- ---- ---- .603 -.035 .638 4700 ---- ---- ---- ---- .420 -.025 .445 4900 ---- ---- ---- ---- .381 -.022 .403 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 18.195 -.226 18.421 750 ---- ---- ---- ---- 17.945 -.226 18.171 775 ---- ---- ---- ---- 17.695 -.226 17.921 800 ---- ---- ---- ---- 17.445 -.226 17.671 825 ---- ---- ---- ---- 17.195 -.226 17.421 850 ---- ---- ---- ---- 16.945 -.226 17.171 875 ---- ---- ---- ---- 16.695 -.226 16.921 900 ---- ---- ---- ---- 16.445 -.226 16.671 925 ---- ---- ---- ---- 16.195 -.226 16.421 950 ---- ---- ---- ---- 15.945 -.226 16.171 975 ---- ---- ---- ---- 15.695 -.226 15.921 1000 ---- ---- ---- ---- 15.445 -.226 15.671 1025 ---- ---- ---- ---- 15.195 -.226 15.421 1050 ---- ---- ---- ---- 14.945 -.226 15.171 1075 ---- ---- ---- ---- 14.695 -.226 14.921 1100 ---- ---- ---- ---- 14.445 -.226 14.671 1125 ---- ---- ---- ---- 14.195 -.226 14.421 1150 ---- ---- ---- ---- 13.945 -.226 14.171 1175 ---- ---- ---- ---- 13.695 -.226 13.921 1200 ---- ---- ---- ---- 13.445 -.226 13.671 1225 ---- ---- ---- ---- 13.195 -.226 13.421 1250 ---- ---- ---- ---- 12.946 -.225 13.171 1275 ---- ---- ---- ---- 12.699 -.224 12.923 1300 ---- ---- ---- ---- 12.454 -.222 12.676 1325 ---- ---- ---- ---- 12.210 -.221 12.431 1350 ---- ---- ---- ---- 11.968 -.220 12.188 1375 ---- ---- ---- ---- 11.728 -.218 11.946 1400 ---- ---- ---- ---- 11.489 -.216 11.705 1425 ---- ---- ---- ---- 11.251 -.216 11.467 1450 ---- ---- ---- ---- 11.015 -.214 11.229 1475 ---- ---- ---- ---- 10.781 -.212 10.993 1500 ---- ---- ---- ---- 10.548 -.211 10.759 1525 ---- ---- ---- ---- 10.316 -.210 10.526 1550 ---- ---- ---- ---- 10.086 -.209 10.295 1575 ---- ---- ---- ---- 9.858 -.207 10.065 1600 ---- ---- ---- ---- 9.631 -.206 9.837 1625 ---- ---- ---- ---- 9.407 -.204 9.611 1650 ---- ---- ---- ---- 9.184 -.203 9.387 1675 ---- ---- ---- ---- 8.963 -.202 9.165 1700 ---- ---- ---- ---- 8.745 -.200 8.945 1725 ---- ---- ---- ---- 8.529 -.199 8.728 1750 ---- ---- ---- ---- 8.316 -.197 8.513 1775 ---- ---- ---- ---- 8.106 -.195 8.301 1800 ---- ---- ---- ---- 7.898 -.193 8.091 1825 ---- ---- ---- ---- 7.694 -.191 7.885 1850 ---- ---- ---- ---- 7.492 -.189 7.681 1875 ---- ---- ---- ---- 7.293 -.188 7.481 1900 ---- ---- ---- ---- 7.098 -.185 7.283 1925 ---- ---- ---- ---- 6.906 -.183 7.089 1950 ---- ---- ---- ---- 6.717 -.181 6.898 1975 ---- ---- ---- ---- 6.531 -.180 6.711 2000 ---- ---- ---- ---- 6.349 -.178 6.527 2025 ---- ---- ---- ---- 6.171 -.175 6.346 2050 ---- ---- ---- ---- 5.996 -.173 6.169 2075 ---- ---- ---- ---- 5.825 -.171 5.996 2100 ---- ---- ---- ---- 5.658 -.169 5.827 2125 ---- ---- ---- ---- 5.495 -.167 5.662 2150 ---- ---- ---- ---- 5.337 -.163 5.500 2175 ---- ---- ---- ---- 5.182 -.161 5.343 2200 ---- ---- ---- ---- 5.032 -.159 5.191 2225 ---- ---- ---- ---- 4.886 -.157 5.043 2250 ---- ---- ---- ---- 4.745 -.154 4.899 2275 ---- ---- ---- ---- 4.608 -.152 4.760 2300 ---- ---- ---- ---- 4.476 -.149 4.625 2325 ---- ---- ---- ---- 4.348 -.147 4.495 2350 ---- ---- ---- ---- 4.225 -.144 4.369 2375 ---- ---- ---- ---- 4.107 -.141 4.248 2400 ---- ---- ---- ---- 3.992 -.140 4.132 2425 ---- ---- ---- ---- 3.883 -.137 4.020 2450 ---- ---- ---- ---- 3.777 -.135 3.912 2475 ---- ---- ---- ---- 3.676 -.132 3.808 2500 ---- ---- ---- ---- 3.579 -.129 3.708 2525 ---- ---- ---- ---- 3.485 -.128 3.613 2550 ---- ---- ---- ---- 3.396 -.125 3.521 2575 ---- ---- ---- ---- 3.311 -.123 3.434 2600 ---- ---- ---- ---- 3.229 -.121 3.350 2625 ---- ---- ---- ---- 3.151 -.118 3.269 2650 ---- ---- ---- ---- 3.075 -.117 3.192 2675 ---- ---- ---- ---- 3.004 -.114 3.118 2700 ---- ---- ---- ---- 2.935 -.112 3.047 2725 ---- ---- ---- ---- 2.869 -.110 2.979 2750 ---- ---- ---- ---- 2.805 -.109 2.914 2775 ---- ---- ---- ---- 2.744 -.107 2.851 2800 ---- ---- ---- ---- 2.686 -.105 2.791 2825 ---- ---- ---- ---- 2.630 -.103 2.733 2850 ---- ---- ---- ---- 2.576 -.101 2.677 2875 ---- ---- ---- ---- 2.524 -.099 2.623 2900 ---- ---- ---- ---- 2.474 -.097 2.571 2925 ---- ---- ---- ---- 2.425 -.096 2.521 2950 ---- ---- ---- ---- 2.379 -.094 2.473 2975 ---- ---- ---- ---- 2.334 -.093 2.427 3000 ---- ---- ---- ---- 2.290 -.092 2.382 3025 ---- ---- ---- ---- 2.248 -.090 2.338 3050 ---- ---- ---- ---- 2.207 -.089 2.296 3075 ---- ---- ---- ---- 2.168 -.088 2.256 3100 ---- ---- ---- ---- 2.130 -.086 2.216 3125 ---- ---- ---- ---- 2.093 -.085 2.178 3150 ---- ---- ---- ---- 2.057 -.084 2.141 3175 ---- ---- ---- ---- 2.022 -.083 2.105 3200 ---- ---- ---- ---- 1.989 -.081 2.070 3225 ---- ---- ---- ---- 1.956 -.080 2.036 3250 ---- ---- ---- ---- 1.924 -.079 2.003 1 3275 ---- ---- ---- ---- 1.893 -.078 1.971 3300 ---- ---- ---- ---- 1.863 -.076 1.939 3325 ---- ---- ---- ---- 1.834 -.075 1.909 3350 ---- ---- ---- ---- 1.805 -.074 1.879 3375 ---- ---- ---- ---- 1.777 -.074 1.851 3400 ---- ---- ---- ---- 1.750 -.072 1.822 3425 ---- ---- ---- ---- 1.724 -.071 1.795 3450 ---- ---- ---- ---- 1.698 -.071 1.769 3475 ---- ---- ---- ---- 1.673 -.070 1.743 3500 ---- ---- ---- ---- 1.649 -.069 1.718 1 3525 ---- ---- ---- ---- 1.626 -.067 1.693 3550 ---- ---- ---- ---- 1.603 -.066 1.669 3575 ---- ---- ---- ---- 1.581 -.065 1.646 3600 ---- ---- ---- ---- 1.559 -.065 1.624 3625 ---- ---- ---- ---- 1.538 -.064 1.602 3650 ---- ---- ---- ---- 1.518 -.063 1.581 3675 ---- ---- ---- ---- 1.498 -.063 1.561 3700 ---- ---- ---- ---- 1.479 -.062 1.541 3725 ---- ---- ---- ---- 1.460 -.062 1.522 3750 ---- ---- ---- ---- 1.442 -.061 1.503 3775 ---- ---- ---- ---- 1.425 -.060 1.485 3800 ---- ---- ---- ---- 1.408 -.059 1.467 3825 ---- ---- ---- ---- 1.392 -.058 1.450 3850 ---- ---- ---- ---- 1.376 -.058 1.434 3875 ---- ---- ---- ---- 1.360 -.057 1.417 3900 ---- ---- ---- ---- 1.345 -.057 1.402 3925 ---- ---- ---- ---- 1.331 -.056 1.387 3950 ---- ---- ---- ---- 1.317 -.055 1.372 3975 ---- ---- ---- ---- 1.303 -.055 1.358 4000 ---- ---- ---- ---- 1.290 -.054 1.344 4025 ---- ---- ---- ---- 1.277 -.053 1.330 4050 ---- ---- ---- ---- 1.264 -.053 1.317 4075 ---- ---- ---- ---- 1.252 -.053 1.305 4100 ---- ---- ---- ---- 1.240 -.052 1.292 5000 ---- ---- ---- ---- .985 -.040 1.025 6000 ---- ---- ---- ---- .916 -.035 .951 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.358 -.226 16.584 950 ---- ---- ---- ---- 16.108 -.226 16.334 975 ---- ---- ---- ---- 15.858 -.226 16.084 1000 ---- ---- ---- ---- 15.608 -.226 15.834 1025 ---- ---- ---- ---- 15.358 -.226 15.584 1050 ---- ---- ---- ---- 15.108 -.226 15.334 1075 ---- ---- ---- ---- 14.858 -.226 15.084 1100 ---- ---- ---- ---- 14.610 -.225 14.835 1125 ---- ---- ---- ---- 14.365 -.222 14.587 1150 ---- ---- ---- ---- 14.121 -.221 14.342 1175 ---- ---- ---- ---- 13.879 -.220 14.099 1200 ---- ---- ---- ---- 13.639 -.218 13.857 1225 ---- ---- ---- ---- 13.400 -.217 13.617 1250 ---- ---- ---- ---- 13.164 -.215 13.379 1275 ---- ---- ---- ---- 12.929 -.214 13.143 1300 ---- ---- ---- ---- 12.695 -.213 12.908 1325 ---- ---- ---- ---- 12.463 -.211 12.674 1350 ---- ---- ---- ---- 12.232 -.210 12.442 1375 ---- ---- ---- ---- 12.002 -.209 12.211 1400 ---- ---- ---- ---- 11.774 -.208 11.982 1425 ---- ---- ---- ---- 11.548 -.206 11.754 1450 ---- ---- ---- ---- 11.322 -.205 11.527 1475 ---- ---- ---- ---- 11.098 -.203 11.301 1500 ---- ---- ---- ---- 10.875 -.202 11.077 1525 ---- ---- ---- ---- 10.653 -.201 10.854 1550 ---- ---- ---- ---- 10.433 -.200 10.633 1575 ---- ---- ---- ---- 10.214 -.199 10.413 1600 ---- ---- ---- ---- 9.997 -.197 10.194 1625 ---- ---- ---- ---- 9.782 -.195 9.977 1650 ---- ---- ---- ---- 9.568 -.195 9.763 1675 ---- ---- ---- ---- 9.357 -.193 9.550 1700 ---- ---- ---- ---- 9.148 -.191 9.339 1725 ---- ---- ---- ---- 8.941 -.190 9.131 1750 ---- ---- ---- ---- 8.737 -.188 8.925 1775 ---- ---- ---- ---- 8.536 -.186 8.722 1800 ---- ---- ---- ---- 8.337 -.185 8.522 1825 ---- ---- ---- ---- 8.142 -.183 8.325 1850 ---- ---- ---- ---- 7.949 -.182 8.131 1875 ---- ---- ---- ---- 7.759 -.180 7.939 1900 ---- ---- ---- ---- 7.573 -.178 7.751 1925 ---- ---- ---- ---- 7.390 -.176 7.566 1950 ---- ---- ---- ---- 7.210 -.174 7.384 1975 ---- ---- ---- ---- 7.033 -.173 7.206 2000 ---- ---- ---- ---- 6.860 -.170 7.030 2025 ---- ---- ---- ---- 6.690 -.168 6.858 2050 ---- ---- ---- ---- 6.523 -.167 6.690 2075 ---- ---- ---- ---- 6.360 -.165 6.525 2100 ---- ---- ---- ---- 6.201 -.163 6.364 2125 ---- ---- ---- ---- 6.045 -.161 6.206 2150 ---- ---- ---- ---- 5.894 -.159 6.053 2175 ---- ---- ---- ---- 5.746 -.157 5.903 2200 ---- ---- ---- ---- 5.602 -.155 5.757 2225 ---- ---- ---- ---- 5.463 -.153 5.616 2250 ---- ---- ---- ---- 5.328 -.150 5.478 2275 ---- ---- ---- ---- 5.197 -.148 5.345 2300 ---- ---- ---- ---- 5.070 -.146 5.216 2325 ---- ---- ---- ---- 4.948 -.144 5.092 2350 ---- ---- ---- ---- 4.830 -.142 4.972 2375 ---- ---- ---- ---- 4.716 -.140 4.856 2400 ---- ---- ---- ---- 4.607 -.138 4.745 2425 ---- ---- ---- ---- 4.501 -.136 4.637 2450 ---- ---- ---- ---- 4.400 -.134 4.534 2475 ---- ---- ---- ---- 4.303 -.132 4.435 2500 ---- ---- ---- ---- 4.210 -.130 4.340 2525 ---- ---- ---- ---- 4.120 -.129 4.249 2550 ---- ---- ---- ---- 4.035 -.126 4.161 2575 ---- ---- ---- ---- 3.953 -.124 4.077 2600 ---- ---- ---- ---- 3.874 -.123 3.997 2625 ---- ---- ---- ---- 3.799 -.121 3.920 2650 ---- ---- ---- ---- 3.727 -.119 3.846 2675 ---- ---- ---- ---- 3.658 -.118 3.776 2700 ---- ---- ---- ---- 3.592 -.116 3.708 2725 ---- ---- ---- ---- 3.529 -.114 3.643 2750 ---- ---- ---- ---- 3.468 -.113 3.581 2775 ---- ---- ---- ---- 3.410 -.111 3.521 2800 ---- ---- ---- ---- 3.354 -.110 3.464 2825 ---- ---- ---- ---- 3.301 -.107 3.408 2850 ---- ---- ---- ---- 3.249 -.106 3.355 2875 ---- ---- ---- ---- 3.199 -.105 3.304 2900 ---- ---- ---- ---- 3.151 -.103 3.254 2925 ---- ---- ---- ---- 3.104 -.103 3.207 2950 ---- ---- ---- ---- 3.060 -.101 3.161 2975 ---- ---- ---- ---- 3.016 -.100 3.116 3000 ---- ---- ---- ---- 2.975 -.098 3.073 3025 ---- ---- ---- ---- 2.934 -.097 3.031 3050 ---- ---- ---- ---- 2.895 -.096 2.991 3075 ---- ---- ---- ---- 2.857 -.095 2.952 3100 ---- ---- ---- ---- 2.820 -.094 2.914 3125 ---- ---- ---- ---- 2.784 -.093 2.877 3150 ---- ---- ---- ---- 2.749 -.092 2.841 3175 ---- ---- ---- ---- 2.715 -.091 2.806 3200 ---- ---- ---- ---- 2.682 -.090 2.772 3225 ---- ---- ---- ---- 2.650 -.089 2.739 3250 ---- ---- ---- ---- 2.619 -.087 2.706 3275 ---- ---- ---- ---- 2.588 -.087 2.675 3300 ---- ---- ---- ---- 2.559 -.085 2.644 3325 ---- ---- ---- ---- 2.530 -.084 2.614 3350 ---- ---- ---- ---- 2.501 -.084 2.585 3375 ---- ---- ---- ---- 2.474 -.082 2.556 3400 ---- ---- ---- ---- 2.447 -.082 2.529 3425 ---- ---- ---- ---- 2.420 -.081 2.501 3450 ---- ---- ---- ---- 2.394 -.081 2.475 3475 ---- ---- ---- ---- 2.369 -.080 2.449 3500 ---- ---- ---- ---- 2.345 -.079 2.424 3525 ---- ---- ---- ---- 2.321 -.078 2.399 3550 ---- ---- ---- ---- 2.298 -.077 2.375 3575 ---- ---- ---- ---- 2.275 -.077 2.352 3600 ---- ---- ---- ---- 2.253 -.076 2.329 3625 ---- ---- ---- ---- 2.232 -.075 2.307 3650 ---- ---- ---- ---- 2.211 -.074 2.285 3675 ---- ---- ---- ---- 2.190 -.074 2.264 3700 ---- ---- ---- ---- 2.171 -.073 2.244 3725 ---- ---- ---- ---- 2.152 -.072 2.224 3750 ---- ---- ---- ---- 2.133 -.072 2.205 3775 ---- ---- ---- ---- 2.115 -.071 2.186 3800 ---- ---- ---- ---- 2.098 -.070 2.168 3825 ---- ---- ---- ---- 2.081 -.070 2.151 3850 ---- ---- ---- ---- 2.064 -.070 2.134 3875 ---- ---- ---- ---- 2.049 -.068 2.117 3900 ---- ---- ---- ---- 2.033 -.068 2.101 3925 ---- ---- ---- ---- 2.018 -.068 2.086 3950 ---- ---- ---- ---- 2.003 -.068 2.071 3975 ---- ---- ---- ---- 1.989 -.067 2.056 4000 ---- ---- ---- ---- 1.976 -.066 2.042 4025 ---- ---- ---- ---- 1.962 -.066 2.028 4050 ---- ---- ---- ---- 1.949 -.066 2.015 4075 ---- ---- ---- ---- 1.937 -.064 2.001 4100 ---- ---- ---- ---- 1.925 -.064 1.989 4125 ---- ---- ---- ---- 1.913 -.064 1.977 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.470 -.226 16.696 950 ---- ---- ---- ---- 16.220 -.226 16.446 975 ---- ---- ---- ---- 15.970 -.226 16.196 1000 ---- ---- ---- ---- 15.721 -.225 15.946 1025 ---- ---- ---- ---- 15.473 -.224 15.697 1050 ---- ---- ---- ---- 15.228 -.223 15.451 1075 ---- ---- ---- ---- 14.986 -.220 15.206 1100 ---- ---- ---- ---- 14.745 -.219 14.964 1125 ---- ---- ---- ---- 14.506 -.218 14.724 1150 ---- ---- ---- ---- 14.269 -.216 14.485 1175 ---- ---- ---- ---- 14.034 -.214 14.248 1200 ---- ---- ---- ---- 13.800 -.213 14.013 1225 ---- ---- ---- ---- 13.568 -.212 13.780 1250 ---- ---- ---- ---- 13.337 -.211 13.548 1275 ---- ---- ---- ---- 13.108 -.210 13.318 1300 ---- ---- ---- ---- 12.880 -.208 13.088 1325 ---- ---- ---- ---- 12.654 -.207 12.861 1350 ---- ---- ---- ---- 12.429 -.205 12.634 1375 ---- ---- ---- ---- 12.205 -.204 12.409 1400 ---- ---- ---- ---- 11.983 -.202 12.185 1425 ---- ---- ---- ---- 11.761 -.202 11.963 1450 ---- ---- ---- ---- 11.541 -.200 11.741 1475 ---- ---- ---- ---- 11.322 -.199 11.521 1500 ---- ---- ---- ---- 11.104 -.198 11.302 1525 ---- ---- ---- ---- 10.887 -.197 11.084 1550 ---- ---- ---- ---- 10.672 -.195 10.867 1575 ---- ---- ---- ---- 10.458 -.194 10.652 1600 ---- ---- ---- ---- 10.245 -.193 10.438 1625 ---- ---- ---- ---- 10.035 -.191 10.226 1650 ---- ---- ---- ---- 9.826 -.190 10.016 1675 ---- ---- ---- ---- 9.619 -.189 9.808 1700 ---- ---- ---- ---- 9.415 -.187 9.602 1725 ---- ---- ---- ---- 9.213 -.186 9.399 1750 ---- ---- ---- ---- 9.014 -.184 9.198 1775 ---- ---- ---- ---- 8.817 -.183 9.000 1800 ---- ---- ---- ---- 8.624 -.181 8.805 1825 ---- ---- ---- ---- 8.433 -.179 8.612 1850 ---- ---- ---- ---- 8.245 -.178 8.423 1875 ---- ---- ---- ---- 8.060 -.177 8.237 1900 ---- ---- ---- ---- 7.879 -.174 8.053 1925 ---- ---- ---- ---- 7.701 -.172 7.873 1950 ---- ---- ---- ---- 7.525 -.171 7.696 1975 ---- ---- ---- ---- 7.353 -.170 7.523 2000 ---- ---- ---- ---- 7.185 -.167 7.352 2025 ---- ---- ---- ---- 7.019 -.166 7.185 2050 ---- ---- ---- ---- 6.857 -.164 7.021 2075 ---- ---- ---- ---- 6.699 -.162 6.861 2100 ---- ---- ---- ---- 6.544 -.160 6.704 2125 ---- ---- ---- ---- 6.393 -.158 6.551 2150 ---- ---- ---- ---- 6.246 -.156 6.402 2175 ---- ---- ---- ---- 6.102 -.155 6.257 2200 ---- ---- ---- ---- 5.963 -.153 6.116 2225 ---- ---- ---- ---- 5.827 -.151 5.978 2250 ---- ---- ---- ---- 5.696 -.149 5.845 2275 ---- ---- ---- ---- 5.569 -.147 5.716 2300 ---- ---- ---- ---- 5.446 -.145 5.591 2325 ---- ---- ---- ---- 5.328 -.143 5.471 2350 ---- ---- ---- ---- 5.214 -.141 5.355 2375 ---- ---- ---- ---- 5.103 -.140 5.243 2400 ---- ---- ---- ---- 4.998 -.137 5.135 2425 ---- ---- ---- ---- 4.896 -.135 5.031 2450 ---- ---- ---- ---- 4.798 -.134 4.932 2475 ---- ---- ---- ---- 4.704 -.132 4.836 2500 ---- ---- ---- ---- 4.614 -.130 4.744 2525 ---- ---- ---- ---- 4.528 -.128 4.656 2550 ---- ---- ---- ---- 4.445 -.127 4.572 2575 ---- ---- ---- ---- 4.366 -.125 4.491 2600 ---- ---- ---- ---- 4.290 -.124 4.414 2625 ---- ---- ---- ---- 4.218 -.122 4.340 2650 ---- ---- ---- ---- 4.149 -.120 4.269 2675 ---- ---- ---- ---- 4.082 -.119 4.201 2700 ---- ---- ---- ---- 4.019 -.117 4.136 2725 ---- ---- ---- ---- 3.958 -.116 4.074 2750 ---- ---- ---- ---- 3.900 -.115 4.015 2775 ---- ---- ---- ---- 3.844 -.113 3.957 2800 ---- ---- ---- ---- 3.791 -.111 3.902 2825 ---- ---- ---- ---- 3.739 -.111 3.850 2850 ---- ---- ---- ---- 3.689 -.110 3.799 2875 ---- ---- ---- ---- 3.642 -.107 3.749 2900 ---- ---- ---- ---- 3.595 -.107 3.702 2925 ---- ---- ---- ---- 3.551 -.105 3.656 2950 ---- ---- ---- ---- 3.508 -.104 3.612 2975 ---- ---- ---- ---- 3.466 -.103 3.569 3000 ---- ---- ---- ---- 3.426 -.102 3.528 3025 ---- ---- ---- ---- 3.387 -.101 3.488 3050 ---- ---- ---- ---- 3.350 -.099 3.449 3075 ---- ---- ---- ---- 3.313 -.099 3.412 3100 ---- ---- ---- ---- 3.278 -.097 3.375 3125 ---- ---- ---- ---- 3.243 -.097 3.340 3150 ---- ---- ---- ---- 3.209 -.096 3.305 3175 ---- ---- ---- ---- 3.177 -.094 3.271 3200 ---- ---- ---- ---- 3.145 -.094 3.239 3225 ---- ---- ---- ---- 3.114 -.093 3.207 3250 ---- ---- ---- ---- 3.083 -.092 3.175 3275 ---- ---- ---- ---- 3.054 -.091 3.145 3300 ---- ---- ---- ---- 3.025 -.090 3.115 3325 ---- ---- ---- ---- 2.997 -.089 3.086 3350 ---- ---- ---- ---- 2.969 -.089 3.058 3375 ---- ---- ---- ---- 2.942 -.088 3.030 3400 ---- ---- ---- ---- 2.916 -.087 3.003 3425 ---- ---- ---- ---- 2.890 -.087 2.977 3450 ---- ---- ---- ---- 2.865 -.086 2.951 3475 ---- ---- ---- ---- 2.841 -.085 2.926 3500 ---- ---- ---- ---- 2.817 -.084 2.901 3525 ---- ---- ---- ---- 2.793 -.084 2.877 3550 ---- ---- ---- ---- 2.770 -.083 2.853 3575 ---- ---- ---- ---- 2.748 -.082 2.830 3600 ---- ---- ---- ---- 2.727 -.081 2.808 3625 ---- ---- ---- ---- 2.706 -.081 2.787 3650 ---- ---- ---- ---- 2.685 -.080 2.765 3675 ---- ---- ---- ---- 2.665 -.080 2.745 3700 ---- ---- ---- ---- 2.646 -.079 2.725 3725 ---- ---- ---- ---- 2.627 -.079 2.706 3750 ---- ---- ---- ---- 2.609 -.078 2.687 3775 ---- ---- ---- ---- 2.592 -.077 2.669 3800 ---- ---- ---- ---- 2.575 -.077 2.652 3825 ---- ---- ---- ---- 2.558 -.076 2.634 3850 ---- ---- ---- ---- 2.542 -.076 2.618 3875 ---- ---- ---- ---- 2.527 -.075 2.602 3900 ---- ---- ---- ---- 2.511 -.075 2.586 3925 ---- ---- ---- ---- 2.497 -.074 2.571 3950 ---- ---- ---- ---- 2.483 -.073 2.556 3975 ---- ---- ---- ---- 2.469 -.073 2.542 4000 ---- ---- ---- ---- 2.456 -.072 2.528 4025 ---- ---- ---- ---- 2.443 -.072 2.515 4050 ---- ---- ---- ---- 2.430 -.072 2.502 4075 ---- ---- ---- ---- 2.418 -.072 2.490 4100 ---- ---- ---- ---- 2.406 -.071 2.477 4125 ---- ---- ---- ---- 2.395 -.071 2.466 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.302 -.217 16.519 1050 ---- ---- ---- ---- 16.067 -.216 16.283 1075 ---- ---- ---- ---- 15.833 -.215 16.048 1100 ---- ---- ---- ---- 15.602 -.213 15.815 1125 ---- ---- ---- ---- 15.372 -.211 15.583 1150 ---- ---- ---- ---- 15.144 -.210 15.354 1175 ---- ---- ---- ---- 14.917 -.209 15.126 1200 ---- ---- ---- ---- 14.691 -.208 14.899 1225 ---- ---- ---- ---- 14.467 -.207 14.674 1250 ---- ---- ---- ---- 14.245 -.205 14.450 1275 ---- ---- ---- ---- 14.023 -.204 14.227 1300 ---- ---- ---- ---- 13.803 -.203 14.006 1325 ---- ---- ---- ---- 13.584 -.202 13.786 1350 ---- ---- ---- ---- 13.366 -.201 13.567 1375 ---- ---- ---- ---- 13.150 -.199 13.349 1400 ---- ---- ---- ---- 12.934 -.198 13.132 1425 ---- ---- ---- ---- 12.719 -.196 12.915 1450 ---- ---- ---- ---- 12.505 -.195 12.700 1475 ---- ---- ---- ---- 12.292 -.194 12.486 1500 ---- ---- ---- ---- 12.080 -.193 12.273 1525 ---- ---- ---- ---- 11.869 -.192 12.061 1550 ---- ---- ---- ---- 11.658 -.191 11.849 1575 ---- ---- ---- ---- 11.449 -.189 11.638 1600 ---- ---- ---- ---- 11.240 -.189 11.429 1625 ---- ---- ---- ---- 11.033 -.187 11.220 1650 ---- ---- ---- ---- 10.826 -.186 11.012 1675 ---- ---- ---- ---- 10.621 -.185 10.806 1700 ---- ---- ---- ---- 10.418 -.183 10.601 1725 ---- ---- ---- ---- 10.216 -.182 10.398 1750 ---- ---- ---- ---- 10.016 -.181 10.197 1775 ---- ---- ---- ---- 9.818 -.179 9.997 1800 ---- ---- ---- ---- 9.622 -.178 9.800 1825 ---- ---- ---- ---- 9.429 -.177 9.606 1850 ---- ---- ---- ---- 9.238 -.176 9.414 1875 ---- ---- ---- ---- 9.051 -.174 9.225 1900 ---- ---- ---- ---- 8.866 -.173 9.039 1925 ---- ---- ---- ---- 8.685 -.171 8.856 1950 ---- ---- ---- ---- 8.506 -.170 8.676 1975 ---- ---- ---- ---- 8.331 -.168 8.499 2000 ---- ---- ---- ---- 8.159 -.167 8.326 2025 ---- ---- ---- ---- 7.990 -.165 8.155 2050 ---- ---- ---- ---- 7.824 -.163 7.987 2075 ---- ---- ---- ---- 7.661 -.162 7.823 2100 ---- ---- ---- ---- 7.501 -.161 7.662 2125 ---- ---- ---- ---- 7.345 -.159 7.504 2150 ---- ---- ---- ---- 7.192 -.158 7.350 2175 ---- ---- ---- ---- 7.043 -.155 7.198 2200 ---- ---- ---- ---- 6.897 -.154 7.051 2225 ---- ---- ---- ---- 6.754 -.153 6.907 2250 ---- ---- ---- ---- 6.616 -.150 6.766 2275 ---- ---- ---- ---- 6.481 -.149 6.630 2300 ---- ---- ---- ---- 6.350 -.147 6.497 2325 ---- ---- ---- ---- 6.223 -.146 6.369 2350 ---- ---- ---- ---- 6.100 -.144 6.244 2375 ---- ---- ---- ---- 5.981 -.143 6.124 2400 ---- ---- ---- ---- 5.867 -.141 6.008 2425 ---- ---- ---- ---- 5.756 -.140 5.896 2450 ---- ---- ---- ---- 5.650 -.138 5.788 2475 ---- ---- ---- ---- 5.548 -.136 5.684 2500 ---- ---- ---- ---- 5.450 -.134 5.584 2525 ---- ---- ---- ---- 5.356 -.133 5.489 2550 ---- ---- ---- ---- 5.266 -.131 5.397 2575 ---- ---- ---- ---- 5.179 -.130 5.309 2600 ---- ---- ---- ---- 5.097 -.128 5.225 2625 ---- ---- ---- ---- 5.018 -.126 5.144 2650 ---- ---- ---- ---- 4.942 -.126 5.068 2675 ---- ---- ---- ---- 4.870 -.124 4.994 2700 ---- ---- ---- ---- 4.802 -.122 4.924 2725 ---- ---- ---- ---- 4.736 -.121 4.857 2750 ---- ---- ---- ---- 4.673 -.120 4.793 2775 ---- ---- ---- ---- 4.614 -.118 4.732 2800 ---- ---- ---- ---- 4.557 -.117 4.674 2825 ---- ---- ---- ---- 4.502 -.116 4.618 2850 ---- ---- ---- ---- 4.450 -.115 4.565 2875 ---- ---- ---- ---- 4.400 -.114 4.514 2900 ---- ---- ---- ---- 4.353 -.112 4.465 2925 ---- ---- ---- ---- 4.307 -.111 4.418 2950 ---- ---- ---- ---- 4.262 -.111 4.373 2975 ---- ---- ---- ---- 4.220 -.109 4.329 3000 ---- ---- ---- ---- 4.179 -.108 4.287 3025 ---- ---- ---- ---- 4.140 -.107 4.247 3050 ---- ---- ---- ---- 4.102 -.106 4.208 3075 ---- ---- ---- ---- 4.065 -.105 4.170 3100 ---- ---- ---- ---- 4.029 -.105 4.134 3125 ---- ---- ---- ---- 3.995 -.103 4.098 3150 ---- ---- ---- ---- 3.962 -.102 4.064 3175 ---- ---- ---- ---- 3.929 -.102 4.031 3200 ---- ---- ---- ---- 3.898 -.101 3.999 3225 ---- ---- ---- ---- 3.867 -.100 3.967 3250 ---- ---- ---- ---- 3.838 -.099 3.937 3275 ---- ---- ---- ---- 3.809 -.098 3.907 3300 ---- ---- ---- ---- 3.780 -.098 3.878 3325 ---- ---- ---- ---- 3.753 -.097 3.850 3350 ---- ---- ---- ---- 3.726 -.096 3.822 3375 ---- ---- ---- ---- 3.699 -.096 3.795 3400 ---- ---- ---- ---- 3.674 -.094 3.768 3425 ---- ---- ---- ---- 3.649 -.094 3.743 3450 ---- ---- ---- ---- 3.624 -.093 3.717 3475 ---- ---- ---- ---- 3.600 -.093 3.693 3500 ---- ---- ---- ---- 3.576 -.092 3.668 3525 ---- ---- ---- ---- 3.553 -.092 3.645 3550 ---- ---- ---- ---- 3.531 -.091 3.622 3575 ---- ---- ---- ---- 3.509 -.090 3.599 3600 ---- ---- ---- ---- 3.487 -.090 3.577 3625 ---- ---- ---- ---- 3.466 -.089 3.555 3650 ---- ---- ---- ---- 3.446 -.088 3.534 3675 ---- ---- ---- ---- 3.426 -.087 3.513 3700 ---- ---- ---- ---- 3.406 -.088 3.494 3725 ---- ---- ---- ---- 3.387 -.087 3.474 3750 ---- ---- ---- ---- 3.369 -.086 3.455 3775 ---- ---- ---- ---- 3.351 -.086 3.437 3800 ---- ---- ---- ---- 3.334 -.085 3.419 3825 ---- ---- ---- ---- 3.317 -.085 3.402 3850 ---- ---- ---- ---- 3.301 -.085 3.386 3875 ---- ---- ---- ---- 3.286 -.083 3.369 3900 ---- ---- ---- ---- 3.271 -.083 3.354 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.441 -.214 16.655 1050 ---- ---- ---- ---- 16.211 -.213 16.424 1075 ---- ---- ---- ---- 15.983 -.211 16.194 1100 ---- ---- ---- ---- 15.756 -.210 15.966 1125 ---- ---- ---- ---- 15.531 -.208 15.739 1150 ---- ---- ---- ---- 15.307 -.208 15.515 1175 ---- ---- ---- ---- 15.085 -.206 15.291 1200 ---- ---- ---- ---- 14.864 -.205 15.069 1225 ---- ---- ---- ---- 14.645 -.203 14.848 1250 ---- ---- ---- ---- 14.427 -.202 14.629 1275 ---- ---- ---- ---- 14.209 -.201 14.410 1300 ---- ---- ---- ---- 13.993 -.200 14.193 1325 ---- ---- ---- ---- 13.778 -.199 13.977 1350 ---- ---- ---- ---- 13.564 -.197 13.761 1375 ---- ---- ---- ---- 13.351 -.196 13.547 1400 ---- ---- ---- ---- 13.139 -.195 13.334 1425 ---- ---- ---- ---- 12.928 -.193 13.121 1450 ---- ---- ---- ---- 12.717 -.193 12.910 1475 ---- ---- ---- ---- 12.508 -.191 12.699 1500 ---- ---- ---- ---- 12.299 -.190 12.489 1525 ---- ---- ---- ---- 12.091 -.189 12.280 1550 ---- ---- ---- ---- 11.884 -.188 12.072 1575 ---- ---- ---- ---- 11.677 -.187 11.864 1600 ---- ---- ---- ---- 11.472 -.185 11.657 1625 ---- ---- ---- ---- 11.267 -.184 11.451 1650 ---- ---- ---- ---- 11.063 -.183 11.246 1675 ---- ---- ---- ---- 10.861 -.182 11.043 1700 ---- ---- ---- ---- 10.660 -.181 10.841 1725 ---- ---- ---- ---- 10.461 -.179 10.640 1750 ---- ---- ---- ---- 10.263 -.179 10.442 1775 ---- ---- ---- ---- 10.068 -.177 10.245 1800 ---- ---- ---- ---- 9.875 -.176 10.051 1825 ---- ---- ---- ---- 9.684 -.175 9.859 1850 ---- ---- ---- ---- 9.497 -.173 9.670 1875 ---- ---- ---- ---- 9.312 -.172 9.484 1900 ---- ---- ---- ---- 9.130 -.171 9.301 1925 ---- ---- ---- ---- 8.952 -.169 9.121 1950 ---- ---- ---- ---- 8.776 -.168 8.944 1975 ---- ---- ---- ---- 8.603 -.167 8.770 2000 ---- ---- ---- ---- 8.434 -.165 8.599 2025 ---- ---- ---- ---- 8.267 -.164 8.431 2050 ---- ---- ---- ---- 8.104 -.162 8.266 2075 ---- ---- ---- ---- 7.944 -.161 8.105 2100 ---- ---- ---- ---- 7.788 -.158 7.946 2125 ---- ---- ---- ---- 7.634 -.157 7.791 2150 ---- ---- ---- ---- 7.484 -.156 7.640 2175 ---- ---- ---- ---- 7.337 -.154 7.491 2200 ---- ---- ---- ---- 7.194 -.152 7.346 2225 ---- ---- ---- ---- 7.054 -.151 7.205 2250 ---- ---- ---- ---- 6.918 -.150 7.068 2275 ---- ---- ---- ---- 6.786 -.148 6.934 2300 ---- ---- ---- ---- 6.657 -.147 6.804 2325 ---- ---- ---- ---- 6.533 -.145 6.678 2350 ---- ---- ---- ---- 6.413 -.143 6.556 2375 ---- ---- ---- ---- 6.296 -.142 6.438 2400 ---- ---- ---- ---- 6.184 -.141 6.325 2425 ---- ---- ---- ---- 6.077 -.138 6.215 2450 ---- ---- ---- ---- 5.973 -.137 6.110 2475 ---- ---- ---- ---- 5.873 -.136 6.009 2500 ---- ---- ---- ---- 5.778 -.134 5.912 2525 ---- ---- ---- ---- 5.686 -.133 5.819 2550 ---- ---- ---- ---- 5.598 -.132 5.730 2575 ---- ---- ---- ---- 5.515 -.129 5.644 2600 ---- ---- ---- ---- 5.434 -.129 5.563 2625 ---- ---- ---- ---- 5.358 -.127 5.485 2650 ---- ---- ---- ---- 5.285 -.125 5.410 2675 ---- ---- ---- ---- 5.215 -.125 5.340 2700 ---- ---- ---- ---- 5.149 -.123 5.272 2725 ---- ---- ---- ---- 5.086 -.122 5.208 2750 ---- ---- ---- ---- 5.026 -.120 5.146 2775 ---- ---- ---- ---- 4.968 -.120 5.088 2800 ---- ---- ---- ---- 4.914 -.118 5.032 2825 ---- ---- ---- ---- 4.861 -.118 4.979 2850 ---- ---- ---- ---- 4.812 -.116 4.928 2875 ---- ---- ---- ---- 4.764 -.115 4.879 2900 ---- ---- ---- ---- 4.719 -.113 4.832 2925 ---- ---- ---- ---- 4.675 -.113 4.788 2950 ---- ---- ---- ---- 4.633 -.112 4.745 2975 ---- ---- ---- ---- 4.593 -.110 4.703 3000 ---- ---- ---- ---- 4.554 -.110 4.664 3025 ---- ---- ---- ---- 4.516 -.109 4.625 3050 ---- ---- ---- ---- 4.480 -.108 4.588 3075 ---- ---- ---- ---- 4.446 -.107 4.553 3100 ---- ---- ---- ---- 4.412 -.106 4.518 3125 ---- ---- ---- ---- 4.380 -.105 4.485 3150 ---- ---- ---- ---- 4.348 -.105 4.453 3175 ---- ---- ---- ---- 4.318 -.104 4.422 3200 ---- ---- ---- ---- 4.288 -.103 4.391 3225 ---- ---- ---- ---- 4.259 -.103 4.362 3250 ---- ---- ---- ---- 4.231 -.102 4.333 3275 ---- ---- ---- ---- 4.204 -.101 4.305 3300 ---- ---- ---- ---- 4.177 -.101 4.278 3325 ---- ---- ---- ---- 4.151 -.100 4.251 3350 ---- ---- ---- ---- 4.126 -.099 4.225 3375 ---- ---- ---- ---- 4.101 -.098 4.199 3400 ---- ---- ---- ---- 4.077 -.097 4.174 3425 ---- ---- ---- ---- 4.053 -.097 4.150 3450 ---- ---- ---- ---- 4.030 -.096 4.126 3475 ---- ---- ---- ---- 4.007 -.096 4.103 3500 ---- ---- ---- ---- 3.985 -.095 4.080 3525 ---- ---- ---- ---- 3.963 -.095 4.058 3550 ---- ---- ---- ---- 3.942 -.094 4.036 3575 ---- ---- ---- ---- 3.921 -.094 4.015 3600 ---- ---- ---- ---- 3.901 -.093 3.994 3625 ---- ---- ---- ---- 3.881 -.093 3.974 3650 ---- ---- ---- ---- 3.862 -.092 3.954 3675 ---- ---- ---- ---- 3.843 -.091 3.934 3700 ---- ---- ---- ---- 3.825 -.091 3.916 3725 ---- ---- ---- ---- 3.807 -.091 3.898 3750 ---- ---- ---- ---- 3.790 -.090 3.880 3775 ---- ---- ---- ---- 3.774 -.089 3.863 3800 ---- ---- ---- ---- 3.757 -.089 3.846 3825 ---- ---- ---- ---- 3.742 -.088 3.830 3850 ---- ---- ---- ---- 3.727 -.088 3.815 3875 ---- ---- ---- ---- 3.712 -.088 3.800 3900 ---- ---- ---- ---- 3.698 -.088 3.786 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.612 -.210 16.822 1050 ---- ---- ---- ---- 16.388 -.208 16.596 1075 ---- ---- ---- ---- 16.165 -.208 16.373 1100 ---- ---- ---- ---- 15.945 -.206 16.151 1125 ---- ---- ---- ---- 15.725 -.205 15.930 1150 ---- ---- ---- ---- 15.508 -.203 15.711 1175 ---- ---- ---- ---- 15.291 -.202 15.493 1200 ---- ---- ---- ---- 15.076 -.200 15.276 1225 ---- ---- ---- ---- 14.861 -.200 15.061 1250 ---- ---- ---- ---- 14.648 -.199 14.847 1275 ---- ---- ---- ---- 14.436 -.197 14.633 1300 ---- ---- ---- ---- 14.225 -.196 14.421 1325 ---- ---- ---- ---- 14.015 -.195 14.210 1350 ---- ---- ---- ---- 13.806 -.193 13.999 1375 ---- ---- ---- ---- 13.597 -.193 13.790 1400 ---- ---- ---- ---- 13.389 -.192 13.581 1425 ---- ---- ---- ---- 13.183 -.190 13.373 1450 ---- ---- ---- ---- 12.976 -.189 13.165 1475 ---- ---- ---- ---- 12.771 -.188 12.959 1500 ---- ---- ---- ---- 12.566 -.187 12.753 1525 ---- ---- ---- ---- 12.362 -.186 12.548 1550 ---- ---- ---- ---- 12.158 -.185 12.343 1575 ---- ---- ---- ---- 11.956 -.183 12.139 1600 ---- ---- ---- ---- 11.753 -.183 11.936 1625 ---- ---- ---- ---- 11.552 -.181 11.733 1650 ---- ---- ---- ---- 11.352 -.180 11.532 1675 ---- ---- ---- ---- 11.153 -.179 11.332 1700 ---- ---- ---- ---- 10.955 -.178 11.133 1725 ---- ---- ---- ---- 10.759 -.177 10.936 1750 ---- ---- ---- ---- 10.565 -.175 10.740 1775 ---- ---- ---- ---- 10.373 -.174 10.547 1800 ---- ---- ---- ---- 10.183 -.173 10.356 1825 ---- ---- ---- ---- 9.996 -.171 10.167 1850 ---- ---- ---- ---- 9.811 -.171 9.982 1875 ---- ---- ---- ---- 9.630 -.169 9.799 1900 ---- ---- ---- ---- 9.452 -.167 9.619 1925 ---- ---- ---- ---- 9.276 -.167 9.443 1950 ---- ---- ---- ---- 9.104 -.165 9.269 1975 ---- ---- ---- ---- 8.935 -.164 9.099 2000 ---- ---- ---- ---- 8.769 -.162 8.931 2025 ---- ---- ---- ---- 8.606 -.161 8.767 2050 ---- ---- ---- ---- 8.446 -.160 8.606 2075 ---- ---- ---- ---- 8.290 -.158 8.448 2100 ---- ---- ---- ---- 8.136 -.157 8.293 2125 ---- ---- ---- ---- 7.986 -.156 8.142 2150 ---- ---- ---- ---- 7.840 -.153 7.993 2175 ---- ---- ---- ---- 7.696 -.152 7.848 2200 ---- ---- ---- ---- 7.556 -.151 7.707 2225 ---- ---- ---- ---- 7.420 -.149 7.569 2250 ---- ---- ---- ---- 7.287 -.148 7.435 2275 ---- ---- ---- ---- 7.158 -.147 7.305 2300 ---- ---- ---- ---- 7.033 -.145 7.178 2325 ---- ---- ---- ---- 6.912 -.144 7.056 2350 ---- ---- ---- ---- 6.795 -.142 6.937 2375 ---- ---- ---- ---- 6.682 -.141 6.823 2400 ---- ---- ---- ---- 6.573 -.140 6.713 2425 ---- ---- ---- ---- 6.469 -.138 6.607 2450 ---- ---- ---- ---- 6.369 -.136 6.505 2475 ---- ---- ---- ---- 6.272 -.135 6.407 2500 ---- ---- ---- ---- 6.180 -.134 6.314 2525 ---- ---- ---- ---- 6.092 -.132 6.224 2550 ---- ---- ---- ---- 6.007 -.131 6.138 2575 ---- ---- ---- ---- 5.927 -.130 6.057 2600 ---- ---- ---- ---- 5.850 -.128 5.978 2625 ---- ---- ---- ---- 5.777 -.127 5.904 2650 ---- ---- ---- ---- 5.707 -.126 5.833 2675 ---- ---- ---- ---- 5.641 -.125 5.766 2700 ---- ---- ---- ---- 5.578 -.124 5.702 2725 ---- ---- ---- ---- 5.518 -.123 5.641 2750 ---- ---- ---- ---- 5.461 -.122 5.583 2775 ---- ---- ---- ---- 5.407 -.121 5.528 2800 ---- ---- ---- ---- 5.356 -.119 5.475 2825 ---- ---- ---- ---- 5.307 -.118 5.425 2850 ---- ---- ---- ---- 5.260 -.118 5.378 2875 ---- ---- ---- ---- 5.216 -.116 5.332 2900 ---- ---- ---- ---- 5.174 -.115 5.289 2925 ---- ---- ---- ---- 5.133 -.115 5.248 2950 ---- ---- ---- ---- 5.094 -.114 5.208 2975 ---- ---- ---- ---- 5.057 -.113 5.170 3000 ---- ---- ---- ---- 5.021 -.112 5.133 3025 ---- ---- ---- ---- 4.987 -.111 5.098 3050 ---- ---- ---- ---- 4.954 -.110 5.064 3075 ---- ---- ---- ---- 4.922 -.109 5.031 3100 ---- ---- ---- ---- 4.891 -.109 5.000 3125 ---- ---- ---- ---- 4.862 -.107 4.969 3150 ---- ---- ---- ---- 4.833 -.107 4.940 3175 ---- ---- ---- ---- 4.805 -.107 4.912 3200 ---- ---- ---- ---- 4.778 -.106 4.884 3225 ---- ---- ---- ---- 4.752 -.105 4.857 3250 ---- ---- ---- ---- 4.726 -.105 4.831 3275 ---- ---- ---- ---- 4.702 -.103 4.805 3300 ---- ---- ---- ---- 4.677 -.104 4.781 3325 ---- ---- ---- ---- 4.654 -.102 4.756 3350 ---- ---- ---- ---- 4.631 -.102 4.733 3375 ---- ---- ---- ---- 4.608 -.102 4.710 3400 ---- ---- ---- ---- 4.586 -.101 4.687 3425 ---- ---- ---- ---- 4.565 -.100 4.665 3450 ---- ---- ---- ---- 4.544 -.100 4.644 3475 ---- ---- ---- ---- 4.524 -.099 4.623 3500 ---- ---- ---- ---- 4.503 -.099 4.602 3525 ---- ---- ---- ---- 4.484 -.098 4.582 3550 ---- ---- ---- ---- 4.465 -.097 4.562 3575 ---- ---- ---- ---- 4.446 -.097 4.543 3600 ---- ---- ---- ---- 4.427 -.097 4.524 3625 ---- ---- ---- ---- 4.410 -.095 4.505 3650 ---- ---- ---- ---- 4.392 -.096 4.488 3675 ---- ---- ---- ---- 4.375 -.095 4.470 3700 ---- ---- ---- ---- 4.359 -.094 4.453 3725 ---- ---- ---- ---- 4.343 -.094 4.437 3750 ---- ---- ---- ---- 4.328 -.093 4.421 3775 ---- ---- ---- ---- 4.313 -.093 4.406 3800 ---- ---- ---- ---- 4.299 -.093 4.392 3825 ---- ---- ---- ---- 4.285 -.092 4.377 3850 ---- ---- ---- ---- 4.272 -.092 4.364 3875 ---- ---- ---- ---- 4.259 -.092 4.351 3900 ---- ---- ---- ---- 4.247 -.091 4.338 3925 ---- ---- ---- ---- 4.235 -.091 4.326 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.437 -.193 14.630 1325 ---- ---- ---- ---- 14.231 -.192 14.423 1350 ---- ---- ---- ---- 14.025 -.191 14.216 1375 ---- ---- ---- ---- 13.820 -.190 14.010 1400 ---- ---- ---- ---- 13.616 -.189 13.805 1425 ---- ---- ---- ---- 13.413 -.188 13.601 1450 ---- ---- ---- ---- 13.210 -.187 13.397 1475 ---- ---- ---- ---- 13.008 -.186 13.194 1500 ---- ---- ---- ---- 12.807 -.184 12.991 1525 ---- ---- ---- ---- 12.606 -.183 12.789 1550 ---- ---- ---- ---- 12.405 -.183 12.588 1575 ---- ---- ---- ---- 12.206 -.181 12.387 1600 ---- ---- ---- ---- 12.006 -.180 12.186 1625 ---- ---- ---- ---- 11.807 -.179 11.986 1650 ---- ---- ---- ---- 11.610 -.177 11.787 1675 ---- ---- ---- ---- 11.413 -.176 11.589 1700 ---- ---- ---- ---- 11.217 -.175 11.392 1725 ---- ---- ---- ---- 11.022 -.175 11.197 1750 ---- ---- ---- ---- 10.830 -.173 11.003 1775 ---- ---- ---- ---- 10.639 -.172 10.811 1800 ---- ---- ---- ---- 10.450 -.171 10.621 1825 ---- ---- ---- ---- 10.263 -.170 10.433 1850 ---- ---- ---- ---- 10.079 -.169 10.248 1875 ---- ---- ---- ---- 9.899 -.167 10.066 1900 ---- ---- ---- ---- 9.721 -.166 9.887 1925 ---- ---- ---- ---- 9.546 -.165 9.711 1950 ---- ---- ---- ---- 9.374 -.164 9.538 1975 ---- ---- ---- ---- 9.205 -.163 9.368 2000 ---- ---- ---- ---- 9.040 -.161 9.201 2025 ---- ---- ---- ---- 8.878 -.159 9.037 2050 ---- ---- ---- ---- 8.718 -.159 8.877 2075 ---- ---- ---- ---- 8.562 -.157 8.719 2100 ---- ---- ---- ---- 8.410 -.155 8.565 2125 ---- ---- ---- ---- 8.260 -.154 8.414 2150 ---- ---- ---- ---- 8.114 -.152 8.266 2175 ---- ---- ---- ---- 7.971 -.151 8.122 2200 ---- ---- ---- ---- 7.831 -.150 7.981 2225 ---- ---- ---- ---- 7.695 -.148 7.843 2250 ---- ---- ---- ---- 7.562 -.147 7.709 2275 ---- ---- ---- ---- 7.433 -.146 7.579 2300 ---- ---- ---- ---- 7.308 -.144 7.452 2325 ---- ---- ---- ---- 7.186 -.144 7.330 2350 ---- ---- ---- ---- 7.069 -.142 7.211 2375 ---- ---- ---- ---- 6.956 -.140 7.096 2400 ---- ---- ---- ---- 6.847 -.139 6.986 2425 ---- ---- ---- ---- 6.742 -.137 6.879 2450 ---- ---- ---- ---- 6.641 -.136 6.777 2475 ---- ---- ---- ---- 6.544 -.135 6.679 2500 ---- ---- ---- ---- 6.452 -.134 6.586 2525 ---- ---- ---- ---- 6.363 -.133 6.496 2550 ---- ---- ---- ---- 6.279 -.131 6.410 2575 ---- ---- ---- ---- 6.198 -.130 6.328 2600 ---- ---- ---- ---- 6.121 -.129 6.250 2625 ---- ---- ---- ---- 6.048 -.128 6.176 2650 ---- ---- ---- ---- 5.979 -.126 6.105 2675 ---- ---- ---- ---- 5.913 -.125 6.038 2700 ---- ---- ---- ---- 5.850 -.124 5.974 2725 ---- ---- ---- ---- 5.791 -.123 5.914 2750 ---- ---- ---- ---- 5.734 -.122 5.856 2775 ---- ---- ---- ---- 5.681 -.121 5.802 2800 ---- ---- ---- ---- 5.631 -.120 5.751 2825 ---- ---- ---- ---- 5.583 -.119 5.702 2850 ---- ---- ---- ---- 5.537 -.118 5.655 2875 ---- ---- ---- ---- 5.494 -.117 5.611 2900 ---- ---- ---- ---- 5.453 -.116 5.569 2925 ---- ---- ---- ---- 5.414 -.116 5.530 2950 ---- ---- ---- ---- 5.377 -.114 5.491 2975 ---- ---- ---- ---- 5.341 -.114 5.455 3000 ---- ---- ---- ---- 5.307 -.113 5.420 3025 ---- ---- ---- ---- 5.275 -.112 5.387 3050 ---- ---- ---- ---- 5.243 -.112 5.355 3075 ---- ---- ---- ---- 5.213 -.111 5.324 3100 ---- ---- ---- ---- 5.184 -.110 5.294 3125 ---- ---- ---- ---- 5.157 -.109 5.266 3150 ---- ---- ---- ---- 5.130 -.108 5.238 3175 ---- ---- ---- ---- 5.104 -.108 5.212 3200 ---- ---- ---- ---- 5.079 -.107 5.186 3225 ---- ---- ---- ---- 5.055 -.106 5.161 3250 ---- ---- ---- ---- 5.031 -.106 5.137 3275 ---- ---- ---- ---- 5.008 -.106 5.114 3300 ---- ---- ---- ---- 4.986 -.105 5.091 3325 ---- ---- ---- ---- 4.965 -.104 5.069 3350 ---- ---- ---- ---- 4.943 -.104 5.047 3375 ---- ---- ---- ---- 4.923 -.103 5.026 3400 ---- ---- ---- ---- 4.903 -.102 5.005 3425 ---- ---- ---- ---- 4.883 -.102 4.985 3450 ---- ---- ---- ---- 4.864 -.101 4.965 3475 ---- ---- ---- ---- 4.845 -.101 4.946 3500 ---- ---- ---- ---- 4.827 -.100 4.927 3525 ---- ---- ---- ---- 4.809 -.100 4.909 3550 ---- ---- ---- ---- 4.792 -.099 4.891 3575 ---- ---- ---- ---- 4.774 -.099 4.873 3600 ---- ---- ---- ---- 4.758 -.098 4.856 3625 ---- ---- ---- ---- 4.741 -.098 4.839 3650 ---- ---- ---- ---- 4.726 -.097 4.823 3675 ---- ---- ---- ---- 4.710 -.097 4.807 3700 ---- ---- ---- ---- 4.695 -.097 4.792 3725 ---- ---- ---- ---- 4.681 -.096 4.777 3750 ---- ---- ---- ---- 4.667 -.096 4.763 3775 ---- ---- ---- ---- 4.653 -.096 4.749 3800 ---- ---- ---- ---- 4.640 -.095 4.735 3825 ---- ---- ---- ---- 4.628 -.095 4.723 3850 ---- ---- ---- ---- 4.616 -.094 4.710 3875 ---- ---- ---- ---- 4.605 -.094 4.699 3900 ---- ---- ---- ---- 4.594 -.093 4.687 3925 ---- ---- ---- ---- 4.583 -.094 4.677 TOTAL EST.VOL VOLUME OPEN INT SO JUL23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 263 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 8 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1025 ---- ---- ---- ---- .001 .000 .001 2 1050 ---- ---- ---- ---- .001 .000 .001 157 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 5 1200 ---- ---- ---- ---- .001 .000 .001 10 1225 ---- ---- ---- ---- .001 .000 .001 5 1250 ---- ---- ---- ---- .001 .000 .001 5 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 1 1325 ---- ---- ---- ---- .001 .000 .001 5 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 106 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 113 1525 ---- ---- ---- ---- .001 .000 .001 6 1550 ---- ---- ---- ---- .001 .000 .001 8 1575 ---- ---- ---- ---- .001 .000 .001 7 1600 ---- ---- ---- ---- .001 .000 .001 62 1625 ---- ---- ---- ---- .001 .000 .001 64 1650 ---- ---- ---- ---- .001 .000 .001 69 1675 ---- ---- ---- ---- .001 .000 .001 174 1700 ---- ---- ---- ---- .001 .000 .001 1 165 1725 ---- ---- ---- ---- .001 .000 .001 11 1750 ---- ---- ---- ---- .001 .000 .001 250 1775 ---- ---- ---- ---- .002 .000 .002 23 1800 ---- ---- ---- ---- .002 .000 .002 1 226 1825 ---- ---- ---- ---- .003 .000 .003 36 1850 ---- .004B ---- .004B .003 .000 .003 160 1875 ---- ---- ---- ---- .004 .000 .004 1 15 1900 ---- ---- ---- ---- .005 .000 .005 10 331 1925 ---- ---- ---- ---- .006 .000 .006 23 1950 ---- ---- ---- ---- .007 -.001 .008 86 1975 ---- ---- ---- ---- .009 -.001 .010 53 2000 ---- ---- ---- ---- .012 .000 1500 .012 40 1945 2025 ---- ---- .015A .015A .015 -.001 .016 56 2050 ---- ---- .018A .018A .018 -.003 .021 20 159 2075 ---- ---- .023A .023A .024 -.003 .027 7 69 2090 ---- ---- .026A .026A .028 -.004 .032 2095 ---- ---- .027A .027A .029 -.005 .034 2100 .027 .030 .027 .029 .031 -.004 3008 .035 49 1693 2105 ---- ---- .030A .030A .032 -.005 .037 2 2110 ---- ---- .032A .032A .034 -.005 .039 3 2115 ---- ---- .033A .033A .036 -.005 .041 3 2120 ---- ---- .035A .035A .038 -.006 .044 2 2125 .037 .037 .036A .038B .040 -.006 4 .046 33 175 2130 .039 .039 .038A .041B .042 -.006 3 .048 2 7 2135 ---- ---- .040A .040A .045 -.006 .051 26 2140 ---- ---- .042A .042A .047 -.006 .053 22 2145 ---- ---- .044A .044A .050 -.006 .056 16 2150 .051 .052 .046A .052 .053 -.006 35 .059 5 306 2155 ---- ---- .048A .048A .056 -.006 .062 5 2160 .055 .055 .051A .060B .059 -.006 1 .065 20 2165 .058 .058 .054A .063B .063 -.005 1 .068 25 2170 .060 .065 .056A .066B .066 -.006 2 .072 24 2175 .063 .063 .059A .071B .070 -.006 30 .076 5 279 2180 .065 .071 .063A .075B .074 -.005 2 .079 7 50 2185 .068 .082 .066A .082 .079 -.004 3 .083 24 2190 ---- ---- .069A .069A .083 -.005 .088 119 2195 .077 .091 .072A .086A .088 -.004 10 .092 15 2200 .090 .096B .076A .095B .093 -.004 25 .097 50 1904 2205 .085 .104 .080A .101B .098 -.004 14 .102 13 2210 .090 .109B .085A .085A .104 -.003 2 .107 10 2215 .095 .114B .089A .089A .110 -.003 6 .113 29 2220 .104 .121 .094A .109A .116 -.002 6 .118 1 14 2225 ---- .130B .099A .099A .123 -.002 45 .125 25 298 2230 ---- .138B .104A .138B .130 -.001 .131 44 2235 ---- .146B .109A .146B .137 -.001 .138 8 144 2240 ---- .154B .116A .154B .145 .000 10 .145 7 95 2245 ---- .163B .121A .121A .153 .000 18 .153 5 29 2250 ---- .172B .127A .127A .162 +.001 1556 .161 44 676 2255 .177 .187 .134A .180A .171 +.002 12 .169 31 2260 .187 .193B .142A .193B .181 +.003 8 .178 1 174 2265 ---- .204B .150A .150A .191 +.004 2 .187 2 9 2270 ---- .215B .158A .158A .201 +.004 1 .197 8 14 2275 .179 .227B .168A .227B .213 +.006 23 .207 10 142 2280 .197 .242 .176A .235A .224 +.006 11 .218 4 12 2285 ---- .255B .186A .186A .237 +.008 .229 4 143 2290 ---- .269B .196A .196A .250 +.009 4 .241 33 2295 ---- .283B .206A .206A .263 +.009 1 .254 53 2300 .245 .299B .218A .296B .278 +.011 82 .267 56 693 2305 .235 .314B .230A .314B .292 +.012 2 .280 2 7 2310 .315 .330B .242A .330B .308 +.014 1 .294 1 16 2315 ---- .348B .255A .255A .325 +.016 .309 1 10 2320 ---- .366B .269A .269A .342 +.018 1 .324 1 13 2325 .290 .385B .284A .284A .360 +.020 17 .340 39 203 2330 ---- .405B .299A .299A .378 +.021 12 .357 1 91 2335 ---- .425B .314A .314A .398 +.024 .374 91 2340 ---- .448B .330A .330A .418 +.026 20 .392 13 51 2345 .447 .469B .347A .469B .439 +.028 110 .411 97 151 2350 .395 .491B .365A .489A .460 +.030 33 .430 32 549 2355 .420 .514B .385A .481A .483 +.033 122 .450 3 29 2360 .453 .540B .403A .403A .506 +.036 13 .470 4 30 2365 ---- .565B .424A .424A .530 +.038 .492 4 123 2370 .471 .589B .445A .584B .554 +.040 36 .514 2 67 2375 .600 .619 .466A .606 .579 +.043 80 .536 15 66 2380 .531 .645B .489A .489A .605 +.045 1 .560 30 2385 .556 .674B .512A .512A .632 +.048 11 .584 84 2390 .561 .703B .536A .703B .659 +.051 2 .608 1 31 2395 .621 .730B .559A .559A .687 +.053 25 .634 96 2400 .610 .763B .584A .763B .716 +.056 79 .660 21 543 2405 .676 .794B .611A .794B .746 +.060 1 .686 13 2410 ---- .826B .638A .638A .776 +.062 .714 1 32 2415 .842 .858B .661A .842 .807 +.066 1 .741 18 2420 ---- .891B .687A .888B .838 +.068 1 .770 2 20 2425 ---- .925B .717A .925B .870 +.071 .799 9 201 2430 .808 .959B .747A .956B .903 +.074 3 .829 17 2435 ---- .994B .776A .991B .937 +.078 .859 19 2440 .821 1.030B .807A 1.010 .972 +.082 3 .890 10 2445 .892 1.057B .838A 1.052B 1.007 +.085 8 .922 2 10 2450 1.054 1.098B .869A 1.098B 1.043 +.089 3 .954 235 2455 1.073 1.131B .900A .998A 1.080 +.093 3 .987 1 9 2460 1.053 1.168B .933A 1.168B 1.117 +.097 3 1.020 70 2465 ---- 1.206B .968A 1.206B 1.155 +.101 1.054 106 2470 ---- 1.222B 1.001A 1.135B 1.193 +.104 1.089 65 2475 ---- 1.291B 1.032A 1.291B 1.232 +.108 1.124 213 2480 1.190 1.304B 1.070A 1.079A 1.271 +.111 1 1.160 11 2485 ---- 1.345B 1.104A 1.104A 1.311 +.115 1.196 19 2490 ---- 1.386B 1.140A 1.140A 1.351 +.118 1.233 1 39 2495 ---- 1.428B 1.176A 1.176A 1.391 +.121 1.270 13 2500 ---- 1.495B 1.210A 1.495B 1.432 +.124 1 1.308 4 673 2505 ---- 1.512B 1.288A 1.288A 1.474 +.127 1.347 15 2510 ---- 1.555B 1.326A 1.326A 1.515 +.130 1.385 28 2515 ---- 1.598B 1.365A 1.365A 1.558 +.133 1 1.425 11 2520 ---- 1.641B 1.403A 1.403A 1.601 +.137 1.464 154 2525 ---- 1.711B 1.401A 1.711B 1.644 +.139 1.505 1 169 2530 ---- 1.728B 1.483A 1.483A 1.687 +.142 1.545 22 2535 ---- 1.772B 1.523A 1.523A 1.731 +.145 1.586 8 2540 ---- 1.817B 1.564A 1.564A 1.775 +.148 1.627 10 2545 ---- 1.862B 1.605A 1.605A 1.820 +.151 1.669 29 2550 ---- 1.932B 1.604A 1.932B 1.864 +.153 1.711 329 2555 ---- 1.952B 1.688A 1.688A 1.909 +.156 1.753 4 2560 ---- 1.998B 1.730A 1.730A 1.954 +.158 1.796 18 2565 ---- 2.020B 