FINAL PRE-CLEARING PRICES AS OF 06/05/23 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 1947.5 1961.9 1937.8 1961.4A 1958.0 +5.6 713 1952.4 356 3729 JUL23 1954.4 1970.8 1945.0 1969.4B 1965.7 +5.1 1703 1960.6 1019 2786 AUG23 1962.3 1980.4 1953.8 1978.0A 1974.3 +4.7 175498 1969.6 209694 371504 OCT23 1982.4 1999.5 1973.9 1997.6B 1993.9 +4.8 752 1989.1 2167 11355 DEC23 2001.4 2018.7 1992.7 2016.6B 2012.9 +4.9 2786 2008.0 2650 36466 FEB24 2019.3 2036.5 2012.0 2035.8B 2032.2 +5.2 401 2027.0 831 6085 APR24 2036.8 2051.6 2032.4 2049.9A 2050.1 +5.5 84 2044.6 73 1699 JUN24 2051.0 2071.1 2051.0 2067.5A 2067.8 +5.8 97 2062.0 83 1186 AUG24 ---- ---- ---- 2064.5A 2084.0 +6.4 41 2077.6 47 119 OCT24 ---- ---- ---- 2079.8A 2097.5 +6.4 20 2091.1 22 39 DEC24 2100.0 2113.5 2100.0 2114.5B 2110.6 +6.4 41 2104.2 24 696 FEB25 ---- ---- ---- ---- 2126.4 +6.4 2120.0 APR25 ---- ---- ---- ---- 2143.6 +6.4 2137.2 JUN25 ---- ---- ---- ---- 2148.0 +6.4 2141.6 290 DEC25 ---- ---- ---- ---- 2174.4 +6.4 2168.0 9 JUN26 ---- ---- ---- ---- 2189.0 +6.4 2182.6 DEC26 ---- ---- ---- ---- 2213.5 +6.4 2207.1 2 JUN27 ---- ---- ---- ---- 2228.2 +6.4 2221.8 DEC27 ---- ---- ---- ---- 2250.7 +6.4 2244.3 JUN28 ---- ---- ---- ---- 2262.4 +6.4 2256.0 DEC28 ---- ---- ---- ---- 2281.9 +6.4 2275.5 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures JUN23 ---- ---- ---- ---- 1406.0 .0 1406.0 JUL23 ---- ---- ---- ---- 1410.7 .0 1410.7 AUG23 ---- ---- ---- ---- 1410.0 .0 1410.0 OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 AUG23 .0 .1 -.1 .0 .0 .0 742 .0 DEC23 .0 .1 -.1A -.1A .0 .0 36 .0 FEB24 ---- ---- ---- ---- .0 .0 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUN23 ---- ---- 23.525A 23.225A 23.534 -.109 23.643 6 431 JUL23 23.690 23.785 23.320 23.660 23.635 -.112 46347 23.747 62064 96975 AUG23 ---- ---- ---- 23.430A 23.743 -.112 23.855 12 4 SEP23 23.870 23.995B 23.535 23.880 23.855 -.111 5958 23.966 3554 25912 DEC23 24.170 24.325B 23.940 24.215B 24.184 -.115 641 24.299 447 8359 JAN24 ---- ---- ---- 24.070A 24.299 -.113 24.412 145 MAR24 24.365 24.570B 24.270A 24.480A 24.500 -.111 27 24.611 54 1624 MAY24 ---- ---- ---- 24.395A 24.694 -.111 11 24.805 11 310 JUL24 ---- ---- ---- 24.595A 24.888 -.111 13 24.999 11 SEP24 ---- ---- ---- ---- 25.075 -.111 25.186 9 DEC24 ---- ---- ---- 25.170A 25.334 -.111 25.445 18 JAN25 ---- ---- ---- ---- 25.454 -.111 25.565 MAR25 ---- ---- ---- ---- 25.653 -.111 25.764 JUL25 ---- ---- ---- ---- 25.497 -.111 25.608 3 DEC25 ---- ---- ---- ---- 25.609 -.111 25.720 JUL26 ---- ---- ---- ---- 26.400 -.111 26.511 5 DEC26 ---- ---- ---- ---- 26.502 -.111 26.613 JUL27 ---- ---- ---- ---- 26.610 -.111 26.721 DEC27 ---- ---- ---- ---- 26.712 -.111 26.823 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUN23 23.400 23.400 23.400 23.675B 23.534 -.109 4 23.643 19 336 JUL23 23.675 23.785 23.320 23.660 23.635 -.112 5407 23.747 7355 7805 AUG23 23.715 23.755 23.450 23.810B 23.743 -.112 4 23.855 1 2 SEP23 23.795 24.000 23.545 23.880A 23.855 -.111 240 23.966 223 537 DEC23 24.040 24.250 23.970 24.215 24.184 -.115 12 24.299 11 361 JAN24 24.095 24.435 24.065 24.305 24.299 -.113 8 24.412 6 MAR24 ---- ---- ---- 24.190A 24.500 -.111 2 24.611 30 MAY24 ---- ---- ---- 24.455A 24.694 -.111 24.805 JUL24 ---- ---- ---- ---- 24.888 -.111 24.999 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option CALL 1200 ---- 779.60B 754.70A 754.70A 774.30 +4.70 769.60 1225 ---- 754.60B 729.70A 729.70A 749.30 +4.70 744.60 1250 ---- 729.60B 704.70A 704.70A 724.30 +4.70 719.60 1275 ---- 704.60B 679.70A 679.70A 699.30 +4.70 694.60 1300 ---- 679.60B 654.70A 654.70A 674.30 +4.70 669.60 1325 ---- 654.60B 629.70A 629.70A 649.30 +4.70 644.60 1350 ---- 629.60B 604.70A 604.70A 624.30 +4.70 619.60 1375 ---- 604.60B 579.70A 579.70A 599.30 +4.70 594.60 1390 ---- 589.60B 564.70A 564.70A 584.30 +4.70 579.60 1400 ---- 579.60B 554.70A 554.70A 574.30 +4.70 569.60 1410 ---- 569.60B 544.70A 544.70A 564.30 +4.70 559.60 1420 ---- 559.60B 534.70A 534.70A 554.30 +4.70 549.60 1425 ---- 554.60B 529.70A 529.70A 549.30 +4.70 544.60 1430 ---- 549.60B 524.70A 524.70A 544.30 +4.70 539.60 1440 ---- 539.60B 514.70A 514.70A 534.30 +4.70 529.60 1450 ---- 529.60B 504.70A 504.70A 524.30 +4.70 519.60 1460 ---- 519.60B 494.70A 494.70A 514.30 +4.70 509.60 1470 ---- 509.60B 484.70A 484.70A 504.30 +4.70 499.60 1475 ---- 504.60B 479.70A 479.70A 499.30 +4.70 494.60 1480 ---- 499.60B 474.70A 474.70A 494.30 +4.70 489.60 1490 ---- 489.60B 464.70A 464.70A 484.30 +4.70 479.60 1495 ---- 484.60B 459.70A 459.70A 479.30 +4.70 474.60 1500 ---- 479.60B 454.70A 454.70A 474.30 +4.70 469.60 1505 ---- 474.60B 449.70A 449.70A 469.30 +4.70 464.60 1510 ---- 469.60B 444.70A 444.70A 464.30 +4.70 459.60 2 1515 ---- 464.60B 439.70A 439.70A 459.30 +4.70 454.60 1520 ---- 459.60B 434.70A 434.70A 454.30 +4.70 449.60 1525 ---- 454.60B 429.70A 429.70A 449.30 +4.70 444.60 1530 ---- 449.60B 424.70A 424.70A 444.30 +4.70 439.60 1535 ---- 444.60B 419.70A 419.70A 439.30 +4.70 434.60 1540 ---- 439.60B 414.70A 414.70A 434.30 +4.70 429.60 1545 ---- 434.60B 409.70A 409.70A 429.30 +4.70 424.60 1550 ---- 429.60B 404.60A 404.60A 424.30 +4.70 419.60 1555 ---- 424.60B 399.80A 399.80A 419.30 +4.70 414.60 1560 ---- 419.60B 394.80A 394.80A 414.30 +4.70 409.60 1565 ---- 414.60B 389.70A 389.70A 409.30 +4.70 404.60 1570 ---- 409.60B 384.70A 384.70A 404.30 +4.70 399.60 1575 ---- 404.60B 379.70A 379.70A 399.30 +4.70 394.60 1580 ---- 399.60B 374.70A 374.70A 394.30 +4.70 389.60 1585 ---- 394.60B 369.70A 369.70A 389.30 +4.70 384.60 1590 ---- 389.60B 364.70A 364.70A 384.30 +4.70 379.60 1595 ---- 384.60B 359.70A 359.70A 379.30 +4.70 374.60 1600 ---- 379.60B 354.70A 354.70A 374.30 +4.70 369.60 8 1605 ---- 374.60B 349.70A 349.70A 369.30 +4.70 364.60 1610 ---- 369.60B 344.70A 344.70A 364.30 +4.70 359.60 1615 ---- 364.60B 339.70A 339.70A 359.30 +4.70 354.60 1620 ---- 359.60B 334.70A 334.70A 354.30 +4.70 349.60 1625 ---- 354.60B 329.70A 329.70A 349.30 +4.70 344.60 1 1630 ---- 349.60B 324.70A 324.70A 344.30 +4.70 339.60 1635 ---- 344.60B 319.70A 319.70A 339.30 +4.70 334.60 1640 ---- 339.60B 314.70A 314.70A 334.30 +4.70 329.60 1645 ---- 334.60B 309.70A 309.70A 329.30 +4.70 324.60 1650 ---- 329.60B 304.70A 304.70A 324.30 +4.70 319.60 3 1655 ---- 324.60B 299.70A 299.70A 319.30 +4.70 314.60 1660 ---- 319.60B 294.70A 294.70A 314.30 +4.70 309.60 1665 ---- 314.60B 289.70A 289.70A 309.30 +4.70 304.60 1670 ---- 309.60B 284.70A 284.70A 304.30 +4.70 299.60 1675 ---- 304.60B 279.70A 279.70A 299.30 +4.70 294.60 1680 ---- 299.60B 274.80A 274.80A 294.30 +4.70 289.60 1 1685 ---- 294.60B 269.80A 269.80A 289.30 +4.70 284.60 1690 ---- 289.60B 264.80A 264.80A 284.30 +4.70 279.60 1695 ---- 284.70B 259.80A 259.80A 279.30 +4.70 274.60 1700 ---- 279.70B 254.70A 254.70A 274.30 +4.70 269.60 94 1705 ---- 274.70B 249.80A 249.80A 269.30 +4.70 264.60 1710 ---- 269.70B 244.80A 244.80A 264.30 +4.70 259.60 1715 ---- 264.60B 239.80A 239.80A 259.30 +4.70 254.60 1720 ---- 259.60B 234.80A 234.80A 254.30 +4.70 249.60 1725 ---- 254.60B 229.80A 229.80A 249.30 +4.70 244.60 4 1730 ---- 249.60B 224.70A 224.70A 244.30 +4.70 239.60 1735 ---- 244.60B 219.70A 219.70A 239.30 +4.70 234.60 1740 ---- 239.60B 214.70A 214.70A 234.30 +4.70 229.60 1745 ---- 234.60B 209.70A 209.70A 229.30 +4.70 224.60 1750 ---- 229.70B 204.20A 204.20A 224.30 +4.70 219.60 91 1755 ---- 224.60B 199.80A 199.80A 219.30 +4.70 214.60 3 1760 ---- 219.60B 194.80A 194.80A 214.30 +4.70 209.60 18 1765 ---- 214.60B 189.80A 189.80A 209.40 +4.70 204.70 22 1770 ---- 209.60B 184.90A 184.90A 204.40 +4.70 199.70 4 1775 ---- 204.60B 179.30A 179.30A 199.40 +4.70 194.70 36 1780 ---- 199.60B 174.80A 174.80A 194.40 +4.70 189.70 1 1785 ---- 194.70B 169.80A 169.80A 189.40 +4.70 184.70 19 1790 ---- 189.70B 164.80A 164.80A 184.40 +4.60 179.80 2 1795 ---- 184.70B 159.80A 159.80A 179.40 +4.60 174.80 1800 160.50 180.30B 154.50A 180.30B 174.40 +4.60 2 169.80 274 1805 ---- 174.80B 150.00A 150.00A 169.40 +4.50 164.90 2 1810 ---- 169.90B 145.00A 145.00A 164.50 +4.60 159.90 142 1815 ---- 164.90B 140.10A 140.10A 159.50 +4.50 155.00 12 1820 ---- 159.90B 135.20A 135.20A 154.60 +4.50 150.10 4 1825 ---- 155.50B 129.90A 129.90A 149.60 +4.50 145.10 3 1830 ---- 150.10B 125.40A 125.40A 144.70 +4.50 140.20 11 1835 ---- 145.10B 120.50A 120.50A 139.70 +4.40 135.30 1 1840 ---- 140.10B 115.70A 115.70A 134.80 +4.30 130.50 66 1845 ---- 135.20B 110.90A 110.90A 129.90 +4.30 125.60 1 1850 ---- 130.80B 105.70A 105.70A 125.00 +4.30 120.70 623 1855 ---- 125.40B 101.30A 101.30A 120.20 +4.30 115.90 25 1860 ---- 120.60B 96.60A 96.60A 115.30 +4.20 111.10 668 1865 ---- 115.70B 91.90A 91.90A 110.50 +4.10 106.40 139 1870 ---- 110.90B 87.60A 87.60A 105.70 +4.00 101.70 256 1875 ---- 106.60B 82.30A 82.30A 100.90 +3.90 97.00 105 1880 ---- 101.40B 77.80A 77.80A 96.20 +3.90 92.30 195 1885 ---- 96.60B 73.30A 73.30A 91.50 +3.80 87.70 1 10 1890 ---- 91.90B 68.90A 68.90A 86.80 +3.60 83.20 2 288 1895 ---- 87.20B 64.70A 64.70A 82.20 +3.40 78.80 138 1900 77.60 83.10B 60.50A 75.60A 77.70 +3.30 3 74.40 2 1112 1905 ---- 78.50B 56.40A 56.40A 73.20 +3.10 70.10 554 1910 ---- 74.00B 52.50A 52.50A 68.80 +3.00 65.80 248 1915 ---- 69.60B 48.70A 48.70A 64.50 +2.80 61.70 1 29 1920 ---- 65.30B 45.00A 45.00A 60.30 +2.60 57.70 86 1925 ---- 61.10B 41.50A 41.50A 56.20 +2.40 53.80 393 1930 ---- 57.00B 38.10A 38.10A 52.20 +2.10 50.10 16 1935 ---- 53.00B 34.90A 34.90A 48.40 +1.90 46.50 1 34 1940 ---- 49.10B 31.90A 31.90A 44.70 +1.70 43.00 23 177 1945 36.70 45.50B 29.00A 45.50B 41.20 +1.50 9 39.70 118 1950 31.20 42.00B 26.30A 36.20A 37.80 +1.30 117 36.50 1940 1955 ---- 38.60B 23.80A 23.80A 34.70 +1.20 33.50 88 1960 26.40 35.40B 21.50A 35.40B 31.70 +1.10 44 30.60 8 1532 1965 24.80 32.40B 19.30A 32.40B 28.90 +.90 18 28.00 3 627 1970 20.00 29.60B 17.30A 26.00A 26.30 +.90 66 25.40 373 652 1975 20.00 26.90B 15.50A 15.50A 23.80 +.70 65 23.10 52 1927 1980 16.80 24.50B 13.80A 23.40B 21.50 +.60 101 20.90 152 1141 1985 13.80 22.20B 12.30A 22.20B 19.40 +.50 109 18.90 5 378 1990 12.50 20.00B 11.00A 16.40A 17.40 +.40 94 17.00 27 244 1995 10.80 18.00B 9.70A 14.70A 15.60 +.40 13 15.20 5 279 2000 12.00 16.20B 8.60A 15.30B 14.00 +.30 719 13.70 1095 2662 2005 8.10 14.50B 7.60A 14.50B 12.50 +.30 106 12.20 13 319 2010 9.00 12.80B 6.70 12.20 11.10 +.20 77 10.90 64 347 2015 6.10 11.40B 5.90A 11.40B 9.90 +.20 29 9.70 14 984 2020 6.20 10.10B 5.30A 10.10B 8.80 +.10 134 8.70 117 464 2025 6.30 9.00B 4.70A 8.50A 7.80 +.10 432 7.70 1031 1213 2030 4.80 8.00B 4.10A 8.00B 6.90 .00 67 6.90 552 1761 2035 6.80 7.10B 3.70A 6.70A 6.10 .00 27 6.10 46 619 2040 6.20 6.30B 3.30A 6.00 5.40 .00 216 5.40 120 665 2045 4.30 5.50B 2.90A 5.50B 4.80 .00 143 4.80 81 221 2050 3.70 4.90B 2.60A 4.80 4.20 -.10 80 4.30 1232 4447 2055 3.00 4.30B 2.40 4.30B 3.80 -.10 17 3.90 84 180 2060 2.30 3.90 2.10A 3.80B 3.40 .00 28 3.40 231 789 2065 3.10 3.40B 1.90A 3.00A 3.00 -.10 7 3.10 48 1483 2070 1.70 3.00B 1.70 2.50A 2.70 -.10 70 2.80 37 1131 2075 1.80 2.70B 1.60A 2.60B 2.40 -.10 20 2.50 153 1929 2080 1.70 2.50 1.40 2.40B 2.10 -.20 126 2.30 59 849 2085 2.20 2.20 1.30A 2.10B 1.90 -.20 7 2.10 6 633 2090 2.00 2.00 1.20A 1.90B 1.70 -.20 10 1.90 15 324 2095 1.50 1.80 1.10A 1.60A 1.60 -.10 188 1.70 6 215 2100 1.30 1.60B 1.00 1.40A 1.40 -.20 38 1.60 355 4757 2105 1.30 1.40B 1.00A 1.40B 1.30 -.20 2 1.50 3 357 2110 1.00 1.30 .90A 1.30 1.20 -.20 18 1.40 411 561 2115 1.20 1.20 .90A 1.20 1.10 -.20 2 1.30 89 282 2120 1.10 1.10 .80A 1.10 1.00 -.20 1 1.20 7 337 2125 .80 1.00 .80 1.00 .90 -.20 18 1.10 202 1278 2130 .90 .90 .70A .70A .80 -.30 1 1.10 161 804 2135 ---- ---- .70A .70A .80 -.20 1.00 8 294 2140 .70 .80B .60A .80B .70 -.20 1 .90 36 1160 2145 ---- ---- .60A .60A .70 -.20 1 .90 1 82 2150 .60 .70 .60 .70 .60 -.20 43 .80 71 3870 2155 ---- ---- .50A .50A .60 -.20 .80 4 223 2160 ---- ---- .50A .50A .60 -.10 2 .70 569 859 2165 ---- ---- .50A .50A .50 -.20 1 .70 5 86 2170 .40 .50 .40 .50 .50 -.10 26 .60 104 353 2175 ---- ---- .50A .50A .50 -.10 2 .60 15 659 2180 ---- ---- .40A .40A .50 -.10 .60 61 218 2185 ---- ---- .40A .40A .40 -.10 1 .50 2 201 2190 ---- ---- .40A .40A .40 -.10 .50 2 124 2195 ---- ---- .40A .40A .40 -.10 2 .50 282 2200 .50 .50 .40A .40A .40 -.10 24 .50 629 6247 2205 ---- ---- ---- ---- .40 .00 .40 8 148 2210 ---- ---- ---- ---- .40 .00 1 .40 1 165 2215 ---- ---- .30A .30A .30 -.10 .40 41 401 2220 ---- ---- .30A .30A .30 -.10 1 .40 1 184 2225 ---- ---- .30A .30A .30 -.10 .40 1342 2230 ---- ---- .30A .30A .30 -.10 .40 40 3632 2235 ---- ---- .30A .30A .30 -.10 2 .40 213 2240 ---- ---- ---- ---- .30 .00 1 .30 168 2245 ---- ---- ---- ---- .30 .00 .30 64 2250 ---- ---- ---- ---- .30 .00 3 .30 147 2778 2255 ---- ---- ---- ---- .30 .00 .30 46 2260 ---- ---- ---- ---- .30 .00 .30 40 2265 ---- ---- .20A .20A .20 -.10 .30 92 2270 ---- ---- .20A .20A .20 -.10 .30 513 2275 .20 .20 .20 .20 .20 -.10 5 .30 1218 2280 .20 .20 .20 .20 .20 -.10 1 .30 137 2290 ---- ---- .20A .20A .20 -.10 .30 153 2300 ---- ---- ---- ---- .20 .00 .20 8 5695 2310 ---- ---- ---- ---- .20 .00 .20 1 65 2320 ---- ---- ---- ---- .20 .00 .20 1 49 2325 ---- ---- ---- ---- .20 .00 .20 421 2330 ---- ---- ---- ---- .20 .00 .20 5 169 2340 ---- ---- ---- ---- .10 -.10 .20 2 246 2350 ---- ---- ---- ---- .10 -.10 1 .20 130 710 2360 ---- ---- ---- ---- .10 -.10 .20 2 139 2370 ---- ---- .10A .10A .10 -.10 .20 4 184 2375 ---- ---- .10A .10A .10 -.10 5 .20 2 229 2380 ---- ---- .10A .10A .10 -.10 .20 8 243 2400 .10 .10 .10 .10 .10 .00 18 .10 4 752 2425 .10 .10 .10 .10 .10 .00 15 .10 1 146 2450 ---- ---- ---- ---- .10 .00 .10 5389 2475 ---- ---- ---- ---- .10 .00 .10 142 2500 .10 .10 .10 .10 .10 .00 8 .10 12 1443 2525 .10 .10 .10 .10 .10 .00 8 .10 140 2550 .10 .10 .10 .10 .10 .00 6 .10 435 2575 ---- ---- ---- ---- .10 .00 .10 454 2700 ---- ---- ---- ---- .10 .00 .10 852 3000 ---- ---- ---- ---- .10 .00 .10 843 OG AUG23 Gold Option CALL 1200 ---- 779.10B 755.10A 755.10A 774.30 +4.70 769.60 1225 ---- 754.00B 730.20A 730.20A 749.30 +4.70 744.60 1250 ---- 729.10B 705.10A 705.10A 724.30 +4.70 719.60 1275 ---- 704.10B 680.20A 680.20A 699.30 +4.70 694.60 1300 ---- 679.10B 655.10A 655.10A 674.30 +4.70 669.60 1325 ---- 654.10B 630.10A 630.10A 649.30 +4.70 644.60 1350 ---- 629.10B 605.10A 605.10A 624.30 +4.70 619.60 1375 ---- 604.10B 580.40A 580.40A 