1.772A 1.772A 2.000 +.161 1.839 86 2570 ---- 2.031B 1.815A 1.815A 2.046 +.164 1.882 50 2575 1.943 2.160B 1.815A 2.160B 2.091 +.165 1 1.926 123 2580 ---- 2.109B 1.901A 1.901A 2.137 +.168 1.969 9 2585 ---- 2.123B 1.944A 1.944A 2.184 +.170 2.014 2590 ---- 2.156B 1.988A 1.988A 2.230 +.172 2.058 24 2595 ---- 2.202B 2.032A 2.032A 2.277 +.175 2.102 15 2600 ---- 2.394B 2.035A 2.394B 2.323 +.176 2.147 120 2605 ---- 2.295B 2.120A 2.120A 2.370 +.178 2.192 5 2610 ---- 2.342B 2.165A 2.165A 2.417 +.180 2.237 3 2615 ---- 2.402B 2.210A 2.210A 2.465 +.182 2.283 2620 ---- 2.435B 2.255A 2.255A 2.512 +.184 2.328 29 2625 2.341 2.631B 2.259A 2.631B 2.559 +.185 1 2.374 35 2630 ---- 2.530B 2.346A 2.346A 2.607 +.187 2.420 7 2635 ---- 2.577B 2.392A 2.392A 2.655 +.189 2.466 9 2640 ---- 2.638B ---- ---- 2.703 +.190 2.513 2650 ---- 2.871B 2.490A 2.871B 2.798 +.192 2.606 402 2675 ---- 3.111B 2.723A 3.111B 3.040 +.199 2.841 10 2700 ---- 3.329B 2.959A 3.329B 3.283 +.205 3.078 23 2725 ---- 3.531B 3.199A 3.531B 3.528 +.210 3.318 3 2750 ---- 3.688B 3.440A 3.663B 3.774 +.214 3.560 4 2775 ---- 3.933B 3.682A 3.885B 4.021 +.218 3.803 2 2800 ---- 4.179B 3.926A 3.926A 4.268 +.221 4.047 8 2825 ---- 4.426B ---- ---- 4.516 +.223 4.293 5 2850 ---- 4.673B ---- ---- 4.764 +.225 4.539 3 2875 ---- 4.921B ---- ---- 5.012 +.227 4.785 1 2900 ---- 5.169B ---- ---- 5.261 +.229 5.032 1 2925 ---- 5.417B ---- ---- 5.510 +.230 5.280 5 2950 ---- 5.666B ---- ---- 5.758 +.231 5.527 3 2975 ---- 5.915B ---- ---- 6.007 +.231 5.776 2 3000 ---- 6.178B ---- ---- 6.256 +.232 6.024 176 3025 ---- 6.427B ---- ---- 6.505 +.233 6.272 3050 ---- 6.663B ---- ---- 6.755 +.234 6.521 2 3075 ---- 6.913B ---- ---- 7.004 +.234 6.770 1 3100 ---- 7.163B ---- ---- 7.254 +.235 7.019 5 3125 ---- 7.413B ---- ---- 7.504 +.236 7.268 1 3150 ---- 7.663B ---- ---- 7.753 +.236 7.517 3 3175 ---- 7.913B ---- ---- 8.003 +.236 7.767 1 3200 ---- 8.177B ---- ---- 8.253 +.237 8.016 3225 ---- 8.413B ---- ---- 8.503 +.238 8.265 2 3250 ---- 8.677B ---- ---- 8.753 +.238 8.515 3275 ---- 8.927B ---- ---- 9.003 +.239 8.764 3300 ---- 9.177B ---- ---- 9.253 +.239 9.014 3325 ---- 9.427B ---- ---- 9.503 +.239 9.264 3350 ---- 9.677B ---- ---- 9.753 +.239 9.514 3375 ---- 9.927B ---- ---- 10.003 +.240 9.763 3400 ---- 10.163B ---- ---- 10.253 +.240 10.013 2 3425 ---- 10.413B ---- ---- 10.503 +.240 10.263 1 3450 ---- 10.677B ---- ---- 10.753 +.240 10.513 3475 ---- 10.913B ---- ---- 11.003 +.240 10.763 1 3500 ---- 11.163B ---- ---- 11.253 +.240 11.013 16 3525 ---- 11.413B ---- ---- 11.503 +.240 11.263 2 3550 ---- 11.663B ---- ---- 11.753 +.240 11.513 1 3575 ---- 11.913B ---- ---- 12.003 +.240 11.763 2 3600 ---- 12.163B ---- ---- 12.253 +.240 12.013 3 3625 ---- 12.413B ---- ---- 12.503 +.240 12.263 2 3650 ---- 12.663B ---- ---- 12.753 +.240 12.513 5 3675 ---- 12.913B ---- ---- 13.003 +.240 12.763 3 3700 ---- 13.163B ---- ---- 13.253 +.240 13.013 5 3725 ---- 13.413B ---- ---- 13.503 +.240 13.263 2 3750 ---- 13.677B ---- ---- 13.753 +.240 13.513 3775 ---- 13.927B ---- ---- 14.003 +.240 13.763 3800 ---- 14.177B ---- ---- 14.253 +.240 14.013 3825 ---- 14.427B ---- ---- 14.503 +.240 14.263 3850 ---- 14.677B ---- ---- 14.753 +.240 14.513 3875 ---- 14.927B ---- ---- 15.003 +.240 14.763 3900 ---- 15.177B ---- ---- 15.253 +.240 15.013 3925 ---- 15.427B ---- ---- 15.503 +.240 15.263 3950 ---- 15.677B ---- ---- 15.753 +.240 15.513 3975 ---- 15.927B ---- ---- 16.003 +.240 15.763 4000 ---- 16.163B ---- ---- 16.253 +.240 16.013 38 4025 ---- 16.427B ---- ---- 16.503 +.240 16.263 4050 ---- 16.677B ---- ---- 16.753 +.240 16.513 4075 ---- 16.926B ---- ---- 17.003 +.240 16.763 4500 ---- 21.177B ---- ---- 21.253 +.240 21.013 5000 ---- 26.176B ---- ---- 26.253 +.240 26.013 6000 ---- 36.175B ---- ---- 36.253 +.240 36.013 7000 ---- 46.174B ---- ---- 46.253 +.240 46.013 8000 ---- 56.174B ---- ---- 56.253 +.240 56.013 9000 ---- 66.174B ---- ---- 66.253 +.240 66.013 10000 ---- 76.173B ---- ---- 76.253 +.240 76.013 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 ---- ---- ---- ---- .001 -.001 .002 1500 ---- ---- ---- ---- .001 -.001 .002 1 1525 ---- ---- ---- ---- .001 -.001 .002 7 1550 ---- ---- ---- ---- .001 -.002 .003 6 1575 ---- ---- ---- ---- .001 -.002 .003 1600 ---- ---- ---- ---- .002 -.002 .004 6 1625 ---- ---- ---- ---- .002 -.003 .005 5 1650 ---- ---- ---- ---- .003 -.003 .006 4 1675 ---- ---- ---- ---- .003 -.004 .007 6 1700 ---- ---- ---- ---- .004 -.004 .008 11 1725 ---- ---- ---- ---- .005 -.004 .009 4 1750 ---- ---- ---- ---- .006 -.005 .011 42 1775 ---- ---- .012A .012A .008 -.005 .013 5 13 1800 .009 .009 .009 .009 .010 -.005 4 .015 39 1825 .013 .013 .012 .012 .012 -.005 5 .017 1 11 1850 ---- ---- .018A .018A .015 -.005 .020 27 1875 ---- ---- .021A .021A .018 -.006 .024 11 1900 ---- ---- .025A .025A .022 -.006 1 .028 15 329 1925 ---- ---- .029A .029A .027 -.006 .033 63 1950 ---- ---- .034A .034A .032 -.006 .038 19 1975 ---- ---- .040A .040A .039 -.006 .045 15 21 2000 .048 .048 .047A .048 .048 -.006 7 .054 11 92 2025 ---- ---- .055A .055A .058 -.006 .064 8 13 2050 .067 .067 .065A .065A .070 -.006 3 .076 40 2075 .084 .085 .078A .085 .084 -.006 7 .090 3 83 2100 .101 .101 .093A .102B .101 -.007 23 .108 3 1265 2110 ---- ---- .099A .099A .109 -.007 .116 2115 ---- ---- .103A .103A .114 -.006 .120 2120 ---- ---- .107A .107A .118 -.007 .125 6 2125 ---- ---- .111A .111A .123 -.006 .129 15 2130 ---- ---- .115A .115A .127 -.007 1 .134 2135 ---- ---- .118A .118A .132 -.007 .139 2140 ---- ---- .123A .123A .137 -.007 .144 2145 ---- ---- .127A .127A .143 -.006 .149 2150 ---- ---- .132A .132A .148 -.007 1 .155 2 18 2155 ---- ---- .137A .137A .154 -.006 .160 2160 ---- ---- .141A .141A .160 -.006 1 .166 1 100 2165 ---- ---- .147A .147A .167 -.005 .172 2170 ---- .179B .152A .152A .173 -.005 .178 2175 ---- .186B .158A .158A .180 -.005 21 .185 172 2180 ---- .193B .163A .163A .187 -.005 1 .192 1 2185 ---- .202B .170A .170A .194 -.005 .199 2190 ---- .210B .175A .175A .202 -.004 1 .206 2 3 2195 ---- .218B .183A .218B .210 -.003 .213 8 2200 .213 .228B .189A .228B .218 -.003 14 .221 8 233 2205 .209 .236B .196A .236B .227 -.002 2 .229 17 2210 ---- .245B .202A .202A .236 -.002 .238 12 2215 ---- .255B .211A .255B .245 -.001 .246 2220 ---- .265B .220A .265B .254 -.001 .255 1 2225 ---- .277B .229A .277B .264 .000 .264 3 19 2230 ---- .287B .238A .238A .275 +.001 .274 6 2235 ---- .298B .247A .298B .285 +.001 .284 4 2240 ---- .309B .255A .309B .296 +.002 .294 1 2245 ---- .321B .264A .264A .308 +.003 .305 2 2250 ---- .334B .276A .276A .320 +.004 2 .316 1 22 2255 ---- .346B .286A .286A .332 +.005 .327 2 1 2260 ---- .360B .296A .296A .344 +.005 .339 2265 ---- .374B .307A .374B .357 +.006 .351 2270 ---- .388B .319A .319A .371 +.007 .364 11 2275 ---- .402B .331A .331A .385 +.008 5 .377 7 203 2280 ---- .417B .344A .417B .399 +.009 .390 1 1 2285 ---- .433B .357A .433B .414 +.010 .404 30 30 2290 ---- .450B .369A .450B .430 +.012 .418 1 2295 ---- .466B .381A .466B .445 +.012 .433 4 2300 ---- .484B .398A .484B .462 +.014 16 .448 204 2305 ---- .501B .414A .501B .479 +.015 .464 6 2310 ---- .522B .427A .522B .496 +.016 .480 2315 ---- .540B .443A .540B .514 +.017 .497 13 2320 ---- .559B .459A .559B .532 +.018 .514 135 2325 ---- .576B .476A .576B .551 +.020 .531 52 2330 ---- .597B .492A .597B .571 +.022 .549 1 2335 ---- .619B .510A .619B .591 +.023 .568 13 2340 ---- .638B .527A .638B .612 +.025 .587 2 4 2345 ---- .661B .546A .661B .633 +.027 .606 18 2350 .640 .684B .563A .684B .654 +.028 2 .626 36 2355 .667 .706B .584A .706B .677 +.030 2 .647 2 2 2360 ---- .730B .604A .730B .699 +.031 .668 8 2365 .706 .753B .622A .753B .722 +.033 2 .689 3 2 2370 ---- .778B .645A .778B .746 +.035 .711 3 2375 .678 .803B .666A .803B .770 +.036 17 .734 1 110 2380 ---- .828B .688A .828B .795 +.039 .756 10 2385 .745 .854B .711A .789A .820 +.040 15 .780 2390 .769 .880B .734A .808A .845 +.042 7 .803 2395 .856 .907B .756A .907B .871 +.043 4 .828 2 2400 .803 .936B .779A .784A .898 +.046 145 .852 2 454 2405 .903 .962B .805A .962B .925 +.048 5 .877 30 30 2410 .941 .990B .830A .920A .952 +.049 10 .903 2415 .956 1.021B .855A 1.021B .980 +.051 4 .929 2 2420 ---- 1.051B .879A 1.051B 1.009 +.054 .955 1 2425 ---- 1.080B .907A 1.080B 1.038 +.056 .982 64 2430 ---- 1.111B .932A 1.111B 1.067 +.057 1.010 2435 ---- 1.142B .959A 1.142B 1.097 +.059 1.038 2 2440 ---- 1.173B .987A 1.173B 1.128 +.062 1.066 2445 ---- 1.204B 1.015A 1.204B 1.158 +.063 1.095 2 2450 ---- 1.237B 1.044A 1.237B 1.190 +.066 1.124 157 2455 ---- 1.269B 1.073A 1.267B 1.221 +.067 1.154 2 2460 ---- 1.302B 1.103A 1.302B 1.254 +.070 1.184 2465 ---- 1.336B 1.133A 1.336B 1.286 +.071 1.215 1 2470 ---- 1.370B 1.164A 1.370B 1.319 +.073 1.246 2475 ---- 1.404B 1.195A 1.401B 1.353 +.076 15 1.277 72 2480 ---- 1.438B 1.226A 1.436B 1.387 +.078 1.309 1 2485 ---- 1.474B 1.258A 1.471B 1.421 +.080 1.341 5 2490 1.349 1.510B 1.291A 1.291A 1.456 +.082 2 1.374 2 2495 ---- 1.545B 1.324A 1.542B 1.491 +.084 1.407 2 6 2500 ---- 1.581B 1.357A 1.579B 1.527 +.087 32 1.440 179 2505 ---- 1.618B 1.391A 1.615B 1.563 +.089 1.474 1 2510 ---- 1.646B 1.424A 1.646B 1.599 +.091 1.508 3 2515 ---- 1.685B 1.460A 1.684B 1.636 +.093 1.543 2 2520 ---- 1.722B 1.494A 1.721B 1.673 +.095 1.578 4 2 2525 ---- 1.763B 1.526A 1.763B 1.711 +.098 1.613 1 60 2530 ---- 1.761B 1.564A 1.758B 1.748 +.099 1.649 1 2535 ---- 1.799B 1.599A 1.761B 1.787 +.102 1.685 1 1 2540 ---- 1.839B 1.634A 1.780B 1.825 +.103 1.722 3 4 2545 ---- 1.878B 1.669A 1.799B 1.864 +.106 1.758 1 2550 ---- 1.958B 1.703A 1.958B 1.903 +.108 1.795 111 2555 ---- 1.956B 1.742A 1.742A 1.943 +.110 1.833 2560 ---- 1.998B 1.779A 1.779A 1.983 +.112 1.871 2565 ---- 2.038B 1.816A 1.816A 2.023 +.114 1.909 2570 ---- 2.079B 1.905A 1.905A 2.063 +.116 1.947 2 2575 ---- 2.161B 1.889A 2.161B 2.104 +.118 32 1.986 173 2580 ---- 2.161B 1.981A 1.981A 2.145 +.120 2.025 2585 ---- 2.203B 2.020A 2.020A 2.186 +.122 2.064 1 2590 ---- 2.245B 2.059A 2.059A 2.228 +.124 2.104 2595 ---- 2.287B 2.098A 2.098A 2.269 +.126 2.143 2600 ---- 2.373B 2.084A 2.373B 2.312 +.128 2.184 212 2605 ---- 2.372B 2.177A 2.177A 2.354 +.130 2.224 2 2610 ---- 2.414B 2.217A 2.217A 2.396 +.131 2.265 2615 ---- 2.457B 2.257A 2.257A 2.439 +.134 2.305 2620 ---- 2.501B 2.297A 2.297A 2.482 +.135 2.347 2625 ---- 2.587B 2.285A 2.587B 2.525 +.137 2.388 16 2630 ---- 2.588B 2.379A 2.379A 2.568 +.138 2.430 1 2635 ---- 2.632B 2.421A 2.421A 2.612 +.141 2.471 2640 ---- 2.676B 2.462A 2.462A 2.656 +.143 2.513 2645 ---- 2.720B 2.504A 2.504A 2.700 +.144 2.556 2650 ---- 2.809B 2.493A 2.809B 2.744 +.146 2.598 12 2655 ---- 2.809B 2.588A 2.588A 2.788 +.147 2.641 2660 ---- 2.854B 2.631A 2.631A 2.833 +.149 2.684 2665 ---- 2.899B 2.673A 2.673A 2.877 +.150 2.727 2675 ---- 3.032B 2.708A 3.032B 2.967 +.153 2.814 3 2700 ---- 3.260B 2.924A 3.260B 3.194 +.160 3.034 1 2725 3.386 3.492B 3.147A 3.492B 3.424 +.167 1 3.257 2 2750 ---- 3.725B 3.372A 3.725B 3.656 +.172 3.484 2 2775 ---- 3.961B 3.602A 3.961B 3.891 +.177 3.714 1 2800 ---- 4.200B 3.833A 4.200B 4.128 +.182 3.946 4 2825 ---- 4.440B 4.066A 4.438B 4.366 +.186 4.180 2850 ---- 4.680B 4.302A 4.680B 4.606 +.190 4.416 1 2875 ---- 4.920B 4.539A 4.920B 4.848 +.194 4.654 2900 ---- 5.164B 4.778A 5.164B 5.090 +.197 4.893 4 2925 ---- 5.408B 5.018A 5.408B 5.333 +.200 5.133 2 2950 ---- 5.652B 5.259A 5.652B 5.577 +.203 5.374 2975 ---- 5.877B 5.501A 5.877B 5.822 +.205 5.617 3000 ---- 6.082B 5.743A 6.082B 6.067 +.207 5.860 3025 ---- 6.280B 5.987A 6.280B 6.313 +.210 6.103 1 3050 ---- 6.452B 6.231A 6.452B 6.559 +.211 6.348 3075 ---- 6.685B 6.476A 6.676B 6.806 +.213 6.593 3100 ---- 6.930B 6.721A 6.855B 7.053 +.215 6.838 3125 ---- 7.176B ---- ---- 7.301 +.217 7.084 3150 ---- 7.422B ---- ---- 7.548 +.218 7.330 3175 ---- 7.668B ---- ---- 7.796 +.219 7.577 3200 ---- 7.872B ---- ---- 8.045 +.222 7.823 3 3225 ---- 8.162B ---- ---- 8.293 +.222 8.071 3250 ---- 8.409B ---- ---- 8.542 +.224 8.318 3275 ---- 8.656B ---- ---- 8.790 +.225 8.565 3300 ---- 8.904B ---- ---- 9.039 +.226 8.813 3325 ---- 9.152B ---- ---- 9.288 +.227 9.061 3350 ---- 9.354B ---- ---- 9.537 +.228 9.309 2 3375 ---- 9.648B ---- ---- 9.787 +.229 9.558 3400 ---- 9.897B ---- ---- 10.036 +.230 9.806 3425 ---- 10.145B ---- ---- 10.286 +.231 10.055 3450 ---- 10.394B ---- ---- 10.535 +.232 10.303 3475 ---- 10.643B ---- ---- 10.785 +.233 10.552 3500 ---- 10.892B ---- ---- 11.035 +.234 10.801 3525 ---- 11.141B ---- ---- 11.284 +.234 11.050 3550 ---- 11.390B ---- ---- 11.534 +.235 11.299 3575 ---- 11.588B ---- ---- 11.784 +.236 11.548 7 3600 ---- 11.836B ---- ---- 12.034 +.236 11.798 21 3625 ---- 12.084B ---- ---- 12.284 +.237 12.047 2 3650 ---- 12.386B ---- ---- 12.534 +.238 12.296 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 .000 .001 1375 ---- ---- ---- ---- .001 -.001 .002 6 1400 ---- ---- ---- ---- .002 .000 .002 300 1425 ---- ---- ---- ---- .002 -.001 .003 1450 ---- ---- ---- ---- .003 .000 .003 250 1475 ---- ---- ---- ---- .003 -.001 .004 1500 ---- ---- ---- ---- .004 -.001 .005 244 1525 ---- ---- ---- ---- .005 -.001 .006 1550 ---- ---- ---- ---- .006 -.001 .007 5 1575 ---- ---- ---- ---- .007 -.001 .008 1 1600 .008 .008 .008 .008 .008 -.002 3 .010 1625 ---- ---- ---- ---- .010 -.002 .012 8 1650 ---- ---- ---- ---- .012 -.002 .014 121 1675 ---- ---- ---- ---- .014 -.003 .017 21 1700 ---- ---- .019A .019A .017 -.003 .020 5 1725 .020 .020 .020 .020 .020 -.003 5 .023 3 1750 ---- ---- ---- ---- .024 -.003 .027 301 1775 ---- ---- ---- ---- .028 -.004 .032 1 5 1800 ---- ---- .036A .036A .034 -.003 .037 149 1825 ---- ---- .042A .042A .039 -.004 .043 3 35 1850 ---- ---- .048A .048A .046 -.005 .051 2 188 1875 ---- ---- .054A .054A .054 -.005 .059 127 1900 ---- ---- .062A .062A .063 -.005 .068 81 1925 .069 .069 .069 .072B .074 -.005 3 .079 1 7 1950 ---- ---- .082A .082A .086 -.005 .091 17 1975 .101 .101 .095A .101 .100 -.005 1 .105 4 4 2000 ---- ---- .109A .109A .116 -.006 .122 2 323 2025 ---- ---- .126A .126A .135 -.006 .141 1 2 2050 ---- ---- .145A .145A .157 -.006 .163 1 43 2075 ---- ---- .168A .168A .184 -.004 .188 1 26 2100 ---- .219B .194A .194A .214 -.003 .217 2 160 2110 ---- .233B .205A .205A .228 -.003 .231 1 1 2115 ---- .240B .210A .210A .235 -.002 .237 1 1 2120 ---- .248B .217A .217A .242 -.002 .244 1 1 2125 ---- .256B .223A .223A .250 -.002 .252 4 75 2130 .265 .265 .231A .261A .258 -.001 6 .259 1 1 2135 .260 .274B .237A .258A .266 -.001 1 .267 1 1 2140 .249 .281B .244A .244A .275 .000 1 .275 1 1 2145 ---- .290B .252A .290B .283 .000 .283 2150 ---- .300B .260A .300B .292 +.001 .291 1230 2155 .306 .309B .267A .309B .301 +.001 5 .300 2160 ---- .319B .276A .319B .311 +.002 .309 1 2165 ---- .329B .284A .329B .321 +.003 .318 2170 ---- .340B .293A .340B .331 +.003 .328 2175 ---- .350B .302A .350B .341 +.004 .337 6 23 2180 ---- .361B .311A .361B .352 +.005 .347 2185 ---- .373B .320A .373B .363 +.006 .357 2190 ---- .384B .330A .384B .374 +.006 .368 2195 ---- .396B .340A .396B .385 +.006 .379 3 2200 ---- .409B .350A .409B .397 +.007 .390 18 309 2205 ---- .421B .361A .421B .409 +.008 .401 2210 .421 .434B .371A .434B .422 +.009 6 .413 2215 .434 .447B .384A .447B .435 +.010 6 .425 1 1 2220 ---- .462B .396A .462B .448 +.011 .437 2225 ---- .476B .409A .476B .461 +.011 .450 3 11 2230 ---- .490B .422A .490B .475 +.012 .463 2235 ---- .504B .434A .504B .489 +.013 .476 1 1 2240 ---- .519B .444A .519B .504 +.014 .490 2245 ---- .535B .460A .535B .518 +.014 .504 2250 ---- .550B .471A .550B .533 +.015 .518 5 131 2255 ---- .568B .485A .568B .549 +.017 .532 2260 ---- .583B .500A .583B .565 +.018 .547 3 2265 ---- .600B .514A .600B .581 +.018 .563 2270 ---- .618B .529A .618B .598 +.020 .578 2275 ---- .636B .545A .636B .615 +.021 .594 17 48 2280 ---- .654B .559A .654B .632 +.021 .611 2285 ---- .674B .575A .674B .650 +.023 .627 2290 ---- .692B .592A .692B .668 +.024 .644 2295 ---- .711B .608A .711B .687 +.025 .662 2300 ---- .731B .627A .731B .706 +.026 .680 5 68 2305 ---- .751B .644A .751B .725 +.027 .698 2310 ---- .772B .662A .772B .745 +.028 .717 2315 ---- .793B .681A .793B .766 +.030 .736 2320 ---- .813B .699A .813B .787 +.031 .756 2325 ---- .836B .718A .836B .808 +.032 .776 1 70 2330 ---- .858B .740A .858B .830 +.034 .796 2335 ---- .880B .760A .880B .852 +.035 .817 2340 ---- .903B .779A .903B .874 +.036 .838 2345 ---- .927B .799A .927B .897 +.038 .859 2350 ---- .950B .820A .950B .920 +.039 .881 32 2355 ---- .975B .840A .975B .944 +.040 .904 2360 ---- 1.000B .862A 1.000B .968 +.042 .926 2365 ---- 1.025B .886A 1.025B .992 +.043 .949 2370 ---- 1.049B .907A 1.049B 1.017 +.044 .973 2375 ---- 1.074B .930A 1.074B 1.042 +.045 .997 16 266 2380 ---- 1.100B .953A 1.100B 1.068 +.047 1.021 2385 ---- 1.127B .977A 1.127B 1.094 +.049 1.045 2390 ---- 1.154B 1.002A 1.154B 1.120 +.050 1.070 2395 ---- 1.182B 1.028A 1.182B 1.147 +.051 1.096 7 2400 1.158 1.210B 1.053A 1.210B 1.174 +.053 2 1.121 60 2405 ---- 1.238B 1.077A 1.238B 1.201 +.054 1.147 2410 ---- 1.266B 1.103A 1.266B 1.229 +.055 1.174 2415 ---- 1.295B 1.129A 1.295B 1.257 +.057 1.200 2420 ---- 1.322B 1.156A 1.322B 1.285 +.058 1.227 2425 ---- 1.354B 1.186A 1.354B 1.314 +.059 1.255 61 2430 ---- 1.384B 1.209A 1.384B 1.343 +.060 1.283 2435 ---- 1.414B 1.237A 1.414B 1.373 +.062 1.311 2440 ---- 1.445B 1.265A 1.445B 1.403 +.064 1.339 2445 ---- 1.476B 1.293A 1.476B 1.433 +.065 1.368 2450 ---- 1.507B 1.322A 1.507B 1.464 +.067 1.397 110 2455 ---- 1.539B 1.351A 1.539B 1.494 +.068 1.426 2460 ---- 1.571B 1.380A 1.571B 1.526 +.070 1.456 2465 ---- 1.603B 1.410A 1.603B 1.557 +.071 1.486 2470 ---- 1.636B 1.440A 1.636B 1.589 +.072 1.517 2475 ---- 1.669B 1.470A 1.669B 1.622 +.074 1.548 13 2480 ---- 1.703B 1.501A 1.703B 1.654 +.075 1.579 2485 ---- 1.736B 1.532A 1.736B 1.687 +.077 1.610 2490 1.698 1.770B 1.564A 1.770B 1.721 +.079 3 1.642 2495 ---- 1.804B 1.595A 1.804B 1.754 +.080 1.674 2500 ---- 1.839B 1.627A 1.839B 1.788 +.082 1.706 36 486 2505 1.799 1.874B 1.660A 1.874B 1.823 +.084 3 1.739 2510 ---- 1.910B 1.693A 1.910B 1.857 +.085 1.772 2515 ---- 1.945B 1.726A 1.944B 1.892 +.086 1.806 2520 ---- 1.981B 1.759A 1.977B 1.928 +.089 1.839 2525 ---- 2.017B 1.792A 2.017B 1.963 +.090 1.873 10 2530 2.042 2.053B 1.826A 2.053B 1.999 +.091 1 1.908 2535 ---- 2.090B 1.859A 2.089B 2.036 +.094 1.942 2540 2.126 2.127B 1.893A 2.092A 2.072 +.095 1 1.977 2545 2.053 2.165B 1.930A 2.129A 2.109 +.097 4 2.012 2550 2.186 2.202B 1.963A 2.166A 2.146 +.098 1 2.048 152 2555 ---- 2.236B 2.000A 2.235B 2.183 +.100 2.083 2560 ---- 2.269B 2.035A 2.269B 2.221 +.102 2.119 3 3 2565 ---- 2.307B 2.071A 2.306B 2.259 +.103 2.156 2570 ---- 2.320B 2.107A 2.320B 2.297 +.105 2.192 5 5 2575 ---- 2.386B 2.139A 2.385B 2.336 +.107 2.229 23 2580 ---- 2.398B 2.179A 2.398B 2.374 +.108 2.266 2585 ---- ---- ---- 2.216A 2.413 ---- ---- 2590 ---- ---- ---- 2.253A 2.452 ---- ---- 2595 ---- ---- ---- 2.290A 2.492 ---- ---- 2600 ---- 2.583B 2.325A 2.583B 2.531 +.114 2.417 55 560 2605 ---- ---- ---- 2.365A 2.571 ---- ---- 2610 ---- ---- ---- 2.403A 2.611 ---- ---- 2615 ---- ---- ---- 2.490A 2.651 ---- ---- 2620 ---- ---- ---- 2.530A 2.692 ---- ---- 2625 ---- 2.786B 2.515A 2.786B 2.732 +.121 2.611 14 2650 ---- 2.994B 2.711A 2.994B 2.938 +.128 2.810 4 2675 ---- 3.206B 2.913A 3.206B 3.149 +.135 3.014 37 2700 ---- 3.421B 3.121A 3.421B 3.364 +.142 3.222 82 690 2725 ---- 3.641B 3.331A 3.641B 3.582 +.147 3.435 6 2750 ---- 3.865B 3.545A 3.865B 3.803 +.152 3.651 12 2775 ---- 4.091B 3.763A 4.091B 4.027 +.157 3.870 2800 ---- 4.319B 3.984A 4.319B 4.254 +.162 4.092 17 2825 ---- 4.549B 4.208A 4.549B 4.483 +.166 4.317 3 2850 ---- 4.780B 4.434A 4.780B 4.714 +.170 4.544 3 2875 ---- 5.015B 4.664A 5.015B 4.947 +.174 4.773 2900 ---- 5.250B 4.893A 5.250B 5.182 +.178 5.004 1 2925 ---- 5.485B 5.125A 5.485B 5.417 +.180 5.237 2 2950 ---- 5.724B 5.359A 5.724B 5.654 +.183 5.471 1 2975 ---- 5.961B 5.594A 5.961B 5.893 +.186 5.707 1 3000 ---- 6.201B 5.830A 6.201B 6.132 +.189 5.943 33 3025 ---- 6.442B 6.067A 6.442B 6.372 +.191 6.181 1 3050 ---- 6.684B 6.306A 6.684B 6.613 +.193 6.420 2 3075 ---- 6.926B 6.545A 6.926B 6.855 +.195 6.660 2 3100 ---- 7.169B 6.785A 7.169B 7.097 +.197 6.900 2 3125 ---- 7.412B 7.026A 7.412B 7.341 +.200 7.141 3150 ---- 7.656B 7.267A 7.656B 7.584 +.201 7.383 1 3175 ---- 7.901B 7.509A 7.901B 7.829 +.204 7.625 1 3200 ---- 8.091B 7.752A 8.091B 8.074 +.206 7.868 7 3225 ---- 8.332B 7.995A 8.332B 8.319 +.207 8.112 3250 ---- 8.468B 8.239A 8.468B 8.564 +.208 8.356 17 3275 ---- 8.682B 8.484A 8.682B 8.811 +.211 8.600 1 3300 ---- 8.927B 8.728A 8.927B 9.057 +.212 8.845 118 3325 ---- 9.101B 8.973A 9.101B 9.304 +.214 9.090 3350 ---- ---- ---- ---- 9.551 +.215 9.336 3375 ---- ---- ---- ---- 9.798 +.216 9.582 3400 ---- ---- ---- ---- 10.046 +.218 9.828 11 3425 ---- ---- ---- ---- 10.294 +.220 10.074 3450 ---- ---- ---- ---- 10.542 +.221 10.321 3475 ---- ---- ---- ---- 10.790 +.222 10.568 3500 ---- ---- ---- ---- 11.039 +.224 5 10.815 3 3525 ---- ---- ---- ---- 11.288 +.225 11.063 3550 ---- ---- ---- ---- 11.537 +.227 11.310 3575 ---- ---- ---- ---- 11.786 +.228 11.558 3600 ---- ---- ---- ---- 12.035 +.229 11.806 3625 ---- ---- ---- ---- 12.285 +.231 12.054 3650 ---- ---- ---- ---- 12.534 +.231 12.303 4000 ---- ---- ---- ---- 16.034 +.241 15.793 2 4500 ---- ---- ---- ---- 21.034 +.241 20.793 5000 ---- ---- ---- ---- 26.034 +.241 25.793 6000 ---- ---- ---- ---- 36.034 +.241 35.793 7000 ---- ---- ---- ---- 46.034 +.241 45.793 8000 ---- ---- ---- ---- 56.034 +.241 55.793 9000 ---- ---- ---- ---- 66.034 +.241 65.793 10000 ---- ---- ---- ---- 76.034 +.241 75.793 SO OCT23 Silver Option PUT 1350 ---- ---- ---- ---- .004 -.001 .005 1375 ---- ---- ---- ---- .005 -.001 .006 1400 ---- ---- ---- ---- .006 .000 .006 1425 ---- ---- ---- ---- .007 -.001 .008 1450 ---- ---- ---- ---- .008 -.001 .009 1475 ---- ---- ---- ---- .009 -.001 .010 1500 ---- ---- ---- ---- .011 -.001 .012 10 1525 ---- ---- ---- ---- .013 -.001 .014 1550 ---- ---- ---- ---- .015 -.001 .016 1575 ---- ---- ---- ---- .017 -.002 .019 1600 ---- ---- ---- ---- .020 -.001 .021 1625 ---- ---- ---- ---- .023 -.001 .024 1650 ---- ---- ---- ---- .026 -.002 .028 1675 ---- ---- ---- ---- .030 -.002 .032 1700 ---- ---- ---- ---- .035 -.002 .037 1725 ---- ---- .041A .041A .040 -.002 .042 1750 ---- ---- .047A .047A .045 -.003 .048 1 1775 ---- ---- .052A .052A .052 -.002 .054 1800 ---- ---- .059A .059A .059 -.003 .062 1 1825 ---- ---- .066A .066A .067 -.003 .070 1850 ---- ---- .075A .075A .077 -.003 .080 1 1875 ---- ---- .085A .085A .087 -.004 .091 1900 ---- ---- .096A .096A .099 -.004 .103 1925 .115 .115 .109A .115 .113 -.004 1 .117 1950 ---- ---- .124A .124A .129 -.004 .133 1975 ---- ---- .140A .140A .148 -.004 .152 2000 ---- ---- .160A .160A .169 -.004 .173 5 2025 ---- ---- .182A .182A .193 -.003 .196 2050 ---- ---- .206A .206A .220 -.004 .224 2 2075 ---- ---- .235A .235A .252 -.003 .255 2100 ---- .291B .267A .267A .288 -.002 .290 25 2125 ---- .334B .302A .302A .329 .000 .329 2150 ---- .382B .345A .345A .375 +.001 .374 11 2175 ---- .436B .392A .436B .427 +.003 .424 25 2200 ---- .496B .444A .496B .486 +.007 .479 5 14 2225 ---- .564B .504A .564B .551 +.009 .542 51 2250 ---- .639B .569A .639B .623 +.012 .611 6 2275 ---- .720B .644A .720B .704 +.017 .687 17 2300 ---- .811B .724A .811B .792 +.021 .771 60 2325 ---- .911B .812A .911B .889 +.026 .863 2350 ---- 1.018B .909A 1.018B .995 +.032 .963 10 2375 ---- 1.135B 1.015A 1.135B 1.109 +.037 1 1.072 6 2400 1.135 1.261B 1.129A 1.261B 1.232 +.043 1 1.189 1 2425 ---- 1.393B 1.251A 1.393B 1.363 +.048 1.315 2450 ---- 1.534B 1.382A 1.534B 1.502 +.054 1.448 2475 ---- 1.682B 1.521A 1.682B 1.649 +.061 1.588 1 2500 ---- 1.838B 1.667A 1.838B 1.803 +.066 1.737 3 2525 ---- 2.002B 1.818A 2.002B 1.964 +.072 1.892 3 2550 ---- 2.173B 1.975A 2.173B 2.133 +.079 2.054 11 2575 ---- 2.348B 2.139A 2.348B 2.307 +.085 2.222 20 2600 ---- 2.533B 2.310A 2.532B 2.488 +.092 2.396 2 7 2625 ---- 2.722B 2.488A 2.722B 2.675 +.098 2.577 9 2650 ---- 2.913B 2.671A 2.913B 2.866 +.104 2.762 2675 ---- 3.111B 2.860A 3.111B 3.063 +.110 2.953 2700 ---- 3.314B 3.055A 3.314B 3.264 +.115 3.149 1 1 2725 ---- 3.523B 3.253A 3.523B 3.469 +.120 3.349 2750 ---- 3.733B 3.455A 3.733B 3.678 +.125 3.553 2775 ---- 3.946B 3.662A 3.946B 3.891 +.130 3.761 2800 ---- 4.165B 3.870A 4.165B 4.106 +.134 3.972 2 2825 ---- 4.382B 4.083A 4.382B 4.325 +.139 4.186 2 2850 ---- 4.604B 4.299A 4.604B 4.546 +.143 4.403 2875 ---- 4.831B 4.517A 4.831B 4.769 +.147 4.622 2900 ---- 5.054B 4.739A 5.054B 4.995 +.151 4.844 1 2925 ---- 5.283B 4.961A 5.282B 5.222 +.154 5.068 1 2950 ---- 5.515B 5.187A 5.515B 5.451 +.157 5.294 2975 ---- 5.743B 5.413A 5.743B 5.681 +.159 5.522 3000 ---- 5.976B 5.641A 5.976B 5.913 +.162 5.751 3025 ---- 6.210B 5.871A 6.210B 6.146 +.165 5.981 3050 ---- 6.445B 6.103A 6.445B 6.381 +.168 6.213 3075 ---- 6.680B 6.335A 6.680B 6.616 +.170 6.446 3100 ---- 6.917B 6.569A 6.917B 6.853 +.173 6.680 1 3125 ---- 7.155B 6.804A 7.155B 7.090 +.174 6.916 3150 ---- 7.395B 7.040A 7.395B 7.329 +.177 7.152 1 3175 ---- 7.635B 7.276A 7.635B 7.568 +.179 7.389 2 2 3200 ---- 7.875B 7.514A 7.875B 7.808 +.182 7.626 1 3225 ---- 8.115B 7.752A 8.115B 8.048 +.183 7.865 3250 ---- 8.356B 7.991A 8.356B 8.289 +.185 8.104 3275 ---- 8.600B 8.231A 8.600B 8.531 +.187 8.344 3300 ---- 8.841B 8.472A 8.841B 8.774 +.189 8.585 3325 ---- 9.085B 8.713A 9.085B 9.017 +.191 8.826 3350 ---- 9.330B 8.954A 9.330B 9.260 +.192 9.068 3375 ---- 9.572B 9.196A 9.572B 9.504 +.194 9.310 1 3400 ---- 9.817B 9.439A 9.817B 9.748 +.195 9.553 3425 ---- 10.016B 9.682A 10.016B 9.993 +.197 9.796 1 3450 ---- 10.260B 9.926A 10.260B 10.238 +.199 10.039 2 3475 ---- 10.420B 10.170A 10.420B 10.484 +.201 10.283 3500 ---- 10.610B 10.414A 10.610B 10.730 +.202 1 10.528 31 3525 ---- 10.856B 10.659A 10.856B 10.976 +.203 10.773 3550 ---- 11.020B 10.904A 11.020B 11.223 +.205 11.018 3575 ---- ---- ---- ---- 11.470 +.206 11.264 1 3600 ---- ---- ---- ---- 11.717 +.208 11.509 3625 ---- ---- ---- ---- 11.965 +.209 11.756 3650 ---- ---- ---- ---- 12.212 +.210 12.002 3675 ---- ---- ---- ---- 12.460 +.211 12.249 SO NOV23 Silver Option PUT 1350 ---- ---- ---- ---- .010 .000 .010 1375 ---- ---- ---- ---- .012 +.001 .011 1400 ---- ---- ---- ---- .013 .000 .013 25 1425 ---- ---- ---- ---- .015 .000 .015 1450 ---- ---- ---- ---- .017 .000 .017 1475 ---- ---- ---- ---- .020 .000 .020 1500 ---- ---- ---- ---- .023 .000 .023 1525 ---- ---- ---- ---- .026 .000 .026 1550 ---- ---- ---- ---- .029 -.001 .030 1575 ---- ---- ---- ---- .033 -.001 .034 1600 ---- ---- ---- ---- .037 -.001 .038 1625 ---- ---- ---- ---- .042 -.001 .043 1650 ---- ---- ---- ---- .047 -.002 .049 1675 ---- ---- ---- ---- .053 -.002 .055 1700 ---- ---- ---- ---- .060 -.002 .062 1725 ---- ---- .069A .069A .067 -.003 .070 1750 ---- ---- .076A .076A .076 -.002 .078 1775 ---- ---- .085A .085A .085 -.003 .088 1800 ---- ---- .095A .095A .096 -.003 .099 1 1 1825 ---- ---- .108A .108A .108 -.004 .112 1850 ---- ---- .121A .121A .122 -.004 .126 1875 ---- ---- .134A .134A .137 -.004 .141 1900 ---- ---- .150A .150A .155 -.004 .159 1925 ---- ---- .169A .169A .175 -.003 .178 1950 ---- ---- .189A .189A .197 -.004 .201 1975 ---- ---- .213A .213A .223 -.002 .225 2000 ---- ---- .238A .238A .251 -.002 .253 1 31 2025 ---- ---- .267A .267A .283 -.001 .284 2050 ---- .320B .297A .297A .319 .000 .319 2075 ---- .361B .333A .333A .359 +.001 .358 2100 ---- .407B .374A .374A .404 +.003 .401 1 2125 ---- .458B .419A .419A .453 +.004 1 .449 1 2150 ---- .514B .470A .470A .508 +.006 .502 5 5 2175 ---- .577B .525A .577B .569 +.009 .560 2 2200 ---- .646B .587A .646B .635 +.010 1 .625 401 2225 ---- .722B .655A .722B .709 +.014 .695 2250 ---- .804B .729A .804B .789 +.018 .771 2275 ---- .892B .810A .892B .876 +.021 .855 2300 ---- .990B .899A .990B .971 +.025 .946 3 2325 ---- 1.096B .995A 1.096B 1.074 +.030 1.044 1 2350 ---- 1.207B 1.096A 1.207B 1.185 +.034 1.151 2375 ---- 1.328B 1.210A 1.328B 1.303 +.039 1.264 2400 ---- 1.456B 1.328A 1.456B 1.429 +.043 1.386 2425 ---- 1.591B 1.454A 1.591B 1.563 +.049 1.514 2450 ---- 1.732B 1.587A 1.732B 1.703 +.053 1.650 2475 ---- 1.881B 1.725A 1.881B 1.850 +.058 1.792 2500 ---- 2.038B 1.870A 2.038B 2.003 +.063 1.940 2525 ---- 2.198B 2.022A 2.198B 2.163 +.069 2.094 2550 ---- 2.367B 2.179A 2.367B 2.329 +.075 2.254 2575 ---- 2.541B 2.343A 2.541B 2.500 +.080 2.420 2600 ---- 2.719B 2.512A 2.719B 2.677 +.085 2.592 2625 ---- 2.903B 2.686A 2.903B 2.859 +.090 2.769 2650 ---- 3.093B 2.866A 3.093B 3.046 +.096 2.950 2675 ---- 3.286B 3.051A 3.286B 3.238 +.101 3.137 2700 ---- 3.483B 3.239A 3.483B 3.434 +.107 3.327 2725 ---- 3.685B 3.433A 3.685B 3.634 +.112 3.522 2750 ---- 3.890B 3.629A 3.890B 3.837 +.116 3.721 2775 ---- 4.098B 3.830A 4.098B 4.044 +.120 3.924 2800 ---- 4.309B 4.034A 4.309B 4.254 +.125 4.129 2825 ---- 4.523B 4.242A 4.523B 4.467 +.129 4.338 2850 ---- 4.740B 4.452A 4.739B 4.683 +.133 4.550 2875 ---- 4.958B 4.665A 4.958B 4.901 +.137 4.764 2900 ---- 5.181B 4.882A 5.181B 5.121 +.140 4.981 2925 ---- 5.403B 5.098A 5.402B 5.343 +.143 5.200 2950 ---- 5.629B 5.319A 5.629B 5.567 +.146 5.421 2975 ---- 5.854B 5.539A 5.853B 5.793 +.149 5.644 3000 ---- 6.081B 5.764A 6.081B 6.021 +.153 5.868 3025 ---- 6.313B 5.988A 6.313B 6.249 +.155 6.094 3050 ---- 6.541B 6.215A 6.541B 6.480 +.159 6.321 3075 ---- 6.775B 6.443A 6.775B 6.711 +.161 6.550 3100 ---- 7.005B 6.672A 7.005B 6.943 +.163 6.780 3125 ---- 7.239B 6.903A 7.239B 7.177 +.166 7.011 3150 ---- 7.473B 7.134A 7.473B 7.411 +.168 7.243 3175 ---- 7.710B 7.367A 7.710B 7.647 +.171 7.476 3200 ---- 7.945B 7.601A 7.945B 7.883 +.173 7.710 3225 ---- 8.184B 7.835A 8.184B 8.120 +.175 7.945 3250 ---- 8.421B 8.071A 8.421B 8.357 +.176 8.181 3275 ---- 8.659B 8.307A 8.659B 8.596 +.179 8.417 3300 ---- 8.898B 8.544A 8.898B 8.835 +.181 8.654 3325 ---- 9.138B 8.781A 9.138B 9.074 +.182 8.892 3350 ---- 9.379B 9.020A 9.379B 9.314 +.184 9.130 3375 ---- 9.620B 9.258A 9.620B 9.555 +.186 9.369 3400 ---- 9.864B 9.498A 9.864B 9.797 +.188 9.609 3425 ---- 10.104B 9.738A 10.104B 10.039 +.190 9.849 3450 ---- 10.347B 9.979A 10.347B 10.281 +.191 10.090 3475 ---- 10.590B 10.220A 10.590B 10.524 +.192 10.332 3500 ---- 10.835B 10.461A 10.835B 10.767 +.193 10.574 3525 ---- 11.080B 10.703A 11.080B 11.011 +.195 10.816 3550 ---- 11.322B 10.946A 11.322B 11.255 +.196 11.059 3575 ---- 11.567B 11.189A 11.567B 11.500 +.198 11.302 3600 ---- 11.765B 11.432A 11.765B 11.745 +.199 11.546 3625 ---- 12.009B 11.676A 12.009B 11.990 +.200 11.790 3650 ---- 12.146B 11.920A 12.145B 12.236 +.202 12.034 3675 ---- 12.359B 12.164A 12.359B 12.482 +.203 12.279 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 .000 .001 975 ---- ---- ---- ---- .002 +.001 .001 1000 ---- ---- ---- ---- .002 .000 .002 1 1025 ---- ---- ---- ---- .002 .000 .002 1050 ---- ---- ---- ---- .003 .000 .003 1075 ---- ---- ---- ---- .003 .000 .003 1100 ---- ---- ---- ---- .004 .000 .004 1125 ---- ---- ---- ---- .005 +.001 .004 1150 ---- ---- ---- ---- .005 .000 .005 1175 ---- ---- ---- ---- .006 .000 .006 1200 ---- ---- ---- ---- .007 .000 .007 1 1225 ---- ---- ---- ---- .009 +.001 .008 400 1250 ---- ---- ---- ---- .010 .000 .010 1275 ---- ---- ---- ---- .011 .000 .011 1300 ---- ---- ---- ---- .013 .000 .013 1325 ---- ---- ---- ---- .015 .000 .015 1350 ---- ---- ---- ---- .017 .000 .017 1 1375 ---- ---- ---- ---- .019 .000 .019 202 1400 ---- ---- ---- ---- .022 .000 .022 1 1425 ---- ---- ---- ---- .025 .000 .025 1450 ---- ---- ---- ---- .028 -.001 .029 200 1475 ---- ---- ---- ---- .032 .000 .032 1500 ---- ---- .035A .035A .036 -.001 .037 2 1525 ---- ---- ---- ---- .040 -.001 .041 1 1550 ---- ---- ---- ---- .045 -.001 .046 2 1575 ---- ---- ---- ---- .051 -.001 .052 1 1600 ---- ---- ---- ---- .057 -.001 .058 134 1625 ---- ---- ---- ---- .064 -.002 .066 1650 ---- ---- ---- ---- .071 -.002 .073 8 1675 ---- ---- ---- ---- .080 -.002 .082 1 1700 ---- ---- ---- ---- .089 -.003 .092 8 1725 ---- ---- ---- ---- .100 -.002 .102 1750 ---- ---- .113A .113A .111 -.003 .114 4 1775 ---- ---- .125A .125A .124 -.003 .127 10 1800 ---- ---- .137A .137A .139 -.003 .142 228 1825 ---- ---- .152A .152A .155 -.003 .158 6 1850 ---- ---- .168A .168A .173 -.003 .176 100 1875 ---- ---- .187A .187A .193 -.003 .196 9 1900 ---- ---- .208A .208A .215 -.003 .218 56 1925 ---- ---- .231A .231A .240 -.003 .243 115 1950 ---- ---- .256A .256A .268 -.002 .270 39 1975 ---- ---- .284A .284A .299 -.002 .301 1 2000 ---- ---- .315A .315A .334 .000 .334 2 67 2025 ---- ---- .349A .349A .372 .000 .372 45 2050 ---- .416B .388A .388A .415 +.002 .413 18 2075 ---- .465B .432A .432A .462 +.004 .458 7 2100 ---- .518B .480A .480A .513 +.005 .508 195 2125 ---- .577B .533A .533A .570 +.007 .563 152 2150 ---- .641B .591A .641B .633 +.010 .623 51 2175 ---- .711B .655A .711B .702 +.014 .688 2200 ---- .787B .724A .787B .776 +.016 .760 157 2225 ---- .870B .800A .870B .857 +.020 .837 25 2250 ---- .957B .882A .957B .945 +.024 .921 26 2275 ---- 1.053B .970A 1.053B 1.039 +.027 1.012 225 2300 ---- 1.155B 1.065A 1.155B 1.140 +.030 1.110 172 2325 ---- 1.266B 1.167A 1.266B 1.248 +.034 1.214 100 2350 ---- 1.382B 1.276A 1.382B 1.363 +.038 1.325 21 2375 ---- 1.505B 1.392A 1.505B 1.485 +.042 1.443 110 2400 ---- 1.637B 1.515A 1.637B 1.614 +.046 1.568 100 212 2425 ---- 1.773B 1.644A 1.773B 1.749 +.050 1.699 10 2450 ---- 1.917B 1.779A 1.917B 1.890 +.054 1.836 4 2475 ---- 2.065B 1.919A 2.065B 2.037 +.058 1.979 44 2500 ---- 2.220B 2.064A 2.220B 2.191 +.063 2.128 29 2525 ---- 2.381B 2.216A 2.381B 2.350 +.068 2.282 7 2550 ---- 2.548B 2.374A 2.548B 2.514 +.072 2.442 15 2575 ---- 2.719B 2.536A 2.719B 2.684 +.077 2.607 2 2600 ---- 2.896B 2.704A 2.896B 2.859 +.082 2.777 15 2625 ---- 3.077B 2.877A 3.077B 3.038 +.086 2.952 32 2650 ---- 3.262B 3.053A 3.262B 3.222 +.091 3.131 1 2675 ---- 3.452B 3.235A 3.452B 3.410 +.096 3.314 111 2700 ---- 3.645B 3.421A 3.645B 3.602 +.100 3.502 4 2725 ---- 3.844B 3.611A 3.844B 3.798 +.105 3.693 2750 ---- 4.043B 3.805A 4.043B 3.997 +.109 3.888 2775 ---- 4.246B 4.001A 4.246B 4.199 +.112 4.087 2800 ---- 4.453B 4.201A 4.453B 4.405 +.117 4.288 2825 ---- 4.662B 4.404A 4.662B 4.613 +.120 4.493 2850 ---- 4.874B 4.610A 4.873B 4.824 +.124 4.700 2875 ---- 5.088B 4.819A 5.088B 5.037 +.127 4.910 2900 ---- 5.304B 5.030A 5.304B 5.253 +.131 5.122 2925 ---- 5.522B 5.243A 5.522B 5.470 +.133 5.337 2950 ---- 5.743B 5.458A 5.742B 5.690 +.137 5.553 2975 ---- 5.964B 5.675A 5.964B 5.911 +.139 5.772 3000 ---- 6.188B 5.894A 6.188B 6.134 +.142 5.992 14 3025 ---- 6.413B 6.114A 6.413B 6.359 +.145 6.214 3050 ---- 6.640B 6.337A 6.640B 6.585 +.148 6.437 3075 ---- 6.867B 6.561A 6.867B 6.812 +.150 6.662 3100 ---- 7.097B 6.785A 7.096B 7.041 +.154 6.887 3125 ---- 7.329B 7.012A 7.329B 7.271 +.156 7.115 1 3150 ---- 7.558B 7.241A 7.558B 7.502 +.159 7.343 3175 ---- 7.793B 7.469A 7.793B 7.733 +.161 7.572 1 3200 ---- 8.025B 7.700A 8.025B 7.966 +.164 7.802 1 3225 ---- 8.257B 7.930A 8.257B 8.200 +.166 8.034 3250 ---- 8.493B 8.162A 8.493B 8.434 +.168 8.266 1 3275 ---- 8.728B 8.394A 8.728B 8.670 +.171 8.499 15 3300 ---- 8.963B 8.627A 8.963B 8.906 +.173 8.733 1 3325 ---- 9.200B 8.861A 9.200B 9.142 +.175 8.967 3350 ---- 9.440B 9.097A 9.440B 9.380 +.177 9.203 3375 ---- 9.676B 9.334A 9.676B 9.618 +.179 9.439 3400 ---- 9.915B 9.570A 9.915B 9.856 +.181 9.675 3425 ---- 10.154B 9.807A 10.154B 10.095 +.182 9.913 3450 ---- 10.394B 10.045A 10.394B 10.335 +.184 10.151 3475 ---- 10.635B 10.283A 10.635B 10.575 +.186 10.389 3500 ---- 10.878B 10.522A 10.878B 10.816 +.188 10.628 3525 ---- 11.117B 10.761A 11.117B 11.057 +.189 10.868 3550 ---- 11.361B 11.001A 11.361B 11.298 +.190 11.108 3575 ---- 11.602B 11.241A 11.602B 11.540 +.191 11.349 3600 ---- 11.845B 11.482A 11.845B 11.783 +.193 11.590 3625 ---- 12.089B 11.723A 12.089B 12.026 +.195 11.831 3650 ---- 12.334B 11.965A 12.334B 12.269 +.196 12.073 3675 ---- 12.576B 12.207A 12.576B 12.513 +.197 12.316 1 3700 ---- 12.820B 12.449A 12.820B 12.757 +.199 12.558 3725 ---- 13.065B 12.693A 13.065B 13.001 +.200 12.801 3750 ---- 13.308B 12.935A 13.308B 13.246 +.201 13.045 3775 ---- 13.508B 13.179A 13.508B 13.491 +.202 13.289 19 3800 ---- 13.693B 13.424A 13.693B 13.737 +.204 13.533 28 3825 ---- 13.877B 13.668A 13.874B 13.982 +.205 13.777 3850 ---- 14.102B 13.913A 14.102B 14.228 +.206 14.022 3875 ---- 14.295B 14.157A 14.295B 14.475 +.208 14.267 3900 ---- ---- 14.403A 14.403A 14.721 +.208 14.513 3925 ---- ---- ---- ---- 14.968 +.210 14.758 3950 ---- ---- ---- ---- 15.216 +.212 15.004 3975 ---- ---- ---- ---- 15.463 +.212 15.251 4000 ---- ---- ---- ---- 15.711 +.214 15.497 4025 ---- ---- ---- ---- 15.959 +.215 15.744 4050 ---- ---- ---- ---- 16.207 +.216 15.991 4075 ---- ---- ---- ---- 16.456 +.218 16.238 4500 ---- ---- ---- ---- 20.701 +.229 20.472 1 5000 ---- ---- ---- ---- 25.701 +.229 25.472 6000 ---- ---- ---- ---- 35.701 +.229 35.472 7000 ---- ---- ---- ---- 45.701 +.229 45.472 7500 ---- ---- ---- ---- 50.701 +.229 50.472 8000 ---- ---- ---- ---- 55.701 +.229 55.472 9000 ---- ---- ---- ---- 65.701 +.229 65.472 10000 ---- ---- ---- ---- 75.701 +.229 75.472 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .016 +.001 .015 1125 ---- ---- ---- ---- .018 +.001 .017 1150 ---- ---- ---- ---- .020 .000 .020 1175 ---- ---- ---- ---- .023 +.001 .022 1200 ---- ---- ---- ---- .026 +.001 .025 1225 ---- ---- ---- ---- .029 +.001 .028 1250 ---- ---- ---- ---- .032 .000 .032 1275 ---- ---- ---- ---- .036 +.001 .035 1300 ---- ---- ---- ---- .040 +.001 .039 1325 ---- ---- ---- ---- .044 .000 .044 1350 ---- ---- ---- ---- .049 .000 .049 1375 ---- ---- ---- ---- .054 .000 .054 1400 ---- ---- ---- ---- .060 +.001 .059 1425 ---- ---- ---- ---- .066 +.001 .065 1450 ---- ---- ---- ---- .073 +.001 .072 1475 ---- ---- ---- ---- .080 +.001 .079 1500 ---- ---- ---- ---- .088 +.001 .087 1 1525 ---- ---- ---- ---- .097 +.001 .096 1550 ---- ---- ---- ---- .106 +.001 .105 1575 ---- ---- ---- ---- .117 +.002 .115 1600 ---- ---- ---- ---- .128 +.001 .127 1625 ---- ---- ---- ---- .141 +.002 .139 1 1650 ---- ---- ---- ---- .155 +.003 .152 1 1675 ---- ---- ---- ---- .170 +.003 .167 1700 ---- ---- ---- ---- .187 +.003 .184 1 1725 ---- ---- ---- ---- .206 +.004 .202 1750 ---- ---- ---- ---- .226 +.005 .221 1775 ---- ---- .242A .242A .249 +.006 .243 1 1800 ---- ---- .265A .265A .273 +.006 .267 100 1825 ---- ---- .290A .290A .300 +.007 .293 1850 ---- ---- .317A .317A .330 +.009 .321 1875 ---- .354B .347A .347A .362 +.010 .352 1900 ---- .389B .380A .380A .397 +.012 .385 1925 ---- .427B .415A .415A .434 +.012 .422 1950 ---- .469B .453A .453A .476 +.014 .462 1975 ---- .514B .495A .495A .520 +.016 .504 1 2000 ---- .562B .540A .540A .568 +.017 .551 2 2025 ---- .615B .588A .588A .620 +.019 .601 2050 ---- .671B .641A .641A .676 +.021 .655 2075 ---- .732B .697A .697A .736 +.023 .713 2100 ---- .798B .758A .758A .800 +.024 .776 5 301 2125 ---- .868B .823A .823A .869 +.026 .843 1 2150 ---- .942B .893A .942B .943 +.028 .915 1 2175 ---- 1.022B .967A 1.022B 1.021 +.030 .991 1 2200 ---- 1.107B 1.046A 1.107B 1.105 +.032 1.073 188 2225 ---- 1.197B 1.131A 1.197B 1.193 +.033 1.160 2 2250 ---- 1.289B 1.220A 1.289B 1.287 +.036 1.251 10 2275 ---- 1.389B 1.315A 1.389B 1.386 +.038 1.348 2300 ---- 1.495B 1.417A 1.495B 1.491 +.040 1.451 55 2325 ---- 1.607B 1.522A 1.607B 1.601 +.043 1.558 5 2350 ---- 1.724B 1.633A 1.724B 1.717 +.046 1.671 2375 ---- 1.847B 1.748A 1.847B 1.837 +.048 1.789 2400 ---- 1.974B 1.869A 1.974B 1.964 +.051 1.913 2425 ---- 2.107B 1.995A 2.107B 2.095 +.053 2.042 2450 ---- 2.245B 2.127A 2.245B 2.232 +.057 2.175 2 2475 ---- 2.389B 2.263A 2.389B 2.375 +.061 2.314 2500 ---- 2.537B 2.404A 2.537B 2.522 +.064 2.458 125 2525 ---- 2.689B 2.550A 2.689B 2.674 +.067 2.607 29 2550 ---- 2.847B 2.701A 2.847B 2.831 +.070 2.761 2575 ---- 3.009B 2.856A 3.009B 2.992 +.073 2.919 2600 ---- 3.175B 3.016A 3.175B 3.157 +.076 3.081 2 2625 ---- 3.345B 3.180A 3.345B 3.327 +.079 3.248 2650 ---- 3.519B 3.348A 3.519B 3.500 +.082 3.418 120 2675 ---- 3.697B 3.520A 3.697B 3.678 +.086 3.592 2700 ---- 3.880B 3.695A 3.880B 3.858 +.088 3.770 21 2725 ---- 4.063B 3.874A 4.063B 4.042 +.091 3.951 1 2750 ---- 4.251B 4.056A 4.251B 4.229 +.093 4.136 2775 ---- 4.443B 4.241A 4.443B 4.419 +.096 4.323 2800 ---- 4.635B 4.430A 4.635B 4.611 +.098 4.513 2825 ---- 4.831B 4.622A 4.831B 4.806 +.100 4.706 2850 ---- 5.031B 4.815A 5.031B 5.004 +.103 4.901 2875 ---- 5.232B 5.011A 5.232B 5.204 +.105 5.099 2900 ---- 5.435B 5.210A 5.435B 5.407 +.108 5.299 2925 ---- 5.640B 5.411A 5.640B 5.611 +.110 5.501 2950 ---- 5.848B 5.614A 5.848B 5.818 +.113 5.705 2975 ---- 6.057B 5.819A 6.057B 6.026 +.114 5.912 15 3000 ---- 6.266B 6.026A 6.266B 6.236 +.116 6.120 3025 ---- 6.480B 6.235A 6.480B 6.448 +.119 6.329 3050 ---- 6.693B 6.445A 6.693B 6.661 +.120 6.541 3075 ---- 6.909B 6.657A 6.908B 6.876 +.122 6.754 3100 ---- 7.125B 6.869A 7.125B 7.093 +.125 6.968 3125 ---- 7.344B 7.085A 7.344B 7.311 +.127 7.184 3150 ---- 7.564B 7.301A 7.564B 7.530 +.129 7.401 3175 ---- 7.785B 7.519A 7.785B 7.751 +.132 7.619 3200 ---- 8.009B 7.737A 8.009B 7.972 +.133 7.839 1 3225 ---- 8.231B 7.958A 8.231B 8.195 +.135 8.060 3250 ---- 8.455B 8.179A 8.455B 8.419 +.138 8.281 3275 ---- 8.680B 8.401A 8.680B 8.644 +.140 8.504 3300 ---- 8.908B 8.623A 8.908B 8.870 +.142 8.728 3325 ---- 9.134B 8.849A 9.134B 9.097 +.144 8.953 3350 ---- 9.364B 9.074A 9.364B 9.324 +.145 9.179 3375 ---- 9.592B 9.300A 9.592B 9.553 +.147 9.406 3400 ---- 9.822B 9.526A 9.822B 9.783 +.150 9.633 3425 ---- 10.053B 9.755A 10.053B 10.013 +.152 9.861 3450 ---- 10.284B 9.985A 10.284B 10.244 +.153 10.091 1 3475 ---- 10.517B 10.213A 10.517B 10.476 +.155 10.321 3500 ---- 10.751B 10.445A 10.750B 10.708 +.157 10.551 3525 ---- 10.985B 10.676A 10.985B 10.942 +.159 10.783 3550 ---- 11.221B 10.906A 11.221B 11.175 +.160 11.015 3575 ---- 11.453B 11.139A 11.453B 11.410 +.162 11.248 3600 ---- 11.691B 11.372A 11.691B 11.645 +.164 11.481 3625 ---- 11.925B 11.607A 11.925B 11.881 +.166 11.715 3650 ---- 12.162B 11.841A 12.162B 12.117 +.167 11.950 3675 ---- 12.400B 12.075A 12.400B 12.354 +.169 12.185 3700 ---- 12.637B 12.311A 12.637B 12.592 +.171 12.421 2 4000 ---- 15.526B 15.176A 15.526B 15.478 +.190 15.288 3 5000 ---- ---- ---- ---- 25.389 +.231 25.158 4 7000 ---- ---- ---- ---- 45.389 +.231 45.158 10000 ---- ---- ---- ---- 75.389 +.231 75.158 SO MAY24 Silver Option PUT 1400 ---- ---- ---- ---- .082 +.004 .078 1425 ---- ---- ---- ---- .092 +.005 .087 1450 ---- ---- ---- ---- .102 +.006 .096 1475 ---- ---- ---- ---- .114 +.007 .107 1500 ---- ---- ---- ---- .126 +.007 .119 1525 ---- ---- ---- ---- .139 +.008 .131 1550 ---- ---- ---- ---- .154 +.009 .145 1575 ---- ---- ---- ---- .169 +.009 .160 1600 ---- ---- ---- ---- .186 +.010 .176 1625 ---- ---- ---- ---- .204 +.011 .193 1650 ---- ---- ---- ---- .223 +.012 .211 1675 ---- ---- ---- ---- .244 +.013 .231 1700 ---- ---- ---- ---- .266 +.014 .252 1725 ---- ---- ---- ---- .290 +.016 .274 1750 ---- ---- ---- ---- .316 +.018 .298 1775 ---- ---- ---- ---- .343 +.018 .325 1800 ---- ---- ---- ---- .373 +.020 .353 1825 ---- ---- ---- ---- .405 +.022 .383 1850 ---- ---- ---- ---- .439 +.023 .416 1875 ---- ---- ---- ---- .476 +.025 .451 1900 ---- ---- ---- ---- .516 +.027 .489 1925 ---- ---- ---- ---- .559 +.029 .530 1950 ---- ---- ---- ---- .606 +.032 .574 1975 ---- ---- ---- ---- .656 +.034 .622 2000 ---- ---- ---- ---- .709 +.036 .673 2025 ---- ---- ---- ---- .767 +.039 .728 2050 ---- ---- ---- ---- .828 +.041 .787 2075 ---- ---- ---- ---- .894 +.044 .850 2100 ---- ---- ---- ---- .965 +.047 .918 2125 ---- ---- ---- ---- 1.039 +.049 .990 2150 ---- ---- ---- ---- 1.119 +.053 1.066 2175 ---- ---- ---- ---- 1.203 +.056 1.147 2200 ---- ---- ---- ---- 1.291 +.058 1.233 2225 ---- ---- ---- ---- 1.385 +.062 1.323 2250 ---- ---- ---- ---- 1.484 +.065 1.419 2275 ---- ---- ---- ---- 1.587 +.068 1.519 2300 ---- ---- ---- ---- 1.696 +.072 1.624 2325 ---- ---- ---- ---- 1.809 +.074 1.735 2350 ---- ---- ---- ---- 1.928 +.078 1.850 2375 ---- ---- ---- ---- 2.051 +.081 1.970 2400 ---- ---- ---- ---- 2.179 +.085 2.094 2425 ---- ---- ---- ---- 2.312 +.088 2.224 2450 ---- ---- ---- ---- 2.450 +.091 2.359 2475 ---- ---- ---- ---- 2.592 +.094 2.498 2500 ---- ---- ---- ---- 2.739 +.098 2.641 2525 ---- ---- ---- ---- 2.890 +.101 2.789 2550 ---- ---- ---- ---- 3.046 +.104 2.942 2575 ---- ---- ---- ---- 3.205 +.107 3.098 2600 ---- ---- ---- ---- 3.369 +.110 3.259 2625 ---- ---- ---- ---- 3.536 +.113 3.423 2650 ---- ---- ---- ---- 3.707 +.117 3.590 2675 ---- ---- ---- ---- 3.881 +.119 3.762 2700 ---- ---- ---- ---- 4.058 +.122 3.936 2725 ---- ---- ---- ---- 4.238 +.124 4.114 2750 ---- ---- ---- ---- 4.421 +.127 4.294 2775 ---- ---- ---- ---- 4.607 +.129 4.478 2800 ---- ---- ---- ---- 4.796 +.132 4.664 2825 ---- ---- ---- ---- 4.987 +.135 4.852 2850 ---- ---- ---- ---- 5.180 +.137 5.043 2875 ---- ---- ---- ---- 5.375 +.139 5.236 2900 ---- ---- ---- ---- 5.573 +.142 5.431 2925 ---- ---- ---- ---- 5.772 +.144 5.628 2950 ---- ---- ---- ---- 5.974 +.146 5.828 2975 ---- ---- ---- ---- 6.177 +.148 6.029 3000 ---- ---- ---- ---- 6.382 +.150 6.232 3025 ---- ---- ---- ---- 6.589 +.153 6.436 3050 ---- ---- ---- ---- 6.797 +.154 6.643 3075 ---- ---- ---- ---- 7.006 +.156 6.850 3100 ---- ---- ---- ---- 7.217 +.158 7.059 3125 ---- ---- ---- ---- 7.430 +.160 7.270 3150 ---- ---- ---- ---- 7.643 +.161 7.482 3175 ---- ---- ---- ---- 7.858 +.163 7.695 3200 ---- ---- ---- ---- 8.074 +.165 7.909 3225 ---- ---- ---- ---- 8.291 +.166 8.125 3250 ---- ---- ---- ---- 8.510 +.168 8.342 3275 ---- ---- ---- ---- 8.729 +.170 8.559 3300 ---- ---- ---- ---- 8.949 +.171 8.778 3325 ---- ---- ---- ---- 9.171 +.173 8.998 3350 ---- ---- ---- ---- 9.393 +.174 9.219 3375 ---- ---- ---- ---- 9.616 +.176 9.440 3400 ---- ---- ---- ---- 9.840 +.177 9.663 3425 ---- ---- ---- ---- 10.065 +.178 9.887 3450 ---- ---- ---- ---- 10.290 +.179 10.111 3475 ---- ---- ---- ---- 10.517 +.181 10.336 3500 ---- ---- ---- ---- 10.744 +.182 10.562 3525 ---- ---- ---- ---- 10.972 +.183 10.789 3550 ---- ---- ---- ---- 11.201 +.184 11.017 3575 ---- ---- ---- ---- 11.431 +.186 11.245 3600 ---- ---- ---- ---- 11.661 +.187 11.474 3625 ---- ---- ---- ---- 11.892 +.188 11.704 3650 ---- ---- ---- ---- 12.124 +.189 11.935 3675 ---- ---- ---- ---- 12.356 +.190 12.166 3700 ---- ---- ---- ---- 12.589 +.191 12.398 3725 ---- ---- ---- ---- 12.822 +.192 12.630 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .007 .000 .007 750 ---- ---- ---- ---- .008 .000 .008 775 ---- ---- ---- ---- .010 +.001 .009 800 ---- ---- ---- ---- .011 .000 .011 825 ---- ---- ---- ---- .013 +.001 .012 850 ---- ---- ---- ---- .015 +.001 .014 875 ---- ---- ---- ---- .017 +.001 .016 900 ---- ---- ---- ---- .019 .000 .019 925 ---- ---- ---- ---- .022 +.001 .021 950 ---- ---- ---- ---- .025 +.001 .024 975 ---- ---- ---- ---- .028 +.001 .027 1000 ---- ---- ---- ---- .031 +.001 .030 1025 ---- ---- ---- ---- .035 +.001 .034 1050 ---- ---- ---- ---- .039 +.002 .037 1075 ---- ---- ---- ---- .043 +.002 .041 1100 ---- ---- ---- ---- .048 +.002 .046 1125 ---- ---- ---- ---- .053 +.003 .050 1150 ---- ---- ---- ---- .058 +.002 .056 1175 ---- ---- ---- ---- .064 +.003 .061 1200 ---- ---- ---- ---- .070 +.003 .067 1225 ---- ---- ---- ---- .076 +.003 .073 1250 ---- ---- ---- ---- .083 +.004 .079 1275 ---- ---- ---- ---- .091 +.005 .086 1300 ---- ---- ---- ---- .098 +.004 .094 1325 ---- ---- ---- ---- .107 +.006 .101 1350 ---- ---- ---- ---- .115 +.005 .110 1375 ---- ---- ---- ---- .125 +.006 .119 1400 ---- ---- ---- ---- .135 +.006 .129 1425 ---- ---- ---- ---- .146 +.007 .139 1450 ---- ---- ---- ---- .158 +.008 .150 1475 ---- ---- ---- ---- .170 +.008 .162 1500 ---- ---- ---- ---- .184 +.009 .175 1525 ---- ---- ---- ---- .199 +.010 .189 1550 ---- ---- ---- ---- .215 +.011 .204 1575 ---- ---- ---- ---- .232 +.011 .221 1600 ---- ---- ---- ---- .251 +.012 .239 1625 ---- ---- ---- ---- .271 +.013 .258 1650 ---- ---- ---- ---- .294 +.015 .279 1675 ---- ---- ---- ---- .318 +.016 .302 1700 ---- ---- ---- ---- .344 +.017 .327 1725 ---- ---- ---- ---- .372 +.018 .354 1750 ---- ---- ---- ---- .402 +.019 .383 1775 ---- ---- ---- ---- .435 +.021 .414 1800 ---- ---- ---- ---- .470 +.023 .447 12 1825 ---- ---- ---- ---- .508 +.024 .484 1850 ---- ---- ---- ---- .548 +.025 .523 1875 ---- ---- ---- ---- .592 +.028 .564 1900 ---- ---- ---- ---- .639 +.030 .609 1925 ---- ---- ---- ---- .688 +.031 .657 1950 ---- ---- ---- ---- .742 +.033 .709 1975 ---- ---- ---- ---- .799 +.036 .763 2000 ---- ---- ---- ---- .859 +.037 .822 1 2025 ---- ---- ---- ---- .924 +.040 .884 2050 ---- ---- ---- ---- .992 +.042 .950 2075 ---- ---- ---- ---- 1.064 +.045 1.019 2100 ---- ---- ---- ---- 1.140 +.047 1.093 2125 ---- ---- ---- ---- 1.221 +.050 1.171 2150 ---- ---- ---- ---- 1.305 +.052 1.253 2175 ---- ---- ---- ---- 1.394 +.055 1.339 2200 ---- ---- ---- ---- 1.487 +.058 1.429 2225 ---- ---- ---- ---- 1.584 +.061 1.523 2250 ---- ---- ---- ---- 1.685 +.063 1.622 2275 ---- ---- ---- ---- 1.791 +.066 1.725 2300 ---- ---- ---- ---- 1.901 +.069 1.832 1 2325 ---- ---- ---- ---- 2.015 +.072 1.943 2350 ---- ---- ---- ---- 2.133 +.075 2.058 2375 ---- ---- ---- ---- 2.256 +.078 2.178 2400 ---- ---- ---- ---- 2.382 +.081 2.301 2425 ---- ---- ---- ---- 2.513 +.084 2.429 2450 ---- ---- ---- ---- 2.647 +.086 2.561 2475 ---- ---- ---- ---- 2.786 +.090 2.696 2500 ---- ---- ---- ---- 2.928 +.092 2.836 2525 ---- ---- ---- ---- 3.074 +.095 2.979 2550 ---- ---- ---- ---- 3.224 +.098 3.126 2575 ---- ---- ---- ---- 3.377 +.101 3.276 2600 ---- ---- ---- ---- 3.534 +.104 3.430 2625 ---- ---- ---- ---- 3.694 +.106 3.588 12 2650 ---- ---- ---- ---- 3.857 +.109 3.748 2675 ---- ---- ---- ---- 4.024 +.112 3.912 2700 ---- ---- ---- ---- 4.193 +.114 4.079 2725 ---- ---- ---- ---- 4.366 +.117 4.249 2750 ---- ---- ---- ---- 4.541 +.119 4.422 2775 ---- ---- ---- ---- 4.719 +.121 4.598 2800 ---- ---- 4.772A 4.772A 4.900 +.124 4.776 2825 ---- ---- ---- ---- 5.083 +.126 4.957 2850 ---- ---- ---- ---- 5.269 +.129 5.140 2875 ---- ---- ---- ---- 5.457 +.131 5.326 2900 ---- ---- ---- ---- 5.647 +.133 5.514 2925 ---- ---- ---- ---- 5.839 +.135 5.704 2950 ---- ---- ---- ---- 6.034 +.137 5.897 2975 ---- ---- ---- ---- 6.230 +.139 6.091 3000 ---- ---- ---- ---- 6.428 +.141 6.287 3025 ---- ---- ---- ---- 6.628 +.143 6.485 3050 ---- ---- ---- ---- 6.830 +.145 6.685 3075 ---- ---- ---- ---- 7.033 +.146 6.887 3100 ---- ---- ---- ---- 7.238 +.148 7.090 3125 ---- ---- ---- ---- 7.445 +.151 7.294 3150 ---- ---- ---- ---- 7.653 +.153 7.500 3175 ---- ---- ---- ---- 7.862 +.154 7.708 3200 ---- ---- ---- ---- 8.073 +.156 7.917 3225 ---- ---- ---- ---- 8.285 +.157 8.128 3250 ---- ---- ---- ---- 8.498 +.159 8.339 3275 ---- ---- ---- ---- 8.712 +.160 8.552 3300 ---- ---- ---- ---- 8.928 +.162 8.766 3325 ---- ---- ---- ---- 9.145 +.163 8.982 3350 ---- ---- ---- ---- 9.363 +.165 9.198 3375 ---- ---- ---- ---- 9.582 +.166 9.416 3400 ---- ---- ---- ---- 9.802 +.168 9.634 3425 ---- ---- ---- ---- 10.023 +.169 9.854 3450 ---- ---- ---- ---- 10.245 +.171 10.074 3475 ---- ---- ---- ---- 10.467 +.171 10.296 3500 ---- ---- ---- ---- 10.691 +.173 10.518 3525 ---- ---- ---- ---- 10.916 +.175 10.741 3550 ---- ---- ---- ---- 11.141 +.175 10.966 3575 ---- ---- ---- ---- 11.367 +.177 11.190 3600 ---- ---- ---- ---- 11.594 +.178 11.416 3625 ---- ---- ---- ---- 11.821 +.179 11.642 3650 ---- ---- ---- ---- 12.049 +.180 11.869 3675 ---- ---- ---- ---- 12.278 +.181 12.097 3700 ---- ---- ---- ---- 12.507 +.182 12.325 3725 ---- ---- ---- ---- 12.737 +.183 12.554 3750 ---- ---- ---- ---- 12.968 +.184 12.784 3775 ---- ---- ---- ---- 13.199 +.185 13.014 3800 ---- ---- ---- ---- 13.431 +.186 13.245 3825 ---- ---- ---- ---- 13.664 +.188 13.476 3850 ---- ---- ---- ---- 13.896 +.188 13.708 3875 ---- ---- ---- ---- 14.130 +.189 13.941 3900 ---- ---- ---- ---- 14.364 +.190 14.174 3925 ---- ---- ---- ---- 14.598 +.191 14.407 3950 ---- ---- ---- ---- 14.833 +.192 14.641 3975 ---- ---- ---- ---- 15.069 +.193 14.876 4000 ---- ---- ---- ---- 15.305 +.194 15.111 4025 ---- ---- ---- ---- 15.541 +.195 15.346 4050 ---- ---- ---- ---- 15.778 +.196 15.582 4075 ---- ---- ---- ---- 16.015 +.196 15.819 4100 ---- ---- ---- ---- 16.252 +.196 16.056 4700 ---- ---- ---- ---- 22.057 +.212 21.845 4900 ---- ---- ---- ---- 24.027 +.217 23.810 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .029 +.001 .028 750 ---- ---- ---- ---- .033 +.002 .031 775 ---- ---- ---- ---- .037 +.001 .036 800 ---- ---- ---- ---- .042 +.002 .040 825 ---- ---- ---- ---- .047 +.002 .045 850 ---- ---- ---- ---- .052 +.002 .050 875 ---- ---- ---- ---- .058 +.002 .056 900 ---- ---- ---- ---- .064 +.002 .062 925 ---- ---- ---- ---- .071 +.002 .069 950 ---- ---- ---- ---- .078 +.003 .075 975 ---- ---- ---- ---- .086 +.003 .083 1000 ---- ---- ---- ---- .094 +.004 .090 1025 ---- ---- ---- ---- .102 +.003 .099 1050 ---- ---- ---- ---- .111 +.004 .107 1075 ---- ---- ---- ---- .120 +.004 .116 1100 ---- ---- ---- ---- .130 +.004 .126 1125 ---- ---- ---- ---- .141 +.005 .136 1150 ---- ---- ---- ---- .151 +.005 .146 1175 ---- ---- ---- ---- .163 +.006 .157 1200 ---- ---- ---- ---- .175 +.006 .169 1225 ---- ---- ---- ---- .187 +.006 .181 1250 ---- ---- ---- ---- .200 +.007 .193 1275 ---- ---- ---- ---- .214 +.008 .206 1300 ---- ---- ---- ---- .228 +.008 .220 1325 ---- ---- ---- ---- .242 +.008 .234 1350 ---- ---- ---- ---- .258 +.010 .248 1375 ---- ---- ---- ---- .274 +.010 .264 1400 ---- ---- ---- ---- .290 +.011 .279 1425 ---- ---- ---- ---- .307 +.011 .296 1450 ---- ---- ---- ---- .325 +.012 .313 1475 ---- ---- ---- ---- .343 +.012 .331 1500 ---- ---- ---- ---- .362 +.013 .349 1525 ---- ---- ---- ---- .383 +.015 .368 1550 ---- ---- ---- ---- .404 +.015 .389 1575 ---- ---- ---- ---- .426 +.016 .410 1600 ---- ---- ---- ---- .449 +.017 .432 1625 ---- ---- ---- ---- .474 +.018 .456 1650 ---- ---- ---- ---- .500 +.019 .481 1675 ---- ---- ---- ---- .528 +.020 .508 1700 ---- ---- ---- ---- .558 +.021 .537 1725 ---- ---- ---- ---- .589 +.022 .567 1750 ---- ---- ---- ---- .623 +.023 .600 1775 ---- ---- ---- ---- .660 +.025 .635 1800 ---- ---- ---- ---- .698 +.026 .672 1825 ---- ---- ---- ---- .739 +.027 .712 1850 ---- ---- ---- ---- .783 +.029 .754 1875 ---- ---- ---- ---- .829 +.030 .799 1900 ---- ---- ---- ---- .878 +.032 .846 1925 ---- ---- ---- ---- .930 +.034 .896 1950 ---- ---- ---- ---- .985 +.035 .950 1975 ---- ---- ---- ---- 1.043 +.037 1.006 2000 ---- ---- ---- ---- 1.105 +.040 1.065 2025 ---- ---- ---- ---- 1.169 +.042 1.127 2050 ---- ---- ---- ---- 1.237 +.044 1.193 2075 ---- ---- ---- ---- 1.308 +.046 1.262 2100 ---- ---- ---- ---- 1.383 +.048 1.335 2125 ---- ---- ---- ---- 1.462 +.050 1.412 2150 ---- ---- ---- ---- 1.545 +.053 1.492 2175 ---- ---- ---- ---- 1.631 +.054 1.577 2200 ---- ---- ---- ---- 1.722 +.057 1.665 2225 ---- ---- ---- ---- 1.817 +.059 1.758 2250 ---- ---- ---- ---- 1.917 +.062 1.855 2275 ---- ---- ---- ---- 2.021 +.065 1.956 2300 ---- ---- ---- ---- 2.129 +.067 2.062 2325 ---- ---- ---- ---- 2.242 +.070 2.172 2350 ---- ---- ---- ---- 2.359 +.072 2.287 2375 ---- ---- ---- ---- 2.480 +.074 2.406 2400 ---- ---- ---- ---- 2.606 +.077 2.529 2425 ---- ---- ---- ---- 2.736 +.079 2.657 2450 ---- ---- ---- ---- 2.871 +.082 2.789 2475 ---- ---- ---- ---- 3.009 +.084 2.925 2500 ---- ---- ---- ---- 3.152 +.087 3.065 2525 ---- ---- ---- ---- 3.298 +.089 3.209 2550 ---- ---- ---- ---- 3.449 +.092 3.357 2575 ---- ---- ---- ---- 3.603 +.094 3.509 2600 ---- ---- ---- ---- 3.761 +.096 3.665 2625 ---- ---- ---- ---- 3.923 +.099 3.824 2650 ---- ---- ---- ---- 4.088 +.101 3.987 2675 ---- ---- ---- ---- 4.256 +.103 4.153 2700 ---- ---- ---- ---- 4.427 +.106 4.321 2725 ---- ---- ---- ---- 4.601 +.108 4.493 2750 ---- ---- ---- ---- 4.777 +.109 4.668 2775 ---- ---- ---- ---- 4.957 +.112 4.845 2800 ---- ---- ---- ---- 5.138 +.113 5.025 2825 ---- ---- ---- ---- 5.322 +.115 5.207 2850 ---- ---- ---- ---- 5.508 +.117 5.391 2875 ---- ---- ---- ---- 5.697 +.120 5.577 2900 ---- ---- ---- ---- 5.887 +.121 5.766 2925 ---- ---- ---- ---- 6.079 +.123 5.956 2950 ---- ---- ---- ---- 6.273 +.125 6.148 2975 ---- ---- ---- ---- 6.469 +.127 6.342 3000 ---- ---- ---- ---- 6.666 +.128 6.538 3025 ---- ---- ---- ---- 6.865 +.130 6.735 3050 ---- ---- ---- ---- 7.065 +.131 6.934 3075 ---- ---- ---- ---- 7.267 +.133 7.134 3100 ---- ---- ---- ---- 7.470 +.135 7.335 3125 ---- ---- ---- ---- 7.674 +.136 7.538 3150 ---- ---- ---- ---- 7.880 +.138 7.742 3175 ---- ---- ---- ---- 8.086 +.139 7.947 3200 ---- ---- ---- ---- 8.294 +.140 8.154 3225 ---- ---- ---- ---- 8.503 +.142 8.361 3250 ---- ---- ---- ---- 8.713 +.144 8.569 3275 ---- ---- ---- ---- 8.923 +.144 8.779 3300 ---- ---- ---- ---- 9.135 +.146 8.989 3325 ---- ---- ---- ---- 9.348 +.147 9.201 15 3350 ---- ---- ---- ---- 9.561 +.148 9.413 3375 ---- ---- ---- ---- 9.776 +.150 9.626 3400 ---- ---- ---- ---- 9.991 +.151 9.840 3425 ---- ---- ---- ---- 10.207 +.152 10.055 3450 ---- ---- ---- ---- 10.424 +.154 10.270 3475 ---- ---- ---- ---- 10.642 +.155 10.487 3500 ---- ---- ---- ---- 10.860 +.156 10.704 3525 ---- ---- ---- ---- 11.079 +.157 10.922 3550 ---- ---- ---- ---- 11.299 +.158 11.141 3575 ---- ---- ---- ---- 11.520 +.159 11.361 3600 ---- ---- ---- ---- 11.741 +.160 11.581 3625 ---- ---- ---- ---- 11.964 +.162 11.802 3650 ---- ---- ---- ---- 12.187 +.163 12.024 3675 ---- ---- ---- ---- 12.410 +.163 12.247 3700 ---- ---- ---- ---- 12.635 +.165 12.470 3725 ---- ---- ---- ---- 12.860 +.166 12.694 3750 ---- ---- ---- ---- 13.085 +.166 12.919 3775 ---- ---- ---- ---- 13.311 +.167 13.144 3800 ---- ---- ---- ---- 13.538 +.168 13.370 3825 ---- ---- ---- ---- 13.766 +.169 13.597 3850 ---- ---- ---- ---- 13.994 +.170 13.824 3875 ---- ---- ---- ---- 14.222 +.170 14.052 3900 ---- ---- ---- ---- 14.452 +.172 14.280 3925 ---- ---- ---- ---- 14.681 +.172 14.509 3950 ---- ---- ---- ---- 14.911 +.173 14.738 3975 ---- ---- ---- ---- 15.142 +.174 14.968 4000 ---- ---- ---- ---- 15.373 +.174 15.199 4025 ---- ---- ---- ---- 15.605 +.176 15.429 4050 ---- ---- ---- ---- 15.837 +.176 15.661 4075 ---- ---- ---- ---- 16.070 +.177 15.893 4100 ---- ---- ---- ---- 16.303 +.178 16.125 5000 ---- ---- ---- ---- 24.900 +.197 24.703 6000 ---- ---- ---- ---- 34.717 +.208 34.509 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .177 +.005 .172 950 ---- ---- ---- ---- .191 +.005 .186 975 ---- ---- ---- ---- .205 +.006 .199 1000 ---- ---- ---- ---- .220 +.006 .214 1025 ---- ---- ---- ---- .235 +.006 .229 1050 ---- ---- ---- ---- .251 +.007 .244 1075 ---- ---- ---- ---- .267 +.007 .260 1100 ---- ---- ---- ---- .284 +.007 .277 1125 ---- ---- ---- ---- .302 +.008 .294 1150 ---- ---- ---- ---- .320 +.009 .311 1175 ---- ---- ---- ---- .339 +.009 .330 1200 ---- ---- ---- ---- .358 +.010 .348 1225 ---- ---- ---- ---- .378 +.011 .367 1250 ---- ---- ---- ---- .398 +.011 .387 1275 ---- ---- ---- ---- .419 +.012 .407 1300 ---- ---- ---- ---- .440 +.012 .428 1325 ---- ---- ---- ---- .462 +.013 .449 1350 ---- ---- ---- ---- .485 +.014 .471 1375 ---- ---- ---- ---- .508 +.014 .494 1400 ---- ---- ---- ---- .532 +.016 .516 1425 ---- ---- ---- ---- .556 +.016 .540 1450 ---- ---- ---- ---- .581 +.017 .564 1475 ---- ---- ---- ---- .606 +.017 .589 1500 ---- ---- ---- ---- .632 +.018 .614 1525 ---- ---- ---- ---- .659 +.019 .640 1550 ---- ---- ---- ---- .687 +.020 .667 1575 ---- ---- ---- ---- .715 +.021 .694 1600 ---- ---- ---- ---- .745 +.022 .723 1625 ---- ---- ---- ---- .776 +.022 .754 1650 ---- ---- ---- ---- .809 +.024 .785 1675 ---- ---- ---- ---- .843 +.025 .818 1700 ---- ---- ---- ---- .879 +.026 .853 1725 ---- ---- ---- ---- .918 +.028 .890 1750 ---- ---- ---- ---- .958 +.028 .930 1775 ---- ---- ---- ---- 1.001 +.030 .971 1800 ---- ---- ---- ---- 1.046 +.031 1.015 1825 ---- ---- ---- ---- 1.094 +.033 1.061 1850 ---- ---- ---- ---- 1.144 +.034 1.110 1875 ---- ---- ---- ---- 1.197 +.035 1.162 1900 ---- ---- ---- ---- 1.253 +.037 1.216 1925 ---- ---- ---- ---- 1.312 +.039 1.273 1950 ---- ---- ---- ---- 1.374 +.041 1.333 1975 ---- ---- ---- ---- 1.438 +.042 1.396 2000 ---- ---- ---- ---- 1.506 +.044 1.462 2025 ---- ---- ---- ---- 1.577 +.046 1.531 2050 ---- ---- ---- ---- 1.650 +.047 1.603 2075 ---- ---- ---- ---- 1.728 +.050 1.678 2100 ---- ---- ---- ---- 1.808 +.051 1.757 2125 ---- ---- ---- ---- 1.892 +.053 1.839 2150 ---- ---- ---- ---- 1.980 +.055 1.925 2175 ---- ---- ---- ---- 2.071 +.056 2.015 2200 ---- ---- ---- ---- 2.167 +.059 2.108 2225 ---- ---- ---- ---- 2.266 +.061 2.205 2250 ---- ---- ---- ---- 2.370 +.064 2.306 2275 ---- ---- ---- ---- 2.477 +.065 2.412 2300 ---- ---- ---- ---- 2.589 +.067 2.522 2325 ---- ---- ---- ---- 2.705 +.070 2.635 2350 ---- ---- ---- ---- 2.825 +.072 2.753 2375 ---- ---- ---- ---- 2.949 +.073 2.876 2400 ---- ---- ---- ---- 3.078 +.076 3.002 2425 ---- ---- ---- ---- 3.210 +.078 3.132 2450 ---- ---- ---- ---- 3.347 +.080 3.267 2475 ---- ---- ---- ---- 3.487 +.082 3.405 2500 ---- ---- ---- ---- 3.632 +.084 3.548 2525 ---- ---- ---- ---- 3.780 +.086 3.694 2550 ---- ---- ---- ---- 3.932 +.088 3.844 2575 ---- ---- ---- ---- 4.088 +.091 3.997 2600 ---- ---- ---- ---- 4.247 +.093 4.154 2625 ---- ---- ---- ---- 4.409 +.094 4.315 2650 ---- ---- ---- ---- 4.575 +.096 4.479 2675 ---- ---- ---- ---- 4.744 +.098 4.646 2700 ---- ---- ---- ---- 4.916 +.100 4.816 2725 ---- ---- ---- ---- 5.090 +.101 4.989 2750 ---- ---- ---- ---- 5.268 +.104 5.164 2775 ---- ---- ---- ---- 5.447 +.105 5.342 2800 ---- ---- ---- ---- 5.629 +.107 5.522 2825 ---- ---- ---- ---- 5.814 +.109 5.705 2850 ---- ---- ---- ---- 6.000 +.110 5.890 2875 ---- ---- ---- ---- 6.188 +.112 6.076 2900 ---- ---- ---- ---- 6.378 +.113 6.265 2925 ---- ---- ---- ---- 6.570 +.115 6.455 2950 ---- ---- ---- ---- 6.764 +.117 6.647 2975 ---- ---- ---- ---- 6.959 +.118 6.841 3000 ---- ---- ---- ---- 7.156 +.120 7.036 3025 ---- ---- ---- ---- 7.354 +.121 7.233 3050 ---- ---- ---- ---- 7.554 +.123 7.431 3075 ---- ---- ---- ---- 7.754 +.124 7.630 3100 ---- ---- ---- ---- 7.956 +.125 7.831 3125 ---- ---- ---- ---- 8.160 +.127 8.033 3150 ---- ---- ---- ---- 8.364 +.128 8.236 3175 ---- ---- ---- ---- 8.569 +.129 8.440 3200 ---- ---- ---- ---- 8.775 +.131 8.644 3225 ---- ---- ---- ---- 8.982 +.132 8.850 3250 ---- ---- ---- ---- 9.190 +.133 9.057 3275 ---- ---- ---- ---- 9.399 +.134 9.265 3300 ---- ---- ---- ---- 9.609 +.135 9.474 3325 ---- ---- ---- ---- 9.820 +.137 9.683 3350 ---- ---- ---- ---- 10.031 +.137 9.894 3375 ---- ---- ---- ---- 10.244 +.139 10.105 3400 ---- ---- ---- ---- 10.457 +.140 10.317 3425 ---- ---- ---- ---- 10.670 +.141 10.529 3450 ---- ---- ---- ---- 10.885 +.142 10.743 3475 ---- ---- ---- ---- 11.100 +.143 10.957 3500 ---- ---- ---- ---- 11.316 +.145 11.171 3525 ---- ---- ---- ---- 11.532 +.145 11.387 3550 ---- ---- ---- ---- 11.750 +.147 11.603 3575 ---- ---- ---- ---- 11.968 +.148 11.820 3600 ---- ---- ---- ---- 12.186 +.148 12.038 3625 ---- ---- ---- ---- 12.406 +.150 12.256 3650 ---- ---- ---- ---- 12.626 +.151 12.475 3675 ---- ---- ---- ---- 12.846 +.151 12.695 3700 ---- ---- ---- ---- 13.068 +.152 12.916 3725 ---- ---- ---- ---- 13.290 +.153 13.137 3750 ---- ---- ---- ---- 13.513 +.154 13.359 3775 ---- ---- ---- ---- 13.736 +.155 13.581 3800 ---- ---- ---- ---- 13.960 +.156 13.804 3825 ---- ---- ---- ---- 14.184 +.156 14.028 3850 ---- ---- ---- ---- 14.410 +.158 14.252 3875 ---- ---- ---- ---- 14.635 +.158 14.477 3900 ---- ---- ---- ---- 14.862 +.159 14.703 3925 ---- ---- ---- ---- 15.088 +.159 14.929 3950 ---- ---- ---- ---- 15.316 +.161 15.155 3975 ---- ---- ---- ---- 15.543 +.161 15.382 4000 ---- ---- ---- ---- 15.772 +.162 15.610 4025 ---- ---- ---- ---- 16.000 +.162 15.838 4050 ---- ---- ---- ---- 16.230 +.164 16.066 4075 ---- ---- ---- ---- 16.459 +.164 16.295 4100 ---- ---- ---- ---- 16.689 +.164 16.525 4125 ---- ---- ---- ---- 16.920 +.165 16.755 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .265 +.006 .259 950 ---- ---- ---- ---- .283 +.006 .277 975 ---- ---- ---- ---- .302 +.007 .295 1000 ---- ---- ---- ---- .321 +.007 .314 1025 ---- ---- ---- ---- .341 +.008 .333 1050 ---- ---- ---- ---- .361 +.008 .353 1075 ---- ---- ---- ---- .382 +.009 .373 1100 ---- ---- ---- ---- .403 +.009 .394 1125 ---- ---- ---- ---- .425 +.010 .415 1150 ---- ---- ---- ---- .447 +.010 .437 1175 ---- ---- ---- ---- .470 +.011 .459 1200 ---- ---- ---- ---- .494 +.012 .482 1225 ---- ---- ---- ---- .518 +.013 .505 1250 ---- ---- ---- ---- .542 +.013 .529 1275 ---- ---- ---- ---- .567 +.014 .553 1300 ---- ---- ---- ---- .592 +.014 .578 1325 ---- ---- ---- ---- .618 +.015 .603 1350 ---- ---- ---- ---- .644 +.015 .629 1375 ---- ---- ---- ---- .671 +.016 .655 1400 ---- ---- ---- ---- .699 +.018 .681 1425 ---- ---- ---- ---- .727 +.019 .708 1450 ---- ---- ---- ---- .755 +.019 .736 1475 ---- ---- ---- ---- .784 +.020 .764 1500 ---- ---- ---- ---- .813 +.020 .793 1525 ---- ---- ---- ---- .843 +.021 .822 1550 ---- ---- ---- ---- .874 +.022 .852 1575 ---- ---- ---- ---- .906 +.023 .883 1600 ---- ---- ---- ---- .939 +.024 .915 1625 ---- ---- ---- ---- .974 +.025 .949 1650 ---- ---- ---- ---- 1.010 +.026 .984 1675 ---- ---- ---- ---- 1.047 +.027 1.020 1700 ---- ---- ---- ---- 1.087 +.029 1.058 1725 ---- ---- ---- ---- 1.128 +.029 1.099 1750 ---- ---- ---- ---- 1.172 +.031 1.141 1775 ---- ---- ---- ---- 1.218 +.032 1.186 1800 ---- ---- ---- ---- 1.267 +.033 1.234 1825 ---- ---- ---- ---- 1.319 +.035 1.284 1850 ---- ---- ---- ---- 1.372 +.036 1.336 1875 ---- ---- ---- ---- 1.429 +.037 1.392 1900 ---- ---- ---- ---- 1.489 +.039 1.450 1925 ---- ---- ---- ---- 1.551 +.041 1.510 1950 ---- ---- ---- ---- 1.616 +.042 1.574 1975 ---- ---- ---- ---- 1.684 +.044 1.640 2000 ---- ---- ---- ---- 1.755 +.045 1.710 2025 ---- ---- ---- ---- 1.829 +.047 1.782 2050 ---- ---- ---- ---- 1.906 +.048 1.858 2075 ---- ---- ---- ---- 1.987 +.051 1.936 2100 ---- ---- ---- ---- 2.070 +.052 2.018 2125 ---- ---- ---- ---- 2.157 +.053 2.104 2150 ---- ---- ---- ---- 2.248 +.056 2.192 2175 ---- ---- ---- ---- 2.343 +.058 2.285 2200 ---- ---- ---- ---- 2.441 +.060 2.381 2225 ---- ---- ---- ---- 2.543 +.061 2.482 2250 ---- ---- ---- ---- 2.649 +.063 2.586 2275 ---- ---- ---- ---- 2.759 +.065 2.694 2300 ---- ---- ---- ---- 2.873 +.067 2.806 2325 ---- ---- ---- ---- 2.992 +.069 2.923 