599.30 +4.70 594.60 1390 ---- 589.10B 565.10A 565.10A 584.30 +4.70 579.60 1400 ---- 579.10B 555.10A 555.10A 574.30 +4.70 569.60 1410 ---- 569.10B 545.10A 545.10A 564.30 +4.70 559.60 1420 ---- 559.10B 535.10A 535.10A 554.30 +4.70 549.60 1425 ---- 554.10B 530.10A 530.10A 549.30 +4.70 544.60 1430 ---- 549.10B 525.10A 525.10A 544.30 +4.70 539.60 1440 ---- 539.10B 515.10A 515.10A 534.30 +4.70 529.60 1450 ---- 529.10B 505.10A 505.10A 524.30 +4.70 519.60 1 1460 ---- 519.10B 495.10A 495.10A 514.30 +4.70 509.60 1 1470 ---- 509.10B 485.10A 485.10A 504.30 +4.70 499.60 1475 ---- 504.10B 480.10A 480.10A 499.30 +4.70 494.60 1480 ---- 499.10B 475.10A 475.10A 494.30 +4.70 489.60 1490 ---- 489.20B 465.10A 465.10A 484.30 +4.70 479.60 1495 ---- 484.20B 460.10A 460.10A 479.30 +4.70 474.60 1500 ---- 479.20B 455.10A 455.10A 474.30 +4.70 469.60 1505 ---- 474.20B 450.10A 450.10A 469.30 +4.70 464.60 1510 ---- 469.20B 445.40A 445.40A 464.30 +4.70 459.60 1515 ---- 464.20B 440.10A 440.10A 459.30 +4.70 454.60 1520 ---- 459.20B 435.10A 435.10A 454.30 +4.70 449.60 1525 ---- 454.20B 430.10A 430.10A 449.30 +4.70 444.60 1530 ---- 449.20B 425.10A 425.10A 444.30 +4.70 439.60 1535 ---- 444.20B 420.10A 420.10A 439.30 +4.70 434.60 1540 ---- 439.20B 415.10A 415.10A 434.30 +4.70 429.60 1545 ---- 434.20B 410.10A 410.10A 429.30 +4.70 424.60 1550 ---- 429.20B 405.10A 405.10A 424.30 +4.70 419.60 1555 ---- 424.20B 400.10A 400.10A 419.30 +4.70 414.60 1560 ---- 419.20B 395.10A 395.10A 414.30 +4.70 409.60 1565 ---- 414.20B 390.10A 390.10A 409.30 +4.70 404.60 1570 ---- 409.20B 385.40A 385.40A 404.30 +4.70 399.60 1575 ---- 404.20B 380.40A 380.40A 399.30 +4.70 12 394.60 13 1580 ---- 399.20B 375.40A 375.40A 394.30 +4.70 389.60 1585 ---- 394.20B 370.10A 370.10A 389.30 +4.70 384.60 1590 ---- 389.20B 365.10A 365.10A 384.30 +4.70 379.60 1595 ---- 384.20B 360.10A 360.10A 379.30 +4.70 374.60 1600 ---- 379.20B 355.10A 355.10A 374.30 +4.70 369.60 15 15 1605 ---- 374.20B 350.10A 350.10A 369.30 +4.70 364.60 1610 ---- 369.20B 345.40A 345.40A 364.30 +4.70 359.60 1615 ---- 364.20B 340.40A 340.40A 359.30 +4.70 354.60 1620 ---- 359.20B 335.40A 335.40A 354.30 +4.70 349.60 1625 ---- 354.20B 330.40A 330.40A 349.30 +4.70 344.60 1630 ---- 349.20B 325.10A 325.10A 344.30 +4.70 339.60 1635 ---- 344.20B 320.10A 320.10A 339.30 +4.70 334.60 1640 ---- 339.20B 315.10A 315.10A 334.30 +4.70 329.60 1645 ---- 334.20B 310.40A 310.40A 329.30 +4.70 324.60 1650 ---- 329.20B 305.30A 305.30A 324.30 +4.70 319.60 66 1655 ---- 324.20B 300.40A 300.40A 319.30 +4.70 314.60 1660 ---- 319.20B 295.40A 295.40A 314.30 +4.70 309.60 1665 ---- 314.20B 290.40A 290.40A 309.30 +4.70 304.60 1 1670 ---- 309.20B 285.40A 285.40A 304.30 +4.70 299.60 1675 ---- 304.20B 280.40A 280.40A 299.30 +4.70 12 294.60 62 1680 ---- 299.20B 275.40A 275.40A 294.30 +4.70 289.60 1685 ---- 294.20B 270.40A 270.40A 289.30 +4.70 284.60 1690 ---- 289.20B 265.40A 265.40A 284.30 +4.70 279.60 1695 ---- 284.20B 260.40A 260.40A 279.30 +4.70 274.60 1700 ---- 279.20B 254.20A 254.20A 274.30 +4.70 269.60 15 188 1705 ---- 274.20B 250.30A 250.30A 269.30 +4.70 264.60 1710 ---- 269.20B 245.40A 245.40A 264.30 +4.70 259.60 1715 ---- 264.20B 240.40A 240.40A 259.30 +4.60 254.70 1720 ---- 259.20B 235.40A 235.40A 254.30 +4.60 249.70 4 1725 ---- 255.20B 229.30A 229.30A 249.30 +4.60 244.70 1 49 1730 ---- 249.30B 225.50A 225.50A 244.40 +4.70 239.70 1735 ---- 244.40B 220.30A 220.30A 239.40 +4.60 234.80 109 1740 ---- 239.40B 215.40A 215.40A 234.40 +4.60 229.80 1745 ---- 234.50B 210.40A 210.40A 229.40 +4.50 224.90 66 1750 ---- 230.30B 204.60A 204.60A 224.50 +4.60 219.90 465 1755 ---- 224.60B 200.60A 200.60A 219.50 +4.50 215.00 1 1760 ---- 219.60B 195.70A 195.70A 214.60 +4.50 210.10 4 1765 ---- 214.70B 190.80A 190.80A 209.60 +4.50 205.10 3 1770 ---- 209.70B 185.90A 185.90A 204.70 +4.50 200.20 104 1775 ---- 205.60B 180.10A 180.10A 199.80 +4.50 195.30 933 1780 ---- 199.90B 176.20A 176.20A 194.90 +4.50 190.40 5 1785 ---- 195.00B 171.30A 171.30A 190.00 +4.40 185.60 1790 ---- 190.10B 166.50A 166.50A 185.10 +4.40 180.70 2 1795 ---- 185.20B 161.70A 161.70A 180.20 +4.30 175.90 2 1800 ---- 181.20B 156.10A 156.10A 175.40 +4.30 171.10 108 1805 ---- 175.50B 152.10A 152.10A 170.50 +4.20 166.30 1 1810 ---- 170.60B 147.40A 147.40A 165.70 +4.20 161.50 5 1815 ---- 165.80B 142.70A 142.70A 160.90 +4.20 156.70 10 1820 ---- 161.00B 138.00A 138.00A 156.10 +4.10 152.00 1825 ---- 157.00B 132.50A 132.50A 151.30 +4.00 147.30 141 1830 ---- 151.40B 128.70A 128.70A 146.60 +4.00 142.60 1123 1835 ---- 146.70B 123.30A 123.30A 141.90 +3.90 138.00 5 1840 ---- 142.00B 118.80A 118.80A 137.20 +3.80 133.40 1 1845 ---- 137.40B 114.30A 114.30A 132.60 +3.80 128.80 1850 ---- 133.50B 109.90A 109.90A 128.00 +3.70 124.30 989 1855 ---- 128.10B 105.50A 105.50A 123.40 +3.60 119.80 38 1860 ---- 124.30B 101.20A 101.20A 118.90 +3.50 115.40 385 1865 ---- 119.80B 97.00A 97.00A 114.40 +3.40 111.00 1870 ---- 115.40B 92.90A 92.90A 110.00 +3.30 106.70 15 1875 ---- 110.90B 88.80A 88.80A 105.60 +3.20 34 102.40 32 388 1880 ---- 106.60B 84.80A 84.80A 101.30 +3.00 98.30 34 1885 ---- 102.30B 80.80A 80.80A 97.00 +2.90 94.10 78 1890 ---- 98.00B 77.00A 77.00A 92.90 +2.80 1 90.10 1 133 1895 ---- 93.90B 73.30A 73.30A 88.80 +2.60 86.20 5 1900 74.60 89.80 69.60A 87.80A 84.80 +2.50 14 82.30 1 1438 1905 ---- 85.80B 66.10A 66.10A 80.90 +2.40 78.50 32 1910 66.50 81.90B 62.70A 62.70A 77.00 +2.20 2 74.80 227 1915 63.40 78.00B 59.30A 78.00B 73.30 +2.10 1 71.20 174 1920 59.90 74.30B 56.10A 60.50A 69.70 +1.90 27 67.80 257 1925 ---- 70.60B 53.00A 53.00A 66.20 +1.80 64.40 50 284 1930 ---- 67.10B 50.00A 50.00A 62.80 +1.70 61.10 2 10 1935 ---- 63.70B 47.10A 47.10A 59.50 +1.60 52 57.90 150 1940 56.20 60.40B 44.40A 54.70A 56.30 +1.40 2 54.90 2 163 1945 ---- 57.20B 41.70A 41.70A 53.30 +1.40 51.90 170 1950 43.20 54.10B 39.20A 54.10B 50.30 +1.20 1 49.10 1552 1955 ---- 51.10B 36.80A 36.80A 47.50 +1.10 46.40 300 1960 41.00 48.30B 34.50A 44.40A 44.80 +1.00 105 43.80 6 549 1965 38.80 45.50B 32.30A 32.30A 42.20 +1.00 302 41.20 32 521 1970 32.80 42.90B 30.20A 34.10A 39.70 +.90 42 38.80 31 539 1975 39.00 40.40B 28.30A 37.00A 37.30 +.70 63 36.60 34 638 1980 36.40 38.00B 26.30A 33.80A 35.00 +.60 7 34.40 159 436 1985 ---- 35.80B 24.60A 24.60A 32.80 +.50 34 32.30 44 176 1990 ---- 33.60B 22.90A 22.90A 30.80 +.50 16 30.30 114 274 1995 ---- 31.50B 21.40A 21.40A 28.80 +.40 28.40 106 189 2000 24.10 29.50B 20.00 29.50B 27.00 +.40 213 26.60 218 3850 2005 20.90 27.60B 18.50A 18.50A 25.20 +.30 29 24.90 8 519 2010 20.40 25.90B 17.30A 17.30A 23.60 +.30 93 23.30 21 401 2015 16.60 24.10B 16.00A 24.10B 22.00 +.30 8 21.70 1 125 2020 17.80 22.60B 14.90A 14.90A 20.50 +.20 1 20.30 14 187 2025 16.20 21.10B 13.90A 21.10B 19.10 +.10 102 19.00 194 1605 2030 18.00 19.60B 12.90A 17.80A 17.80 +.10 48 17.70 65 307 2035 13.60 18.30B 12.00A 18.30B 16.60 +.10 7 16.50 8 89 2040 11.30 17.00B 11.10A 17.00B 15.50 +.10 33 15.40 20 521 2045 14.40 15.90B 10.30A 15.90B 14.40 +.10 6 14.30 13 428 2050 11.00 14.80B 9.60A 14.50A 13.40 .00 1014 13.40 1701 4771 2055 ---- 13.80B 8.90A 8.90A 12.50 .00 2 12.50 34 176 2060 9.20 12.80B 8.30A 12.40A 11.60 .00 24 11.60 565 993 2065 ---- 11.90B 7.70A 7.70A 10.80 .00 4 10.80 10 340 2070 8.20 11.10B 7.20A 11.10B 10.10 .00 5 10.10 19 470 2075 9.30 10.30B 6.70A 10.30B 9.40 .00 47 9.40 104 2677 2080 8.50 9.60B 6.20A 9.60B 8.70 -.10 6 8.80 5 1585 2085 ---- 8.90B 5.80A 5.80A 8.10 -.10 16 8.20 10 243 2090 ---- 8.30B 5.40A 5.40A 7.60 -.10 3 7.70 16 307 2095 6.20 7.80B 5.10A 5.10A 7.10 -.10 3 7.20 1 266 2100 6.00 7.20 4.70 7.20B 6.60 -.10 230 6.70 2139 10029 2105 4.30 6.70B 4.30 6.70B 6.10 -.20 24 6.30 8 130 2110 4.80 6.30B 4.20A 6.20B 5.70 -.20 12 5.90 91 3039 2115 5.30 5.90B 3.90A 5.80B 5.40 -.20 14 5.60 10 104 2120 3.70 5.60 3.70 5.40B 5.00 -.20 56 5.20 24 470 2125 4.70 5.20B 3.50A 5.00B 4.70 -.20 5 4.90 73 992 2130 4.50 4.90B 3.30A 4.30A 4.40 -.20 3 4.60 30 200 2135 3.90 4.50B 3.10A 4.50B 4.10 -.20 5 4.30 3 150 2140 3.90 4.20B 2.90A 4.10B 3.90 -.20 1 4.10 5 136 2145 3.50 4.00B 2.80A 3.60A 3.60 -.30 7 3.90 51 172 2150 3.00 3.70B 2.60 3.40A 3.40 -.30 132 3.70 2039 3184 2155 3.20 3.20 2.50A 3.40B 3.20 -.30 3 3.50 250 274 2160 2.80 3.30 2.30 3.20B 3.00 -.30 67 3.30 32 382 2165 2.90 2.90 2.20A 3.00B 2.90 -.20 16 3.10 3 291 2170 2.50 2.90B 2.10A 2.80B 2.70 -.20 189 2.90 3 529 2175 2.50 2.80 2.00A 2.70B 2.60 -.20 143 2.80 1 681 2180 1.90 2.60 1.90 2.50B 2.40 -.20 74 2.60 5 582 2185 ---- ---- 1.90A 1.90A 2.30 -.20 2.50 12 119 2190 2.20 2.30B 1.80A 1.80A 2.20 -.20 1 2.40 20 96 2195 ---- ---- 1.70A 1.70A 2.10 -.20 1 2.30 54 2200 1.90 2.20 1.60A 2.20 2.00 -.20 161 2.20 1323 4213 2205 1.50 2.00B 1.50 2.00B 1.90 -.20 3 2.10 10 33 2210 1.40 1.90B 1.40 1.90B 1.80 -.20 10 2.00 7 85 2215 ---- ---- 1.40A 1.40A 1.70 -.20 1 1.90 1 1038 2220 1.40 1.70 1.40 1.70 1.60 -.20 2 1.80 29 211 2225 1.60 1.60 1.30 1.60B 1.60 -.10 18 1.70 1 1344 2230 1.60 1.60 1.30A 1.30A 1.50 -.10 10 1.60 9 301 2235 1.30 1.40B 1.20A 1.40B 1.40 -.20 1 1.60 3 38 2240 ---- ---- 1.20A 1.20A 1.40 -.10 1 1.50 3 443 2245 ---- ---- 1.10A 1.10A 1.30 -.10 1 1.40 2 28 2250 1.10 1.30 1.00 1.30 1.20 -.20 121 1.40 20 6294 2255 ---- ---- 1.10A 1.10A 1.20 -.10 1 1.30 1 31 2260 1.30 1.30 1.00A 1.30 1.10 -.20 91 1.30 3 51 2265 1.20 1.20 1.00A 1.20 1.10 -.10 49 1.20 3 48 2270 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1 42 2275 1.10 1.10 .90A 1.10 1.00 -.10 49 1.10 111 2280 1.00 1.00 .90A 1.00 1.00 -.10 2 1.10 122 2290 ---- ---- .80A .80A .90 -.10 1.00 113 2300 .70 .80B .70 .80B .80 -.10 31 .90 41 1759 2310 .90 .90 .70A .80A .80 .00 47 .80 75 2320 ---- ---- .70A .70A .70 -.10 3 .80 25 80 2325 .70 .70 .60A .70 .70 -.10 1 .80 7 168 2330 .60 .60 .60 .60 .60 -.10 2 .70 3 38 2340 ---- ---- .60A .60A .60 -.10 2 .70 5 53 2350 .50 .60B .50 .60B .60 -.10 6 .70 13 589 2360 .50 .50 .50 .50 .50 -.10 16 .60 2 49 2370 ---- ---- .50A .50A .50 -.10 .60 65 2375 .50 .50 .40 .50B .50 -.10 71 .60 1 205 2380 ---- ---- .50A .50A .50 -.10 2 .60 12 132 2400 .40 .50 .40 .50 .40 -.10 19 .50 133 1342 2425 ---- ---- ---- ---- .30 -.10 .40 272 2450 .30 .30 .30 .30 .30 .00 1 .30 1 1466 2475 .30 .30 .30 .30 .30 .00 15 .30 269 2500 .30 .30 .30 .30 .20 -.10 103 .30 378 2242 2525 ---- ---- ---- ---- .20 .00 .20 934 2550 .20 .20 .20 .20 .20 .00 1 .20 2 806 2575 ---- ---- ---- ---- .20 .00 .20 1 926 2600 ---- ---- ---- ---- .20 .00 .20 259 1608 2625 ---- ---- ---- ---- .10 -.10 .20 2650 ---- ---- ---- ---- .10 .00 .10 54 3000 .10 .10 .10 .10 .10 .00 6 .10 1500 3500 ---- ---- ---- ---- .10 .00 .10 9 4000 ---- ---- ---- ---- .10 .00 .10 512 OG SEP23 Gold Option CALL 1200 ---- 798.20B 775.00A 775.00A 793.90 +4.80 789.10 2 1225 ---- 773.20B 750.10A 750.10A 768.90 +4.80 764.10 1250 ---- 748.20B 725.00A 725.00A 743.90 +4.80 739.10 1275 ---- 723.20B 700.00A 700.00A 718.90 +4.80 714.10 1300 ---- 698.20B 675.00A 675.00A 693.90 +4.80 689.10 1325 ---- 673.20B 650.00A 650.00A 668.90 +4.80 664.10 1350 ---- 648.30B 625.00A 625.00A 643.90 +4.80 639.10 1 1375 ---- 623.20B 600.00A 600.00A 618.90 +4.80 614.10 1 1400 ---- 598.30B 574.90A 574.90A 593.90 +4.80 589.10 1410 ---- 588.20B 565.00A 565.00A 583.90 +4.80 579.10 1420 ---- 578.20B 555.00A 555.00A 573.90 +4.80 569.10 1425 ---- 573.20B 550.00A 550.00A 568.90 +4.80 564.10 1430 ---- 568.20B 545.00A 545.00A 563.90 +4.80 559.10 1440 ---- 558.30B 535.00A 535.00A 553.90 +4.80 549.10 1450 ---- 548.30B 524.90A 524.90A 543.90 +4.80 539.10 2 2 1460 ---- 538.30B 515.00A 515.00A 533.90 +4.80 529.10 1470 ---- 528.30B 505.00A 505.00A 523.90 +4.80 519.10 1475 ---- 523.30B 500.00A 500.00A 518.90 +4.80 514.10 1480 ---- 518.30B 495.00A 495.00A 513.90 +4.80 509.10 1490 ---- 508.30B 484.90A 484.90A 503.90 +4.80 499.10 1500 ---- 498.30B 474.90A 474.90A 493.90 +4.80 489.10 1505 ---- 493.30B 469.90A 469.90A 488.90 +4.80 484.10 1510 ---- 488.30B 464.90A 464.90A 483.90 +4.80 479.10 1515 ---- 483.30B 459.90A 459.90A 478.90 +4.80 474.10 1520 ---- 478.30B 454.90A 454.90A 473.90 +4.80 469.10 1525 ---- 473.30B 449.90A 449.90A 468.90 +4.80 464.10 1530 ---- 468.30B 444.90A 444.90A 463.90 +4.80 459.10 1535 ---- 463.30B 439.90A 439.90A 458.90 +4.80 454.10 1540 ---- 458.30B 434.90A 434.90A 453.90 +4.80 449.10 1545 ---- 453.30B 429.90A 429.90A 448.90 +4.80 444.10 1550 ---- 448.40B 424.90A 424.90A 443.90 +4.80 439.10 1555 ---- 443.30B 419.90A 419.90A 438.90 +4.80 434.10 1560 ---- 438.30B 414.90A 414.90A 433.90 +4.80 429.10 1565 ---- 433.30B 409.90A 409.90A 428.90 +4.80 424.10 1570 ---- 428.30B 404.90A 404.90A 423.90 +4.80 419.10 1575 ---- 423.30B 399.90A 399.90A 418.90 +4.80 414.10 1580 ---- 418.30B 394.90A 394.90A 413.90 +4.80 409.10 1585 ---- 413.30B 389.90A 389.90A 408.90 +4.80 404.10 1 1590 ---- 408.30B 384.90A 384.90A 403.90 +4.80 399.10 1595 ---- 403.30B 379.90A 379.90A 398.90 +4.80 394.10 1600 ---- 398.40B 374.90A 374.90A 393.90 +4.80 389.10 1605 ---- 393.30B 369.90A 369.90A 388.90 +4.80 384.10 1610 ---- 388.30B 364.90A 364.90A 383.90 +4.80 379.10 1615 ---- 383.30B 359.90A 359.90A 378.90 +4.80 374.10 1 1620 ---- 378.30B 354.90A 354.90A 373.90 +4.80 369.10 1625 ---- 373.30B 349.90A 349.90A 368.90 +4.80 364.10 1630 ---- 368.40B 344.90A 344.90A 363.90 +4.80 359.10 1635 ---- 363.40B 339.90A 339.90A 358.90 +4.80 354.10 1640 ---- 358.40B 334.90A 334.90A 353.90 +4.80 349.10 1645 ---- 353.40B 329.90A 329.90A 348.90 +4.80 344.10 1650 ---- 348.40B 324.80A 324.80A 343.90 +4.80 339.10 1 1655 ---- 343.40B 319.90A 319.90A 338.90 +4.80 334.10 1660 ---- 338.50B 314.90A 314.90A 333.90 +4.80 329.10 1665 ---- 333.40B 309.90A 309.90A 328.90 +4.80 324.10 1670 ---- 328.40B 304.90A 304.90A 323.90 +4.80 319.10 1675 ---- 323.40B 298.70A 298.70A 318.90 +4.80 314.10 1680 ---- 318.50B 294.90A 294.90A 313.90 +4.80 309.10 1685 ---- 313.50B 289.90A 289.90A 308.90 +4.80 304.10 1690 ---- 308.40B 284.90A 284.90A 303.90 +4.70 299.20 1695 ---- 303.40B 280.00A 280.00A 298.90 +4.70 294.20 1 1700 ---- 299.70B 273.90A 273.90A 293.90 +4.70 289.20 16 1705 ---- 293.60B 270.10A 270.10A 289.00 +4.70 284.30 1710 ---- 288.60B 265.40A 265.40A 284.00 +4.70 279.30 1715 ---- 283.80B 260.50A 260.50A 279.00 +4.60 274.40 1720 ---- 278.70B 255.50A 255.50A 274.10 +4.70 269.40 1725 ---- 274.90B 249.20A 249.20A 269.10 +4.60 264.50 1730 ---- 269.00B 245.70A 245.70A 264.20 +4.60 259.60 1735 ---- 263.90B 240.80A 240.80A 