2350 ---- ---- ---- ---- 3.114 +.071 3.043 2375 ---- ---- ---- ---- 3.241 +.073 3.168 2400 ---- ---- ---- ---- 3.371 +.075 3.296 2425 ---- ---- ---- ---- 3.506 +.077 3.429 2450 ---- ---- ---- ---- 3.645 +.079 3.566 2475 ---- ---- ---- ---- 3.787 +.081 3.706 2500 ---- ---- ---- ---- 3.933 +.082 3.851 2525 ---- ---- ---- ---- 4.083 +.084 3.999 2550 ---- ---- ---- ---- 4.237 +.086 4.151 2575 ---- ---- ---- ---- 4.394 +.088 4.306 2600 ---- ---- ---- ---- 4.555 +.090 4.465 2625 ---- ---- ---- ---- 4.719 +.092 4.627 2650 ---- ---- ---- ---- 4.886 +.094 4.792 2675 ---- ---- ---- ---- 5.056 +.095 4.961 2700 ---- ---- ---- ---- 5.229 +.097 5.132 2725 ---- ---- ---- ---- 5.405 +.099 5.306 2750 ---- ---- ---- ---- 5.583 +.100 5.483 2775 ---- ---- ---- ---- 5.764 +.102 5.662 2800 ---- ---- ---- ---- 5.947 +.104 5.843 2825 ---- ---- ---- ---- 6.132 +.105 6.027 2850 ---- ---- ---- ---- 6.319 +.107 6.212 2875 ---- ---- ---- ---- 6.508 +.108 6.400 2900 ---- ---- ---- ---- 6.698 +.109 6.589 2925 ---- ---- ---- ---- 6.891 +.111 6.780 2950 ---- ---- ---- ---- 7.085 +.113 6.972 2975 ---- ---- ---- ---- 7.280 +.113 7.167 3000 ---- ---- ---- ---- 7.477 +.115 7.362 3025 ---- ---- ---- ---- 7.676 +.117 7.559 3050 ---- ---- ---- ---- 7.875 +.117 7.758 3075 ---- ---- ---- ---- 8.076 +.119 7.957 3100 ---- ---- ---- ---- 8.278 +.120 8.158 3125 ---- ---- ---- ---- 8.481 +.122 8.359 3150 ---- ---- ---- ---- 8.685 +.123 8.562 3175 ---- ---- ---- ---- 8.890 +.124 8.766 3200 ---- ---- ---- ---- 9.096 +.125 8.971 3225 ---- ---- ---- ---- 9.303 +.127 9.176 3250 ---- ---- ---- ---- 9.510 +.127 9.383 3275 ---- ---- ---- ---- 9.719 +.129 9.590 3300 ---- ---- ---- ---- 9.928 +.129 9.799 3325 ---- ---- ---- ---- 10.138 +.130 10.008 3350 ---- ---- ---- ---- 10.349 +.132 10.217 3375 ---- ---- ---- ---- 10.561 +.133 10.428 3400 ---- ---- ---- ---- 10.773 +.134 10.639 3425 ---- ---- ---- ---- 10.986 +.135 10.851 3450 ---- ---- ---- ---- 11.199 +.136 11.063 3475 ---- ---- ---- ---- 11.414 +.137 11.277 3500 ---- ---- ---- ---- 11.629 +.138 11.491 3525 ---- ---- ---- ---- 11.844 +.139 11.705 3550 ---- ---- ---- ---- 12.060 +.139 11.921 3575 ---- ---- ---- ---- 12.277 +.140 12.137 3600 ---- ---- ---- ---- 12.495 +.142 12.353 3625 ---- ---- ---- ---- 12.713 +.142 12.571 3650 ---- ---- ---- ---- 12.932 +.143 12.789 3675 ---- ---- ---- ---- 13.152 +.144 13.008 3700 ---- ---- ---- ---- 13.372 +.145 13.227 3725 ---- ---- ---- ---- 13.593 +.146 13.447 3750 ---- ---- ---- ---- 13.815 +.147 13.668 3775 ---- ---- ---- ---- 14.037 +.147 13.890 3800 ---- ---- ---- ---- 14.260 +.148 14.112 3825 ---- ---- ---- ---- 14.484 +.150 14.334 3850 ---- ---- ---- ---- 14.708 +.150 14.558 3875 ---- ---- ---- ---- 14.932 +.151 14.781 3900 ---- ---- ---- ---- 15.157 +.151 15.006 3925 ---- ---- ---- ---- 15.383 +.152 15.231 3950 ---- ---- ---- ---- 15.609 +.153 15.456 3975 ---- ---- ---- ---- 15.836 +.154 15.682 4000 ---- ---- ---- ---- 16.063 +.154 15.909 4025 ---- ---- ---- ---- 16.291 +.155 16.136 4050 ---- ---- ---- ---- 16.519 +.156 16.363 4075 ---- ---- ---- ---- 16.747 +.156 16.591 4100 ---- ---- ---- ---- 16.976 +.157 16.819 4125 ---- ---- ---- ---- 17.206 +.158 17.048 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .533 +.010 .523 1050 ---- ---- ---- ---- .560 +.011 .549 1075 ---- ---- ---- ---- .587 +.011 .576 1100 ---- ---- ---- ---- .615 +.012 .603 1125 ---- ---- ---- ---- .643 +.012 .631 1150 ---- ---- ---- ---- .671 +.012 .659 1175 ---- ---- ---- ---- .700 +.013 .687 1200 ---- ---- ---- ---- .730 +.014 .716 1225 ---- ---- ---- ---- .759 +.014 .745 1250 ---- ---- ---- ---- .789 +.015 .774 1275 ---- ---- ---- ---- .820 +.016 .804 1300 ---- ---- ---- ---- .851 +.017 .834 1325 ---- ---- ---- ---- .882 +.017 .865 1350 ---- ---- ---- ---- .914 +.018 .896 1375 ---- ---- ---- ---- .945 +.018 .927 1400 ---- ---- ---- ---- .978 +.020 .958 1425 ---- ---- ---- ---- 1.010 +.020 .990 1450 ---- ---- ---- ---- 1.043 +.021 1.022 1475 ---- ---- ---- ---- 1.077 +.022 1.055 1500 ---- ---- ---- ---- 1.110 +.022 1.088 1525 ---- ---- ---- ---- 1.144 +.023 1.121 1550 ---- ---- ---- ---- 1.179 +.024 1.155 1575 ---- ---- ---- ---- 1.213 +.025 1.188 1600 ---- ---- ---- ---- 1.249 +.026 1.223 1625 ---- ---- ---- ---- 1.284 +.026 1.258 1650 ---- ---- ---- ---- 1.321 +.028 1.293 1675 ---- ---- ---- ---- 1.358 +.028 1.330 1700 ---- ---- ---- ---- 1.397 +.030 1.367 1725 ---- ---- ---- ---- 1.437 +.031 1.406 1750 ---- ---- ---- ---- 1.478 +.031 1.447 1775 ---- ---- ---- ---- 1.522 +.033 1.489 1800 ---- ---- ---- ---- 1.567 +.034 1.533 1825 ---- ---- ---- ---- 1.614 +.035 1.579 1850 ---- ---- ---- ---- 1.664 +.036 1.628 1875 ---- ---- ---- ---- 1.717 +.038 1.679 1900 ---- ---- ---- ---- 1.772 +.039 1.733 1925 ---- ---- ---- ---- 1.829 +.040 1.789 1950 ---- ---- ---- ---- 1.890 +.041 1.849 1975 ---- ---- ---- ---- 1.953 +.042 1.911 2000 ---- ---- ---- ---- 2.019 +.044 1.975 2025 ---- ---- ---- ---- 2.088 +.045 2.043 2050 ---- ---- ---- ---- 2.160 +.046 2.114 2075 ---- ---- ---- ---- 2.235 +.048 2.187 2100 ---- ---- ---- ---- 2.313 +.050 2.263 2125 ---- ---- ---- ---- 2.394 +.052 2.342 2150 ---- ---- ---- ---- 2.478 +.053 2.425 2175 ---- ---- ---- ---- 2.565 +.055 2.510 2200 ---- ---- ---- ---- 2.655 +.056 2.599 2225 ---- ---- ---- ---- 2.749 +.058 2.691 2250 ---- ---- ---- ---- 2.846 +.059 2.787 2275 ---- ---- ---- ---- 2.947 +.061 2.886 2300 ---- ---- ---- ---- 3.052 +.063 2.989 2325 ---- ---- ---- ---- 3.161 +.065 3.096 2350 ---- ---- ---- ---- 3.273 +.066 3.207 2375 ---- ---- ---- ---- 3.389 +.067 3.322 2400 ---- ---- ---- ---- 3.510 +.070 3.440 2425 ---- ---- ---- ---- 3.635 +.072 3.563 2450 ---- ---- ---- ---- 3.763 +.073 3.690 2475 ---- ---- ---- ---- 3.896 +.075 3.821 2500 ---- ---- ---- ---- 4.032 +.076 3.956 2525 ---- ---- ---- ---- 4.173 +.078 4.095 2550 ---- ---- ---- ---- 4.317 +.080 4.237 2575 ---- ---- ---- ---- 4.466 +.082 4.384 2600 ---- ---- ---- ---- 4.617 +.083 4.534 2625 ---- ---- ---- ---- 4.773 +.085 4.688 2650 ---- ---- ---- ---- 4.932 +.087 4.845 2675 ---- ---- ---- ---- 5.094 +.088 5.006 2700 ---- ---- ---- ---- 5.260 +.089 5.171 2725 ---- ---- ---- ---- 5.429 +.091 5.338 2750 ---- ---- ---- ---- 5.601 +.093 5.508 2775 ---- ---- ---- ---- 5.776 +.094 5.682 2800 ---- ---- ---- ---- 5.954 +.096 5.858 2825 ---- ---- ---- ---- 6.134 +.097 6.037 2850 ---- ---- ---- ---- 6.317 +.099 6.218 2875 ---- ---- ---- ---- 6.501 +.100 6.401 2900 ---- ---- ---- ---- 6.689 +.102 6.587 2925 ---- ---- ---- ---- 6.878 +.103 6.775 2950 ---- ---- ---- ---- 7.068 +.104 6.964 2975 ---- ---- ---- ---- 7.261 +.106 7.155 3000 ---- ---- ---- ---- 7.455 +.107 7.348 3025 ---- ---- ---- ---- 7.651 +.108 7.543 3050 ---- ---- ---- ---- 7.848 +.109 7.739 3075 ---- ---- ---- ---- 8.046 +.110 7.936 3100 ---- ---- ---- ---- 8.246 +.111 8.135 3125 ---- ---- ---- ---- 8.447 +.112 8.335 3150 ---- ---- ---- ---- 8.650 +.114 8.536 3175 ---- ---- ---- ---- 8.853 +.115 8.738 3200 ---- ---- ---- ---- 9.057 +.116 8.941 3225 ---- ---- ---- ---- 9.263 +.118 9.145 3250 ---- ---- ---- ---- 9.469 +.119 9.350 3275 ---- ---- ---- ---- 9.676 +.120 9.556 3300 ---- ---- ---- ---- 9.883 +.120 9.763 3325 ---- ---- ---- ---- 10.092 +.121 9.971 3350 ---- ---- ---- ---- 10.301 +.122 10.179 3375 ---- ---- ---- ---- 10.511 +.123 10.388 3400 ---- ---- ---- ---- 10.722 +.125 10.597 3425 ---- ---- ---- ---- 10.933 +.125 10.808 3450 ---- ---- ---- ---- 11.145 +.126 11.019 3475 ---- ---- ---- ---- 11.358 +.127 11.231 3500 ---- ---- ---- ---- 11.571 +.128 11.443 3525 ---- ---- ---- ---- 11.785 +.129 11.656 3550 ---- ---- ---- ---- 11.999 +.130 11.869 3575 ---- ---- ---- ---- 12.214 +.131 12.083 3600 ---- ---- ---- ---- 12.429 +.131 12.298 3625 ---- ---- ---- ---- 12.645 +.132 12.513 3650 ---- ---- ---- ---- 12.862 +.133 12.729 3675 ---- ---- ---- ---- 13.080 +.135 12.945 3700 ---- ---- ---- ---- 13.297 +.134 13.163 3725 ---- ---- ---- ---- 13.516 +.136 13.380 3750 ---- ---- ---- ---- 13.735 +.136 13.599 3775 ---- ---- ---- ---- 13.955 +.137 13.818 3800 ---- ---- ---- ---- 14.176 +.138 14.038 3825 ---- ---- ---- ---- 14.397 +.139 14.258 3850 ---- ---- ---- ---- 14.619 +.140 14.479 3875 ---- ---- ---- ---- 14.841 +.140 14.701 3900 ---- ---- ---- ---- 15.064 +.141 14.923 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .655 +.011 .644 1050 ---- ---- ---- ---- .685 +.012 .673 1075 ---- ---- ---- ---- .716 +.012 .704 1100 ---- ---- ---- ---- .747 +.013 .734 1125 ---- ---- ---- ---- .778 +.013 .765 1150 ---- ---- ---- ---- .810 +.014 .796 1175 ---- ---- ---- ---- .842 +.015 .827 1200 ---- ---- ---- ---- .874 +.015 .859 1225 ---- ---- ---- ---- .907 +.016 .891 1250 ---- ---- ---- ---- .940 +.016 .924 1275 ---- ---- ---- ---- .974 +.017 .957 1300 ---- ---- ---- ---- 1.007 +.018 .989 1325 ---- ---- ---- ---- 1.041 +.018 1.023 1350 ---- ---- ---- ---- 1.076 +.020 1.056 1375 ---- ---- ---- ---- 1.110 +.020 1.090 1400 ---- ---- ---- ---- 1.145 +.021 1.124 1425 ---- ---- ---- ---- 1.180 +.022 1.158 1450 ---- ---- ---- ---- 1.215 +.022 1.193 1475 ---- ---- ---- ---- 1.251 +.023 1.228 1500 ---- ---- ---- ---- 1.287 +.024 1.263 1525 ---- ---- ---- ---- 1.323 +.025 1.298 1550 ---- ---- ---- ---- 1.359 +.026 1.333 1575 ---- ---- ---- ---- 1.395 +.026 1.369 1600 ---- ---- ---- ---- 1.432 +.027 1.405 1625 ---- ---- ---- ---- 1.470 +.028 1.442 1650 ---- ---- ---- ---- 1.508 +.029 1.479 1675 ---- ---- ---- ---- 1.547 +.030 1.517 1700 ---- ---- ---- ---- 1.587 +.031 1.556 1725 ---- ---- ---- ---- 1.629 +.032 1.597 1750 ---- ---- ---- ---- 1.672 +.033 1.639 1775 ---- ---- ---- ---- 1.717 +.034 1.683 1800 ---- ---- ---- ---- 1.763 +.035 1.728 1825 ---- ---- ---- ---- 1.812 +.036 1.776 1850 ---- ---- ---- ---- 1.864 +.037 1.827 1875 ---- ---- ---- ---- 1.918 +.039 1.879 1900 ---- ---- ---- ---- 1.975 +.040 1.935 1925 ---- ---- ---- ---- 2.034 +.041 1.993 1950 ---- ---- ---- ---- 2.096 +.042 2.054 1975 ---- ---- ---- ---- 2.161 +.043 2.118 2000 ---- ---- ---- ---- 2.229 +.044 2.185 2025 ---- ---- ---- ---- 2.300 +.046 2.254 2050 ---- ---- ---- ---- 2.374 +.048 2.326 2075 ---- ---- ---- ---- 2.450 +.049 2.401 2100 ---- ---- ---- ---- 2.530 +.051 2.479 2125 ---- ---- ---- ---- 2.612 +.052 2.560 2150 ---- ---- ---- ---- 2.698 +.054 2.644 2175 ---- ---- ---- ---- 2.786 +.055 2.731 2200 ---- ---- ---- ---- 2.878 +.056 2.822 2225 ---- ---- ---- ---- 2.973 +.057 2.916 2250 ---- ---- ---- ---- 3.072 +.059 3.013 2275 ---- ---- ---- ---- 3.175 +.061 3.114 2300 ---- ---- ---- ---- 3.281 +.063 3.218 2325 ---- ---- ---- ---- 3.391 +.064 3.327 2350 ---- ---- ---- ---- 3.505 +.066 3.439 2375 ---- ---- ---- ---- 3.622 +.067 3.555 2400 ---- ---- ---- ---- 3.744 +.069 3.675 2425 ---- ---- ---- ---- 3.870 +.070 3.800 2450 ---- ---- ---- ---- 4.000 +.072 3.928 2475 ---- ---- ---- ---- 4.134 +.074 4.060 2500 ---- ---- ---- ---- 4.272 +.075 4.197 2525 ---- ---- ---- ---- 4.414 +.077 4.337 2550 ---- ---- ---- ---- 4.560 +.079 4.481 2575 ---- ---- ---- ---- 4.709 +.080 4.629 2600 ---- ---- ---- ---- 4.862 +.082 4.780 2625 ---- ---- ---- ---- 5.019 +.083 4.936 2650 ---- ---- ---- ---- 5.179 +.085 5.094 2675 ---- ---- ---- ---- 5.343 +.086 5.257 2700 ---- ---- ---- ---- 5.510 +.088 5.422 2725 ---- ---- ---- ---- 5.680 +.089 5.591 2750 ---- ---- ---- ---- 5.853 +.090 5.763 2775 ---- ---- ---- ---- 6.029 +.092 5.937 2800 ---- ---- ---- ---- 6.208 +.093 6.115 2825 ---- ---- ---- ---- 6.390 +.095 6.295 2850 ---- ---- ---- ---- 6.573 +.096 6.477 2875 ---- ---- ---- ---- 6.759 +.097 6.662 2900 ---- ---- ---- ---- 6.947 +.099 6.848 2925 ---- ---- ---- ---- 7.137 +.100 7.037 2950 ---- ---- ---- ---- 7.329 +.101 7.228 2975 ---- ---- ---- ---- 7.523 +.103 7.420 3000 ---- ---- ---- ---- 7.718 +.104 7.614 3025 ---- ---- ---- ---- 7.914 +.105 7.809 3050 ---- ---- ---- ---- 8.112 +.106 8.006 3075 ---- ---- ---- ---- 8.312 +.108 8.204 3100 ---- ---- ---- ---- 8.512 +.108 8.404 3125 ---- ---- ---- ---- 8.714 +.110 8.604 3150 ---- ---- ---- ---- 8.917 +.111 8.806 3175 ---- ---- ---- ---- 9.121 +.112 9.009 3200 ---- ---- ---- ---- 9.326 +.113 9.213 3225 ---- ---- ---- ---- 9.531 +.113 9.418 3250 ---- ---- ---- ---- 9.738 +.115 9.623 3275 ---- ---- ---- ---- 9.945 +.115 9.830 3300 ---- ---- ---- ---- 10.154 +.117 10.037 3325 ---- ---- ---- ---- 10.362 +.117 10.245 3350 ---- ---- ---- ---- 10.572 +.119 10.453 3375 ---- ---- ---- ---- 10.782 +.119 10.663 3400 ---- ---- ---- ---- 10.993 +.120 10.873 3425 ---- ---- ---- ---- 11.205 +.122 11.083 3450 ---- ---- ---- ---- 11.417 +.122 11.295 3475 ---- ---- ---- ---- 11.630 +.123 11.507 3500 ---- ---- ---- ---- 11.843 +.124 11.719 3525 ---- ---- ---- ---- 12.057 +.125 11.932 3550 ---- ---- ---- ---- 12.271 +.125 12.146 3575 ---- ---- ---- ---- 12.486 +.126 12.360 3600 ---- ---- ---- ---- 12.702 +.128 12.574 3625 ---- ---- ---- ---- 12.918 +.128 12.790 3650 ---- ---- ---- ---- 13.135 +.129 13.006 3675 ---- ---- ---- ---- 13.352 +.130 13.222 3700 ---- ---- ---- ---- 13.570 +.131 13.439 3725 ---- ---- ---- ---- 13.788 +.131 13.657 3750 ---- ---- ---- ---- 14.008 +.132 13.876 3775 ---- ---- ---- ---- 14.227 +.132 14.095 3800 ---- ---- ---- ---- 14.448 +.134 14.314 3825 ---- ---- ---- ---- 14.669 +.134 14.535 3850 ---- ---- ---- ---- 14.891 +.135 14.756 3875 ---- ---- ---- ---- 15.113 +.136 14.977 3900 ---- ---- ---- ---- 15.336 +.137 15.199 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .825 +.012 .813 1050 ---- ---- ---- ---- .860 +.013 .847 1075 ---- ---- ---- ---- .895 +.013 .882 1100 ---- ---- ---- ---- .930 +.014 .916 1125 ---- ---- ---- ---- .966 +.015 .951 1150 ---- ---- ---- ---- 1.002 +.016 .986 1175 ---- ---- ---- ---- 1.038 +.016 1.022 1200 ---- ---- ---- ---- 1.074 +.017 1.057 1225 ---- ---- ---- ---- 1.110 +.017 1.093 1250 ---- ---- ---- ---- 1.147 +.018 1.129 1275 ---- ---- ---- ---- 1.184 +.019 1.165 1300 ---- ---- ---- ---- 1.221 +.019 1.202 1325 ---- ---- ---- ---- 1.258 +.020 1.238 1350 ---- ---- ---- ---- 1.296 +.021 1.275 1375 ---- ---- ---- ---- 1.333 +.021 1.312 1400 ---- ---- ---- ---- 1.371 +.022 1.349 1425 ---- ---- ---- ---- 1.409 +.023 1.386 1450 ---- ---- ---- ---- 1.447 +.024 1.423 1475 ---- ---- ---- ---- 1.485 +.024 1.461 1500 ---- ---- ---- ---- 1.523 +.025 1.498 1525 ---- ---- ---- ---- 1.562 +.026 1.536 1550 ---- ---- ---- ---- 1.601 +.027 1.574 1575 ---- ---- ---- ---- 1.639 +.028 1.611 1600 ---- ---- ---- ---- 1.678 +.028 1.650 1625 ---- ---- ---- ---- 1.718 +.030 1.688 1650 ---- ---- ---- ---- 1.758 +.031 1.727 1675 ---- ---- ---- ---- 1.799 +.032 1.767 1700 ---- ---- ---- ---- 1.841 +.033 1.808 1725 ---- ---- ---- ---- 1.884 +.033 1.851 1750 ---- ---- ---- ---- 1.929 +.035 1.894 1775 ---- ---- ---- ---- 1.975 +.035 1.940 1800 ---- ---- ---- ---- 2.024 +.037 1.987 1825 ---- ---- ---- ---- 2.074 +.037 2.037 1850 ---- ---- ---- ---- 2.128 +.039 2.089 1875 ---- ---- ---- ---- 2.184 +.040 2.144 1900 ---- ---- ---- ---- 2.242 +.040 2.202 1925 ---- ---- ---- ---- 2.304 +.042 2.262 1950 ---- ---- ---- ---- 2.368 +.043 2.325 1975 ---- ---- ---- ---- 2.435 +.044 2.391 2000 ---- ---- ---- ---- 2.505 +.046 2.459 2025 ---- ---- ---- ---- 2.578 +.047 2.531 2050 ---- ---- ---- ---- 2.653 +.048 2.605 2075 ---- ---- ---- ---- 2.732 +.050 2.682 2100 ---- ---- ---- ---- 2.813 +.051 2.762 2125 ---- ---- ---- ---- 2.897 +.052 2.845 2150 ---- ---- ---- ---- 2.985 +.054 2.931 2175 ---- ---- ---- ---- 3.075 +.055 3.020 2200 ---- ---- ---- ---- 3.169 +.056 3.113 2225 ---- ---- ---- ---- 3.266 +.058 3.208 2250 ---- ---- ---- ---- 3.367 +.060 3.307 2275 ---- ---- ---- ---- 3.471 +.061 3.410 2300 ---- ---- ---- ---- 3.579 +.062 3.517 2325 ---- ---- ---- ---- 3.691 +.064 3.627 2350 ---- ---- ---- ---- 3.806 +.065 3.741 2375 ---- ---- ---- ---- 3.926 +.067 3.859 2400 ---- ---- ---- ---- 4.050 +.069 3.981 2425 ---- ---- ---- ---- 4.177 +.070 4.107 2450 ---- ---- ---- ---- 4.309 +.071 4.238 2475 ---- ---- ---- ---- 4.445 +.073 4.372 2500 ---- ---- ---- ---- 4.585 +.075 4.510 2525 ---- ---- ---- ---- 4.728 +.076 4.652 2550 ---- ---- ---- ---- 4.876 +.078 4.798 2575 ---- ---- ---- ---- 5.027 +.079 4.948 2600 ---- ---- ---- ---- 5.182 +.081 5.101 2625 ---- ---- ---- ---- 5.340 +.081 5.259 2650 ---- ---- ---- ---- 5.502 +.083 5.419 2675 ---- ---- ---- ---- 5.668 +.085 5.583 2700 ---- ---- ---- ---- 5.836 +.085 5.751 2725 ---- ---- ---- ---- 6.008 +.087 5.921 2750 ---- ---- ---- ---- 6.183 +.088 6.095 2775 ---- ---- ---- ---- 6.361 +.090 6.271 2800 ---- ---- ---- ---- 6.541 +.091 6.450 2825 ---- ---- ---- ---- 6.724 +.092 6.632 2850 ---- ---- ---- ---- 6.910 +.094 6.816 2875 ---- ---- ---- ---- 7.097 +.094 7.003 2900 ---- ---- ---- ---- 7.287 +.096 7.191 2925 ---- ---- ---- ---- 7.479 +.098 7.381 2950 ---- ---- ---- ---- 7.672 +.098 7.574 2975 ---- ---- ---- ---- 7.867 +.100 7.767 3000 ---- ---- ---- ---- 8.063 +.100 7.963 3025 ---- ---- ---- ---- 8.261 +.101 8.160 3050 ---- ---- ---- ---- 8.461 +.103 8.358 3075 ---- ---- ---- ---- 8.661 +.104 8.557 3100 ---- ---- ---- ---- 8.863 +.105 8.758 3125 ---- ---- ---- ---- 9.066 +.106 8.960 3150 ---- ---- ---- ---- 9.270 +.107 9.163 3175 ---- ---- ---- ---- 9.475 +.108 9.367 3200 ---- ---- ---- ---- 9.681 +.109 9.572 3225 ---- ---- ---- ---- 9.888 +.110 9.778 3250 ---- ---- ---- ---- 10.095 +.110 9.985 3275 ---- ---- ---- ---- 10.304 +.112 10.192 3300 ---- ---- ---- ---- 10.513 +.113 10.400 3325 ---- ---- ---- ---- 10.722 +.113 10.609 3350 ---- ---- ---- ---- 10.933 +.115 10.818 3375 ---- ---- ---- ---- 11.144 +.115 11.029 3400 ---- ---- ---- ---- 11.355 +.116 11.239 3425 ---- ---- ---- ---- 11.568 +.117 11.451 3450 ---- ---- ---- ---- 11.780 +.117 11.663 3475 ---- ---- ---- ---- 11.994 +.119 11.875 3500 ---- ---- ---- ---- 12.207 +.119 12.088 3525 ---- ---- ---- ---- 12.422 +.120 12.302 3550 ---- ---- ---- ---- 12.637 +.121 12.516 3575 ---- ---- ---- ---- 12.852 +.122 12.730 3600 ---- ---- ---- ---- 13.068 +.123 12.945 3625 ---- ---- ---- ---- 13.284 +.123 13.161 3650 ---- ---- ---- ---- 13.501 +.124 13.377 3675 ---- ---- ---- ---- 13.719 +.125 13.594 3700 ---- ---- ---- ---- 13.937 +.125 13.812 3725 ---- ---- ---- ---- 14.156 +.126 14.030 3750 ---- ---- ---- ---- 14.375 +.127 14.248 3775 ---- ---- ---- ---- 14.596 +.128 14.468 3800 ---- ---- ---- ---- 14.816 +.128 14.688 3825 ---- ---- ---- ---- 15.037 +.129 14.908 3850 ---- ---- ---- ---- 15.259 +.129 15.130 3875 ---- ---- ---- ---- 15.482 +.131 15.351 3900 ---- ---- ---- ---- 15.705 +.131 15.574 3925 ---- ---- ---- ---- 15.928 +.131 15.797 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.399 +.021 1.378 1325 ---- ---- ---- ---- 1.439 +.021 1.418 1350 ---- ---- ---- ---- 1.479 +.022 1.457 1375 ---- ---- ---- ---- 1.519 +.023 1.496 1400 ---- ---- ---- ---- 1.559 +.023 1.536 1425 ---- ---- ---- ---- 1.599 +.024 1.575 1450 ---- ---- ---- ---- 1.640 +.025 1.615 1475 ---- ---- ---- ---- 1.680 +.025 1.655 1500 ---- ---- ---- ---- 1.721 +.027 1.694 1525 ---- ---- ---- ---- 1.761 +.027 1.734 1550 ---- ---- ---- ---- 1.802 +.028 1.774 1575 ---- ---- ---- ---- 1.843 +.029 1.814 1600 ---- ---- ---- ---- 1.883 +.029 1.854 1625 ---- ---- ---- ---- 1.924 +.030 1.894 1650 ---- ---- ---- ---- 1.966 +.032 1.934 1675 ---- ---- ---- ---- 2.007 +.032 1.975 1700 ---- ---- ---- ---- 2.050 +.033 2.017 1725 ---- ---- ---- ---- 2.094 +.034 2.060 1750 ---- ---- ---- ---- 2.139 +.035 2.104 1775 ---- ---- ---- ---- 2.186 +.036 2.150 1800 ---- ---- ---- ---- 2.234 +.037 2.197 1825 ---- ---- ---- ---- 2.284 +.038 2.246 1850 ---- ---- ---- ---- 2.337 +.039 2.298 1875 ---- ---- ---- ---- 2.392 +.040 2.352 1900 ---- ---- ---- ---- 2.450 +.041 2.409 1925 ---- ---- ---- ---- 2.511 +.042 2.469 1950 ---- ---- ---- ---- 2.575 +.044 2.531 1975 ---- ---- ---- ---- 2.641 +.044 2.597 2000 ---- ---- ---- ---- 2.711 +.046 2.665 2025 ---- ---- ---- ---- 2.783 +.047 2.736 2050 ---- ---- ---- ---- 2.858 +.048 2.810 2075 ---- ---- ---- ---- 2.936 +.050 2.886 2100 ---- ---- ---- ---- 3.017 +.051 2.966 2125 ---- ---- ---- ---- 3.101 +.053 3.048 2150 ---- ---- ---- ---- 3.187 +.053 3.134 2175 ---- ---- ---- ---- 3.277 +.055 3.222 2200 ---- ---- ---- ---- 3.370 +.056 3.314 2225 ---- ---- ---- ---- 3.466 +.057 3.409 2250 ---- ---- ---- ---- 3.566 +.059 3.507 2275 ---- ---- ---- ---- 3.669 +.060 3.609 2300 ---- ---- ---- ---- 3.776 +.062 3.714 2325 ---- ---- ---- ---- 3.886 +.063 3.823 2350 ---- ---- ---- ---- 4.000 +.064 3.936 2375 ---- ---- ---- ---- 4.119 +.067 4.052 2400 ---- ---- ---- ---- 4.241 +.068 4.173 2425 ---- ---- ---- ---- 4.367 +.069 4.298 2450 ---- ---- ---- ---- 4.497 +.070 4.427 2475 ---- ---- ---- ---- 4.632 +.072 4.560 2500 ---- ---- ---- ---- 4.770 +.073 4.697 2525 ---- ---- ---- ---- 4.912 +.075 4.837 2550 ---- ---- ---- ---- 5.058 +.076 4.982 2575 ---- ---- ---- ---- 5.208 +.077 5.131 2600 ---- ---- ---- ---- 5.362 +.079 5.283 2625 ---- ---- ---- ---- 5.520 +.081 5.439 2650 ---- ---- ---- ---- 5.681 +.082 5.599 2675 ---- ---- ---- ---- 5.845 +.083 5.762 2700 ---- ---- ---- ---- 6.013 +.084 5.929 2725 ---- ---- ---- ---- 6.184 +.085 6.099 2750 ---- ---- ---- ---- 6.359 +.087 6.272 2775 ---- ---- ---- ---- 6.536 +.088 6.448 2800 ---- ---- ---- ---- 6.716 +.089 6.627 2825 ---- ---- ---- ---- 6.899 +.090 6.809 2850 ---- ---- ---- ---- 7.085 +.092 6.993 2875 ---- ---- ---- ---- 7.272 +.093 7.179 2900 ---- ---- ---- ---- 7.462 +.094 7.368 2925 ---- ---- ---- ---- 7.654 +.095 7.559 2950 ---- ---- ---- ---- 7.848 +.096 7.752 2975 ---- ---- ---- ---- 8.043 +.097 7.946 3000 ---- ---- ---- ---- 8.240 +.098 8.142 3025 ---- ---- ---- ---- 8.439 +.100 8.339 3050 ---- ---- ---- ---- 8.639 +.101 8.538 3075 ---- ---- ---- ---- 8.840 +.101 8.739 3100 ---- ---- ---- ---- 9.043 +.103 8.940 3125 ---- ---- ---- ---- 9.247 +.104 9.143 3150 ---- ---- ---- ---- 9.451 +.104 9.347 3175 ---- ---- ---- ---- 9.657 +.105 9.552 3200 ---- ---- ---- ---- 9.864 +.106 9.758 3225 ---- ---- ---- ---- 10.072 +.108 9.964 3250 ---- ---- ---- ---- 10.280 +.108 10.172 3275 ---- ---- ---- ---- 10.489 +.109 10.380 3300 ---- ---- ---- ---- 10.699 +.110 10.589 3325 ---- ---- ---- ---- 10.909 +.110 10.799 3350 ---- ---- ---- ---- 11.121 +.112 11.009 3375 ---- ---- ---- ---- 11.332 +.112 11.220 3400 ---- ---- ---- ---- 11.545 +.113 11.432 3425 ---- ---- ---- ---- 11.758 +.114 11.644 3450 ---- ---- ---- ---- 11.971 +.115 11.856 3475 ---- ---- ---- ---- 12.185 +.115 12.070 3500 ---- ---- ---- ---- 12.400 +.117 12.283 3525 ---- ---- ---- ---- 12.615 +.118 12.497 3550 ---- ---- ---- ---- 12.830 +.118 12.712 3575 ---- ---- ---- ---- 13.046 +.119 12.927 3600 ---- ---- ---- ---- 13.262 +.119 13.143 3625 ---- ---- ---- ---- 13.479 +.120 13.359 3650 ---- ---- ---- ---- 13.697 +.121 13.576 3675 ---- ---- ---- ---- 13.915 +.122 13.793 3700 ---- ---- ---- ---- 14.133 +.122 14.011 3725 ---- ---- ---- ---- 14.352 +.123 14.229 3750 ---- ---- ---- ---- 14.572 +.124 14.448 3775 ---- ---- ---- ---- 14.792 +.124 14.668 3800 ---- ---- ---- ---- 15.013 +.125 14.888 3825 ---- ---- ---- ---- 15.235 +.126 15.109 3850 ---- ---- ---- ---- 15.457 +.127 15.330 3875 ---- ---- ---- ---- 15.679 +.127 15.552 3900 ---- ---- ---- ---- 15.903 +.128 15.775 3925 ---- ---- ---- ---- 16.126 +.128 15.998 TOTAL EST.VOL VOLUME OPEN INT SO1 JUN23 Silver Weekly 1 Options CALL 1800 ---- ---- 5.851A 5.851A 5.747 -.241 5.988 1825 ---- ---- 5.601A 5.601A 5.497 -.241 5.738 1850 ---- ---- 5.343A 5.343A 5.247 -.241 5.488 1875 ---- ---- 5.093A 5.093A 4.997 -.241 5.238 1900 ---- ---- 4.851A 4.851A 4.747 -.241 4.988 1925 ---- ---- 4.601A 4.601A 4.497 -.241 4.738 1950 ---- ---- 4.343A 4.343A 4.247 -.241 4.488 1975 ---- ---- 4.101A 4.101A 3.997 -.241 4.238 2000 ---- ---- 3.843A 3.843A 3.747 -.241 3.988 2025 ---- ---- 3.601A 3.601A 3.497 -.241 3.738 2050 ---- ---- 3.343A 3.343A 3.247 -.241 3.488 2075 ---- ---- 3.101A 3.101A 2.997 -.241 3.238 2100 ---- ---- 2.851A 2.851A 2.747 -.241 2.988 2125 ---- ---- 2.601A 2.601A 2.497 -.241 2.738 2150 ---- ---- 2.343A 2.343A 2.247 -.241 2.488 2175 ---- ---- 2.093A 2.093A 1.997 -.241 2.238 2190 ---- ---- 1.943A 1.943A 1.847 -.241 2.088 2195 ---- ---- 1.901A 1.901A 1.797 -.241 2.038 2200 ---- ---- 1.851A 1.851A 1.747 -.241 1.988 2205 ---- ---- 1.792A 1.792A 1.697 -.241 1.938 2210 ---- ---- 1.742A 1.742A 1.647 -.241 1.888 2215 ---- ---- 1.692A 1.692A 1.597 -.241 1.838 2220 ---- ---- 1.651A 1.651A 1.547 -.241 1.788 2225 ---- ---- 1.601A 1.601A 1.497 -.241 1.738 2230 ---- ---- 1.551A 1.551A 1.447 -.241 1.688 2235 ---- ---- 1.501A 1.501A 1.397 -.241 1.638 2240 ---- ---- 1.451A 1.451A 1.347 -.241 1.588 2245 ---- ---- 1.392A 1.392A 1.297 -.241 1.538 2250 ---- ---- 1.351A 1.351A 1.247 -.241 1.488 2255 ---- ---- 1.292A 1.292A 1.197 -.241 1.438 2260 ---- ---- 1.251A 1.251A 1.147 -.242 1.389 2265 ---- ---- 1.201A 1.201A 1.097 -.242 1.339 2270 ---- ---- 1.143A 1.143A 1.047 -.242 1.289 2275 ---- ---- 1.101A 1.101A .997 -.243 1.240 2280 ---- ---- 1.051A 1.051A .947 -.243 1.190 2285 ---- ---- 1.030A 1.030A .897 -.244 1.141 5 2290 ---- ---- .980A .980A .847 -.245 1.092 1 1 2295 ---- ---- .901A .901A .797 -.246 1.043 2300 ---- ---- .880A .880A .747 -.247 .994 1 2 2305 ---- ---- .801A .801A .697 -.248 .945 2310 ---- ---- .780A .780A .647 -.249 .896 25 2315 ---- ---- .730A .730A .597 -.251 .848 8 2320 ---- ---- .680A .680A .547 -.253 .800 3 2325 ---- .804B .601A .601A .497 -.256 .753 12 74 2330 ---- ---- .580A .580A .447 -.259 .706 2 17 2335 .650 .650 .530A .530A .397 -.262 1 .659 20 40 2340 ---- ---- .480A .480A .347 -.267 .614 5 2345 ---- ---- .430A .430A .297 -.272 .569 4 2350 ---- .631B .255A .255A .247 -.279 .526 17 2355 ---- .516B .275A .275A .197 -.286 .483 2 2360 ---- .506B .240A .240A .147 -.294 .441 303 200 2365 ---- .458B .136A .136A .097 -.304 .401 2 2370 .115 .412B .069A .069A .047 -.316 14 .363 5 2375 .043 .413B .004A .004A .000 -.326 37 .326 33 55 2380 .334 .348B .003A .003A .000 -.292 54 .292 10 23 2385 ---- .312B .003A .003A .000 -.260 .260 76 76 2390 ---- .296B .003A .003A .000 -.230 .230 56 2395 .051 .267B .003A .060B .000 -.203 2 .203 4 10 2400 .136 .238B .003A .003A .000 -.177 34 .177 67 61 2405 .053 .209B .003A .003A .000 -.154 8 .154 6 6 2410 .068 .183B .003A .003A .000 -.132 3 .132 1 6 2415 ---- .160B .003A .003A .000 -.113 .113 2 2420 .090 .138B .003A .042B .000 -.096 104 .096 4 5 2425 .110 .120B .003A .003A .000 -.081 2 .081 200 202 2430 .063 .100B .003A .100B .000 -.068 7 .068 11 15 2435 .018 .084B .003A .003A .000 -.057 5 .057 12 12 2440 ---- .072B .003A .003A .000 -.048 .048 2 2445 ---- .060B .003A .003A .000 -.041 .041 2450 .025 .050B .003A .003A .000 -.034 5 .034 6 9 2455 ---- .041B .003A .003A .000 -.029 .029 10 2460 ---- .034B .003A .003A .000 -.024 .024 2465 ---- .028B .003A .003A .000 -.020 .020 13 16 2470 ---- .023B .003A .003A .000 -.017 6 .017 6 2475 ---- .019B .003A .003A .000 -.014 .014 36 2480 ---- .015B .003A .015B .000 -.012 .012 8 8 2485 ---- .012B .003A .012B .000 -.011 .011 3 2490 ---- .010B .003A .010B .000 -.009 .009 5 2495 ---- ---- .003A .003A .000 -.008 .008 1 2500 .006 .006 .003A .003A .000 -.007 8 .007 43 2505 ---- ---- .003A .003A .000 -.006 .006 4 2510 ---- ---- .003A .003A .000 -.005 .005 4 2515 ---- ---- .003A .003A .000 -.005 .005 3 2520 ---- ---- .003A .003A .000 -.004 .004 2 2525 ---- ---- ---- ---- .000 -.003 .003 21 2530 ---- ---- ---- ---- .000 -.003 .003 8 2535 ---- ---- ---- ---- .000 -.003 .003 40 2540 ---- ---- ---- ---- .000 -.002 .002 2545 ---- ---- ---- ---- .000 -.002 .002 18 2550 ---- ---- ---- ---- .000 -.002 .002 13 2555 ---- ---- ---- ---- .000 -.002 .002 3 2560 ---- ---- ---- ---- .000 -.001 .001 2565 ---- ---- ---- ---- .000 -.001 .001 2570 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 10 2580 ---- ---- ---- ---- .000 -.001 .001 1 2585 ---- ---- ---- ---- .000 -.001 .001 2590 ---- ---- ---- ---- .000 -.001 .001 2595 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 14 2605 ---- ---- ---- ---- .000 -.001 .001 5 2610 ---- ---- ---- ---- .000 -.001 .001 2615 ---- ---- ---- ---- .000 -.001 .001 2620 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 15 2630 ---- ---- ---- ---- .000 -.001 .001 2635 ---- ---- ---- ---- .000 -.001 .001 2640 ---- ---- ---- ---- .000 -.001 .001 2645 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 9 2655 ---- ---- ---- ---- .000 -.001 .001 2660 ---- ---- ---- ---- .000 -.001 .001 2665 ---- ---- ---- ---- .000 -.001 .001 1 2670 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 10 2680 ---- ---- ---- ---- .000 -.001 .001 2685 ---- ---- ---- ---- .000 -.001 .001 2690 ---- ---- ---- ---- .000 -.001 .001 2695 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 9 2725 ---- ---- ---- ---- .000 -.001 .001 11 2750 ---- ---- ---- ---- .000 -.001 .001 49 2775 ---- ---- ---- ---- .000 -.001 .001 33 2800 ---- ---- ---- ---- .000 -.001 .001 15 2825 ---- ---- ---- ---- .000 -.001 .001 12 2850 ---- ---- ---- ---- .000 -.001 .001 26 2875 ---- ---- ---- ---- .000 -.001 .001 9 2900 ---- ---- ---- ---- .000 -.001 .001 5 2925 ---- ---- ---- ---- .000 -.001 .001 1 2950 ---- ---- ---- ---- .000 -.001 .001 8 2975 ---- ---- ---- ---- .000 -.001 .001 1 3000 ---- ---- ---- ---- .000 -.001 .001 11 3025 ---- ---- ---- ---- .000 -.001 .001 3050 ---- ---- ---- ---- .000 -.001 .001 11 3075 ---- ---- ---- ---- .000 -.001 .001 3100 ---- ---- ---- ---- .000 -.001 .001 6 TOTAL EST.VOL VOLUME OPEN INT SO1 JUN23 Silver Weekly 1 Options PUT 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 3 2100 ---- ---- ---- ---- .000 -.001 .001 25 2125 ---- ---- ---- ---- .000 -.001 .001 16 2150 ---- ---- ---- ---- .000 -.001 .001 8 2175 ---- ---- ---- ---- .000 -.001 .001 20 2190 ---- ---- ---- ---- .000 -.001 .001 2195 ---- ---- ---- ---- .000 -.001 .001 2200 .001 .001 .001 .001 .000 -.001 8 .001 68 2205 ---- ---- ---- ---- .000 -.001 .001 1 2210 ---- ---- ---- ---- .000 -.001 .001 2215 ---- ---- ---- ---- .000 -.001 .001 4 2220 ---- ---- ---- ---- .000 -.001 .001 6 6 2225 ---- ---- ---- ---- .000 -.001 .001 32 2230 ---- ---- ---- ---- .000 -.001 .001 4 3 2235 ---- ---- ---- ---- .000 -.001 .001 1 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 2 2250 .001 .001 .001 .001 .000 -.001 20 .001 1 45 2255 ---- ---- ---- ---- .000 -.001 .001 2 2260 ---- ---- ---- ---- .000 -.002 .002 6 5 2265 ---- ---- ---- ---- .000 -.002 .002 20 2270 ---- ---- ---- ---- .000 -.002 .002 2275 ---- ---- .002A .002A .000 -.003 .003 506 2280 ---- ---- .002A .002A .000 -.003 .003 4 2285 ---- ---- .002A .002A .000 -.004 .004 2 2290 .001 .001 .001 .001 .000 -.005 20 .005 20 42 2295 ---- ---- .002A .002A .000 -.006 .006 2300 ---- ---- .002A .002A .000 -.007 9 .007 4 11 2305 .005 .005 .002A .002A .000 -.008 1 .008 4 5 2310 ---- ---- .002A .002A .000 -.009 6 .009 6 6 2315 .006 .006 .002A .002A .000 -.011 1 .011 4 2320 ---- ---- .002A .002A .000 -.013 .013 3 2 2325 .009 .009 .002A .002A .000 -.016 2 .016 36 63 2330 .021 .021 .002A .002A .000 -.019 2 .019 4 2 2335 ---- ---- .002A .002A .000 -.022 .022 2 22 2340 ---- .028B .002A .028B .000 -.027 .027 2 4 2345 ---- .034B .003A .034B .000 -.032 .032 2350 .020 .042B .003A .011B .000 -.039 15 .039 9 22 2355 .006 .051B .003A .003A .000 -.046 5 .046 3 2360 .035 .062B .001 .001 .000 -.054 142 .054 120 100 2365 .037 .075B .001 .001 .000 -.064 6 .064 2 2370 .039 .089B .003A .047B .000 -.076 66 .076 2375 .057 .106B .008A .070B .003 -.086 27 .089 2 2380 ---- .127B .030A .127B .053 -.052 .105 2 2385 .141 .150B .039A .039A .103 -.020 27 .123 50 50 2390 .110 .175B .052A .149B .153 +.010 1 .143 1 2395 ---- .202B .069A .202B .203 +.037 .166 4 4 2400 .147 .265B .089A .225 .253 +.063 72 .190 3 66 2405 ---- .271B .113A .259B .303 +.086 .217 2410 ---- .313B .141A .298B .353 +.108 .245 2415 ---- .322B .174A .322B .403 +.127 3 .276 2420 .275 .349B .234A .244A .453 +.144 1 .309 2425 ---- .429B .247A .429B .503 +.159 .344 1 8 2430 ---- .449B .300A .300A .553 +.172 .381 2435 ---- .499B .331A .331A .603 +.183 .420 2440 ---- .558B .417A .417A .653 +.192 3 .461 2445 ---- .607B .454A .454A .703 +.199 .504 2450 ---- .623B .443A .623B .753 +.206 .547 6 2455 ---- .699B .533A .533A .803 +.211 .592 2460 ---- .749B .574A .574A .853 +.216 .637 2465 ---- .799B .617A .617A .903 +.220 .683 2470 ---- .849B .661A .661A .953 +.223 .730 2475 ---- .899B .662A .855B 1.003 +.226 .777 2480 ---- .949B ---- ---- 1.053 +.228 .825 2485 ---- .999B ---- ---- 1.103 +.229 .874 2490 ---- 1.049B ---- ---- 1.153 +.231 .922 2495 ---- 1.070B ---- ---- 1.203 +.232 .971 8 2500 ---- 1.120B ---- ---- 1.253 +.233 1.020 2 2505 ---- 1.199B ---- ---- 1.303 +.234 1.069 2510 ---- 1.220B ---- ---- 1.353 +.235 1.118 1 2515 ---- 1.308B ---- ---- 1.403 +.235 1.168 2520 ---- 1.349B ---- ---- 1.453 +.236 1.217 2525 ---- 1.399B ---- ---- 1.503 +.237 1.266 2530 ---- 1.449B ---- ---- 1.553 +.237 1.316 2535 ---- 1.470B ---- ---- 1.603 +.237 1.366 4 2540 ---- 1.549B ---- ---- 1.653 +.238 1.415 2545 ---- 1.599B ---- ---- 1.703 +.238 1.465 2550 ---- 1.649B ---- ---- 1.753 +.238 1.515 2555 ---- 1.699B ---- ---- 1.803 +.238 1.565 2560 ---- 1.758B ---- ---- 1.853 +.239 1.614 2565 ---- 1.799B ---- ---- 1.903 +.239 1.664 2570 ---- 1.858B ---- ---- 1.953 +.239 1.714 2575 ---- 1.908B ---- ---- 2.003 +.239 1.764 2580 ---- 1.949B ---- ---- 2.053 +.239 1.814 2585 ---- 2.008B ---- ---- 2.103 +.239 1.864 2590 ---- 2.049B ---- ---- 2.153 +.239 1.914 2595 ---- 2.099B ---- ---- 2.203 +.239 1.964 2600 ---- 2.120B ---- ---- 2.253 +.239 2.014 1 2605 ---- 2.199B ---- ---- 2.303 +.239 2.064 2610 ---- 2.249B ---- ---- 2.353 +.239 2.114 2615 ---- 2.308B ---- ---- 2.403 +.239 2.164 2620 ---- 2.349B ---- ---- 2.453 +.239 2.214 2625 ---- 2.408B ---- ---- 2.503 +.239 2.264 2630 ---- 2.458B ---- ---- 2.553 +.239 2.314 2635 ---- 2.499B ---- ---- 2.603 +.239 2.364 2640 ---- 2.549B ---- ---- 2.653 +.239 2.414 2645 ---- 2.599B ---- ---- 2.703 +.239 2.464 2650 ---- 2.649B ---- ---- 2.753 +.239 2.514 2655 ---- 2.708B ---- ---- 2.803 +.239 2.564 2660 ---- 2.749B ---- ---- 2.853 +.239 2.614 2665 ---- 2.799B ---- ---- 2.903 +.239 2.664 2670 ---- 2.849B ---- ---- 2.953 +.239 2.714 2675 ---- 2.899B ---- ---- 3.003 +.239 2.764 2680 ---- 2.949B ---- ---- 3.053 +.239 2.814 2685 ---- 2.999B ---- ---- 3.103 +.239 2.864 2690 ---- 3.049B ---- ---- 3.153 +.239 2.914 2695 ---- 3.108B ---- ---- 3.203 +.239 2.964 2700 ---- 3.149B ---- ---- 3.253 +.239 3.014 2725 ---- 3.408B ---- ---- 3.503 +.239 3.264 2750 ---- 3.649B ---- ---- 3.753 +.239 3.514 2775 ---- 3.908B ---- ---- 4.003 +.239 3.764 2800 ---- 4.149B ---- ---- 4.253 +.239 4.014 2825 ---- 4.399B ---- ---- 4.503 +.239 4.264 2850 ---- 4.649B ---- ---- 4.753 +.239 4.514 2875 ---- 4.899B ---- ---- 5.003 +.239 4.764 2900 ---- 5.158B ---- ---- 5.253 +.239 5.014 2925 ---- 5.399B ---- ---- 5.503 +.239 5.264 2950 ---- 5.658B ---- ---- 5.753 +.239 5.514 2975 ---- 5.899B ---- ---- 6.003 +.239 5.764 3000 ---- 6.149B ---- ---- 6.253 +.239 6.014 3025 ---- 6.399B ---- ---- 6.503 +.239 6.264 3050 ---- 6.649B ---- ---- 6.753 +.239 6.514 3075 ---- 6.899B ---- ---- 7.003 +.239 6.764 3100 ---- 7.157B ---- ---- 7.253 +.239 7.014 TOTAL EST.VOL VOLUME OPEN INT SO2 JUN23 Silver Weekly 2 Options CALL 1800 ---- ---- 5.851A 5.851A 5.747 -.240 5.987 1825 ---- ---- 5.601A 5.601A 5.497 -.240 5.737 1850 ---- ---- 5.351A 5.351A 5.247 -.240 5.487 1875 ---- ---- 5.101A 5.101A 4.997 -.240 5.237 1900 ---- ---- 4.851A 4.851A 4.747 -.240 4.987 1925 ---- ---- 4.601A 4.601A 4.497 -.240 4.737 1950 ---- ---- 4.351A 4.351A 4.247 -.240 4.487 1975 ---- ---- 4.101A 4.101A 3.997 -.240 4.237 2000 ---- ---- 3.851A 3.851A 3.747 -.240 3.987 2025 ---- ---- 3.601A 3.601A 3.497 -.240 3.737 2050 ---- ---- 3.351A 3.351A 3.247 -.240 3.487 2075 ---- ---- 3.101A 3.101A 2.997 -.240 3.237 2100 ---- ---- 2.851A 2.851A 2.747 -.241 2.988 2125 ---- ---- 2.602A 2.602A 2.498 -.241 2.739 2150 ---- ---- 2.353A 2.353A 2.249 -.242 2.491 2175 ---- ---- 2.134A 2.134A 2.001 -.243 2.244 2 2190 ---- ---- 1.957A 1.957A 1.853 -.243 2.096 2195 ---- ---- 1.908A 1.908A 1.804 -.243 2.047 2200 ---- ---- 1.888A 1.888A 1.755 -.243 1.998 2 2205 ---- ---- 1.810A 1.810A 1.706 -.243 1.949 2210 ---- ---- 1.761A 1.761A 1.657 -.243 1.900 2215 ---- ---- 1.712A 1.712A 1.608 -.244 1.852 2220 ---- ---- 1.663A 1.663A 1.559 -.244 1.803 2225 ---- ---- 1.614A 1.614A 1.511 -.244 1.755 2230 ---- ---- 1.566A 1.566A 1.462 -.245 1.707 2235 ---- ---- 1.517A 1.517A 1.414 -.245 1.659 2240 ---- ---- 1.469A 1.469A 1.366 -.245 1.611 2245 ---- ---- 1.421A 1.421A 1.318 -.246 1.564 2250 ---- 1.630B 1.200A 1.200A 1.271 -.246 1.517 2255 ---- ---- 1.325A 1.325A 1.224 -.246 1.470 2260 ---- ---- 1.277A 1.277A 1.177 -.246 1.423 2265 ---- ---- 1.230A 1.230A 1.130 -.246 1.376 2270 ---- ---- 1.183A 1.183A 1.084 -.246 1.330 2275 ---- 1.393B .972A .972A 1.039 -.245 1.284 1 2280 ---- ---- .985A .985A .993 -.246 1.239 2285 ---- ---- .942A .942A .949 -.245 1.194 2290 ---- ---- .900A .900A .904 -.245 1.149 2295 ---- ---- .858A .858A .861 -.244 1.105 2300 ---- 1.164B .755A .755A .817 -.244 1.061 2 2305 ---- 1.071B .777A .777A .775 -.243 1.018 2310 ---- 1.025B .738A .738A .733 -.242 .975 2315 ---- .981B .700A .700A .691 -.242 .933 2320 ---- .938B .665A .665A .651 -.241 .892 2325 ---- .946B .559A .559A .612 -.239 .851 2330 ---- .852B .594A .594A .574 -.237 .811 2335 ---- .811B .486A .486A .537 -.234 .771 2340 ---- .770B .453A .453A .502 -.231 .733 2345 ---- .729B .424A .424A .468 -.228 .696 4 2350 .683 .741B .392A .392A .435 -.224 1 .659 17 2355 ---- .651B .363A .363A .404 -.220 .624 2360 ---- .613B .337A .337A .374 -.216 .590 13 2365 ---- .615B .309A .309A .345 -.212 .557 1 1 2370 .290 .581B .285 .302B .317 -.208 28 .525 2375 ---- .559B .261A .261A .290 -.204 7 .494 10 2380 ---- .525B .239A .239A .265 -.200 .465 3 2385 ---- .493B .218A .218A .243 -.193 .436 2390 ---- .465B .200A .200A .222 -.187 .409 2395 ---- .436B .181A .181A .203 -.180 .383 15 2400 .172 .408B .164 .174B .185 -.172 5 .357 15 315 2405 ---- .382B .150A .150A .168 -.166 .334 2410 ---- .357B .137A .137A .152 -.159 .311 52 2415 ---- .333B .124A .124A .138 -.152 .290 6 18 2420 ---- .309B .111A .111A .125 -.145 .270 2425 .103 .288B .102A .104A .113 -.138 3 .251 212 216 2430 ---- .267B .092A .092A .102 -.132 .234 1 1 2435 ---- .248B .083A .083A .092 -.125 .217 151 151 2440 ---- .230B .077A .077A .083 -.119 .202 1 1 2445 .090 .213B .068A .068A .076 -.111 1 .187 2 4 2450 .183 .197B .062A .062A .068 -.106 9 .174 2 2455 ---- .182B .056A .056A .062 -.099 .161 12 2460 ---- .169B .052A .052A .056 -.093 .149 14 2465 ---- .157B .047A .047A .051 -.087 .138 1 5 2470 ---- .145B .043A .043A .046 -.081 .127 2475 .038 .134B .036 .036 .042 -.076 4 .118 1 11 2480 ---- .124B .038A .038A .038 -.071 .109 2485 .029 .114B .029 .029 .034 -.067 1 .101 7 2490 .087 .106B .032A .095B .031 -.062 1 .093 2 2495 ---- .098B .029A .029A .028 -.058 .086 39 2500 .036 .090B .021 .022B .026 -.054 8 .080 26 29 2505 ---- .083B .020A .020A .023 -.051 .074 16 2510 ---- .077B .022A .022A .021 -.048 .069 2515 ---- .071B .021A .021A .019 -.045 .064 7 2520 .040 .066B .019A .019A .017 -.042 1 .059 2525 ---- .061B .018A .018A .016 -.039 .055 25 25 2530 ---- .056B .017A .017A .014 -.038 .052 2550 .013 .041B .009 .009 .010 -.029 25 .039 103 2575 .009 .009 .009 .009 .006 -.023 4 .029 2 2600 .008 .009 .007A .007A .004 -.018 8 .022 4 64 2625 ---- ---- .007A .007A .003 -.014 .017 9 2650 .010 .010 .004 .004 .002 -.011 17 .013 10 11 2675 ---- ---- .005A .005A .001 -.009 .010 2700 ---- ---- .006A .006A .001 -.007 .008 2725 ---- ---- .004A .004A .001 -.006 .007 3 2750 ---- ---- .005A .005A .001 -.005 .006 2775 ---- ---- ---- ---- .001 -.004 .005 3 2800 ---- ---- ---- ---- .001 -.003 .004 2825 ---- ---- ---- ---- .001 -.003 .004 5 2850 ---- ---- ---- ---- .001 -.002 .003 2 2875 ---- ---- ---- ---- .001 -.002 .003 2900 .003 .003 .003 .003 .001 -.001 1 .002 2925 .002 .002 .002 .002 .001 -.001 1 .002 TOTAL EST.VOL VOLUME OPEN INT SO2 JUN23 Silver Weekly 2 Options PUT 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 3 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .001 .000 .001 2050 ---- ---- ---- ---- .001 .000 .001 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.001 .002 3 2125 .003 .003 .003 .003 .002 -.002 1 .004 1 2150 ---- ---- ---- ---- .003 -.002 .005 18 1003 2175 .006 .006 .006 .006 .005 -.003 1 .008 7 2190 ---- ---- ---- ---- .007 -.003 .010 2195 ---- ---- ---- ---- .008 -.003 .011 11 11 2200 .010 .010 .010 .010 .009 -.003 1 .012 16 1006 2205 ---- ---- .013A .013A .010 -.004 .014 2210 ---- ---- .013A .013A .011 -.004 .015 2215 ---- ---- .014A .014A .012 -.004 .016 2220 ---- ---- .015A .015A .013 -.005 .018 2225 .018 .018 .012 .014 .015 -.005 22 .020 290 2230 ---- ---- .015A .015A .016 -.005 .021 2235 .020 .020 .017A .017A .018 -.005 2 .023 2 2240 ---- ---- .018A .018A .020 -.006 .026 5 2245 ---- ---- .019A .019A .022 -.006 .028 1 2250 ---- ---- .021A .021A .025 -.006 .031 111 115 2255 ---- ---- .023A .023A .028 -.006 .034 2260 ---- ---- .025A .025A .031 -.006 .037 1 2265 ---- ---- .027A .027A .034 -.007 .041 9 2270 ---- ---- .029A .029A .038 -.006 .044 1 2275 .040 .042 .032A .043B .042 -.007 6 .049 4 237 2280 ---- ---- .035A .035A .047 -.006 .053 1 1 2285 ---- ---- .037A .037A .052 -.006 .058 2290 ---- ---- .042A .042A .058 -.005 .063 15 2295 ---- .070B .046A .070B .064 -.005 .069 1 2300 ---- .076B .050A .076B .071 -.004 1 .075 205 260 2305 ---- .084B .055A .055A .078 -.004 .082 2310 ---- .092B .060A .060A .086 -.003 .089 2315 ---- .102B .065A .065A .095 -.002 .097 6 9 2320 ---- .114B .071A .071A .105 .000 .105 1 15 2325 .104 .126B .078A .126B .115 +.001 104 .114 123 89 2330 .106 .138B .086A .138B .127 +.003 1 .124 114 2335 ---- .153B .094A .094A .140 +.005 .135 1 1 2340 .156 .170B .103A .163B .155 +.008 2 .147 2345 ---- .188B .112A .188B .171 +.012 .159 2350 .143 .207B .123A .198B .188 +.015 24 .173 249 99 2355 ---- .229B .136A .229B .207 +.020 .187 2360 .198 .251B .151A .151A .227 +.024 10 .203 2365 .217 .273B .165A .165A .248 +.028 1 .220 10 10 2370 ---- .299B .181A .299B .270 +.032 .238 3 7 2375 .230 .325B .198A .243A .293 +.036 159 .257 132 288 2380 .310 .356B .217A .356B .318 +.040 40 .278 2385 .340 .386B .237A .339A .346 +.047 1 .299 1 1 2390 ---- .415B .258A .415B .375 +.053 .322 3 2395 ---- .449B .280A .449B .406 +.060 .346 2400 ---- .483B .304A .482B .438 +.068 .370 55 55 2405 .519 .519 .329A .488A .471 +.075 1 .396 2410 ---- .547B .356A .546B .505 +.081 .424 1 2415 ---- .584B .381A .583B .541 +.089 .452 2420 ---- .622B .408A .621B .577 +.095 .482 2425 ---- .673B .437A .673B .615 +.101 .514 2430 ---- .700B .466A .699B .655 +.109 .546 2435 ---- .700B .497A .617B .695 +.115 .580 2440 ---- .744B .531A .628B .736 +.122 .614 2445 ---- .786B .564A .564A .778 +.128 .650 2450 ---- .884B .596A .884B .821 +.135 .686 2455 ---- .875B .631A .631A .864 +.141 .723 2460 ---- .919B .728A .728A .908 +.147 .761 2465 ---- .943B .765A .765A .953 +.153 .800 2470 ---- .952B .802A .802A .998 +.158 .840 2475 ---- 1.112B .779A 1.112B 1.044 +.164 .880 2480 ---- 1.032B .878A .878A 1.090 +.169 .921 2485 ---- 1.042B .918A .918A 1.136 +.173 .963 2490 ---- 1.088B .959A .959A 1.183 +.178 1.005 2495 ---- 1.134B .999A .999A 1.230 +.182 1.048 2500 ---- 1.347B .985A 1.347B 1.278 +.186 1.092 2505 ---- 1.229B 1.084A 1.084A 1.325 +.189 1.136 2510 ---- 1.276B 1.128A 1.128A 1.373 +.192 1.181 2515 ---- 1.324B 1.171A 1.171A 1.421 +.195 1.226 2520 ---- 1.372B 1.215A 1.215A 1.469 +.198 1.271 2525 ---- 1.527B 1.205A 1.527B 1.518 +.201 1.317 2530 ---- 1.468B 1.300A 1.300A 1.566 +.203 1.363 2550 ---- 1.683B 1.435A 1.683B 1.762 +.211 1.551 2575 ---- 1.908B 1.672A 1.871B 2.008 +.218 1.790 2600 ---- 2.156B 1.913A 1.913A 2.256 +.223 2.033 2625 ---- 2.405B ---- ---- 2.504 +.226 2.278 2650 ---- 2.654B ---- ---- 2.754 +.230 2.524 2675 ---- 2.903B ---- ---- 3.003 +.232 2.771 2700 ---- 3.151B ---- ---- 3.253 +.234 3.019 2725 ---- 3.401B ---- ---- 3.503 +.235 3.268 2750 ---- 3.650B ---- ---- 3.753 +.236 3.517 2775 ---- 3.899B ---- ---- 4.003 +.237 3.766 2800 ---- 4.149B ---- ---- 4.253 +.238 4.015 2825 ---- 4.399B ---- ---- 4.503 +.239 4.264 2850 ---- 4.649B ---- ---- 4.753 +.239 4.514 2875 ---- 4.899B ---- ---- 5.003 +.239 4.764 2900 ---- 5.149B ---- ---- 5.253 +.240 5.013 