259.30 +4.60 254.70 1740 ---- 259.10B 235.70A 235.70A 254.30 +4.50 249.80 1 1745 ---- 254.20B 230.90A 230.90A 249.40 +4.50 244.90 1750 ---- 250.30B 224.80A 224.80A 244.50 +4.50 240.00 18 1755 ---- 244.20B 221.10A 221.10A 239.60 +4.50 235.10 1760 ---- 239.50B 216.30A 216.30A 234.70 +4.40 230.30 1 1765 ---- 234.50B 211.50A 211.50A 229.90 +4.50 225.40 1770 ---- 229.80B 206.70A 206.70A 225.00 +4.40 220.60 1 1775 ---- 225.90B 200.80A 200.80A 220.20 +4.40 215.80 1 1780 ---- 219.90B 197.20A 197.20A 215.30 +4.30 211.00 1 1785 ---- 215.10B 192.40A 192.40A 210.50 +4.20 206.30 16 1790 ---- 210.50B 187.70A 187.70A 205.70 +4.20 201.50 3 1795 ---- 205.50B 183.00A 183.00A 201.00 +4.20 196.80 7 1800 ---- 201.80B 177.20A 177.20A 196.20 +4.10 192.10 12 3047 1805 ---- 196.00B 173.70A 173.70A 191.50 +4.10 187.40 1810 ---- 191.50B 169.10A 169.10A 186.80 +4.00 182.80 4 1815 ---- 186.80B 164.50A 164.50A 182.10 +4.00 178.10 1820 ---- 182.10B 158.90A 158.90A 177.40 +3.90 173.50 10 1825 ---- 178.40B 154.40A 154.40A 172.80 +3.80 169.00 1 1830 ---- 172.70B 150.00A 150.00A 168.20 +3.70 164.50 1835 ---- 168.10B 145.60A 145.60A 163.70 +3.70 160.00 1840 146.50 164.10B 141.20A 164.10B 159.10 +3.60 2 155.50 64 64 1845 ---- 160.10B 136.90A 136.90A 154.60 +3.50 151.10 1 1850 ---- 155.60B 132.70A 132.70A 150.20 +3.50 146.70 5026 1855 ---- 151.10B 128.40A 128.40A 145.80 +3.40 142.40 1860 ---- 146.70B 124.30A 124.30A 141.40 +3.20 138.20 1 1865 ---- 142.40B 120.20A 120.20A 137.10 +3.20 133.90 1870 ---- 138.00B 116.10A 116.10A 132.80 +3.00 129.80 1 1875 ---- 133.80B 112.10A 112.10A 128.60 +3.00 125.60 98 1880 ---- 129.50B 108.20A 108.20A 124.50 +2.90 121.60 252 1885 ---- 125.40B 104.40A 104.40A 120.40 +2.80 117.60 12 1890 ---- 121.30B 100.60A 100.60A 116.30 +2.70 113.60 25 1895 ---- 117.30B 96.90A 96.90A 112.40 +2.60 109.80 68 1900 95.70 113.30B 93.30A 113.30B 108.40 +2.40 4 106.00 169 1905 ---- 109.40B 89.80A 89.80A 104.60 +2.40 102.20 16 1910 ---- 105.60B 86.30A 86.30A 100.80 +2.20 98.60 3 25 1915 ---- 101.80B 82.90A 82.90A 97.20 +2.20 95.00 221 1920 ---- 98.10B 79.60A 79.60A 93.50 +2.00 18 91.50 42 1925 ---- 94.50B 76.40A 76.40A 90.00 +1.90 88.10 6 1930 85.50 91.00B 73.30A 91.00B 86.60 +1.90 1 84.70 213 1935 ---- 87.60B 70.20A 70.20A 83.20 +1.70 20 81.50 703 1940 ---- 84.20B 67.30A 67.30A 80.00 +1.70 78.30 2 1945 ---- 80.90B 64.50A 64.50A 76.80 +1.50 75.30 19 1950 ---- 77.80B 61.70A 61.70A 73.70 +1.40 83 72.30 152 443 1955 ---- 74.70B 59.00A 59.00A 70.70 +1.30 69.40 4 46 1960 58.40 71.70B 56.40A 56.40A 67.80 +1.20 3 66.60 1 3 1965 ---- 68.70B 53.90A 53.90A 65.00 +1.20 63.80 4 1970 ---- 65.90B 51.40A 51.40A 62.20 +1.00 51 61.20 237 1975 50.00 63.20B 49.10A 49.80A 59.60 +.90 316 58.70 754 1980 ---- 60.50B 46.90A 46.90A 57.00 +.80 56.20 33 1985 48.60 57.90B 44.70A 57.90B 54.60 +.80 31 53.80 311 1990 51.30 55.50B 42.70A 55.50B 52.20 +.70 1 51.50 191 308 1995 49.40 53.00B 40.60A 49.70A 49.90 +.60 119 49.30 591 2000 45.00 50.80B 38.70A 50.80B 47.70 +.60 94 47.10 676 9948 2005 ---- 48.50B 36.80A 36.80A 45.60 +.50 25 45.10 66 126 2010 ---- 46.40B 35.10A 35.10A 43.50 +.40 165 43.10 85 346 2015 ---- 44.20B 33.40A 33.40A 41.50 +.40 41.10 51 197 2020 ---- 42.20B 31.80A 31.80A 39.60 +.30 39.30 7 120 2025 ---- 40.30B 30.20A 30.20A 37.80 +.30 49 37.50 41 1670 2030 37.80 38.50B 28.80A 37.80 36.00 +.20 2 35.80 167 2035 ---- 36.60B 27.40A 27.40A 34.30 +.20 2 34.10 143 2040 ---- 34.90B 26.00A 26.00A 32.70 +.10 32.60 206 2045 ---- 33.40B 24.70A 24.70A 31.10 +.10 1 31.00 79 2050 26.60 31.70B 23.40A 28.90A 29.60 .00 25 29.60 397 2388 2055 ---- 30.20B 22.30A 22.30A 28.20 .00 1 28.20 4 28 2060 ---- 28.80B 21.20A 21.20A 26.90 +.10 26.80 5 1395 2065 ---- 27.30B 20.10A 20.10A 25.60 .00 25.60 1 287 2070 ---- 26.00B 19.10A 19.10A 24.30 .00 24.30 31 2075 22.20 24.70B 18.20A 24.70B 23.10 -.10 1 23.20 310 745 2080 ---- 23.50B 17.30A 17.30A 22.00 -.10 22.10 10 276 2085 ---- 22.40B 16.40A 16.40A 20.90 -.10 55 21.00 15 310 2090 ---- 21.30B 15.60A 15.60A 19.90 -.10 20.00 21 2095 ---- 20.30B 14.80A 14.80A 18.90 -.10 19.00 19 2100 14.20 19.40B 14.10A 17.60A 18.00 -.10 987 18.10 27 3757 2105 17.60 18.30B 13.40A 18.30B 17.10 -.20 10 17.30 15 55 2110 13.30 17.40B 12.70A 12.70A 16.30 -.10 1 16.40 2 92 2115 ---- 16.60B 12.10A 12.10A 15.50 -.20 15.70 1 37 2120 12.30 15.90B 11.50A 15.90B 14.80 -.10 5 14.90 33 2125 14.80 15.00B 11.00A 15.00B 14.10 -.10 3 14.20 9 1696 2130 ---- 14.30B 10.40A 10.40A 13.40 -.20 2 13.60 83 2135 11.00 13.70B 9.90A 13.70B 12.80 -.10 64 12.90 15 480 2140 9.70 13.00B 9.50A 13.00B 12.10 -.20 6 12.30 17 2145 ---- 12.40B 9.10A 9.10A 11.60 -.20 11.80 62 2150 ---- 11.90B 8.60A 8.60A 11.00 -.20 2166 11.20 406 10654 2155 10.90 11.30B 8.20A 10.30A 10.50 -.20 45 10.70 16 111 2160 10.90 11.10 7.90A 9.90A 10.00 -.20 99 10.20 1 106 2165 ---- 10.20B 7.50A 7.50A 9.50 -.30 9.80 28 2170 7.20 9.80 7.20 9.00A 9.10 -.20 5 9.30 2 734 2175 7.10 9.30B 6.80A 6.80A 8.70 -.20 39 8.90 131 870 2180 ---- 8.90B 6.50A 6.50A 8.30 -.20 1 8.50 8 85 2185 ---- 8.50B 6.30A 6.30A 7.90 -.30 8.20 10 384 2190 ---- 8.10B 6.00A 6.00A 7.60 -.20 7.80 21 2195 ---- 7.70B 5.80A 5.80A 7.20 -.30 6 7.50 1 10 2200 6.30 7.40B 5.50A 7.40B 6.90 -.30 4 7.20 7 1776 2205 ---- 7.10B 5.30A 5.30A 6.60 -.30 6.90 3 2210 ---- 6.80B 5.10A 5.10A 6.30 -.30 3 6.60 16 88 2215 ---- 6.50B 4.90A 4.90A 6.00 -.30 4 6.30 27 2220 ---- 6.20B 4.70A 4.70A 5.80 -.30 1 6.10 219 2225 ---- 5.90B 4.50A 4.50A 5.50 -.30 1 5.80 1 484 2230 5.70 5.70 4.30A 5.70 5.30 -.30 2 5.60 18 53 2235 ---- 5.50B 4.20A 4.20A 5.10 -.30 5.40 22 2240 ---- ---- 4.00A 4.00A 4.80 -.40 4 5.20 10 2245 ---- ---- 3.90A 3.90A 4.60 -.40 5.00 4 11 2250 3.60 4.80B 3.60 4.50A 4.40 -.40 18 4.80 58 2954 2255 ---- ---- 3.60A 3.60A 4.30 -.30 4 4.60 2 16 2260 ---- ---- 3.50A 3.50A 4.10 -.30 2 4.40 5 410 2265 ---- ---- 3.30A 3.30A 3.90 -.40 4.30 4 20 2270 3.20 4.10B 3.20 4.10B 3.80 -.30 62 4.10 3 42 2275 3.80 3.90B 3.10A 3.80B 3.60 -.40 63 4.00 2 416 2280 3.50 3.70 3.00A 3.60A 3.50 -.30 63 3.80 5 230 2285 3.60 3.60 2.90A 3.40A 3.40 -.30 30 3.70 2 11 2290 3.40 3.40 2.80A 2.80A 3.20 -.30 1 3.50 9 17 2295 3.10 3.10 2.70A 3.20B 3.10 -.30 6 3.40 12 2300 3.10 3.20B 2.60A 3.10 3.00 -.30 14 3.30 1278 3260 2310 2.50 2.90B 2.40A 2.90B 2.80 -.30 2 3.10 4 83 2320 ---- ---- 2.30A 2.30A 2.60 -.30 25 2.90 6 24 2325 2.30 2.60 2.20A 2.60 2.50 -.30 6 2.80 11 116 2330 2.70 2.70 2.20A 2.70 2.40 -.30 3 2.70 3 83 2340 ---- ---- 2.00A 2.00A 2.30 -.20 1 2.50 19 29 2350 2.30 2.30 1.90A 2.30 2.10 -.30 3125 2.40 107 2274 2360 ---- ---- 1.80A 1.80A 2.00 -.20 5 2.20 3 21 2370 ---- ---- 1.70A 1.70A 1.90 -.20 2.10 3 14 2375 1.70 1.80B 1.70 1.80B 1.80 -.20 1 2.00 16 611 2380 ---- ---- 1.60A 1.60A 1.80 -.20 15 2.00 4 104 2390 ---- ---- 1.50A 1.50A 1.70 -.20 1 1.90 2 9 2400 1.50 1.70 1.40 1.60A 1.60 -.20 127 1.80 64 1907 2425 1.30 1.30 1.30 1.30 1.40 -.10 15 1.50 16 362 2450 1.10 1.10 1.10 1.10 1.20 -.10 105 1.30 6 2092 2475 ---- ---- 1.00A 1.00A 1.00 -.20 2 1.20 4 930 2490 ---- ---- .90A .90A 1.00 -.10 1.10 65 2500 ---- ---- .90A .90A .90 -.10 1.00 63 582 2525 ---- ---- .80A .80A .80 -.10 3 .90 5 76 2550 ---- ---- .70A .70A .70 -.10 7 .80 172 793 2575 ---- ---- .70A .70A .70 -.10 6 .80 6 211 2600 .50 .60 .50 .60 .60 -.10 27 .70 77 1732 2750 ---- ---- ---- ---- .40 .00 1 .40 28 282 3000 ---- ---- ---- ---- .20 -.10 .30 68 1942 OG OCT23 Gold Option CALL 1200 ---- 797.50B 775.80A 775.80A 793.90 +4.80 789.10 1225 ---- 772.50B 750.80A 750.80A 768.90 +4.80 764.10 1250 ---- 747.50B 725.70A 725.70A 743.90 +4.80 739.10 1275 ---- 722.50B 700.70A 700.70A 718.90 +4.80 714.10 1300 ---- 697.50B 675.60A 675.60A 693.90 +4.80 689.10 1325 ---- 672.60B 650.70A 650.70A 668.90 +4.80 664.10 1350 ---- 647.60B 625.60A 625.60A 643.90 +4.80 639.10 1375 ---- 622.60B 600.60A 600.60A 618.90 +4.80 614.10 1400 ---- 597.70B 575.50A 575.50A 593.90 +4.80 589.10 1410 ---- 587.60B 565.50A 565.50A 583.90 +4.80 579.10 1420 ---- 577.60B 555.50A 555.50A 573.90 +4.80 569.10 1425 ---- 572.60B 550.50A 550.50A 568.90 +4.80 564.10 1430 ---- 567.70B 545.50A 545.50A 563.90 +4.80 559.10 1440 ---- 557.70B 535.50A 535.50A 553.90 +4.80 549.10 1450 ---- 547.70B 525.50A 525.50A 543.90 +4.80 539.10 1460 ---- 537.70B 515.50A 515.50A 533.90 +4.80 529.10 1470 ---- 527.70B 505.50A 505.50A 523.90 +4.80 519.10 1475 ---- 522.70B 500.50A 500.50A 518.90 +4.80 514.10 1480 ---- 517.70B 495.50A 495.50A 513.90 +4.80 509.10 1490 ---- 507.70B 485.50A 485.50A 503.90 +4.80 499.10 1500 ---- 497.80B 475.40A 475.40A 493.90 +4.80 489.10 1505 ---- 492.80B 470.40A 470.40A 488.90 +4.80 484.10 1510 ---- 487.80B 465.40A 465.40A 483.90 +4.80 479.10 1515 ---- 482.80B 460.40A 460.40A 478.90 +4.80 474.10 1520 ---- 477.80B 455.40A 455.40A 473.90 +4.80 469.10 1525 ---- 472.80B 450.40A 450.40A 468.90 +4.80 464.10 1530 ---- 467.80B 445.40A 445.40A 463.90 +4.80 459.10 1535 ---- 462.80B 440.40A 440.40A 458.90 +4.80 454.10 1540 ---- 457.80B 435.40A 435.40A 453.90 +4.80 449.10 1545 ---- 452.80B 430.40A 430.40A 448.90 +4.80 444.10 1550 ---- 447.90B 425.30A 425.30A 443.90 +4.80 439.10 1555 ---- 442.80B 420.40A 420.40A 438.90 +4.80 434.10 1560 ---- 437.80B 415.40A 415.40A 433.90 +4.80 429.10 1565 ---- 432.80B 410.40A 410.40A 428.90 +4.80 424.10 1570 ---- 427.80B 405.40A 405.40A 423.90 +4.80 419.10 1575 ---- 422.90B 400.40A 400.40A 418.90 +4.80 414.10 1580 ---- 417.90B 395.30A 395.30A 413.90 +4.80 409.10 1585 ---- 412.90B 390.30A 390.30A 408.90 +4.80 404.10 1590 ---- 407.90B 385.30A 385.30A 403.90 +4.80 399.10 1595 ---- 402.90B 380.30A 380.30A 398.90 +4.80 394.10 1600 ---- 397.90B 375.30A 375.30A 393.90 +4.80 389.10 5 1605 ---- 392.90B 370.30A 370.30A 388.90 +4.80 384.10 1610 ---- 387.90B 365.30A 365.30A 383.90 +4.80 379.10 1615 ---- 382.90B 360.30A 360.30A 378.90 +4.80 374.10 1620 ---- 377.90B 355.30A 355.30A 373.90 +4.80 369.10 1625 ---- 372.90B 350.30A 350.30A 368.90 +4.80 364.10 1630 ---- 367.90B 345.30A 345.30A 363.90 +4.80 359.10 1635 ---- 362.90B 340.30A 340.30A 358.90 +4.80 354.10 1640 ---- 357.90B 335.30A 335.30A 353.90 +4.80 349.10 1645 ---- 353.00B 330.20A 330.20A 348.90 +4.80 344.10 1650 ---- 348.10B 323.80A 323.80A 343.90 +4.80 339.10 1655 ---- 343.10B 320.30A 320.30A 338.90 +4.80 334.10 1660 ---- 338.10B 315.30A 315.30A 333.90 +4.70 329.20 1665 ---- 333.10B 310.40A 310.40A 328.90 +4.70 324.20 1670 ---- 328.10B 305.40A 305.40A 323.90 +4.70 319.20 1675 ---- 324.70B 299.10A 299.10A 319.00 +4.70 314.30 1680 ---- 318.40B 295.70A 295.70A 314.00 +4.70 309.30 1685 ---- 313.30B 290.80A 290.80A 309.00 +4.60 304.40 1690 ---- 308.30B 285.90A 285.90A 304.10 +4.60 299.50 1695 ---- 303.50B 281.10A 281.10A 299.10 +4.50 294.60 1700 ---- 299.90B 274.60A 274.60A 294.20 +4.50 289.70 32 1705 ---- 293.80B 271.10A 271.10A 289.30 +4.50 284.80 1 1710 ---- 288.80B 266.20A 266.20A 284.40 +4.50 279.90 1715 ---- 284.00B 261.30A 261.30A 279.50 +4.50 275.00 1720 ---- 279.10B 256.50A 256.50A 274.60 +4.50 270.10 1 1725 ---- 275.40B 250.40A 250.40A 269.70 +4.40 265.30 8 1730 ---- 269.20B 246.90A 246.90A 264.90 +4.40 260.50 5 1735 ---- 264.50B 242.10A 242.10A 260.00 +4.30 255.70 4 1740 ---- 259.50B 237.30A 237.30A 255.20 +4.30 250.90 38 1745 ---- 254.90B 232.50A 232.50A 250.40 +4.30 246.10 2 1750 ---- 251.20B 226.50A 226.50A 245.60 +4.30 241.30 8 1755 ---- 245.30B 223.10A 223.10A 240.80 +4.30 236.50 2 1760 ---- 240.50B 218.30A 218.30A 236.00 +4.20 231.80 1765 ---- 235.70B 213.70A 213.70A 231.30 +4.20 227.10 1770 ---- 230.80B 209.00A 209.00A 226.50 +4.10 222.40 1775 ---- 227.30B 203.10A 203.10A 221.80 +4.10 217.70 149 1780 ---- 221.60B 199.70A 199.70A 217.10 +4.00 213.10 2 1785 ---- 216.90B 195.10A 195.10A 212.50 +4.00 208.50 1790 ---- 212.20B 189.40A 189.40A 207.80 +3.90 203.90 1795 ---- 207.60B 184.90A 184.90A 203.20 +3.90 199.30 1800 ---- 204.00B 180.40A 180.40A 198.60 +3.80 194.80 153 293 1805 ---- 198.20B 176.00A 176.00A 194.10 +3.80 190.30 1810 ---- 193.90B 171.60A 171.60A 189.50 +3.70 185.80 1815 ---- 190.30B 167.20A 167.20A 185.00 +3.70 181.30 1820 ---- 185.80B 162.90A 162.90A 180.60 +3.70 176.90 1825 ---- 181.40B 158.60A 158.60A 176.10 +3.60 172.50 1830 ---- 176.90B 154.40A 154.40A 171.70 +3.50 168.20 1 1835 ---- 172.50B 150.20A 150.20A 167.40 +3.50 163.90 1840 ---- 168.10B 146.00A 146.00A 163.10 +3.50 159.60 210 1845 ---- 163.80B 142.00A 142.00A 158.80 +3.40 155.40 1850 ---- 159.60B 137.90A 137.90A 154.60 +3.30 151.30 13 1855 ---- 155.30B 133.90A 133.90A 150.40 +3.20 147.20 1860 ---- 151.10B 130.00A 130.00A 146.30 +3.20 143.10 1 1865 ---- 147.00B 126.10A 126.10A 142.20 +3.10 139.10 1 1870 ---- 142.90B 122.30A 122.30A 138.20 +3.10 135.10 250 1875 ---- 138.90B 118.60A 118.60A 134.20 +2.90 131.30 30 1880 ---- 134.90B 114.90A 114.90A 130.30 +2.90 127.40 1885 ---- 131.00B 111.20A 111.20A 126.40 +2.70 123.70 29 1890 ---- 127.10B 107.70A 107.70A 122.60 +2.60 120.00 1 1895 ---- 123.30B 104.20A 104.20A 118.80 +2.50 116.30 1 1900 105.80 119.60B 100.80A 119.60B 115.20 +2.40 1 112.80 2 230 1905 ---- 115.90B 97.50A 97.50A 111.60 +2.30 109.30 2 1910 ---- 112.30B 94.20A 94.20A 108.00 +2.10 105.90 32 1915 ---- 108.80B 91.00A 91.00A 104.50 +2.00 102.50 2 1920 ---- 105.30B 87.90A 87.90A 101.10 +1.90 99.20 3 1925 ---- 101.90B 84.80A 84.80A 97.80 +1.80 96.00 262 1930 ---- 98.60B 81.80A 81.80A 94.50 +1.70 92.80 5 1935 ---- 95.30B 78.90A 78.90A 91.30 +1.50 89.80 1 1 1940 80.60 92.10B 76.10A 92.10B 88.20 +1.50 1 86.70 26 29 1945 ---- 89.00B 73.40A 73.40A 85.20 +1.40 83.80 26 27 1950 ---- 86.00B 70.70A 70.70A 82.30 +1.30 2 81.00 36 519 1955 ---- 83.10B 68.10A 68.10A 79.40 +1.20 78.20 25 90 1960 ---- 80.20B 65.60A 65.60A 76.60 +1.20 75.40 2 91 1965 ---- 77.50B 63.10A 63.10A 73.90 +1.10 72.80 25 29 1970 71.10 74.80B 60.80A 74.80B 71.20 +1.00 3 70.20 177 213 1975 ---- 72.10B 58.50A 58.50A 68.60 +.90 12 67.70 490 1980 ---- 69.50B 56.20A 56.20A 66.20 +.90 65.30 1 18 1985 57.50 67.00B 54.10A 67.00B 63.70 +.80 22 62.90 18 1990 ---- 64.60B 51.70A 51.70A 61.40 +.80 60.60 27 1995 59.00 62.20B 49.70A 62.20B 59.10 +.70 3 58.40 1 72 2000 53.50 59.90B 47.80A 59.90B 56.90 +.60 3 56.30 184 663 2005 ---- 57.70B 45.90A 45.90A 54.80 +.60 54.20 15 2010 ---- 55.50B 44.10A 44.10A 52.70 +.50 2 52.20 29 235 2015 53.20 53.30B 42.30A 52.70 50.70 +.50 40 50.20 124 2020 ---- 51.30B 40.70A 40.70A 48.70 +.30 48.40 62 2025 ---- 49.30B 39.00A 39.00A 46.90 +.40 46.50 94 136 2030 ---- 47.50B 37.50A 37.50A 45.10 +.30 44.80 152 2035 40.00 45.60B 36.00A 45.60B 43.30 +.20 1 43.10 16 2040 ---- 43.90B 34.50A 34.50A 41.60 +.20 41.40 336 2045 ---- 42.20B 33.10A 33.10A 40.00 +.10 39.90 5 2050 35.80 40.60B 31.80A 40.60B 38.40 +.10 68 38.30 61 653 2055 ---- 38.90B 30.50A 30.50A 36.90 .00 36.90 45 2060 ---- 37.40B 29.30A 29.30A 35.50 .00 35.50 36 251 2065 32.10 35.90B 28.10A 35.90B 34.10 .00 3 34.10 14 2070 ---- 34.50B 27.00A 27.00A 32.70 -.10 32.80 30 2075 ---- 33.20B 25.90A 25.90A 31.40 -.10 31.50 420 2080 ---- 31.80B 24.80A 24.80A 30.20 -.10 30.30 1 224 2085 ---- 30.50B 23.80A 23.80A 29.00 -.20 2 29.20 19 2090 ---- 29.30B 22.90A 22.90A 27.90 -.10 28.00 88 2095 ---- 28.20B 22.00A 22.00A 26.80 -.20 27.00 1 24 2100 ---- 27.10B 21.10A 21.10A 25.70 -.20 25.90 1249 1487 2105 ---- 26.00B 20.30A 20.30A 24.70 -.20 24.90 3 2110 ---- 25.00B 19.40A 19.40A 23.70 -.30 24.00 12 2115 ---- 24.00B 18.70A 18.70A 22.80 -.30 23.10 18 2120 ---- 23.00B 17.90A 17.90A 21.90 -.30 22.20 10 2125 ---- 22.10B 17.20A 17.20A 21.00 -.30 625 21.30 202 4719 2130 ---- 21.30B 16.60A 16.60A 20.20 -.30 20.50 1 1 2135 ---- 20.40B 15.90A 15.90A 19.40 -.30 19.70 1 2 2140 ---- 19.70B 15.30A 15.30A 18.70 -.30 19.00 31 59 2145 ---- 18.90B 14.70A 14.70A 17.90 -.40 18.30 32 2150 ---- 18.20B 14.20A 14.20A 17.30 -.30 17.60 72 986 2155 ---- 17.50B 13.70A 13.70A 16.60 -.30 16.90 4 2160 ---- 16.80B 13.10A 13.10A 16.00 -.30 1 16.30 2 2165 ---- 16.20B 12.70A 12.70A 15.30 -.40 1 15.70 5 2170 ---- 15.60B 12.20A 12.20A 14.80 -.30 15.10 36 2175 ---- 15.00B 11.70A 11.70A 14.20 -.40 14.60 636 2180 ---- 14.50B 11.30A 11.30A 13.70 -.30 14.00 135 2185 ---- 13.90B 10.90A 10.90A 13.20 -.30 13.50 423 2190 ---- 13.40B 10.50A 10.50A 12.70 -.30 13.00 83 2195 ---- 12.90B 10.10A 10.10A 12.20 -.40 12.60 3 16 2200 10.10 12.40B 9.80A 9.80A 11.80 -.30 12 12.10 576 1479 2205 ---- 12.00B 9.40A 9.40A 11.30 -.40 11.70 1 2 2210 ---- 11.60B 9.10A 9.10A 10.90 -.40 11.30 1 2215 ---- 11.10B 8.80A 8.80A 10.60 -.30 10.90 1 9 2220 ---- 10.70B 8.50A 8.50A 10.20 -.30 2 10.50 2 26 2225 ---- 10.40B 8.20A 8.20A 9.80 -.40 10.20 1 20 2230 ---- 10.00B 7.90A 7.90A 9.50 -.30 9.80 5 2235 ---- 9.70B 7.70A 7.70A 9.20 -.30 9.50 1 2240 ---- 9.30B 7.40A 7.40A 8.80 -.40 9.20 3 16 2245 ---- 9.00B 7.20A 7.20A 8.50 -.40 8.90 4 2250 ---- 8.70B 7.00A 7.00A 8.30 -.30 6 8.60 2475 1416 2255 ---- 8.40B 6.80A 6.80A 8.00 -.30 8.30 4 9 2260 ---- 8.10B 6.60A 6.60A 7.70 -.30 8.00 425 2265 ---- 7.90B 6.30A 6.30A 7.50 -.30 7.80 3 2270 ---- 7.60B 6.20A 6.20A 7.20 -.30 7.50 1 15 2275 ---- 7.40B 6.00A 6.00A 7.00 -.30 2 7.30 33 1464 2280 ---- ---- 5.80A 5.80A 6.80 -.30 7.10 1 12 2285 ---- ---- 5.60A 5.60A 6.50 -.40 6.90 7 2290 6.60 6.70B 5.40A 6.60 6.30 -.30 1 6.60 2 2295 ---- 6.50B 5.30A 5.30A 6.10 -.30 2 6.40 2300 5.30 6.30 5.00 6.00A 5.90 -.30 64 6.20 28 1738 2310 4.80 5.90B 4.80 5.80B 5.60 -.30 17 5.90 4 56 2320 ---- ---- 4.60A 4.60A 5.20 -.30 5.50 1 7 2325 5.10 5.10 4.50A 5.10 5.10 -.30 7 5.40 597 2330 5.00 5.00 4.30A 5.00 4.90 -.30 3 5.20 12 2340 ---- ---- 4.00A 4.00A 4.70 -.20 2 4.90 28 24 2350 4.60 4.60 3.80A 4.40A 4.40 -.20 4 4.60 5 363 2360 ---- ---- 3.60A 3.60A 4.10 -.30 4.40 45 2370 ---- ---- 3.40A 3.40A 3.90 -.20 4.10 2375 ---- ---- 3.30A 3.30A 3.80 -.20 1 4.00 252 2380 ---- ---- 3.30A 3.30A 3.70 -.20 1 3.90 22 2390 ---- ---- 3.10A 3.10A 3.50 -.20 3.70 4 5 2400 2.90 3.40B 2.90 3.40B 3.30 -.20 16 3.50 1828 1595 2425 ---- ---- 2.60A 2.60A 2.90 -.20 3.10 4 315 2450 ---- ---- 2.30A 2.30A 2.50 -.20 5 2.70 6 308 2475 ---- ---- 2.10A 2.10A 2.20 -.20 2.40 2 67 2500 1.90 2.00B 1.80A 1.90 2.00 -.10 8 2.10 16 1936 2525 ---- ---- 1.70A 1.70A 1.80 -.10 1.90 102 2550 1.50 1.50 1.50 1.50 1.60 -.10 6 1.70 193 2575 ---- ---- 1.40A 1.40A 1.40 -.10 2 1.50 700 2650 1.00 1.10 1.00 1.10 1.10 .00 4 1.10 20 300 3000 .40 .40 .40 .40 .40 .00 1 .40 37 2334 3500 ---- ---- ---- ---- .20 .00 .20 52 4000 ---- ---- ---- ---- .20 .00 .20 7 OG NOV23 Gold Option CALL 1225 ---- 791.40B 770.40A 770.40A 787.90 +4.90 783.00 1250 ---- 766.50B 745.40A 745.40A 762.90 +4.90 758.00 1275 ---- 741.50B 720.40A 720.40A 737.90 +4.90 733.00 1300 ---- 716.50B 695.30A 695.30A 712.90 +4.90 708.00 1325 ---- 691.50B 670.40A 670.40A 687.90 +4.90 683.00 1350 ---- 666.50B 645.40A 645.40A 662.90 +4.90 658.00 1375 ---- 641.50B 620.30A 620.30A 637.90 +4.90 633.00 1400 ---- 616.50B 595.30A 595.30A 612.90 +4.90 608.00 1420 ---- 596.50B 575.40A 575.40A 592.90 +4.90 588.00 1425 ---- 591.50B 570.30A 570.30A 587.90 +4.90 583.00 1430 ---- 586.50B 565.40A 565.40A 582.90 +4.90 578.00 1440 ---- 576.50B 555.30A 555.30A 572.90 +4.90 568.00 1450 ---- 566.60B 545.20A 545.20A 562.90 +4.90 558.00 1460 ---- 556.50B 535.30A 535.30A 552.90 +4.90 548.00 1470 ---- 546.50B 525.30A 525.30A 542.90 +4.90 538.00 1475 ---- 541.60B 520.30A 520.30A 537.90 +4.90 533.00 1480 ---- 536.50B 515.30A 515.30A 532.90 +4.90 528.00 1490 ---- 526.50B 505.30A 505.30A 522.90 +4.90 518.00 1500 ---- 516.60B 495.10A 495.10A 512.90 +4.90 508.00 1510 ---- 506.50B 485.00A 485.00A 502.90 +4.90 498.00 1515 ---- 501.50B 480.00A 480.00A 497.90 +4.90 493.00 1520 ---- 496.50B 475.20A 475.20A 492.90 +4.90 488.00 1525 ---- 491.60B 470.20A 470.20A 487.90 +4.90 483.00 1530 ---- 486.60B 465.20A 465.20A 482.90 +4.90 478.00 1535 ---- 481.60B 460.20A 460.20A 477.90 +4.90 473.00 1540 ---- 476.60B 455.10A 455.10A 472.90 +4.90 468.00 1545 ---- 471.60B 450.10A 450.10A 467.90 +4.90 463.00 1550 ---- 466.60B 445.00A 445.00A 462.90 +4.90 458.00 1555 ---- 461.60B 440.20A 440.20A 457.90 +4.90 453.00 1560 ---- 456.60B 434.90A 434.90A 452.90 +4.90 448.00 1565 ---- 451.60B 429.90A 429.90A 447.90 +4.90 443.00 1570 ---- 446.60B 424.90A 424.90A 442.90 +4.90 438.00 1575 ---- 441.60B 419.90A 419.90A 437.90 +4.90 433.00 1580 ---- 436.60B 415.00A 415.00A 432.90 +4.90 428.00 1585 ---- 431.70B 410.00A 410.00A 427.90 +4.90 423.00 1590 ---- 426.70B 405.00A 405.00A 422.90 +4.90 418.00 1595 ---- 421.70B 400.10A 400.10A 417.90 +4.90 413.00 1600 ---- 416.70B 394.80A 394.80A 412.90 +4.90 408.00 1605 ---- 411.70B 390.00A 390.00A 407.90 +4.90 403.00 1610 ---- 406.70B 385.00A 385.00A 402.90 +4.90 398.00 1615 ---- 401.70B 379.70A 379.70A 397.90 +4.90 393.00 1620 ---- 396.70B 374.70A 374.70A 392.90 +4.90 388.00 1625 ---- 391.70B 368.00A 368.00A 387.90 +4.90 383.00 1630 ---- 386.70B 365.00A 365.00A 382.90 +4.90 378.00 1635 ---- 381.70B 359.70A 359.70A 377.90 +4.90 373.00 1640 ---- 376.70B 354.80A 354.80A 372.90 +4.90 368.00 1645 ---- 371.80B 349.70A 349.70A 367.90 +4.90 363.00 1650 ---- 368.70B 343.20A 343.20A 362.90 +4.90 358.00 1 1655 ---- 361.80B 339.80A 339.80A 357.90 +4.80 353.10 1660 ---- 356.80B 334.80A 334.80A 352.90 +4.80 348.10 1665 ---- 351.90B 329.90A 329.90A 348.00 +4.80 343.20 1670 ---- 347.20B 325.00A 325.00A 343.00 +4.80 338.20 1675 ---- 343.90B 318.60A 318.60A 338.00 +4.70 333.30 1680 ---- 337.40B 315.10A 315.10A 333.10 +4.70 328.40 1685 ---- 332.40B 310.20A 310.20A 328.20 +4.70 323.50 1690 ---- 327.50B 305.30A 305.30A 323.20 +4.60 318.60 1695 ---- 322.60B 300.70A 300.70A 318.30 +4.60 313.70 1700 ---- 319.20B 294.30A 294.30A 313.40 +4.60 308.80 23 1705 ---- 312.80B 291.00A 291.00A 308.50 +4.50 304.00 1710 ---- 307.80B 286.10A 286.10A 303.70 +4.50 299.20 2 1715 ---- 303.10B 281.30A 281.30A 298.80 +4.50 294.30 1720 ---- 298.10B 276.40A 276.40A 294.00 +4.50 289.50 1725 ---- 294.90B 270.20A 270.20A 289.10 +4.40 284.70 1730 ---- 288.60B 266.80A 266.80A 284.30 +4.40 279.90 1735 ---- 283.80B 262.10A 262.10A 279.50 +4.30 275.20 1740 ---- 279.00B 257.40A 257.40A 274.70 +4.30 270.40 1745 ---- 274.10B 252.60A 252.60A 269.90 +4.20 265.70 1750 ---- 270.90B 246.60A 246.60A 265.20 +4.30 260.90 9 1755 ---- 264.70B 243.30A 243.30A 260.40 +4.20 256.20 1760 ---- 260.00B 238.60A 238.60A 255.70 +4.20 251.50 1765 ---- 255.20B 234.00A 234.00A 251.00 +4.10 246.90 1 1770 ---- 250.50B 229.30A 229.30A 246.30 +4.10 242.20 1775 ---- 247.30B 223.50A 223.50A 241.70 +4.10 237.60 1780 ---- 241.20B 220.20A 220.20A 237.00 +4.00 233.00 1 1785 ---- 236.60B 214.40A 214.40A 232.40 +4.00 228.40 1 1790 ---- 232.10B 209.90A 209.90A 227.80 +3.90 223.90 1 1795 ---- 227.40B 205.40A 205.40A 223.30 +3.90 219.40 1 1800 ---- 224.20B 201.00A 201.00A 218.70 +3.80 214.90 1805 ---- 219.00B 196.60A 196.60A 214.20 +3.80 210.40 1810 ---- 215.10B 192.20A 192.20A 209.70 +3.70 206.00 1 1815 ---- 210.60B 187.90A 187.90A 205.30 +3.70 201.60 1820 ---- 206.20B 183.60A 183.60A 200.90 +3.70 197.20 1825 ---- 201.80B 179.30A 179.30A 196.50 +3.60 192.90 1830 ---- 197.40B 175.10A 175.10A 192.20 +3.60 188.60 1835 ---- 193.00B 171.00A 171.00A 187.80 +3.50 184.30 1840 ---- 188.70B 166.80A 166.80A 183.60 +3.50 180.10 1845 ---- 184.40B 162.80A 162.80A 179.30 +3.40 175.90 1850 ---- 180.20B 158.70A 158.70A 175.10 +3.30 171.80 1855 ---- 176.00B 154.70A 154.70A 171.00 +3.30 167.70 1860 ---- 171.80B 150.80A 150.80A 166.90 +3.20 163.70 1 1865 ---- 167.70B 146.90A 146.90A 162.80 +3.10 159.70 1870 ---- 163.60B 143.10A 143.10A 158.80 +3.00 155.80 1 1875 ---- 159.60B 139.30A 139.30A 154.80 +2.90 151.90 1 1880 ---- 155.60B 135.60A 135.60A 150.90 +2.80 148.10 1 1885 ---- 151.70B 131.90A 131.90A 147.00 +2.70 144.30 1890 ---- 147.80B 128.30A 128.30A 143.20 +2.70 140.50 50 1895 ---- 144.00B 124.80A 124.80A 139.50 +2.60 136.90 1 1900 ---- 140.20B 121.30A 121.30A 135.80 +2.60 133.20 301 1905 ---- 136.50B 117.80A 117.80A 132.10 +2.40 129.70 1910 ---- 132.90B 114.50A 114.50A 128.50 +2.30 126.20 5 1915 ---- 129.30B 111.20A 111.20A 125.00 +2.30 122.70 1920 ---- 125.80B 107.90A 107.90A 121.50 +2.10 119.40 3 1925 ---- 122.30B 104.80A 104.80A 118.10 +2.10 116.00 1930 ---- 118.90B 101.70A 101.70A 114.80 +2.00 112.80 1 1935 ---- 115.50B 98.60A 98.60A 111.50 +1.90 109.60 1940 ---- 112.20B 95.60A 95.60A 108.30 +1.90 106.40 2 1945 ---- 109.00B 92.70A 92.70A 105.10 +1.70 103.40 1950 ---- 105.90B 89.90A 89.90A 102.00 +1.60 100.40 10 1955 ---- 102.80B 87.10A 87.10A 99.00 +1.60 97.40 1960 ---- 99.70B 84.40A 84.40A 96.00 +1.50 94.50 1965 ---- 96.80B 81.70A 81.70A 93.20 +1.50 91.70 1970 ---- 93.90B 79.10A 79.10A 90.30 +1.30 89.00 45 1975 ---- 91.10B 76.60A 76.60A 87.60 +1.30 86.30 1980 ---- 88.30B 74.10A 74.10A 84.90 +1.20 83.70 26 1985 ---- 85.70B 71.80A 71.80A 82.30 +1.20 81.10 1990 ---- 83.10B 69.40A 69.40A 79.70 +1.10 78.60 1 1995 ---- 80.50B 67.20A 67.20A 77.20 +1.00 76.20 1 2000 71.30 78.10B 65.00A 73.70A 74.80 +1.00 40 73.80 3 81 2005 ---- 75.50B 62.60A 62.60A 72.40 +.90 71.50 1 2010 ---- 73.20B 60.50A 60.50A 70.10 +.80 69.30 20 149 2015 68.30 70.90B 58.50A 68.10A 67.80 +.70 53 67.10 400 2020 66.00 68.60B 56.60A 64.60A 65.70 +.70 4 65.00 100 2025 ---- 66.30B 54.70A 54.70A 63.50 +.60 62.90 11 2030 62.50 64.20B 52.90A 64.20B 61.50 +.60 6 60.90 1 2035 ---- 62.10B 51.10A 51.10A 59.50 +.50 59.00 44 2040 ---- 60.10B 49.40A 49.40A 57.50 +.40 57.10 5 2045 ---- 58.10B 47.70A 47.70A 55.70 +.40 55.30 160 2050 47.90 56.30B 46.10A 46.10A 53.80 +.30 2 53.50 97 285 2055 ---- 54.40B 44.50A 44.50A 52.10 +.30 51.80 2 7 2060 52.00 52.60B 43.00A 49.40A 50.30 +.20 1 50.10 24 40 2065 ---- 50.90B 41.60A 41.60A 48.70 +.20 48.50 27 2070 ---- 49.20B 40.20A 40.20A 47.10 +.10 47.00 1 249 2075 ---- 47.60B 38.80A 38.80A 45.50 .00 45.50 9 2080 ---- 46.00B 37.50A 37.50A 44.00 .00 44.00 12 2085 ---- 44.50B 36.20A 36.20A 42.50 -.10 42.60 63 2090 ---- 43.00B 35.00A 35.00A 41.10 -.10 41.20 2 2095 ---- 41.50B 33.80A 33.80A 39.80 -.10 39.90 19 2100 ---- 40.20B 32.70A 32.70A 38.50 -.10 38.60 2 434 2105 ---- 38.80B 31.60A 31.60A 37.20 -.20 37.40 4 4 2110 ---- 37.50B 30.50A 30.50A 36.00 -.20 36.20 4 10 2115 ---- 36.30B 29.50A 29.50A 34.80 -.20 35.00 2120 ---- 35.10B 28.50A 28.50A 33.60 -.30 33.90 1 2125 ---- 33.90B 27.50A 27.50A 32.50 -.30 32.80 1 29 2130 ---- 32.80B 26.60A 26.60A 31.40 -.40 31.80 3 3 2135 ---- 31.70B 25.70A 25.70A 30.40 -.40 30.80 11 2140 ---- 30.60B 24.90A 24.90A 29.40 -.40 29.80 1 2145 ---- 29.70B 24.10A 24.10A 28.50 -.30 28.80 2 2150 ---- 28.70B 23.30A 23.30A 27.50 -.40 27.90 198 359 2155 ---- 27.80B 22.50A 22.50A 26.70 -.40 27.10 3 2160 ---- 26.90B 21.80A 21.80A 25.80 -.40 26.20 2 2165 ---- 26.00B 21.10A 21.10A 25.00 -.40 25.40 44 2170 ---- 25.10B 20.40A 20.40A 24.20 -.40 24.60 1 2175 ---- 24.30B 19.80A 19.80A 23.40 -.50 23.90 9 2180 ---- 23.50B 19.10A 19.10A 22.70 -.40 23.10 17 2185 ---- 22.80B 18.50A 18.50A 21.90 -.50 22.40 3 2190 ---- 22.10B 18.00A 18.00A 21.20 -.50 21.70 4 6 2195 ---- 21.40B 17.40A 17.40A 20.60 -.50 21.10 8 2200 ---- 20.70B 16.90A 16.90A 19.90 -.60 20.50 981 2205 ---- 20.00B 16.40A 16.40A 19.30 -.50 19.80 1 2210 ---- 19.40B 15.90A 15.90A 18.70 -.60 19.30 5 2215 17.40 18.80B 15.40A 18.80B 18.10 -.60 1 18.70 2220 ---- 18.20B 14.90A 14.90A 17.60 -.50 18.10 3 2225 15.60 17.70B 14.50A 17.70B 17.00 -.60 17 17.60 118 2230 ---- 17.20B 14.10A 14.10A 16.50 -.60 17.10 13 2235 ---- ---- 13.70A 13.70A 16.00 -.60 16.60 2240 ---- ---- 13.30A 13.30A 15.50 -.60 16.10 4 2245 ---- ---- 12.90A 12.90A 15.10 -.60 15.70 1 2250 13.10 15.20B 12.50A 15.20B 14.60 -.60 6 15.20 108 1025 2255 ---- ---- 12.10A 12.10A 14.20 -.60 14.80 16 2260 ---- ---- 11.80A 11.80A 13.80 -.60 14.40 21 49 2265 ---- ---- 11.50A 11.50A 13.40 -.60 14.00 12 6 2270 ---- ---- 11.20A 11.20A 13.00 -.60 13.60 2275 ---- ---- 10.80A 10.80A 12.60 -.60 13.20 81 2280 ---- ---- 10.60A 10.60A 12.20 -.60 12.80 1 2285 ---- ---- 10.30A 10.30A 11.90 -.60 12.50 2 2290 ---- ---- 10.00A 10.00A 11.50 -.60 12.10 2295 ---- ---- 9.70A 9.70A 11.20 -.60 11.80 2300 9.50 11.40B 9.50 11.40B 10.90 -.60 8 11.50 916 2305 ---- ---- 9.20A 9.20A 10.60 -.60 11.20 2310 ---- ---- 9.00A 9.00A 10.30 -.60 10.90 1 1 2320 ---- ---- 8.60A 8.60A 9.80 -.50 10.30 1 2325 ---- ---- 8.30A 8.30A 9.50 -.50 10.00 2330 ---- ---- 8.10A 8.10A 9.20 -.60 9.80 18 2340 ---- ---- 7.70A 7.70A 8.80 -.50 9.30 11 2350 ---- ---- 7.30A 7.30A 8.30 -.60 10 8.90 338 2360 ---- ---- 7.00A 7.00A 7.90 -.60 1 8.50 11 2370 ---- ---- 6.70A 6.70A 7.50 -.60 8.10 8 2375 ---- ---- 6.50A 6.50A 7.30 -.60 12 7.90 46 2380 ---- ---- 6.40A 6.40A 7.10 -.60 2 7.70 2 2390 ---- ---- 6.10A 6.10A 6.80 -.50 7.30 1 1 2400 6.00 6.80B 5.80A 6.70B 6.50 -.50 2 7.00 2 364 2410 ---- ---- 5.50A 5.50A 6.20 -.50 6.70 2425 ---- ---- 5.20A 5.20A 5.80 -.40 6.20 14 2450 ---- ---- 4.60A 4.60A 5.10 -.40 5.50 122 2475 ---- ---- 4.10A 4.10A 4.60 -.30 4.90 10 2500 ---- ---- 3.70A 3.70A 4.10 -.30 4.40 24 141 2525 ---- ---- 