2925 ---- 5.399B ---- ---- 5.503 +.240 5.263 TOTAL EST.VOL VOLUME OPEN INT SO3 JUN23 Silver Weekly 3 Options CALL 1800 ---- ---- 5.847A 5.847A 5.747 -.240 5.987 1825 ---- ---- 5.597A 5.597A 5.497 -.240 5.737 1850 ---- ---- 5.347A 5.347A 5.247 -.240 5.487 1875 ---- ---- 5.097A 5.097A 4.997 -.240 5.237 1900 ---- ---- 4.847A 4.847A 4.747 -.240 4.987 1925 ---- ---- 4.597A 4.597A 4.497 -.240 4.737 1950 ---- ---- 4.347A 4.347A 4.247 -.240 4.487 1975 ---- ---- 4.098A 4.098A 3.997 -.240 4.237 2000 ---- ---- 3.848A 3.848A 3.747 -.240 3.987 2025 ---- ---- 3.599A 3.599A 3.497 -.241 3.738 2050 ---- ---- 3.350A 3.350A 3.248 -.242 3.490 2075 ---- ---- 3.102A 3.102A 3.000 -.242 3.242 2100 ---- ---- 2.855A 2.855A 2.752 -.244 2.996 2125 ---- ---- 2.610A 2.610A 2.507 -.244 2.751 2150 ---- ---- 2.366A 2.366A 2.263 -.245 2.508 2175 ---- 2.308B 1.956A 1.956A 2.022 -.246 2.268 2190 ---- ---- 1.981A 1.981A 1.880 -.246 2.126 2195 ---- ---- 1.934A 1.934A 1.833 -.246 2.079 2200 ---- 2.144B 1.720A 1.720A 1.786 -.246 2.032 1 2205 ---- ---- 1.840A 1.840A 1.740 -.245 1.985 2210 ---- ---- 1.793A 1.793A 1.693 -.245 1.938 2215 ---- ---- 1.746A 1.746A 1.647 -.245 1.892 2220 ---- ---- 1.700A 1.700A 1.601 -.245 1.846 2225 ---- 1.909B 1.492A 1.492A 1.556 -.244 1.800 2230 ---- ---- 1.608A 1.608A 1.511 -.244 1.755 2235 ---- ---- 1.450A 1.450A 1.466 -.243 1.709 2240 ---- ---- 1.406A 1.406A 1.422 -.243 1.665 2245 ---- ---- 1.364A 1.364A 1.378 -.242 1.620 2250 ---- 1.680B 1.275A 1.275A 1.334 -.242 1.576 2255 ---- ---- 1.279A 1.279A 1.291 -.242 1.533 2260 ---- 1.531B 1.237A 1.237A 1.249 -.240 1.489 2265 ---- 1.491B 1.196A 1.196A 1.206 -.241 1.447 2270 ---- 1.447B 1.155A 1.155A 1.165 -.239 1.404 2275 ---- 1.460B 1.069A 1.069A 1.123 -.239 1.362 2280 ---- 1.360B 1.076A 1.076A 1.083 -.238 1.321 1 7 2285 ---- 1.317B 1.038A 1.038A 1.043 -.237 1.280 2290 ---- 1.275B 1.000A 1.000A 1.003 -.236 1.239 2295 ---- 1.233B .963A .963A .964 -.235 1.199 2300 ---- 1.249B .878A .878A .926 -.234 1.160 1 2305 ---- 1.150B .894A .894A .889 -.232 1.121 2310 ---- 1.109B .860A .860A .852 -.231 1.083 2315 ---- 1.070B .827A .827A .817 -.228 1.045 2 2 2320 ---- 1.030B .735A .735A .782 -.226 1.008 2325 ---- 1.051B .703A .703A .748 -.224 .972 20 2330 ---- .953B .672A .672A .715 -.222 .937 2335 ---- .915B .645A .645A .683 -.219 .902 1 2340 ---- .877B .613A .613A .652 -.216 .868 2345 ---- .847B .585A .585A .623 -.212 .835 2 2350 ---- .869B .561A .561A .594 -.209 .803 1 2355 ---- .835B .528A .528A .566 -.205 .771 2360 ---- .802B .501A .501A .539 -.201 .740 6 2365 ---- .768B .476A .476A .512 -.198 .710 2370 .680 .739B .451A .464A .487 -.194 2 .681 1 2375 ---- .709B .429A .429A .461 -.192 .653 2380 .650 .678B .406A .417A .437 -.189 5 .626 2385 ---- .651B .384A .384A .413 -.186 .599 15 2390 ---- .623B .363A .363A .390 -.183 .573 2395 ---- .596B .343A .343A .368 -.180 .548 2400 .323 .570B .323 .339B .347 -.177 2 .524 1 3 2405 ---- .544B .306A .306A .328 -.172 7 .500 1 2410 ---- .520B .290A .290A .309 -.169 .478 1 2415 ---- .496B .273A .273A .292 -.164 .456 2420 ---- .473B .258A .258A .275 -.159 .434 2425 ---- .451B .242A .242A .259 -.155 .414 2430 ---- .430B .228A .228A .244 -.150 .394 2435 ---- .409B .215A .215A .230 -.145 .375 2440 ---- .390B .202A .202A .216 -.141 .357 1 2445 ---- .370B .191A .191A .204 -.136 .340 2450 .238 .352B .179A .179A .191 -.132 1 .323 67 58 2455 ---- .335B .169A .169A .180 -.127 .307 2460 ---- .319B .159A .159A .169 -.123 .292 1 2465 ---- .302B .150A .150A .159 -.118 .277 2470 ---- .287B .141A .141A .149 -.115 .264 2475 .175 .273B .132A .132A .140 -.110 1 .250 2480 ---- .259B .124A .124A .132 -.106 .238 2485 ---- .247B .117A .117A .124 -.102 .226 1 2490 ---- .234B .111A .111A .116 -.099 .215 10 2495 ---- .222B .104A .104A .109 -.095 .204 2500 .202 .211B .098A .120B .103 -.091 4 .194 4 4 2505 .101 .200B .093A .102B .097 -.087 1 .184 1 2525 ---- .162B .074A .074A .076 -.074 .150 2550 ---- .125B .058A .058A .056 -.061 .117 10 5 2575 .042 .096B .042 .042 .043 -.049 1 .092 1 1 2600 ---- .075B .035A .035A .033 -.040 .073 114 100 2625 ---- ---- .029A .029A .026 -.033 .059 2650 .024 .024 .024 .024 .020 -.028 2 .048 2 2675 .040 .040 .016 .016 .016 -.024 5 .040 6 2700 .031 .031 .013 .013 .013 -.020 5 .033 2 2725 .030 .030 .016 .016 .011 -.017 3 .028 6 2750 .022 .022 .012 .012 .009 -.014 6 .023 2 2775 .020 .022 .013A .013A .007 -.013 20 .020 8 14 2800 .017 .019 .012A .012A .006 -.011 20 .017 2 2825 .014 .014 .011A .011A .005 -.010 6 .015 2850 .013 .013 .010 .010 .005 -.008 11 .013 2 2875 ---- ---- .010A .010A .004 -.008 .012 2900 ---- ---- .009A .009A .003 -.007 .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 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .002 -.001 .003 1 2025 ---- ---- ---- ---- .002 -.003 .005 2050 ---- ---- ---- ---- .004 -.002 .006 2075 ---- ---- ---- ---- .006 -.003 .009 1 2100 ---- ---- ---- ---- .008 -.005 .013 14 2125 ---- ---- .016A .016A .013 -.005 .018 2150 ---- ---- .021A .021A .019 -.006 .025 2175 ---- ---- .028A .028A .028 -.007 .035 3 2190 ---- ---- .033A .033A .036 -.006 .042 2195 ---- ---- .034A .034A .039 -.006 .045 2200 ---- ---- .036A .036A .042 -.006 .048 10 2205 ---- ---- .039A .039A .045 -.006 .051 2210 ---- ---- .042A .042A .049 -.005 .054 2215 ---- ---- .044A .044A .053 -.005 .058 2220 ---- ---- .046A .046A .057 -.005 .062 2225 ---- ---- .051A .051A .061 -.005 .066 11 2230 ---- ---- .052A .052A .066 -.004 .070 3 2235 ---- ---- .057A .057A .071 -.004 .075 2240 .076 .076 .061A .080B .077 -.003 10 .080 2245 ---- .087B .065A .065A .083 -.003 .086 2250 ---- .094B .070A .070A .089 -.003 .092 2255 .088 .100B .074A .100B .096 -.002 10 .098 2260 ---- .109B .079A .079A .103 -.002 .105 2265 ---- .118B .085A .085A .111 -.001 .112 2270 ---- .126B .090A .090A .119 .000 .119 2275 ---- .136B .096A .096A .128 +.001 .127 2280 ---- .146B .103A .103A .137 +.001 .136 2285 ---- .156B .110A .110A .147 +.002 .145 2290 ---- .168B .119A .119A .158 +.004 .154 2295 ---- .180B .126A .126A .169 +.005 .164 2300 ---- .193B .135A .135A .181 +.007 .174 2 2 2305 ---- .207B .145A .145A .193 +.008 .185 2310 ---- .221B .155A .155A .206 +.009 .197 2315 ---- .236B .165A .165A .221 +.011 .210 2320 ---- .253B .176A .176A .236 +.013 .223 2325 ---- .271B .190A .271B .252 +.016 .236 20 2330 .279 .289B .201A .289B .269 +.018 1 .251 2335 ---- .308B .216A .308B .287 +.021 .266 2340 .300 .329B .231A .271A .306 +.024 1 .282 2345 .275 .350B .245A .245A .326 +.027 2 .299 5 3 2350 .349 .373B .261A .365B .347 +.030 172 .317 7 2355 ---- .395B .278A .395B .369 +.034 .335 2360 ---- .419B .297A .419B .392 +.038 .354 2365 ---- .444B .314A .444B .416 +.042 .374 2370 ---- .469B .333A .469B .440 +.045 .395 2375 ---- .496B .355A .496B .464 +.048 .416 2380 ---- .523B .375A .523B .490 +.051 .439 2385 ---- .553B .399A .553B .516 +.054 .462 2390 ---- .581B .420A .581B .543 +.057 .486 2395 ---- .611B .445A .611B .571 +.060 .511 2400 ---- .643B .470A .643B .600 +.063 .537 1 1 2405 ---- .670B .495A .669B .630 +.067 .563 2410 ---- .702B .521A .701B .662 +.071 .591 2415 ---- .735B .547A .734B .694 +.076 .618 2420 ---- .772B .574A .772B .727 +.080 .647 2425 ---- .809B .602A .808B .761 +.084 .677 2430 ---- .838B .631A .837B .796 +.089 .707 2435 ---- .876B .660A .875B .832 +.094 .738 1 2440 ---- .913B .690A .912B .868 +.099 .769 2445 ---- .951B .721A .950B .905 +.103 .802 2450 ---- .996B .751A .995B .943 +.108 .835 2455 ---- .969B .789A .900B .982 +.113 .869 2460 ---- 1.010B .822A .932B 1.021 +.117 .904 2465 ---- 1.051B .855A .855A 1.060 +.121 .939 2470 ---- 1.092B .888A .888A 1.101 +.126 .975 2475 ---- 1.200B .921A 1.200B 1.142 +.130 1.012 2480 ---- 1.179B .959A .959A 1.183 +.134 1.049 2485 ---- 1.222B 1.062A 1.062A 1.225 +.138 1.087 2490 ---- 1.265B 1.099A 1.099A 1.267 +.141 1.126 2495 ---- 1.307B 1.135A 1.135A 1.310 +.145 1.165 2500 ---- 1.416B 1.107A 1.416B 1.354 +.149 1.205 2505 ---- 1.396B 1.211A 1.211A 1.397 +.152 1.245 2525 ---- 1.641B 1.307A 1.641B 1.576 +.165 1.411 2550 ---- 1.873B 1.520A 1.873B 1.807 +.179 1.628 2575 ---- 2.112B 1.740A 2.112B 2.043 +.191 1.852 2600 ---- 2.352B 1.969A 2.352B 2.283 +.200 2.083 2625 ---- 2.533B 2.202A 2.532B 2.525 +.207 2.318 2650 ---- 2.675B 2.439A 2.672B 2.770 +.213 2.557 2675 ---- 2.920B 2.679A 2.879B 3.016 +.218 2.798 2700 ---- 3.166B 2.922A 2.922A 3.262 +.220 3.042 2725 ---- 3.413B ---- ---- 3.510 +.224 3.286 2750 ---- 3.661B ---- ---- 3.758 +.226 3.532 2775 ---- 3.909B ---- ---- 4.007 +.229 3.778 2800 ---- 4.157B ---- ---- 4.255 +.230 4.025 2825 ---- 4.405B ---- ---- 4.505 +.232 4.273 2850 ---- 4.654B ---- ---- 4.754 +.233 4.521 2875 ---- 4.903B ---- ---- 5.004 +.235 4.769 2900 ---- 5.153B ---- ---- 5.253 +.235 5.018 TOTAL EST.VOL VOLUME OPEN INT SO4 JUN23 Silver Weekly 4 Options CALL 1825 ---- ---- 5.583A 5.583A 5.497 -.240 5.737 1850 ---- ---- 5.333A 5.333A 5.247 -.240 5.487 1875 ---- ---- 5.083A 5.083A 4.997 -.240 5.237 1900 ---- ---- 4.833A 4.833A 4.747 -.240 4.987 1925 ---- ---- 4.584A 4.584A 4.497 -.240 4.737 1950 ---- ---- 4.335A 4.335A 4.247 -.241 4.488 1975 ---- ---- 4.086A 4.086A 3.997 -.242 4.239 2000 ---- ---- 3.838A 3.838A 3.748 -.243 3.991 2025 ---- ---- 3.591A 3.591A 3.500 -.243 3.743 2050 ---- ---- 3.344A 3.344A 3.253 -.244 3.497 2075 ---- ---- 3.099A 3.099A 3.007 -.245 3.252 2100 ---- ---- 2.855A 2.855A 2.763 -.246 3.009 2125 ---- ---- 2.454A 2.454A 2.521 -.247 2.768 2150 ---- 2.642B 2.216A 2.216A 2.282 -.247 2.529 2175 ---- 2.404B 1.984A 1.984A 2.047 -.247 2.294 2200 ---- 2.170B 1.758A 1.758A 1.818 -.246 2.064 2225 ---- 1.941B 1.538A 1.538A 1.595 -.244 1.839 2230 ---- ---- 1.546A 1.546A 1.551 -.244 1.795 2235 ---- 1.758B 1.504A 1.504A 1.508 -.243 1.751 2240 ---- 1.744B 1.463A 1.463A 1.466 -.242 1.708 2245 ---- 1.699B 1.422A 1.422A 1.423 -.241 1.664 2250 ---- 1.721B 1.329A 1.329A 1.381 -.241 1.622 2255 ---- 1.610B 1.341A 1.341A 1.340 -.239 1.579 2260 ---- 1.567B 1.302A 1.302A 1.299 -.239 1.538 2265 ---- 1.524B 1.263A 1.263A 1.259 -.237 1.496 2270 ---- 1.481B 1.225A 1.225A 1.219 -.236 1.455 2275 ---- 1.507B 1.132A 1.132A 1.180 -.235 1.415 2280 ---- 1.397B 1.152A 1.152A 1.141 -.234 1.375 2285 ---- 1.356B 1.116A 1.116A 1.103 -.232 1.335 2290 ---- 1.315B 1.081A 1.081A 1.065 -.232 1.297 2295 ---- 1.275B 1.047A 1.047A 1.029 -.229 1.258 2300 ---- 1.305B .951A .951A .992 -.229 1.221 2305 ---- 1.196B .978A .978A .956 -.228 1.184 2310 ---- 1.157B .877A .877A .921 -.227 1.148 2315 ---- 1.119B .845A .845A .887 -.225 1.112 2320 ---- 1.081B .813A .813A .853 -.224 1.077 2325 ---- 1.115B .782A .782A .821 -.221 1.042 2330 ---- ---- .755A .755A .789 -.220 1.009 2335 ---- ---- .722A .722A .758 -.217 .975 2340 ---- .970B .697A .697A .727 -.216 .943 1 2345 ---- .969B .669A .669A .698 -.213 .911 2350 ---- .943B .636A .636A .669 -.211 .880 2355 ---- .908B .609A .609A .642 -.207 .849 2360 ---- .878B .583A .583A .614 -.205 .819 2365 ---- .847B .557A .557A .588 -.202 .790 2370 ---- .815B .534A .534A .562 -.199 .761 2375 ---- .787B .510A .510A .537 -.196 .733 2380 ---- .758B .487A .487A .513 -.193 .706 2385 ---- .730B .465A .465A .490 -.190 .680 2390 ---- .703B .444A .444A .467 -.187 .654 2395 ---- .677B .423A .423A .446 -.183 .629 2400 ---- .651B .403A .403A .425 -.180 .605 2405 ---- .626B .385A .385A .405 -.177 .582 2410 ---- .602B .366A .366A .386 -.173 .559 2415 ---- .578B .349A .349A .368 -.169 .537 2420 ---- .555B .333A .333A .350 -.166 .516 2425 ---- .534B .317A .317A .334 -.161 .495 2430 ---- .512B .302A .302A .318 -.158 .476 2435 ---- .491B .287A .287A .302 -.155 .457 2440 ---- .472B .273A .273A .287 -.151 .438 2445 ---- .453B .259A .259A .273 -.147 .420 2450 ---- .435B .246A .246A .260 -.143 .403 2455 ---- .417B .234A .234A .247 -.140 .387 2460 ---- .399B .224A .224A .235 -.136 .371 2465 ---- ---- ---- .213A .223 ---- ---- 2470 ---- ---- ---- .202A .212 ---- ---- 2475 ---- .352B .192A .192A .201 -.126 .327 2480 ---- ---- ---- .184A .191 ---- ---- 2485 ---- ---- ---- .175A .182 ---- ---- 2490 ---- ---- ---- .166A .173 ---- ---- 2495 ---- ---- ---- .157A .164 ---- ---- 2500 ---- .285B .150A .150A .156 -.108 .264 1 1 2525 ---- .230B .119A .119A .121 -.093 .214 2550 ---- .185B .094A .094A .095 -.079 .174 1 1 2575 ---- .150B .077A .077A .076 -.066 .142 2600 ---- .122B .063A .063A .061 -.056 .117 2625 ---- .100B .052A .052A .050 -.048 .098 2650 ---- .083B .044A .044A .041 -.041 .082 2675 ---- ---- .039A .039A .035 -.035 .070 2700 ---- ---- .033A .033A .029 -.030 .059 2725 ---- ---- .030A .030A .025 -.026 .051 2750 ---- ---- .027A .027A .021 -.023 .044 2775 ---- ---- .025A .025A .018 -.020 .038 2800 ---- ---- .022A .022A .016 -.017 .033 2825 ---- ---- .021A .021A .014 -.015 .029 2850 ---- ---- .019A .019A .012 -.014 .026 2875 ---- ---- ---- .018A .011 ---- ---- 2900 ---- ---- ---- .017A .010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO4 JUN23 Silver Weekly 4 Options PUT 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.002 .003 1925 ---- ---- ---- ---- .002 -.002 .004 1950 ---- ---- ---- ---- .003 -.002 .005 1975 ---- ---- ---- ---- .004 -.003 .007 2000 ---- ---- ---- ---- .005 -.004 .009 2025 ---- ---- ---- ---- .008 -.004 .012 2050 ---- ---- ---- ---- .011 -.005 .016 2075 ---- ---- ---- ---- .015 -.006 .021 2100 ---- ---- .024A .024A .021 -.007 .028 2125 ---- ---- .031A .031A .029 -.007 .036 2150 ---- ---- .040A .040A .040 -.008 .048 2175 ---- ---- .049A .049A .055 -.007 .062 2200 ---- ---- .064A .064A .075 -.006 .081 2225 ---- ---- .083A .083A .101 -.005 .106 2230 ---- .113B .088A .088A .108 -.004 .112 2235 ---- .121B .093A .093A .114 -.004 .118 2240 ---- .129B .097A .097A .122 -.002 .124 2245 ---- .137B .103A .103A .129 -.002 .131 2250 ---- .145B .109A .109A .137 -.001 .138 2255 ---- .154B .115A .115A .146 .000 .146 2260 ---- .164B .121A .164B .155 +.001 .154 2265 ---- .174B .128A .174B .165 +.003 .162 2270 ---- .185B .136A .185B .175 +.004 .171 2275 ---- .196B .145A .145A .185 +.004 .181 2280 ---- .208B .152A .152A .196 +.005 .191 2285 ---- .221B .161A .221B .208 +.007 .201 2290 ---- .234B .171A .234B .221 +.009 .212 2295 ---- .248B .181A .248B .233 +.009 .224 2300 ---- .263B .192A .263B .247 +.011 .236 2305 ---- .278B .202A .278B .261 +.012 .249 2310 ---- .294B .214A .214A .276 +.013 .263 2315 ---- .311B .227A .227A .291 +.014 .277 2320 ---- .329B .240A .240A .308 +.016 .292 2325 ---- .348B .254A .348B .325 +.018 .307 2330 ---- .366B .267A .366B .343 +.020 .323 2335 ---- .386B .282A .386B .362 +.022 .340 2340 ---- .408B .298A .408B .381 +.024 .357 2345 ---- .429B .314A .429B .402 +.027 .375 2350 ---- .452B .332A .452B .423 +.029 .394 2355 ---- .474B .350A .474B .445 +.032 .413 2360 ---- .499B .369A .499B .468 +.035 .433 2365 ---- .523B .389A .523B .491 +.037 .454 2370 ---- .549B .409A .549B .515 +.040 .475 2375 ---- .575B .430A .575B .540 +.043 .497 2380 ---- .602B .453A .602B .566 +.046 .520 2385 ---- .631B .475A .631B .592 +.049 .543 2390 ---- .659B .499A .659B .620 +.053 .567 2395 ---- .688B .524A .688B .648 +.056 .592 2400 ---- .719B .549A .719B .677 +.059 .618 2405 ---- .750B .575A .750B .707 +.063 .644 2410 ---- .781B .601A .780B .738 +.066 .672 2415 ---- .815B .629A .815B .770 +.070 .700 2420 ---- .849B .658A .849B .802 +.074 .728 2425 ---- .882B .686A .882B .835 +.077 .758 2430 ---- .918B .714A .918B .869 +.081 .788 2435 ---- .954B .743A .954B .904 +.085 .819 2440 ---- .985B .773A .985B .939 +.089 .850 2445 ---- 1.019B .804A 1.018B .975 +.093 .882 2450 ---- 1.063B .834A 1.063B 1.011 +.096 .915 2455 ---- 1.096B .865A 1.096B 1.048 +.100 .948 2460 ---- 1.134B .902A 1.133B 1.086 +.104 .982 2465 ---- ---- ---- .936A 1.124 ---- ---- 2470 ---- ---- ---- .970A 1.163 ---- ---- 2475 ---- 1.257B .998A 1.257B 1.202 +.114 1.088 2480 ---- ---- ---- 1.038A 1.242 ---- ---- 2485 ---- ---- ---- 1.073A 1.282 ---- ---- 2490 ---- ---- ---- 1.109A 1.323 ---- ---- 2495 ---- ---- ---- 1.212A 1.364 ---- ---- 2500 ---- 1.467B 1.179A 1.467B 1.406 +.132 1.274 2525 ---- 1.685B 1.374A 1.685B 1.621 +.148 1.473 2550 ---- 1.911B 1.579A 1.911B 1.844 +.161 1.683 2575 ---- 2.141B 1.793A 2.141B 2.074 +.173 1.901 2600 ---- 2.377B 2.015A 2.377B 2.309 +.183 2.126 2625 ---- 2.616B 2.244A 2.616B 2.548 +.192 2.356 2650 ---- 2.857B 2.476A 2.857B 2.789 +.200 2.589 2675 ---- 3.075B 2.711A 3.074B 3.032 +.205 2.827 2700 ---- 3.276B 2.949A 3.276B 3.276 +.210 3.066 2725 ---- 3.441B 3.190A 3.408B 3.522 +.215 3.307 2750 ---- 3.687B 3.432A 3.631B 3.768 +.218 3.550 2775 ---- 3.933B 3.676A 3.676A 4.015 +.221 3.794 2800 ---- 4.180B ---- ---- 4.262 +.223 4.039 2825 ---- 4.428B ---- ---- 4.510 +.226 4.284 2850 ---- 4.676B ---- ---- 4.759 +.228 4.531 2875 ---- ---- ---- ---- 5.007 ---- ---- 2900 ---- ---- ---- ---- 5.256 ---- ---- 1800 ---- ---- ---- ---- 5.747 -.240 5.987 1825 ---- ---- ---- ---- 5.497 -.240 5.737 1850 ---- ---- ---- ---- 5.247 -.240 5.487 1875 ---- ---- ---- ---- 4.997 -.240 5.237 1900 ---- ---- ---- ---- 4.747 -.240 4.987 1925 ---- ---- ---- ---- 4.497 -.240 4.737 1950 ---- ---- ---- ---- 4.247 -.240 4.487 1975 ---- ---- ---- ---- 3.997 -.240 4.237 2000 ---- ---- ---- ---- 3.747 -.240 3.987 2025 ---- ---- ---- ---- 3.497 -.240 3.737 2050 ---- ---- ---- ---- 3.247 -.240 3.487 2075 ---- ---- ---- ---- 2.997 -.240 3.237 2100 ---- ---- ---- ---- 2.747 -.240 2.987 2125 ---- ---- ---- ---- 2.497 -.240 2.737 2150 ---- ---- ---- ---- 2.247 -.241 2.488 2175 ---- ---- ---- ---- 1.997 -.242 2.239 2190 ---- ---- ---- ---- 1.848 -.242 2.090 2195 ---- ---- ---- ---- 1.798 -.242 2.040 2200 ---- ---- ---- ---- 1.748 -.243 1.991 2205 ---- ---- ---- ---- 1.698 -.243 1.941 2210 ---- ---- ---- ---- 1.649 -.243 1.892 2215 ---- ---- ---- ---- 1.599 -.244 1.843 2220 ---- ---- ---- ---- 1.550 -.243 1.793 2225 ---- ---- ---- ---- 1.500 -.244 1.744 2230 ---- ---- ---- ---- 1.451 -.244 1.695 2235 ---- ---- ---- ---- 1.402 -.245 1.647 2240 ---- ---- ---- ---- 1.353 -.245 1.598 2245 ---- ---- ---- ---- 1.304 -.245 1.549 2250 ---- ---- ---- ---- 1.255 -.246 1.501 2255 ---- ---- ---- ---- 1.207 -.246 1.453 1 2260 ---- ---- ---- ---- 1.159 -.245 1.404 2265 ---- ---- ---- ---- 1.111 -.246 1.357 2270 ---- ---- ---- ---- 1.063 -.246 1.309 2275 ---- 1.366B .945A .945A 1.016 -.246 1.262 1 2280 ---- ---- ---- ---- .968 -.247 1.215 2285 ---- ---- ---- ---- .922 -.246 1.168 2290 ---- ---- ---- ---- .876 -.245 1.121 2295 ---- ---- .828A .828A .830 -.245 1.075 2300 1.000 1.139B .719A .719A .784 -.246 1 1.030 1 2305 ---- ---- .711A .711A .740 -.245 .985 2310 ---- ---- .668A .668A .696 -.244 .940 2315 ---- .899B .626A .626A .652 -.244 .896 2320 ---- .904B .585A .585A .609 -.244 .853 2325 ---- .913B .509A .509A .568 -.242 .810 2330 ---- .824B .507A .507A .527 -.241 .768 2335 ---- .781B .470A .470A .488 -.239 .727 2340 ---- .738B .398A .398A .450 -.237 .687 2345 ---- .696B .364A .364A .414 -.233 .647 2350 .338 .700B .332A .343B .379 -.230 3 .609 2355 ---- .615B .296A .296A .347 -.225 .572 1 2360 ---- .576B .268A .268A .315 -.222 7 .537 10 2365 ---- .537B .241A .241A .286 -.216 .502 3 2370 ---- .527B .217A .217A .258 -.211 .469 2375 ---- .508B .194A .194A .231 -.206 .437 6 2380 ---- .475B .173A .173A .206 -.200 .406 4 2385 ---- .442B .154A .154A .183 -.194 .377 2390 ---- .409B .137A .137A .162 -.187 .349 2 2395 ---- .381B .121A .121A .143 -.179 .322 2400 .299 .352B .106A .106A .126 -.171 63 .297 13 2405 ---- .326B .093A .093A .111 -.162 .273 2410 ---- .300B .082A .082A .098 -.152 .250 2415 ---- .277B .071A .071A .086 -.143 .229 2420 .131 .254B .063A .180B .076 -.134 4 .210 20 10 2425 .118 .233B .055A .060B .067 -.125 9 .192 2430 .050 .213B .048A .052B .059 -.116 2 .175 1 6 2435 ---- .194B .043A .043A .051 -.108 .159 5 2440 .090 .177B .038A .116B .045 -.100 5 .145 2445 ---- .161B .035A .035A .040 -.092 .132 4 2450 ---- .146B .033A .033A .035 -.085 .120 100 2455 .053 .134B .030A .030A .031 -.079 2 .110 2460 ---- .122B .026A .026A .027 -.073 .100 3 2465 ---- .110B .024A .024A .024 -.067 .091 2470 ---- .100B .021A .021A .021 -.062 .083 2475 ---- .091B .019A .019A .019 -.056 .075 1 2480 ---- .082B .018A .018A .016 -.053 .069 2485 ---- .074B .016A .016A .014 -.048 .062 2490 ---- .067B .015A .015A .013 -.044 .057 2495 ---- .061B .013A .013A .011 -.041 .052 2500 ---- .055B .012A .012A .010 -.037 .047 44 2505 ---- .050B .012A .012A .009 -.034 .043 2510 ---- .046B .012A .012A .008 -.032 .040 2515 ---- .041B .011A .011A .007 -.029 .036 2520 ---- .037B .010A .010A .006 -.027 .033 2525 ---- .034B .010A .010A .005 -.025 .030 2530 ---- .031B .009A .009A .005 -.023 .028 2535 ---- .028B .009A .009A .004 -.022 .026 2540 ---- .025B .008A .025B .004 -.019 .023 2545 ---- .023B .008A .023B .003 -.019 .022 2550 ---- .021B .008A .021B .003 -.017 .020 2555 ---- ---- .007A .007A .003 -.016 .019 2560 ---- ---- .007A .007A .002 -.015 .017 2565 ---- ---- .007A .007A .002 -.014 .016 2570 ---- ---- .007A .007A .002 -.013 .015 2575 ---- ---- .006A .006A .002 -.012 .014 2580 ---- ---- .006A .006A .002 -.011 .013 2585 ---- ---- .006A .006A .001 -.011 .012 2590 ---- ---- .006A .006A .001 -.010 .011 2595 ---- ---- .006A .006A .001 -.010 .011 2600 ---- ---- .006A .006A .001 -.009 .010 2605 ---- ---- .006A .006A .001 -.009 .010 2610 ---- ---- .005A .005A .001 -.008 .009 2615 ---- ---- .005A .005A .001 -.008 .009 2620 ---- ---- .005A .005A .001 -.007 .008 5 2625 ---- ---- .005A .005A .001 -.007 .008 2630 ---- ---- .005A .005A .001 -.006 .007 2635 ---- ---- .005A .005A .001 -.006 .007 2640 ---- ---- .004A .004A .001 -.006 .007 2645 ---- ---- .004A .004A .001 -.005 .006 2650 ---- ---- .004A .004A .001 -.005 .006 2655 ---- ---- .004A .004A .001 -.005 .006 2660 ---- ---- .004A .004A .001 -.004 .005 2665 ---- ---- .004A .004A .001 -.004 .005 2675 ---- ---- .004A .004A .001 -.004 .005 2700 ---- ---- ---- ---- .001 -.003 .004 8 2725 ---- ---- ---- ---- .001 -.002 .003 8 2750 ---- ---- ---- ---- .001 -.002 .003 13 2775 ---- ---- ---- ---- .001 -.001 .002 31 2800 ---- ---- ---- ---- .001 -.001 .002 14 2825 ---- ---- ---- ---- .001 -.001 .002 5 2850 ---- ---- ---- ---- .001 -.001 .002 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 ***