3.40A 3.40A 3.70 -.30 4.00 37 2550 ---- ---- 3.10A 3.10A 3.40 -.20 3.60 52 2575 ---- ---- 2.80A 2.80A 3.00 -.20 3.20 6 113 2600 ---- ---- 2.60A 2.60A 2.80 -.10 2.90 25 233 2800 ---- ---- ---- ---- 1.30 .00 1.30 2 125 OG DEC23 Gold Option CALL 900 ---- 1116.20B 1095.60A 1095.60A 1112.90 +4.90 1108.00 925 ---- 1091.20B 1070.60A 1070.60A 1087.90 +4.90 1083.00 950 ---- 1066.20B 1045.60A 1045.60A 1062.90 +4.90 1058.00 975 ---- 1041.20B 1020.60A 1020.60A 1037.90 +4.90 1033.00 1000 ---- 1016.20B 995.60A 995.60A 1012.90 +4.90 1008.00 1025 ---- 991.30B 970.60A 970.60A 987.90 +4.90 983.00 1050 ---- 966.30B 945.60A 945.60A 962.90 +4.90 958.00 1075 ---- 941.30B 920.60A 920.60A 937.90 +4.90 933.00 1080 ---- 936.20B 915.60A 915.60A 932.90 +4.90 928.00 1090 ---- 926.20B 905.60A 905.60A 922.90 +4.90 918.00 1100 ---- 916.30B 895.60A 895.60A 912.90 +4.90 908.00 1110 ---- 906.20B 885.60A 885.60A 902.90 +4.90 898.00 1120 ---- 896.20B 875.60A 875.60A 892.90 +4.90 888.00 1125 ---- 891.30B 870.60A 870.60A 887.90 +4.90 883.00 1130 ---- 886.20B 865.60A 865.60A 882.90 +4.90 878.00 1140 ---- 876.20B 855.60A 855.60A 872.90 +4.90 868.00 1150 ---- 866.30B 845.60A 845.60A 862.90 +4.90 858.00 1160 ---- 856.30B 835.60A 835.60A 852.90 +4.90 848.00 1170 ---- 846.30B 825.60A 825.60A 842.90 +4.90 838.00 1175 ---- 841.30B 820.50A 820.50A 837.90 +4.90 833.00 1180 ---- 836.30B 815.60A 815.60A 832.90 +4.90 828.00 1185 ---- 831.30B 810.60A 810.60A 827.90 +4.90 823.00 1190 ---- 826.30B 805.60A 805.60A 822.90 +4.90 818.00 1195 ---- 821.30B 800.60A 800.60A 817.90 +4.90 813.00 1200 ---- 816.40B 795.60A 795.60A 812.90 +4.90 808.00 1205 ---- 811.30B 790.60A 790.60A 807.90 +4.90 803.00 1210 ---- 806.30B 785.60A 785.60A 802.90 +4.90 798.00 1215 ---- 801.30B 780.60A 780.60A 797.90 +4.90 793.00 1220 ---- 796.30B 775.60A 775.60A 792.90 +4.90 788.00 1225 ---- 791.40B 770.50A 770.50A 787.90 +4.90 783.00 1230 ---- 786.30B 765.60A 765.60A 782.90 +4.90 778.00 1235 ---- 781.30B 760.60A 760.60A 777.90 +4.90 773.00 1240 ---- 776.30B 755.60A 755.60A 772.90 +4.90 768.00 1245 ---- 771.30B 750.60A 750.60A 767.90 +4.90 763.00 1250 ---- 766.40B 745.50A 745.50A 762.90 +4.90 758.00 1255 ---- 761.30B 740.60A 740.60A 757.90 +4.90 753.00 1260 ---- 756.30B 735.60A 735.60A 752.90 +4.90 748.00 1265 ---- 751.30B 730.60A 730.60A 747.90 +4.90 743.00 1270 ---- 746.30B 725.60A 725.60A 742.90 +4.90 738.00 1275 ---- 741.40B 720.50A 720.50A 737.90 +4.90 733.00 1280 ---- 736.30B 715.60A 715.60A 732.90 +4.90 728.00 1285 ---- 731.30B 710.60A 710.60A 727.90 +4.90 723.00 1290 ---- 726.30B 705.60A 705.60A 722.90 +4.90 718.00 1295 ---- 721.30B 700.60A 700.60A 717.90 +4.90 713.00 1300 ---- 716.40B 695.50A 695.50A 712.90 +4.90 708.00 1305 ---- 711.30B 690.60A 690.60A 707.90 +4.90 703.00 1310 ---- 706.30B 685.60A 685.60A 702.90 +4.90 698.00 1315 ---- 701.30B 680.60A 680.60A 697.90 +4.90 693.00 1320 ---- 696.40B 675.60A 675.60A 692.90 +4.90 688.00 1325 ---- 691.40B 670.50A 670.50A 687.90 +4.90 683.00 1330 ---- 686.40B 665.60A 665.60A 682.90 +4.90 678.00 1335 ---- 681.40B 660.60A 660.60A 677.90 +4.90 673.00 1340 ---- 676.40B 655.60A 655.60A 672.90 +4.90 668.00 1345 ---- 671.40B 650.60A 650.60A 667.90 +4.90 663.00 1350 ---- 666.40B 645.50A 645.50A 662.90 +4.90 658.00 1355 ---- 661.40B 640.60A 640.60A 657.90 +4.90 653.00 1360 ---- 656.40B 635.60A 635.60A 652.90 +4.90 648.00 1365 ---- 651.40B 630.60A 630.60A 647.90 +4.90 643.00 1370 ---- 646.40B 625.60A 625.60A 642.90 +4.90 638.00 1375 ---- 641.40B 620.50A 620.50A 637.90 +4.90 633.00 1380 ---- 636.40B 615.60A 615.60A 632.90 +4.90 628.00 1385 ---- 631.40B 610.60A 610.60A 627.90 +4.90 623.00 1390 ---- 626.40B 605.60A 605.60A 622.90 +4.90 618.00 1395 ---- 621.40B 600.60A 600.60A 617.90 +4.90 613.00 1400 ---- 616.50B 595.50A 595.50A 612.90 +4.90 608.00 1405 ---- 611.40B 590.60A 590.60A 607.90 +4.90 603.00 1410 ---- 606.40B 585.60A 585.60A 602.90 +4.90 598.00 1415 ---- 601.40B 580.50A 580.50A 597.90 +4.90 593.00 1420 ---- 596.40B 575.50A 575.50A 592.90 +4.90 588.00 1425 ---- 591.50B 570.50A 570.50A 587.90 +4.90 583.00 1430 ---- 586.40B 565.50A 565.50A 582.90 +4.90 578.00 1435 ---- 581.40B 560.50A 560.50A 577.90 +4.90 573.00 1440 ---- 576.40B 555.50A 555.50A 572.90 +4.90 568.00 1445 ---- 571.40B 550.50A 550.50A 567.90 +4.90 563.00 1450 ---- 566.40B 545.40A 545.40A 562.90 +4.90 558.00 1455 ---- 561.40B 540.50A 540.50A 557.90 +4.90 553.00 1460 ---- 556.40B 535.50A 535.50A 552.90 +4.90 548.00 1465 ---- 551.40B 530.50A 530.50A 547.90 +4.90 543.00 1470 ---- 546.40B 525.50A 525.50A 542.90 +4.90 538.00 1475 ---- 541.50B 520.40A 520.40A 537.90 +4.90 533.00 1480 ---- 536.40B 515.50A 515.50A 532.90 +4.90 528.00 1485 ---- 531.40B 510.50A 510.50A 527.90 +4.90 523.00 1490 ---- 526.40B 505.50A 505.50A 522.90 +4.90 518.00 1495 ---- 521.40B 500.50A 500.50A 517.90 +4.90 513.00 1500 ---- 516.50B 495.40A 495.40A 512.90 +4.90 508.00 1505 ---- 511.40B 490.50A 490.50A 507.90 +4.90 503.00 1510 ---- 506.40B 485.50A 485.50A 502.90 +4.90 498.00 1515 ---- 501.40B 480.50A 480.50A 497.90 +4.90 493.00 1520 ---- 496.40B 475.50A 475.50A 492.90 +4.90 488.00 1525 ---- 491.50B 470.40A 470.40A 487.90 +4.90 483.00 1530 ---- 486.40B 465.50A 465.50A 482.90 +4.90 478.00 1535 ---- 481.40B 460.50A 460.50A 477.90 +4.90 473.00 1540 ---- 476.40B 455.50A 455.50A 472.90 +4.90 468.00 1545 ---- 471.40B 450.50A 450.50A 467.90 +4.90 463.00 1550 ---- 466.50B 445.40A 445.40A 462.90 +4.90 458.00 1555 ---- 461.40B 440.50A 440.50A 457.90 +4.90 453.00 1560 ---- 456.40B 435.50A 435.50A 452.90 +4.90 448.00 1565 ---- 451.40B 430.50A 430.50A 447.90 +4.90 443.00 1570 ---- 446.40B 425.50A 425.50A 442.90 +4.90 438.00 1575 ---- 441.50B 420.40A 420.40A 437.90 +4.90 433.00 1580 ---- 436.40B 415.50A 415.50A 432.90 +4.90 428.00 1585 ---- 431.50B 410.30A 410.30A 427.90 +4.90 423.00 1590 ---- 426.40B 405.30A 405.30A 422.90 +4.90 418.00 1595 ---- 421.40B 400.50A 400.50A 417.90 +4.90 413.00 1600 ---- 416.50B 395.20A 395.20A 412.90 +4.90 408.00 95 1605 ---- 411.50B 390.20A 390.20A 407.90 +4.90 403.00 1610 ---- 406.50B 385.20A 385.20A 402.90 +4.90 398.00 1615 ---- 401.50B 380.20A 380.20A 397.90 +4.90 393.00 1620 ---- 396.20B 375.30A 375.30A 392.90 +4.90 388.00 1625 ---- 393.00B 368.20A 368.20A 387.90 +4.90 383.00 50 1630 ---- 386.20B 365.30A 365.30A 382.90 +4.80 378.10 1635 ---- 381.30B 360.40A 360.40A 377.90 +4.80 373.10 1640 ---- 376.30B 355.40A 355.40A 372.90 +4.80 368.10 1645 ---- 371.40B 350.40A 350.40A 367.90 +4.70 363.20 1650 ---- 368.80B 343.60A 343.60A 363.00 +4.70 358.30 100 1655 ---- 361.50B 340.60A 340.60A 358.00 +4.70 353.30 1660 ---- 356.60B 335.70A 335.70A 353.10 +4.70 348.40 1665 ---- 351.90B 330.80A 330.80A 348.20 +4.70 343.50 1670 ---- 347.30B 326.00A 326.00A 343.20 +4.50 338.70 1675 ---- 344.20B 319.30A 319.30A 338.30 +4.50 333.80 1680 ---- 337.60B 316.40A 316.40A 333.50 +4.60 328.90 1685 ---- 332.70B 311.50A 311.50A 328.60 +4.50 324.10 1690 ---- 327.80B 306.60A 306.60A 323.70 +4.40 319.30 1695 ---- 323.00B 301.80A 301.80A 318.90 +4.40 314.50 1700 ---- 319.80B 295.30A 295.30A 314.00 +4.30 309.70 974 1705 ---- 313.30B 292.20A 292.20A 309.20 +4.30 304.90 1710 ---- 308.50B 287.50A 287.50A 304.40 +4.30 300.10 1715 ---- 303.80B 282.70A 282.70A 299.60 +4.20 295.40 1720 ---- 299.10B 278.00A 278.00A 294.80 +4.20 290.60 1725 ---- 295.80B 271.70A 271.70A 290.10 +4.20 285.90 2 1730 ---- 289.60B 268.60A 268.60A 285.40 +4.20 281.20 1735 ---- 284.80B 263.90A 263.90A 280.60 +4.10 276.50 1 1740 ---- 280.10B 259.20A 259.20A 275.90 +4.00 271.90 1 1745 ---- 275.40B 254.60A 254.60A 271.30 +4.10 267.20 1750 ---- 272.30B 248.60A 248.60A 266.60 +4.00 262.60 551 1755 ---- 266.10B 245.50A 245.50A 262.00 +4.00 258.00 1760 ---- 261.50B 240.90A 240.90A 257.40 +3.90 253.50 1765 ---- 256.90B 234.90A 234.90A 252.80 +3.90 248.90 1770 ---- 252.30B 230.50A 230.50A 248.20 +3.80 244.40 1775 ---- 249.10B 226.00A 226.00A 243.70 +3.80 239.90 122 1780 ---- 243.20B 221.60A 221.60A 239.20 +3.80 235.40 1785 ---- 240.10B 217.20A 217.20A 234.70 +3.70 231.00 1 1790 ---- 235.60B 212.90A 212.90A 230.30 +3.70 226.60 1795 ---- 231.10B 208.50A 208.50A 225.80 +3.60 222.20 1800 ---- 226.70B 204.30A 204.30A 221.40 +3.50 217.90 7 5738 1805 ---- 222.30B 200.00A 200.00A 217.10 +3.50 213.60 1810 ---- 217.90B 195.80A 195.80A 212.70 +3.40 209.30 1815 ---- 213.50B 191.60A 191.60A 208.40 +3.40 205.00 1820 ---- 209.20B 187.50A 187.50A 204.20 +3.40 200.80 1825 ---- 205.00B 183.40A 183.40A 200.00 +3.30 196.70 1830 ---- 200.70B 179.40A 179.40A 195.80 +3.30 192.50 50 1835 ---- 196.50B 175.30A 175.30A 191.60 +3.20 188.40 1 1840 ---- 192.30B 171.40A 171.40A 187.50 +3.10 184.40 1 1845 ---- 188.20B 167.50A 167.50A 183.40 +3.00 180.40 1850 ---- 184.10B 163.60A 163.60A 179.40 +3.00 176.40 1754 1855 ---- 180.10B 159.80A 159.80A 175.40 +2.90 172.50 2 1860 ---- 176.10B 156.00A 156.00A 171.40 +2.80 168.60 75 1865 ---- 172.20B 152.30A 152.30A 167.50 +2.80 164.70 1870 ---- 168.30B 148.60A 148.60A 163.70 +2.70 161.00 100 1875 ---- 164.40B 144.90A 144.90A 159.80 +2.60 157.20 870 1880 ---- 160.60B 141.40A 141.40A 156.10 +2.60 153.50 130 1885 ---- 156.80B 137.90A 137.90A 152.30 +2.40 149.90 1890 139.70 153.10B 134.40A 153.10B 148.70 +2.40 3 146.30 1 1895 ---- 149.50B 131.00A 131.00A 145.00 +2.20 142.80 1900 132.70 145.90B 127.70A 145.90B 141.50 +2.20 2 139.30 52 1562 1905 ---- 142.30B 124.40A 124.40A 138.00 +2.10 135.90 10 1910 126.20 138.80B 121.10A 138.80B 134.50 +2.00 2 132.50 1 51 1915 ---- 135.40B 118.00A 118.00A 131.10 +1.90 129.20 1 1920 119.80 132.00B 114.80A 132.00B 127.80 +1.90 1 125.90 1 32 1925 ---- 128.70B 111.80A 111.80A 124.50 +1.80 122.70 535 1930 ---- 125.40B 108.80A 108.80A 121.30 +1.70 119.60 1 4 1935 ---- 122.20B 105.90A 105.90A 118.20 +1.70 116.50 1 1940 ---- 119.00B 103.00A 103.00A 115.10 +1.60 113.50 1 104 1945 ---- 115.90B 100.20A 100.20A 112.00 +1.50 110.50 286 1950 ---- 112.90B 97.50A 97.50A 109.10 +1.50 107.60 79 10091 1955 ---- 109.90B 94.70A 94.70A 106.20 +1.40 104.80 1 1960 ---- 107.00B 92.10A 92.10A 103.30 +1.30 102.00 2 7 1965 ---- 104.20B 89.40A 89.40A 100.50 +1.20 99.30 3 1970 ---- 101.40B 86.90A 86.90A 97.80 +1.20 96.60 2 105 1975 ---- 98.60B 84.40A 84.40A 95.20 +1.20 94.00 131 1980 ---- 96.00B 82.00A 82.00A 92.50 +1.00 91.50 3 7 1985 ---- 93.40B 79.60A 79.60A 90.00 +1.00 89.00 1990 ---- 90.80B 77.40A 77.40A 87.50 +.90 86.60 59 1995 ---- 88.30B 75.10A 75.10A 85.10 +.90 84.20 1 2000 74.00 85.90B 72.80A 81.60A 82.70 +.80 583 81.90 1048 5797 2005 ---- 83.50B 70.60A 70.60A 80.40 +.80 27 79.60 201 2010 75.00 81.20B 68.50A 81.20B 78.20 +.80 21 77.40 6 2015 ---- 78.80B 66.50A 66.50A 75.90 +.60 75.30 36 2020 69.10 76.60B 64.60A 72.70A 73.80 +.60 41 73.20 26 59 2025 ---- 74.40B 62.70A 62.70A 71.70 +.60 71.10 2 1015 2030 ---- 72.30B 60.90A 60.90A 69.70 +.60 69.10 104 727 2035 ---- 70.20B 59.10A 59.10A 67.70 +.50 67.20 53 2040 ---- 68.20B 57.30A 57.30A 65.70 +.40 65.30 63 2045 ---- 66.30B 55.70A 55.70A 63.80 +.30 63.50 4 2050 62.70 64.50B 54.00A 63.70A 62.00 +.30 37 61.70 45 2610 2055 ---- 62.50B 52.40A 52.40A 60.20 +.20 60.00 11 2060 59.30 60.70B 50.90A 58.50A 58.50 +.20 1 58.30 247 2065 ---- 59.00B 49.40A 49.40A 56.80 +.20 56.60 1 1 2070 48.30 57.30B 47.90A 57.30B 55.10 +.10 2 55.00 65 2075 ---- 55.60B 46.50A 46.50A 53.50 .00 53.50 52 524 2080 47.00 54.00B 45.10A 54.00B 52.00 .00 2 52.00 184 2085 ---- 52.40B 43.80A 43.80A 50.50 .00 50.50 45 2090 ---- 50.90B 42.50A 42.50A 49.00 -.10 49.10 78 2095 ---- 49.40B 41.20A 41.20A 47.60 -.10 47.70 85 2100 42.70 48.00B 40.00A 48.00B 46.20 -.20 713 46.40 1621 12713 2105 ---- 46.60B 38.80A 38.80A 44.90 -.20 45.10 28 2110 ---- 45.30B 37.70A 37.70A 43.60 -.20 43.80 4 153 2115 37.00 43.90B 36.60A 43.90B 42.30 -.30 8 42.60 5 11 2120 36.50 42.70B 35.50A 42.70B 41.10 -.30 9 41.40 55 2125 ---- 41.40B 34.50A 34.50A 39.90 -.40 40.30 630 2130 34.00 40.20B 33.50A 40.20B 38.80 -.30 8 39.10 7 567 2135 33.40 39.10B 32.50A 39.10B 37.60 -.50 5 38.10 10 25 2140 ---- 37.90B 31.60A 31.60A 36.60 -.40 37.00 3 7 2145 ---- 36.90B 30.70A 30.70A 35.50 -.50 36.00 5 7 2150 35.40 35.80 29.80A 35.80B 34.50 -.50 9 35.00 164 4074 2155 ---- 34.80B 28.90A 28.90A 33.50 -.50 34.00 12 13 2160 31.00 33.80B 28.10A 28.10A 32.60 -.50 10 33.10 13 2165 ---- 32.80B 27.30A 27.30A 31.70 -.50 32.20 11 24 2170 ---- 31.90B 26.60A 26.60A 30.80 -.50 31.30 13 2175 ---- 31.00B 25.80A 25.80A 29.90 -.50 500 30.40 17 777 2180 26.50 30.20B 25.20A 30.20B 29.10 -.50 5 29.60 5 14 2185 ---- 29.30B 24.40A 24.40A 28.30 -.50 28.80 6 17 2190 ---- 28.50B 23.80A 23.80A 27.50 -.50 28.00 5 2195 ---- 27.70B 23.10A 23.10A 26.80 -.50 27.30 10 18 2200 25.00 27.00B 22.40 22.60A 26.00 -.60 10 26.60 58 5081 2205 ---- 26.20B 21.90A 21.90A 25.30 -.60 25.90 6 8 2210 ---- 25.50B 21.30A 21.30A 24.70 -.50 25.20 7 2215 ---- 24.80B 20.70A 20.70A 24.00 -.50 24.50 1 3 2220 ---- 24.20B 20.20A 20.20A 23.40 -.50 23.90 4 13 2225 ---- 23.50B 19.60A 19.60A 22.70 -.60 23.30 1297 1414 2230 22.60 23.00 19.10A 21.70A 22.10 -.60 4 22.70 6 13 2235 ---- 22.30B 18.60A 18.60A 21.60 -.50 22.10 2 3 2240 ---- 21.70B 18.10A 18.10A 21.00 -.60 21.60 2 2245 ---- 21.20B 17.70A 17.70A 20.50 -.60 21.10 1 2250 17.40 20.70B 17.20A 20.70B 19.90 -.60 1130 20.50 51 6573 2255 19.30 20.10B 16.80A 20.00B 19.40 -.60 1 20.00 2260 19.00 19.60B 16.40A 19.60B 18.90 -.70 10 19.60 113 2265 ---- ---- 15.90A 15.90A 18.40 -.70 19.10 4 8 2270 ---- 18.70B 15.60A 15.60A 18.00 -.60 18.60 2275 ---- ---- 15.20A 15.20A 17.50 -.70 18.20 58 390 2280 ---- ---- 14.80A 14.80A 17.10 -.70 17.80 2285 ---- ---- 14.50A 14.50A 16.70 -.70 17.40 2290 ---- ---- 14.10A 14.10A 16.20 -.80 17.00 2295 ---- ---- 13.80A 13.80A 15.80 -.80 16.60 1 2300 13.20 16.00B 13.20 16.00B 15.50 -.70 1057 16.20 2165 5832 2305 ---- ---- 13.20A 13.20A 15.10 -.70 15.80 2310 ---- ---- 12.90A 12.90A 14.70 -.80 15.50 2315 ---- ---- 12.60A 12.60A 14.40 -.70 15.10 101 2320 ---- ---- 12.30A 12.30A 14.00 -.70 14.70 2325 ---- ---- 11.90A 11.90A 13.70 -.70 14.40 1136 1286 2330 ---- ---- 11.70A 11.70A 13.40 -.70 14.10 5 16 2335 ---- ---- 11.50A 11.50A 13.10 -.60 13.70 2340 ---- ---- 11.20A 11.20A 12.80 -.60 13.40 7 2345 ---- ---- 10.90A 10.90A 12.50 -.60 13.10 2350 ---- ---- 10.70A 10.70A 12.20 -.60 38 12.80 100 2508 2360 ---- ---- 10.20A 10.20A 11.60 -.60 12.20 2370 ---- ---- 9.80A 9.80A 11.10 -.60 11.70 1 2375 ---- ---- 9.60A 9.60A 10.90 -.60 11.50 7 1077 2380 ---- ---- 9.40A 9.40A 10.60 -.60 11.20 2 2390 ---- ---- 9.00A 9.00A 10.20 -.60 10.80 1 2400 ---- ---- 8.60A 8.60A 9.70 -.70 20 10.40 60 3810 2410 ---- ---- 8.20A 8.20A 9.30 -.60 9.90 1 2420 ---- ---- 8.00A 8.00A 8.90 -.60 9.50 4 2425 ---- ---- 7.80A 7.80A 8.80 -.50 9.30 1325 2430 7.30 8.90B 7.30 8.90B 8.60 -.50 13 9.10 2 2440 ---- ---- 7.30A 7.30A 8.20 -.60 8.80 5 11 2450 ---- ---- 7.10A 7.10A 7.90 -.50 8.40 1 817 2475 ---- ---- 6.40A 6.40A 7.20 -.40 7.60 19 2490 ---- ---- 6.10A 6.10A 6.80 -.40 7.20 166 2500 6.10 6.70B 5.90A 6.70B 6.50 -.40 134 6.90 1101 17853 2525 ---- ---- 5.40A 5.40A 5.90 -.40 6.30 162 2550 5.00 5.60 4.90A 5.50A 5.40 -.30 301 5.70 21 2468 2575 ---- ---- 4.50A 4.50A 5.00 -.20 5.20 36 2600 4.10 4.60B 4.10 4.60B 4.50 -.30 2033 4.80 1057 4700 2625 ---- ---- 3.80A 3.80A 4.20 -.20 4.40 1 536 2650 ---- ---- 3.50A 3.50A 3.80 -.20 4.00 20 596 2700 3.00 3.20B 3.00 3.20B 3.20 -.20 5 3.40 2763 2750 ---- ---- 2.60A 2.60A 2.70 -.20 2.90 32 972 2800 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 730 2900 1.70 1.70 1.70 1.70 1.70 -.10 20 1.80 71 3000 ---- ---- ---- ---- 1.30 -.10 48 1.40 210 10952 3100 1.00 1.00 1.00 1.00 1.00 -.10 50 1.10 21 22 3200 .80 .80 .80 .80 .80 .00 25 .80 4 5630 3400 ---- ---- ---- ---- .60 .00 .60 234 3600 ---- ---- ---- ---- .50 +.10 .40 190 3800 ---- ---- ---- ---- .40 .00 .40 33 4000 ---- ---- ---- ---- .30 .00 .30 1 1096 OG JAN24 Gold Option CALL 1250 ---- 785.00B 765.10A 765.10A 782.20 +5.20 777.00 1275 ---- 760.00B 740.10A 740.10A 757.20 +5.20 752.00 1300 ---- 735.00B 715.10A 715.10A 732.20 +5.20 727.00 1325 ---- 710.10B 690.20A 690.20A 707.20 +5.20 702.00 1350 ---- 685.10B 665.20A 665.20A 682.20 +5.20 677.00 1375 ---- 660.10B 640.20A 640.20A 657.20 +5.20 652.00 1400 ---- 635.10B 615.20A 615.20A 632.20 +5.20 627.00 1425 ---- 610.10B 590.20A 590.20A 607.20 +5.20 602.00 1430 ---- 605.00B 585.20A 585.20A 602.20 +5.20 597.00 1440 ---- 595.00B 575.10A 575.10A 592.20 +5.20 587.00 1450 ---- 585.10B 565.20A 565.20A 582.20 +5.20 577.00 1460 ---- 575.00B 555.10A 555.10A 572.20 +5.20 567.00 1470 ---- 565.10B 545.10A 545.10A 562.20 +5.20 557.00 1475 ---- 560.20B 540.10A 540.10A 557.20 +5.20 552.00 1480 ---- 555.10B 535.10A 535.10A 552.20 +5.20 547.00 1490 ---- 545.10B 525.10A 525.10A 542.20 +5.20 537.00 1500 ---- 535.20B 515.20A 515.20A 532.20 +5.20 527.00 1510 ---- 525.10B 505.10A 505.10A 522.20 +5.20 517.00 1520 ---- 515.10B 495.10A 495.10A 512.20 +5.20 507.00 1525 ---- 510.20B 490.10A 490.10A 507.20 +5.20 502.00 1530 ---- 505.10B 485.10A 485.10A 502.20 +5.20 497.00 1535 ---- 500.10B 480.20A 480.20A 497.20 +5.20 492.00 1540 ---- 495.10B 475.10A 475.10A 492.20 +5.20 487.00 1545 ---- 490.10B 470.20A 470.20A 487.20 +5.20 482.00 1550 ---- 485.20B 465.10A 465.10A 482.20 +5.20 477.00 1 1555 ---- 480.10B 460.20A 460.20A 477.20 +5.20 472.00 1560 ---- 475.10B 455.20A 455.20A 472.20 +5.20 467.00 1565 ---- 470.10B 450.20A 450.20A 467.20 +5.20 462.00 1570 ---- 465.10B 445.20A 445.20A 462.20 +5.20 457.00 1575 ---- 460.20B 440.10A 440.10A 457.20 +5.20 452.00 1580 ---- 455.10B 435.20A 435.20A 452.20 +5.20 447.00 1585 ---- 450.10B 430.20A 430.20A 447.20 +5.20 442.00 1590 ---- 445.10B 425.20A 425.20A 442.20 +5.20 437.00 1595 ---- 440.10B 420.30A 420.30A 437.20 +5.20 432.00 1600 ---- 435.20B 412.30A 412.30A 432.20 +5.20 427.00 1605 ---- 430.10B 410.30A 410.30A 427.20 +5.20 422.00 1610 ---- 425.20B 405.30A 405.30A 422.20 +5.20 417.00 1615 ---- 420.20B 400.30A 400.30A 417.20 +5.20 412.00 1620 ---- 415.20B 395.30A 395.30A 412.20 +5.20 407.00 1625 ---- 412.90B 387.50A 387.50A 407.20 +5.20 402.00 1630 ---- 405.30B 385.30A 385.30A 402.20 +5.10 397.10 1635 ---- 400.30B 380.10A 380.10A 397.20 +5.10 392.10 1640 ---- 395.40B 375.20A 375.20A 392.20 +5.00 387.20 1645 ---- 390.40B 370.50A 370.50A 387.30 +5.10 382.20 1650 ---- 388.10B 363.00A 363.00A 382.30 +5.00 377.30 6 1655 ---- 380.30B 360.50A 360.50A 377.40 +5.00 372.40 1660 ---- 375.40B 355.60A 355.60A 372.50 +5.00 367.50 1665 ---- 370.50B 350.70A 350.70A 367.60 +4.90 362.70 1670 ---- 365.60B 345.90A 345.90A 362.70 +4.90 357.80 1675 ---- 363.50B 338.70A 338.70A 357.80 +4.90 352.90 1680 ---- 355.90B 336.20A 336.20A 352.90 +4.80 348.10 1685 ---- 351.30B 331.40A 331.40A 348.10 +4.80 343.30 1690 ---- 346.40B 326.80A 326.80A 343.20 +4.70 338.50 1695 ---- 341.60B 322.00A 322.00A 338.40 +4.70 333.70 1700 ---- 339.20B 314.80A 314.80A 333.60 +4.70 328.90 21 1705 ---- 332.00B 312.30A 312.30A 328.80 +4.60 324.20 1710 ---- 327.20B 307.60A 307.60A 324.00 +4.50 319.50 1715 ---- 322.50B 302.90A 302.90A 319.20 +4.50 314.70 1720 ---- 317.70B 298.20A 298.20A 314.50 +4.50 310.00 1725 ---- 315.30B 291.40A 291.40A 309.80 +4.40 305.40 1730 ---- 308.30B 288.80A 288.80A 305.10 +4.40 300.70 1735 ---- 303.60B 284.10A 284.10A 300.40 +4.40 296.00 1740 ---- 299.00B 279.50A 279.50A 295.70 +4.30 291.40 1745 ---- 294.30B 274.90A 274.90A 291.10 +4.30 286.80 1750 ---- 291.90B 268.40A 268.40A 286.40 +4.20 282.20 4 1755 ---- 285.00B 265.80A 265.80A 281.80 +4.10 277.70 1760 ---- 280.40B 259.30A 259.30A 277.20 +4.10 273.10 1765 ---- 275.90B 254.80A 254.80A 272.70 +4.10 268.60 1770 ---- 271.30B 250.40A 250.40A 268.10 +4.00 264.10 1775 ---- 268.90B 246.00A 246.00A 263.60 +3.90 259.70 1780 ---- 262.90B 241.60A 241.60A 259.10 +3.90 255.20 1785 ---- 259.80B 237.20A 237.20A 254.60 +3.80 250.80 1790 ---- 255.40B 232.80A 232.80A 250.20 +3.80 246.40 1 1795 ---- 250.90B 228.50A 228.50A 245.80 +3.70 242.10 1800 ---- 246.50B 224.30A 224.30A 241.40 +3.70 237.70 1 19 1805 ---- 242.10B 220.00A 220.00A 237.00 +3.60 233.40 1810 ---- 237.70B 215.80A 215.80A 232.70 +3.60 229.10 1815 ---- 233.40B 211.60A 211.60A 228.40 +3.50 224.90 1820 ---- 229.10B 207.50A 207.50A 224.10 +3.40 220.70 1825 ---- 224.80B 203.40A 203.40A 219.90 +3.40 216.50 1830 ---- 220.60B 199.30A 199.30A 215.70 +3.40 212.30 1835 ---- 216.40B 195.30A 195.30A 211.60 +3.40 208.20 1840 ---- 212.20B 191.30A 191.30A 207.50 +3.40 204.10 1845 ---- 208.10B 187.40A 187.40A 203.40 +3.30 200.10 1850 ---- 204.00B 183.50A 183.50A 199.30 +3.20 196.10 2 1855 ---- 200.00B 179.60A 179.60A 195.30 +3.20 192.10 1860 ---- 196.00B 175.80A 175.80A 191.40 +3.20 188.20 1865 ---- 192.00B 172.00A 172.00A 187.50 +3.20 184.30 1870 ---- 188.10B 168.30A 168.30A 183.60 +3.10 180.50 1875 ---- 184.20B 164.70A 164.70A 179.70 +3.00 176.70 1 1880 ---- 180.30B 161.00A 161.00A 176.00 +3.00 173.00 1885 ---- 176.50B 157.40A 157.40A 172.20 +2.90 169.30 1890 ---- 172.80B 153.90A 153.90A 168.50 +2.90 165.60 1895 ---- 169.10B 150.40A 150.40A 164.90 +2.80 162.10 1900 ---- 165.40B 147.00A 147.00A 161.30 +2.70 158.60 8 1905 ---- 161.80B 143.60A 143.60A 157.70 +2.60 155.10 1910 ---- 158.30B 140.30A 140.30A 154.20 +2.50 151.70 1915 ---- 154.80B 137.00A 137.00A 150.80 +2.50 148.30 1920 ---- 151.30B 133.80A 133.80A 147.40 +2.40 145.00 1925 ---- 147.90B 130.60A 130.60A 144.00 +2.20 141.80 1930 ---- 144.50B 127.50A 127.50A 140.70 +2.10 138.60 1935 ---- 141.20B 124.40A 124.40A 137.50 +2.10 135.40 1940 ---- 138.00B 121.40A 121.40A 134.30 +2.00 132.30 1945 ---- 134.80B 118.40A 118.40A 131.20 +1.90 129.30 1950 ---- 131.60B 115.50A 115.50A 128.10 +1.80 126.30 417 1955 ---- 128.50B 112.70A 112.70A 125.00 +1.70 123.30 1960 ---- 125.50B 109.90A 109.90A 122.10 +1.70 120.40 1965 ---- 122.50B 107.20A 107.20A 119.10 +1.60 117.50 1970 ---- 119.60B 104.50A 104.50A 116.30 +1.60 114.70 1975 ---- 116.70B 101.90A 101.90A 113.50 +1.50 112.00 1980 ---- 113.80B 99.30A 99.30A 110.70 +1.40 109.30 3 1985 ---- 111.10B 96.80A 96.80A 108.00 +1.40 106.60 3 1990 ---- 108.40B 94.10A 94.10A 105.30 +1.30 104.00 1 1995 ---- 105.70B 91.70A 91.70A 102.70 +1.20 101.50 2000 ---- 103.20B 89.30A 89.30A 100.20 +1.20 37 99.00 432 2005 ---- 100.70B 87.00A 87.00A 97.70 +1.20 96.50 2010 ---- 98.20B 84.80A 84.80A 95.30 +1.20 94.10 2015 ---- 96.00B 82.60A 82.60A 92.90 +1.10 91.80 2020 ---- 93.60B 80.50A 80.50A 90.60 +1.10 89.50 3 2025 ---- 91.30B 78.40A 78.40A 88.30 +1.00 1 87.30 14 2030 ---- 89.00B 76.40A 76.40A 86.10 +1.00 85.10 2035 ---- 86.80B 74.40A 74.40A 83.90 +1.00 82.90 86 2040 ---- 84.60B 72.50A 72.50A 81.70 +.80 80.90 2 2045 ---- 82.40B 70.60A 70.60A 79.70 +.90 78.80 2050 ---- 80.40B 68.70A 68.70A 77.60 +.80 792 76.80 140 3126 2055 ---- 78.30B 67.00A 67.00A 75.70 +.80 74.90 79 2060 ---- 76.30B 65.20A 65.20A 73.70 +.70 73.00 2065 ---- 74.40B 63.50A 63.50A 71.90 +.70 71.20 2070 ---- 72.50B 61.90A 61.90A 70.00 +.60 69.40 50 2075 ---- 70.60B 60.20A 60.20A 68.20 +.60 67.60 81 2080 ---- 68.80B 58.70A 58.70A 66.50 +.60 65.90 2 2085 ---- 67.10B 57.10A 57.10A 64.80 +.50 64.30 10 2090 ---- 65.40B 55.70A 55.70A 63.10 +.40 62.70 2095 ---- 63.70B 54.20A 54.20A 61.50 +.40 61.10 2100 ---- 62.00B 52.80A 52.80A 59.90 +.30 384 59.60 166 3467 2105 ---- 60.50B 51.40A 51.40A 58.40 +.30 58.10 2110 ---- 58.90B 50.10A 50.10A 56.90 +.30 56.60 1 2115 ---- 57.40B 48.80A 48.80A 55.40 +.20 55.20 30 2120 ---- 55.90B 47.50A 47.50A 54.00 +.10 53.90 460 2125 ---- 54.50B 46.30A 46.30A 52.60 +.10 70 52.50 31 1797 2130 ---- 53.10B 45.10A 45.10A 51.30 .00 51.30 10 2135 ---- 51.70B 43.90A 43.90A 50.00 .00 50.00 2140 ---- 50.40B 42.80A 42.80A 48.70 -.10 48.80 2145 42.00 49.10B 41.70A 49.10B 47.50 -.10 8 47.60 4 4 2150 44.70 47.90B 40.60A 40.60A 46.30 -.10 31 46.40 17 1190 2155 ---- 46.70B 39.60A 39.60A 45.10 -.20 45.30 2160 ---- 45.50B 38.60A 38.60A 44.00 -.20 44.20 2165 ---- 44.30B 37.60A 37.60A 42.80 -.40 43.20 2170 ---- 43.20B 36.60A 36.60A 41.80 -.30 42.10 2175 ---- 42.10B 35.70A 35.70A 40.70 -.40 41.10 38 2180 35.60 41.10B 34.80A 35.10A 39.70 -.40 5 40.10 2 2185 ---- 40.00B 33.90A 33.90A 38.70 -.40 39.10 2190 ---- 39.00B 33.10A 33.10A 37.70 -.50 38.20 1 2195 ---- 38.00B 32.20A 32.20A 36.80 -.50 37.30 4 2200 ---- 37.10B 31.40A 31.40A 35.90 -.50 138 36.40 121 3311 2205 ---- 36.20B 30.70A 30.70A 35.00 -.50 35.50 2210 ---- 35.30B 29.90A 29.90A 34.10 -.60 34.70 2 2215 ---- 34.40B 29.20A 29.20A 33.30 -.60 33.90 2220 ---- 33.60B 28.40A 28.40A 32.50 -.60 33.10 2225 ---- 32.70B 27.80A 27.80A 31.70 -.70 32.40 150 2230 ---- 31.90B 27.10A 27.10A 30.90 -.70 31.60 2 2 2235 ---- 31.20B 26.40A 26.40A 30.20 -.70 30.90 4 4 2240 ---- 30.40B 25.80A 25.80A 29.40 -.80 30.20 2245 ---- 29.70B 25.20A 25.20A 28.70 -.80 29.50 4 6 2250 24.60 29.00B 24.60 29.00B 28.00 -.80 41 28.80 51 2039 2255 ---- 28.30B 24.00A 24.00A 27.40 -.70 28.10 2260 ---- 27.60B 23.40A 23.40A 26.70 -.80 27.50 12 2265 ---- 27.00B 22.90A 22.90A 26.10 -.70 26.80 2270 ---- 26.30B 22.30A 22.30A 25.50 -.70 26.20 2275 ---- 25.70B 21.80A 21.80A 24.90 -.70 25.60 42 2280 ---- 25.10B 21.30A 21.30A 24.30 -.70 25.00 7 2285 ---- 24.60B 20.80A 20.80A 23.80 -.70 24.50 2290 ---- 24.00B 20.40A 20.40A 23.20 -.70 23.90 1 2295 ---- ---- 19.90A 19.90A 22.70 -.70 23.40 2300 20.70 22.90B 19.40A 22.90B 22.20 -.70 13 22.90 10 921 2305 ---- ---- 19.00A 19.00A 21.70 -.70 22.40 2310 ---- ---- 18.60A 18.60A 21.20 -.70 21.90 2315 ---- ---- 18.20A 18.20A 20.70 -.80 21.50 2320 ---- ---- 17.80A 17.80A 20.30 -.70 21.00 2325 ---- ---- 17.40A 17.40A 19.80 -.80 20.60 50 126 2330 ---- ---- 17.00A 17.00A 19.40 -.80 20.20 2340 ---- ---- 16.30A 16.30A 18.60 -.80 19.40 2350 16.40 18.30B 15.60A 15.60A 17.80 -.80 1 18.60 56 358 2360 ---- ---- 15.00A 15.00A 17.00 -.80 17.80 1 2370 ---- ---- 14.40A 14.40A 16.30 -.80 17.10 2375 ---- ---- 14.10A 14.10A 16.00 -.80 16.80 159 2380 ---- ---- 13.80A 13.80A 15.70 -.80 16.50 2390 ---- ---- 13.30A 13.30A 15.00 -.80 15.80 2400 13.00 14.90B 12.70A 14.90B 14.40 -.80 36 15.20 4 1259 2410 ---- ---- 12.30A 12.30A 13.90 -.70 14.60 2 2420 ---- ---- 11.80A 11.80A 13.30 -.80 14.10 2425 ---- ---- 11.60A 11.60A 13.10 -.70 13.80 26 2430 ---- ---- 11.40A 11.40A 12.80 -.70 13.50 1 2450 ---- ---- 10.50A 10.50A 11.80 -.80 12.60 252 2475 ---- ---- 9.60A 9.60A 10.80 -.70 11.50 25 2500 ---- ---- 8.80A 8.80A 9.80 -.70 10.50 15 316 2525 ---- ---- 8.10A 8.10A 9.00 -.60 9.60 136 2550 ---- ---- 7.50A 7.50A 8.20 -.60 8.80 14 22 2575 ---- ---- 6.90A 6.90A 7.60 -.50 8.10 2600 ---- ---- 6.40A 6.40A 7.00 -.50 7.50 304 2625 ---- ---- 5.90A 5.90A 6.50 -.40 6.90 34 2700 4.90 5.20B 4.70A 4.70A 5.10 -.40 1 5.50 10 224 3000 ---- ---- 2.20A 2.20A 2.40 +.10 2.30 145 3500 ---- ---- ---- ---- 1.00 +.20 .80 1 4000 ---- ---- ---- ---- .50 .00 .50 14 OG FEB24 Gold Option CALL 1250 ---- 784.80B 765.50A 765.50A 782.20 +5.20 777.00 1275 ---- 759.80B 740.50A 740.50A 757.20 +5.20 752.00 1300 ---- 734.80B 715.50A 715.50A 732.20 +5.20 727.00 1325 ---- 709.80B 690.50A 690.50A 707.20 +5.20 702.00 1350 ---- 684.80B 665.40A 665.40A 682.20 +5.20 677.00 1375 ---- 659.80B 640.40A 640.40A 657.20 +5.20 652.00 1400 ---- 634.90B 615.40A 615.40A 632.20 +5.20 627.00 1425 ---- 609.90B 590.40A 590.40A 607.20 +5.20 602.00 1430 ---- 604.80B 585.50A 585.50A 602.20 +5.20 597.00 1440 ---- 594.80B 575.50A 575.50A 592.20 +5.20 587.00 1450 ---- 584.90B 565.40A 565.40A 582.20 +5.20 577.00 1460 ---- 574.80B 555.50A 555.50A 572.20 +5.20 567.00 1470 ---- 564.80B 545.50A 545.50A 562.20 +5.20 557.00 1475 ---- 559.90B 540.40A 540.40A 557.20 +5.20 552.00 1480 ---- 554.80B 535.50A 535.50A 552.20 +5.20 547.00 1490 ---- 544.80B 525.50A 525.50A 542.20 +5.20 537.00 1500 ---- 534.90B 515.40A 515.40A 532.20 +5.20 527.00 1510 ---- 524.80B 505.50A 505.50A 522.20 +5.20 517.00 1520 ---- 514.80B 495.50A 495.50A 512.20 +5.20 507.00 1525 ---- 510.00B 490.40A 490.40A 507.20 +5.20 502.00 1530 ---- 504.80B 485.50A 485.50A 502.20 +5.20 497.00 1535 ---- 499.80B 480.50A 480.50A 497.20 +5.20 492.00 1540 ---- 494.80B 475.50A 475.50A 492.20 +5.20 487.00 1545 ---- 489.80B 470.50A 470.50A 487.20 +5.20 482.00 1550 ---- 485.00B 465.40A 465.40A 482.20 +5.20 477.00 1555 ---- 479.90B 460.50A 460.50A 477.20 +5.20 472.00 1560 ---- 474.90B 455.50A 455.50A 472.20 +5.20 467.00 1565 ---- 469.90B 450.50A 450.50A 467.20 +5.20 462.00 1570 ---- 464.90B 445.50A 445.50A 462.20 +5.20 457.00 1575 ---- 460.00B 440.40A 440.40A 457.20 +5.20 452.00 1580 ---- 454.90B 435.60A 435.60A 452.20 +5.20 447.00 1585 ---- 449.90B 430.60A 430.60A 447.20 +5.20 442.00 1590 ---- 444.90B 425.60A 425.60A 442.20 +5.20 437.00 1595 ---- 440.00B 420.60A 420.60A 437.20 +5.20 432.00 1600 ---- 437.30B 412.40A 412.40A 432.20 +5.20 427.00 1605 ---- 430.00B 410.70A 410.70A 427.20 +5.20 422.00 1610 ---- 425.00B 405.70A 405.70A 422.20 +5.20 417.00 1615 ---- 420.10B 400.90A 400.90A 417.20 +5.10 412.10 1620 ---- 415.10B 395.80A 395.80A 412.20 +5.10 407.10 1625 ---- 413.00B 387.90A 387.90A 407.30 +5.10 402.20 5 1630 ---- 405.30B 385.70A 385.70A 402.30 +5.00 397.30 1635 ---- 399.90B 380.80A 380.80A 397.40 +5.00 392.40 1640 ---- 395.00B 376.00A 376.00A 392.50 +5.00 387.50 1645 ---- 390.10B 371.10A 371.10A 387.50 +4.90 382.60 1650 ---- 388.40B 363.60A 363.60A 382.70 +5.00 377.70 3 1655 ---- 380.30B 361.40A 361.40A 377.80 +4.90 372.90 1660 ---- 375.50B 356.60A 356.60A 372.90 +4.80 368.10 1665 ---- 371.00B 351.70A 351.70A 368.00 +4.80 363.20 1670 ---- 366.20B 346.90A 346.90A 363.20 +4.80 358.40 1675 ---- 364.10B 339.60A 339.60A 358.40 +4.70 353.70 1680 ---- 356.60B 337.40A 337.40A 353.60 +4.70 348.90 1685 ---- 351.80B 332.50A 332.50A 348.80 +4.70 344.10 1690 ---- 347.10B 327.80A 327.80A 344.00 +4.60 339.40 1695 ---- 342.40B 323.00A 323.00A 339.30 +4.60 334.70 1700 ---- 340.20B 316.10A 316.10A 334.50 +4.50 330.00 17 1705 ---- 332.90B 313.70A 313.70A 329.80 +4.50 325.30 1710 ---- 328.10B 309.00A 309.00A 325.10 +4.50 320.60 1 1715 ---- 323.60B 304.30A 304.30A 320.40 +4.40 316.00 1720 ---- 318.90B 299.70A 299.70A 315.70 +4.40 311.30 1725 ---- 316.60B 292.90A 292.90A 311.10 +4.40 306.70 1730 ---- 309.60B 290.50A 290.50A 306.50 +4.30 302.20 1735 ---- 305.00B 285.90A 285.90A 301.90 +4.30 297.60 1740 ---- 300.40B 281.40A 281.40A 297.30 +4.20 293.10 1745 ---- 295.80B 274.80A 274.80A 292.70 +4.20 288.50 1750 ---- 293.50B 270.30A 270.30A 288.20 +4.20 284.00 1755 ---- 286.70B 265.90A 265.90A 283.60 +4.00 279.60 1760 ---- 282.30B 261.50A 261.50A 279.10 +4.00 275.10 1765 ---- 279.90B 257.10A 257.10A 274.70 +4.00 270.70 1770 ---- 275.50B 252.70A 252.70A 270.20 +3.90 266.30 1775 ---- 271.00B 248.40A 248.40A 265.80 +3.90 261.90 1780 ---- 266.60B 244.10A 244.10A 261.40 +3.80 257.60 1785 ---- 262.20B 239.80A 239.80A 257.00 +3.80 253.20 1790 ---- 257.80B 235.60A 235.60A 252.70 +3.70 249.00 1795 ---- 253.40B 231.40A 231.40A 248.40 +3.70 244.70 1800 ---- 249.10B 227.20A 227.20A 244.10 +3.60 240.50 1 1805 ---- 244.80B 223.10A 223.10A 239.80 +3.50 236.30 1810 ---- 240.60B 219.00A 219.00A 235.60 +3.50 232.10 1815 ---- 236.40B 214.90A 214.90A 231.40 +3.50 227.90 1820 ---- 232.20B 210.90A 210.90A 227.30 +3.50 223.80 1825 ---- 228.00B 206.90A 206.90A 223.20 +3.40 219.80 1 1830 ---- 223.90B 203.00A 203.00A 219.10 +3.40 215.70 1835 ---- 219.80B 199.00A 199.00A 215.00 +3.30 211.70 1840 ---- 215.70B 195.20A 195.20A 211.00 +3.20 207.80 1845 ---- 211.70B 191.30A 191.30A 207.00 +3.20 203.80 1850 ---- 207.80B 187.60A 187.60A 203.10 +3.10 200.00 12 1855 ---- 203.80B 183.80A 183.80A 199.20 +3.10 196.10 1860 ---- 199.90B 180.10A 180.10A 195.40 +3.10 192.30 1865 ---- 196.10B 176.40A 176.40A 191.50 +3.00 188.50 1870 ---- 192.30B 172.80A 172.80A 187.80 +3.00 184.80 1875 ---- 188.50B 169.30A 169.30A 184.00 +2.80 181.20 1880 ---- 184.80B 165.70A 165.70A 180.40 +2.90 177.50 1885 ---- 181.10B 162.30A 162.30A 176.70 +2.70 174.00 1890 ---- 177.40B 158.80A 158.80A 173.10 +2.70 170.40 1895 ---- 173.90B 155.50A 155.50A 169.60 +2.60 167.00 1900 ---- 170.30B 152.10A 152.10A 166.10 +2.60 163.50 5 1905 ---- 166.80B 148.90A 148.90A 162.70 +2.50 160.20 6 1910 ---- 163.40B 145.60A 145.60A 159.30 +2.50 156.80 1915 ---- 159.90B 142.40A 142.40A 155.90 +2.30 153.60 1920 ---- 156.60B 139.30A 139.30A 152.60 +2.30 150.30 1925 ---- 153.30B 136.30A 136.30A 149.40 +2.20 147.20 500 1930 ---- 150.00B 133.20A 133.20A 146.20 +2.20 144.00 1935 ---- 146.80B 130.30A 130.30A 143.00 +2.00 141.00 1940 ---- 143.60B 127.30A 127.30A 139.90 +2.00 137.90 10 1945 ---- 140.50B 124.40A 124.40A 136.90 +2.00 134.90 1950 ---- 137.50B 121.60A 121.60A 133.90 +1.90 132.00 1955 ---- 134.50B 118.80A 118.80A 130.90 +1.80 129.10 12 1960 ---- 131.50B 116.10A 116.10A 128.00 +1.70 126.30 1965 ---- 128.60B 113.50A 113.50A 125.20 +1.70 123.50 1970 ---- 125.70B 110.80A 110.80A 122.40 +1.70 120.70 1975 ---- 122.90B 108.30A 108.30A 119.60 +1.60 118.00 1980 ---- 120.20B 105.80A 105.80A 116.90 +1.50 115.40 1985 ---- 117.50B 103.30A 103.30A 114.30 +1.50 112.80 24 1990 ---- 114.80B 100.90A 100.90A 111.70 +1.50 110.20 1995 ---- 112.20B 98.50A 98.50A 109.10 +1.40 107.70 2000 ---- 109.70B 96.20A 96.20A 106.60 +1.30 105.30 452 2005 ---- 107.20B 93.90A 93.90A 104.20 +1.30 102.90 2010 ---- 104.70B 91.70A 91.70A 101.80 +1.30 100.50 2015 ---- 102.30B 89.60A 89.60A 99.40 +1.20 98.20 2020 ---- 99.90B 87.20A 87.20A 97.10 +1.10 96.00 137 2025 ---- 97.60B 85.20A 85.20A 94.90 +1.10 93.80 72 2030 ---- 95.40B 83.40A 83.40A 92.70 +1.10 91.60 2035 ---- 93.20B 81.40A 81.40A 90.50 +1.00 89.50 2040 ---- 91.00B 79.50A 79.50A 88.40 +.90 87.50 38 2045 ---- 88.90B 77.40A 77.40A 86.40 +.90 85.50 2050 ---- 86.80B 75.50A 75.50A 84.40 +.90 83.50 484 2055 ---- 84.80B 73.70A 73.70A 82.40 +.80 81.60 107 2060 ---- 82.80B 72.00A 72.00A 80.50 +.80 79.70 11 2065 ---- 80.90B 70.30A 70.30A 78.60 +.70 77.90 161 2070 ---- 79.00B 68.90A 68.90A 76.80 +.70 76.10 1 2075 ---- 77.20B 67.00A 67.00A 75.00 +.60 74.40 100 2080 ---- 75.40B 65.60A 65.60A 73.20 +.50 72.70 2 2085 ---- 73.60B 64.10A 64.10A 71.50 +.50 71.00 2090 ---- 71.90B 62.60A 62.60A 69.80 +.40 69.40 2095 ---- 70.20B 61.10A 61.10A 68.20 +.40 67.80 2 2100 ---- 68.60B 59.40A 59.40A 66.60 +.30 66.30 73 1001 2105 ---- 67.00B 58.00A 58.00A 65.10 +.30 64.80 270 2110 ---- 65.40B 56.90A 56.90A 63.50 +.20 63.30 2 2115 ---- 63.90B 55.50A 55.50A 62.10 +.20 61.90 2120 ---- 62.40B 54.10A 54.10A 60.60 +.10 60.50 300 2125 ---- 61.00B 52.80A 52.80A 59.20 +.10 59.10 181 2130 ---- 59.60B 51.70A 51.70A 57.90 +.10 57.80 5 2135 ---- 58.20B 50.50A 50.50A 56.50 .00 56.50 2140 ---- 56.90B 49.30A 49.30A 55.20 .00 55.20 2145 ---- 55.60B 48.20A 48.20A 53.90 -.10 54.00 2150 ---- 54.30B 46.90A 46.90A 52.70 .00 320 52.70 4 1146 2155 ---- 53.00B 46.00A 46.00A 51.50 -.10 51.60 2160 ---- 51.80B 44.90A 44.90A 50.30 -.10 50.40 1 2165 ---- 50.60B 43.90A 43.90A 49.20 -.10 49.30 2170 ---- 49.50B 42.90A 42.90A 48.10 -.10 48.20 2175 ---- 48.30B 41.90A 41.90A 47.00 -.10 47.10 30 2180 ---- 47.20B 41.00A 41.00A 45.90 -.20 46.10 2185 ---- 46.20B 40.10A 40.10A 44.90 -.20 45.10 2190 ---- 45.10B 39.20A 39.20A 43.90 -.20 44.10 2195 ---- 44.10B 38.30A 38.30A 42.90 -.20 43.10 2200 ---- 43.10B 37.30A 37.30A 41.90 -.30 42.20 73 1617 2205 ---- 42.20B 36.50A 36.50A 41.00 -.30 41.30 2210 ---- 41.20B 35.70A 35.70A 40.10 -.30 40.40 200 2215 ---- 40.30B 34.90A 34.90A 39.20 -.30 39.50 2220 ---- 39.50B 34.10A 34.10A 38.30 -.30 38.60 2225 ---- 38.60B 33.40A 33.40A 37.50 -.30 37.80 30 2230 ---- 37.70B 32.70A 32.70A 36.70 -.30 37.00 2235 ---- 36.90B 32.00A 32.00A 35.90 -.30 36.20 2240 ---- 36.10B 31.30A 31.30A 35.10 -.40 35.50 2245 ---- 35.30B 30.60A 30.60A 34.30 -.40 34.70 2250 ---- 34.60B 30.00A 30.00A 33.60 -.40 400 34.00 5 1288 2255 ---- 33.80B 29.40A 29.40A 32.90 -.40 33.30 2260 ---- 33.10B 28.70A 28.70A 32.20 -.40 32.60 2265 ---- 32.40B 28.10A 28.10A 31.50 -.40 31.90 2270 ---- 31.70B 27.60A 27.60A 30.80 -.50 31.30 2275 ---- 31.00B 26.90A 26.90A 30.20 -.40 30.60 50 2280 ---- 30.40B 26.40A 26.40A 29.50 -.50 30.00 2285 ---- 29.70B 25.90A 25.90A 28.90 -.50 29.40 2290 ---- 29.10B 25.30A 25.30A 28.30 -.50 28.80 2295 ---- 28.60B 24.80A 24.80A 27.70 -.50 28.20 2300 ---- 27.90B 24.30A 24.30A 27.20 -.50 27.70 1465 2305 ---- 27.40B 23.80A 23.80A 26.60 -.50 27.10 2310 ---- 26.80B 23.30A 23.30A 26.10 -.50 26.60 174 2315 ---- 26.20B 22.90A 22.90A 25.60 -.50 26.10 2320 ---- 25.70B 22.40A 22.40A 25.00 -.50 25.50 2325 ---- 25.20B 21.90A 21.90A 24.50 -.60 25.10 674 2330 ---- 24.70B 21.50A 21.50A 24.00 -.60 24.60 2340 ---- 23.70B 20.60A 20.60A 23.10 -.50 23.60 2350 ---- 22.80B 19.80A 19.80A 22.20 -.50 22.70 917 2360 ---- ---- 19.00A 19.00A 21.30 -.60 21.90 2370 ---- ---- 18.30A 18.30A 20.50 -.60 21.10 2375 ---- ---- 18.00A 18.00A 20.10 -.60 20.70 89 2380 ---- ---- 17.60A 17.60A 19.80 -.50 20.30 2390 ---- ---- 17.00A 17.00A 19.00 -.60 19.60 2400 ---- ---- 16.40A 16.40A 18.30 -.60 18.90 2897 2410 ---- ---- 15.90A 15.90A 17.60 -.60 18.20 2420 ---- ---- 15.30A 15.30A 17.00 -.60 17.60 2425 ---- ---- 15.00A 15.00A 16.70 -.60 17.30 7 2430 ---- ---- 14.80A 14.80A 16.40 -.60 17.00 2450 ---- ---- 13.70A 13.70A 15.20 -.60 15.80 202 2475 ---- ---- 12.60A 12.60A 13.90 -.60 14.50 2500 ---- ---- 11.60A 11.60A 12.80 -.50 13.30 18 1490 2525 ---- ---- 10.70A 10.70A 11.80 -.50 12.30 2 2550 ---- ---- 9.90A 9.90A 10.80 -.60 11.40 1 1 2575 ---- ---- 9.20A 9.20A 10.00 -.50 10.50 2600 9.80 9.80 8.60A 9.40A 9.30 -.40 1 9.70 104 2625 ---- ---- 8.00A 8.00A 8.60 -.40 9.00 2700 ---- ---- 6.50A 6.50A 6.90 -.40 7.30 620 2800 5.00 5.50B 4.90 5.50B 5.30 -.30 35 5.60 717 3000 ---- ---- 3.20A 3.20A 3.30 -.20 3.50 50 518 3500 ---- ---- ---- ---- 1.30 -.10 1.40 3 4000 ---- ---- ---- ---- .70 .00 .70 8 OG MAR24 Gold Option CALL 1250 ---- 799.70B 786.30A 786.30A 800.10 +5.50 794.60 1275 ---- 774.70B 761.30A 761.30A 775.10 +5.50 769.60 1300 ---- 749.90B 736.10A 736.10A 750.10 +5.50 744.60 1325 ---- 725.00B 711.10A 711.10A 725.10 +5.50 719.60 1350 ---- 700.20B 685.90A 685.90A 700.10 +5.50 694.60 1375 ---- 675.20B 660.90A 660.90A 675.10 +5.50 669.60 1400 ---- 650.40B 635.70A 635.70A 650.10 +5.50 644.60 1425 ---- 625.40B 610.70A 610.70A 625.10 +5.50 619.60 1440 ---- 610.50B 595.60A 595.60A 610.10 +5.50 604.60 1450 ---- 600.60B 585.50A 585.50A 600.10 +5.50 594.60 1460 ---- 590.60B 575.50A 575.50A 590.10 +5.50 584.60 1470 ---- 580.60B 565.50A 565.50A 580.10 +5.50 574.60 1475 ---- 575.70B 560.50A 560.50A 575.10 +5.50 569.60 1480 ---- 570.70B 555.40A 555.40A 570.10 +5.50 564.60 1490 ---- 560.70B 545.40A 545.40A 560.10 +5.50 554.60 1500 ---- 550.90B 535.30A 535.30A 550.10 +5.50 544.60 1510 ---- 540.80B 525.30A 525.30A 540.10 +5.50 534.60 1520 ---- 530.90B 515.30A 515.30A 530.10 +5.50 524.60 1525 ---- 525.90B 510.30A 510.30A 525.10 +5.50 519.60 1530 ---- 520.90B 505.20A 505.20A 520.10 +5.50 514.60 1540 ---- 511.00B 495.20A 495.20A 510.10 +5.50 504.60 1545 ---- 506.00B 490.10A 490.10A 505.10 +5.50 499.60 1550 ---- 501.10B 485.00A 485.00A 500.10 +5.50 494.60 1555 ---- 496.00B 480.10A 480.10A 495.10 +5.50 489.60 1560 ---- 491.00B 475.10A 475.10A 490.10 +5.50 484.60 1565 ---- 486.10B 470.10A 470.10A 485.10 +5.50 479.60 1570 ---- 481.10B 465.10A 465.10A 480.10 +5.50 474.60 1575 ---- 476.10B 455.60A 455.60A 475.10 +5.50 469.60 1580 ---- 471.20B 455.00A 455.00A 470.10 +5.50 464.60 1585 ---- 466.20B 450.00A 450.00A 465.10 +5.50 459.60 1590 ---- 461.20B 445.00A 445.00A 460.10 +5.50 454.60 1595 ---- 456.20B 440.10A 440.10A 455.10 +5.50 449.60 1600 ---- 455.90B 430.80A 430.80A 450.10 +5.50 444.60 1605 ---- 446.30B 430.10A 430.10A 445.10 +5.40 439.70 1610 ---- 441.40B 425.10A 425.10A 440.10 +5.40 434.70 1615 ---- 436.40B 420.20A 420.20A 435.20 +5.40 429.80 1620 ---- 431.50B 415.30A 415.30A 430.20 +5.30 424.90 1625 ---- 431.10B 406.40A 406.40A 425.30 +5.30 420.00 2 12 1630 ---- 421.70B 405.50A 405.50A 420.30 +5.20 415.10 1635 ---- 416.80B 400.60A 400.60A 415.40 +5.20 410.20 1640 ---- 411.90B 395.30A 395.30A 410.50 +5.20 405.30 1645 ---- 407.00B 390.50A 390.50A 405.60 +5.10 400.50 1650 ---- 406.60B 382.20A 382.20A 400.80 +5.20 395.60 10 1655 ---- 397.30B 380.80A 380.80A 395.90 +5.10 390.80 1660 ---- 392.50B 376.00A 376.00A 391.10 +5.10 386.00 1665 ---- 387.70B 371.20A 371.20A 386.20 +5.00 381.20 1670 ---- 382.90B 366.50A 366.50A 381.40 +5.00 376.40 1675 ---- 382.40B 358.40A 358.40A 376.60 +4.90 371.70 1680 ---- 373.40B 357.20A 357.20A 371.80 +4.90 366.90 1685 ---- 368.60B 352.50A 352.50A 367.10 +4.90 362.20 1690 ---- 363.90B 347.80A 347.80A 362.30 +4.80 357.50 1695 ---- 359.20B 342.90A 342.90A 357.60 +4.80 352.80 1700 ---- 358.60B 334.90A 334.90A 352.90 +4.80 348.10 6 7 1705 ---- 349.80B 333.60A 333.60A 348.20 +4.80 343.40 1710 ---- 345.20B 328.90A 328.90A 343.50 +4.70 338.80 1715 ---- 340.50B 324.30A 324.30A 338.80 +4.60 334.20 1720 ---- 335.90B 319.70A 319.70A 334.20 +4.60 329.60 1725 ---- 335.20B 312.00A 312.00A 329.60 +4.60 325.00 1730 ---- 326.70B 310.60A 310.60A 325.00 +4.60 320.40 1735 ---- 322.10B 306.10A 306.10A 320.40 +4.50 315.90 1740 ---- 317.60B 298.40A 298.40A 315.80 +4.50 311.30 1745 ---- 313.10B 294.00A 294.00A 311.30 +4.50 306.80 1750 ---- 312.30B 289.50A 289.50A 306.70 +4.30 302.40 1755 ---- 305.70B 285.10A 285.10A 302.30 +4.40 297.90 1760 ---- 303.30B 280.70A 280.70A 297.80 +4.30 293.50 1765 ---- 298.80B 276.40A 276.40A 293.30 +4.20 289.10 1770 ---- 294.30B 272.00A 272.00A 288.90 +4.20 284.70 1775 ---- 289.90B 267.70A 267.70A 284.50 +4.20 280.30 1780 ---- 285.50B 263.40A 263.40A 280.10 +4.10 276.00 1785 ---- 281.10B 259.20A 259.20A 275.80 +4.10 271.70 1790 ---- 276.80B 254.90A 254.90A 271.50 +4.10 267.40 1795 ---- 272.40B 250.70A 250.70A 267.20 +4.00 263.20 1800 ---- 268.10B 246.60A 246.60A 262.90 +3.90 259.00 1805 ---- 263.80B 242.40A 242.40A 258.70 +3.90 254.80 1810 ---- 259.60B 238.30A 238.30A 254.50 +3.90 250.60 1815 ---- 255.40B 234.30A 234.30A 250.30 +3.80 246.50 1820 ---- 251.20B 230.20A 230.20A 246.20 +3.80 242.40 1825 ---- 247.10B 226.20A 226.20A 242.00 +3.60 238.40 1830 ---- 242.90B 222.20A 222.20A 238.00 +3.70 234.30 1835 ---- 238.90B 218.30A 218.30A 233.90 +3.50 230.40 1840 ---- 234.80B 214.40A 214.40A 229.90 +3.50 226.40 1845 ---- 230.80B 210.60A 210.60A 225.90 +3.40 222.50 1850 ---- 226.80B 206.70A 206.70A 222.00 +3.40 218.60 1855 ---- 222.90B 203.00A 203.00A 218.00 +3.20 214.80 1860 ---- 218.90B 199.20A 199.20A 214.20 +3.20 211.00 1865 ---- 215.10B 195.50A 195.50A 210.30 +3.10 207.20 1870 ---- 211.20B 191.90A 191.90A 206.50 +3.00 203.50 1875 ---- 207.40B 188.30A 188.30A 202.80 +3.00 199.80 1880 ---- 203.70B 184.70A 184.70A 199.00 +2.90 196.10 1885 ---- 200.00B 181.10A 181.10A 195.40 +2.90 192.50 1890 ---- 196.30B 177.70A 177.70A 191.70 +2.80 188.90 1895 ---- 192.70B 174.20A 174.20A 188.10 +2.80 185.30 1900 ---- 189.10B 170.80A 170.80A 184.60 +2.80 181.80 52 65 1905 ---- 185.50B 167.50A 167.50A 181.10 +2.70 178.40 1910 ---- 182.00B 164.10A 164.10A 177.60 +2.70 174.90 1915 ---- 178.60B 160.90A 160.90A 174.20 +2.60 171.60 1920 ---- 175.10B 157.70A 157.70A 170.90 +2.70 168.20 1925 ---- 171.80B 154.50A 154.50A 167.50 +2.60 164.90 2 1930 ---- 168.40B 151.40A 151.40A 164.30 +2.60 161.70 1935 ---- 165.20B 148.30A 148.30A 161.10 +2.60 158.50 1940 ---- 161.90B 145.30A 145.30A 157.90 +2.50 155.40 1945 ---- 158.70B 142.30A 142.30A 154.80 +2.50 152.30 1950 ---- 155.60B 139.40A 139.40A 151.70 +2.50 149.20 120 1955 ---- 152.50B 136.50A 136.50A 148.70 +2.50 146.20 1960 ---- 149.40B 133.60A 133.60A 145.70 +2.50 143.20 1965 ---- 146.40B 130.80A 130.80A 142.80 +2.50 140.30 1970 ---- 143.50B 128.10A 128.10A 139.90 +2.40 137.50 1975 ---- 140.60B 125.40A 125.40A 137.00 +2.30 134.70 1980 ---- 137.70B 122.80A 122.80A 134.20 +2.30 131.90 1985 ---- 134.90B 120.20A 120.20A 131.40 +2.20 129.20 1990 ---- 132.10B 117.60A 117.60A 128.70 +2.20 126.50 1995 ---- 129.40B 115.10A 115.10A 126.00 +2.10 123.90 2000 ---- 126.70B 112.50A 112.50A 123.40 +2.10 121.30 1 2005 ---- 124.10B 110.10A 110.10A 120.80 +2.00 118.80 2010 ---- 121.50B 107.70A 107.70A 118.20 +1.90 116.30 120 2015 ---- 119.00B 105.40A 105.40A 115.70 +1.80 113.90 2020 ---- 116.50B 103.10A 103.10A 113.30 +1.80 111.50 2025 ---- 114.10B 100.90A 100.90A 110.90 +1.70 109.20 2030 ---- 111.70B 98.80A 98.80A 108.50 +1.60 106.90 2035 ---- 109.40B 96.60A 96.60A 106.20 +1.50 104.70 2040 ---- 107.10B 94.60A 94.60A 104.00 +1.50 102.50 2045 ---- 104.80B 92.50A 92.50A 101.80 +1.40 100.40 2050 ---- 102.60B 90.20A 90.20A 99.60 +1.40 98.20 11 2055 ---- 100.50B 88.60A 88.60A 97.50 +1.30 96.20 38 2060 ---- 98.30B 86.70A 86.70A 95.40 +1.20 94.20 2065 ---- 96.20B 84.80A 84.80A 93.40 +1.20 92.20 2070 ---- 94.20B 83.00A 83.00A 91.40 +1.10 90.30 5 30 2075 ---- 92.20B 80.90A 80.90A 89.50 +1.10 88.40 6 2080 ---- 90.30B 79.50A 79.50A 87.60 +1.10 86.50 2085 ---- 88.40B 77.80A 77.80A 85.70 +1.00 84.70 2090 ---- 86.50B 76.10A 76.10A 83.90 +.90 83.00 2095 ---- 84.70B 74.50A 74.50A 82.10 +.80 81.30 2100 ---- 82.90B 72.60A 72.60A 80.40 +.80 738 79.60 79 69 2105 ---- 81.10B 71.30A 71.30A 78.70 +.80 77.90 2110 ---- 79.40B 69.80A 69.80A 77.10 +.80 76.30 2115 ---- 77.80B 68.40A 68.40A 75.50 +.80 74.70 2120 ---- 76.10B 66.90A 66.90A 73.90 +.70 73.20 2125 ---- 74.50B 65.20A 65.20A 72.40 +.70 71.70 169 2130 ---- 73.00B 64.10A 64.10A 70.80 +.60 70.20 2135 ---- 71.50B 62.80A 62.80A 69.40 +.60 68.80 2140 ---- 70.00B 61.50A 61.50A 67.90 +.50 67.40 2145 ---- 68.50B 60.20A 60.20A 66.50 +.50 66.00 2150 64.10 67.10B 58.60A 67.10B 65.20 +.50 19 64.70 4001 2155 ---- 65.70B 57.70A 57.70A 63.80 +.40 63.40 2160 ---- 64.30B 56.50A 56.50A 62.50 +.40 62.10 1 2165 ---- 63.00B 55.30A 55.30A 61.20 +.40 60.80 5 5 2170 ---- 61.70B 54.20A 54.20A 60.00 +.40 59.60 2175 ---- 60.40B 52.80A 52.80A 58.70 +.30 58.40 250 2180 ---- 59.20B 52.00A 52.00A 57.50 +.30 57.20 2185 ---- 58.00B 50.90A 50.90A 56.40 +.30 56.10 2190 ---- 56.80B 49.90A 49.90A 55.20 +.20 55.00 2195 ---- 55.70B 48.90A 48.90A 54.10 +.20 53.90 2200 ---- 54.60B 47.60A 47.60A 53.00 +.20 52.80 79 6521 2205 ---- 53.50B 46.90A 46.90A 51.90 +.10 51.80 2210 ---- 52.40B 46.00A 46.00A 50.90 +.10 50.80 2215 ---- 51.40B 45.00A 45.00A 49.90 +.10 49.80 2220 ---- 50.30B 44.10A 44.10A 48.90 +.10 48.80 2225 ---- 49.30B 43.00A 43.00A 47.90 .00 47.90 11 2230 ---- 48.40B 42.40A 42.40A 46.90 .00 46.90 2235 ---- 47.40B 41.50A 41.50A 46.00 .00 46.00 2240 ---- 46.50B 40.70A 40.70A 45.10 .00 45.10 2245 ---- 45.60B 39.90A 39.90A 44.20 .00 44.20 2250 ---- 44.70B 38.90A 38.90A 43.30 -.10 43.40 5 2255 ---- 43.80B 38.30A 38.30A 42.50 -.10 42.60 2260 ---- 43.00B 37.60A 37.60A 41.60 -.10 41.70 1 2265 ---- 42.10B 36.80A 36.80A 40.80 -.10 40.90 2270 ---- 41.30B 36.10A 36.10A 40.00 -.20 40.20 1 2275 39.20 40.50B 35.30A 38.70A 39.30 -.10 13 39.40 15 2280 ---- 39.70B 34.70A 34.70A 38.50 -.20 38.70 2285 ---- 39.00B 34.10A 34.10A 37.70 -.20 37.90 2290 ---- 38.20B 33.40A 33.40A 37.00 -.20 37.20 2295 ---- 37.50B 32.80A 32.80A 36.30 -.20 36.50 2300 ---- 36.80B 32.00A 32.00A 35.60 -.20 35.80 2305 ---- 36.10B 31.50A 31.50A 34.90 -.30 35.20 2310 ---- 35.40B 30.90A 30.90A 34.30 -.20 34.50 2315 ---- 34.80B 30.40A 30.40A 33.60 -.30 33.90 2320 ---- 34.10B 29.80A 29.80A 33.00 -.30 33.30 2325 ---- 33.50B 29.10A 29.10A 32.40 -.30 32.70 12 2330 ---- 32.80B 28.70A 28.70A 31.80 -.30 32.10 6 2335 ---- 32.20B 28.20A 28.20A 31.20 -.30 31.50 2340 ---- 31.60B 27.60A 27.60A 30.60 -.40 31.00 2345 ---- 31.10B 27.10A 27.10A 30.00 -.40 30.40 2350 ---- 30.50B 26.60A 26.60A 29.50 -.40 29.90 86 2360 ---- 29.40B 25.70A 25.70A 28.40 -.40 28.80 2370 ---- 28.30B 24.70A 24.70A 27.40 -.40 27.80 2375 ---- 27.80B 24.30A 24.30A 26.90 -.50 27.40 21 2380 ---- 27.30B 23.90A 23.90A 26.40 -.50 26.90 2390 ---- 26.40B 23.00A 23.00A 25.50 -.50 26.00 2400 ---- 25.40B 22.20A 22.20A 24.60 -.50 25.10 10000 2410 ---- 24.60B 21.50A 21.50A 23.80 -.50 24.30 2420 ---- 23.70B 20.70A 20.70A 22.90 -.60 23.50 2425 ---- 23.30B 20.40A 20.40A 22.50 -.60 23.10 2430 ---- 22.90B 20.00A 20.00A 22.20 -.50 22.70 85 2440 ---- 22.10B 19.40A 19.40A 21.40 -.60 22.00 2450 ---- 21.40B 18.70A 18.70A 20.70 -.60 21.30 20 37 2475 ---- ---- 17.20A 17.20A 19.00 -.70 19.70 26 2500 ---- ---- 15.90A 15.90A 17.50 -.70 18.20 6 799 2525 ---- ---- 14.70A 14.70A 16.20 -.60 16.80 130 2550 ---- ---- 13.70A 13.70A 15.00 -.60 15.60 1 1 2575 ---- ---- 12.70A 12.70A 13.90 -.60 14.50 14 49 2600 11.80 13.40B 11.80 13.30B 12.90 -.50 10 13.40 382 2625 ---- ---- 11.10A 11.10A 12.00 -.50 12.50 71 2750 8.20 8.90B 8.00 8.90B 8.60 -.30 54 8.90 900 2975 ---- ---- 4.80A 4.80A 5.20 .00 5.20 10 3000 ---- 5.00B 4.50A 4.50A 4.90 .00 4.90 550 3250 ---- ---- 2.90A 2.90A 3.10 +.10 3.00 20 3500 ---- ---- ---- ---- 2.00 .00 6 2.00 1 4000 ---- ---- ---- ---- 1.00 .00 1.00 OG APR24 Gold Option CALL 1250 ---- 798.30B 787.70A 787.70A 800.10 +5.50 794.60 1275 ---- 773.30B 762.70A 762.70A 775.10 +5.50 769.60 1300 ---- 748.60B 737.40A 737.40A 750.10 +5.50 744.60 1325 ---- 723.60B 712.40A 712.40A 725.10 +5.50 719.60 1350 ---- 698.80B 687.20A 687.20A 700.10 +5.50 694.60 1375 ---- 673.80B 662.20A 662.20A 675.10 +5.50 669.60 1400 ---- 649.10B 637.00A 637.00A 650.10 +5.50 644.60 1425 ---- 624.10B 612.00A 612.00A 625.10 +5.50 619.60 1440 ---- 609.20B 596.90A 596.90A 610.10 +5.50 604.60 1450 ---- 599.30B 586.70A 586.70A 600.10 +5.50 594.60 1460 ---- 589.30B 576.80A 576.80A 590.10 +5.50 584.60 1470 ---- 579.30B 566.80A 566.80A 580.10 +5.50 574.60 1475 ---- 574.40B 561.70A 561.70A 575.10 +5.50 569.60 1480 ---- 569.40B 556.70A 556.70A 570.10 +5.50 564.60 1490 ---- 559.40B 546.70A 546.70A 560.10 +5.50 554.60 1500 ---- 549.60B 536.50A 536.50A 550.10 +5.50 544.60 1510 ---- 539.50B 526.60A 526.60A 540.10 +5.50 534.60 1520 ---- 529.60B 516.50A 516.50A 530.10 +5.50 524.60 1525 ---- 524.60B 511.50A 511.50A 525.10 +5.50 519.60 1530 ---- 519.60B 506.50A 506.50A 520.10 +5.50 514.60 1540 ---- 509.70B 496.40A 496.40A 510.10 +5.50 504.60 1545 ---- 504.70B 491.40A 491.40A 505.10 +5.50 499.60 1550 ---- 499.90B 486.20A 486.20A 500.10 +5.50 494.60 1555 ---- 494.80B 481.40A 481.40A 495.10 +5.50 489.60 1560 ---- 489.80B 476.40A 476.40A 490.10 +5.50 484.60 1565 ---- 484.80B 471.40A 471.40A 485.10 +5.50 479.60 1570 ---- 479.80B 466.40A 466.40A 480.10 +5.50 474.60 1575 ---- 480.70B 455.80A 455.80A 475.10 +5.50 469.60 1580 ---- 469.90B 456.40A 456.40A 470.10 +5.50 464.60 1585 ---- 465.00B 451.40A 451.40A 465.10 +5.50 459.60 1590 ---- 460.00B 446.40A 446.40A 460.10 +5.40 454.70 1595 ---- 455.10B 441.50A 441.50A 455.10 +5.40 449.70 1600 ---- 455.80B 431.30A 431.30A 450.20 +5.40 444.80 1605 ---- 445.20B 431.60A 431.60A 445.20 +5.30 439.90 1610 ---- 440.30B 426.70A 426.70A 440.30 +5.30 435.00 1615 ---- 435.40B 421.80A 421.80A 435.40 +5.30 430.10 1620 ---- 430.50B 416.90A 416.90A 430.50 +5.30 425.20 1625 ---- 431.20B 407.00A 407.00A 425.60 +5.20 420.40 1630 ---- 420.80B 406.80A 406.80A 420.70 +5.20 415.50 1635 ---- 415.90B 402.00A 402.00A 415.90 +5.20 410.70 1640 ---- 411.10B 397.20A 397.20A 411.00 +5.10 405.90 1645 ---- 406.30B 392.40A 392.40A 406.20 +5.10 401.10 1650 ---- 406.90B 383.10A 383.10A 401.40 +5.10 396.30 1655 ---- 396.80B 382.80A 382.80A 396.60 +5.10 391.50 1660 ---- 392.00B 378.10A 378.10A 391.80 +5.00 386.80 1665 ---- 387.20B 373.60A 373.60A 387.00 +5.00 382.00 1670 ---- 382.50B 368.90A 368.90A 382.20 +4.90 377.30 1675 ---- 383.10B 359.60A 359.60A 377.50 +4.90 372.60 1680 ---- 373.10B 359.50A 359.50A 372.80 +4.90 367.90 1685 ---- 368.40B 354.60A 354.60A 368.10 +4.90 363.20 1690 ---- 363.80B 350.00A 350.00A 363.40 +4.80 358.60 1695 ---- 359.10B 345.40A 345.40A 358.70 +4.80 353.90 1700 ---- 359.50B 336.50A 336.50A 354.10 +4.80 349.30 1705 ---- 349.90B 336.20A 336.20A 349.40 +4.70 344.70 1710 ---- 345.30B 331.60A 331.60A 344.80 +4.70 340.10 1715 ---- 340.70B 327.10A 327.10A 340.20 +4.60 335.60 1720 ---- 336.20B 322.50A 322.50A 335.70 +4.70 331.00 1725 ---- 336.50B 313.80A 313.80A 331.10 +4.60 326.50 1730 ---- 327.10B 309.40A 309.40A 326.60 +4.60 322.00 1735 ---- 322.60B 304.90A 304.90A 322.10 +4.60 317.50 1740 ---- 320.80B 300.50A 300.50A 317.60 +4.50 313.10 1745 ---- 318.30B 296.20A 296.20A 313.10 +4.40 308.70 2 1750 ---- 313.90B 291.80A 291.80A 308.70 +4.40 304.30 1755 ---- 309.40B 287.50A 287.50A 304.20 +4.30 299.90 1760 ---- 305.00B 283.10A 283.10A 299.80 +4.30 295.50 1765 ---- 300.60B 278.90A 278.90A 295.50 +4.30 291.20 1770 ---- 296.20B 274.60A 274.60A 291.10 +4.20 286.90 1775 ---- 291.90B 270.40A 270.40A 286.80 +4.20 282.60 1780 ---- 287.50B 266.20A 266.20A 282.50 +4.10 278.40 1785 ---- 283.30B 262.00A 262.00A 278.30 +4.10 274.20 1790 ---- 279.00B 257.90A 257.90A 274.00 +4.00 270.00 1795 ---- 274.70B 253.80A 253.80A 269.80 +4.00 265.80 1800 ---- 270.50B 249.70A 249.70A 265.60 +3.90 261.70 1805 ---- 266.30B 245.60A 245.60A 261.50 +3.90 257.60 1810 ---- 262.20B 241.60A 241.60A 257.40 +3.90 253.50 1815 ---- 258.10B 237.60A 237.60A 253.30 +3.80 249.50 1820 ---- 254.00B 233.70A 233.70A 249.20 +3.70 245.50 1825 ---- 249.90B 229.80A 229.80A 245.20 +3.70 241.50 1830 ---- 245.90B 225.90A 225.90A 241.20 +3.60 237.60 1835 ---- 241.90B 222.10A 222.10A 237.20 +3.50 233.70 1840 ---- 237.90B 218.30A 218.30A 233.30 +3.50 229.80 1845 ---- 234.00B 214.50A 214.50A 229.40 +3.40 226.00 1850 ---- 230.10B 210.80A 210.80A 225.60 +3.40 222.20 1855 ---- 226.30B 207.10A 207.10A 221.80 +3.40 218.40 1860 ---- 222.50B 203.50A 203.50A 218.00 +3.30 214.70 1865 ---- 218.70B 199.80A 199.80A 214.20 +3.20 211.00 1870 ---- 215.00B 196.30A 196.30A 210.50 +3.10 207.40 1875 ---- 211.30B 192.80A 192.80A 206.90 +3.10 203.80 1880 ---- 207.60B 189.30A 189.30A 203.20 +3.00 200.20 1885 ---- 204.00B 185.80A 185.80A 199.60 +2.90 196.70 1890 ---- 200.40B 182.40A 182.40A 196.10 +2.90 193.20 1895 ---- 196.90B 179.10A 179.10A 192.60 +2.80 189.80 1900 ---- 193.40B 175.70A 175.70A 189.10 +2.70 186.40 1 1905 ---- 189.90B 172.50A 172.50A 185.70 +2.70 183.00 1910 ---- 186.50B 169.20A 169.20A 182.40 +2.70 179.70 1915 ---- 183.10B 166.00A 166.00A 179.00 +2.60 176.40 1920 ---- 179.80B 162.90A 162.90A 175.80 +2.60 173.20 1925 ---- 176.50B 159.80A 159.80A 172.50 +2.50 170.00 1930 ---- 173.20B 156.70A 156.70A 169.40 +2.60 166.80 1935 ---- 170.00B 153.70A 153.70A 166.20 +2.50 163.70 1940 ---- 166.90B 150.80A 150.80A 163.10 +2.40 160.70 1945 ---- 163.70B 147.90A 147.90A 160.10 +2.40 157.70 1950 ---- 160.70B 145.00A 145.00A 157.10 +2.40 154.70 1955 ---- 157.60B 142.10A 142.10A 154.10 +2.30 151.80 1960 ---- 154.60B 139.40A 139.40A 151.20 +2.30 148.90 1965 ---- 151.70B 136.60A 136.60A 148.30 +2.20 146.10 1970 ---- 148.80B 133.90A 133.90A 145.40 +2.10 143.30 1975 ---- 146.00B 131.30A 131.30A 142.60 +2.10 140.50 1980 ---- 143.10B 128.70A 128.70A 139.80 +2.00 137.80 1985 ---- 140.40B 126.10A 126.10A 137.10 +1.90 135.20 1990 ---- 137.70B 123.60A 123.60A 134.40 +1.80 132.60 1995 ---- 135.00B 121.20A 121.20A 131.80 +1.80 130.00 2000 ---- 132.40B 118.60A 118.60A 129.20 +1.70 127.50 21 2005 ---- 129.80B 116.40A 116.40A 126.60 +1.60 125.00 2010 ---- 127.20B 114.00A 114.00A 124.10 +1.50 122.60 2015 ---- 124.70B 111.70A 111.70A 121.70 +1.50 120.20 2020 ---- 122.30B 109.50A 109.50A 119.30 +1.50 117.80 2025 ---- 119.90B 107.20A 107.20A 116.90 +1.40 115.50 2030 ---- 117.50B 105.20A 105.20A 114.60 +1.30 157 113.30 2035 ---- 115.20B 103.00A 103.00A 112.30 +1.20 111.10 2040 ---- 112.90B 101.00A 101.00A 110.00 +1.10 108.90 2045 ---- 110.70B 99.00A 99.00A 107.80 +1.10 106.70 2050 ---- 108.50B 96.50A 96.50A 105.70 +1.10 104.60 400 2055 ---- 106.30B 95.00A 95.00A 103.60 +1.00 102.60 2060 ---- 104.20B 93.10A 93.10A 101.50 +.90 100.60 2065 ---- 102.20B 91.30A 91.30A 99.50 +.90 98.60 2070 ---- 100.20B 89.50A 89.50A 97.60 +.90 96.70 1 2075 ---- 98.20B 87.20A 87.20A 95.70 +.90 94.80 2080 ---- 96.20B 85.90A 85.90A 93.80 +.90 92.90 2085 ---- 94.30B 84.20A 84.20A 91.90 +.80 91.10 2090 ---- 92.50B 82.60A 82.60A 90.10 +.80 89.30 2095 ---- 90.60B 80.90A 80.90A 88.40 +.80 87.60 2100 ---- 88.90B 78.90A 78.90A 86.70 +.80 738 85.90 602 2105 ---- 87.10B 77.80A 77.80A 85.00 +.80 84.20 2110 ---- 85.40B 76.20A 76.20A 83.30 +.80 82.50 2115 ---- 83.70B 74.80A 74.80A 81.70 +.80 80.90 2120 ---- 82.10B 73.30A 73.30A 80.20 +.80 79.40 2125 ---- 80.50B 71.40A 71.40A 78.60 +.80 77.80 25 2130 ---- 78.90B 70.50A 70.50A 77.10 +.80 76.30 2135 ---- 77.40B 69.10A 69.10A 75.60 +.70 74.90 2140 ---- 75.90B 67.80A 67.80A 74.20 +.80 73.40 2145 ---- 74.40B 66.50A 66.50A 72.80 +.80 72.00 2150 ---- 73.00B 64.70A 64.70A 71.40 +.80 70.60 2155 ---- 71.60B 63.90A 63.90A 70.00 +.70 69.30 2160 ---- 70.20B 62.70A 62.70A 68.70 +.70 68.00 2165 ---- 68.80B 61.50A 61.50A 67.40 +.70 66.70 2170 ---- 67.50B 60.30A 60.30A 66.10 +.70 65.40 2175 ---- 66.20B 58.70A 58.70A 64.80 +.60 64.20 2180 ---- 65.00B 58.10A 58.10A 63.60 +.60 63.00 2185 ---- 63.70B 57.00A 57.00A 62.40 +.60 61.80 2190 ---- 62.50B 55.90A 55.90A 61.20 +.60 60.60 2195 ---- 61.40B 54.90A 54.90A 60.00 +.50 59.50 2200 ---- 60.20B 53.40A 53.40A 58.90 +.50 58.40 508 2205 ---- 59.10B 52.80A 52.80A 57.80 +.50 57.30 2210 ---- 58.00B 51.80A 51.80A 56.70 +.40 56.30 2215 ---- 56.90B 50.90A 50.90A 55.60 +.40 55.20 2220 ---- 55.90B 49.90A 49.90A 54.60 +.40 54.20 2225 ---- 54.80B 48.70A 48.70A 53.60 +.40 53.20 2230 ---- 53.80B 48.10A 48.10A 52.60 +.30 52.30 2235 ---- 52.80B 47.20A 47.20A 51.60 +.30 51.30 2240 ---- 51.90B 46.30A 46.30A 50.60 +.20 50.40 2245 ---- 50.90B 45.50A 45.50A 49.70 +.20 49.50 2250 ---- 50.00B 44.40A 44.40A 48.80 +.20 48.60 60 120 2255 ---- 49.10B 43.80A 43.80A 47.90 +.10 47.80 2260 ---- 48.20B 43.10A 43.10A 47.00 +.10 46.90 2265 ---- 47.30B 42.30A 42.30A 46.20 +.10 46.10 2270 ---- 46.50B 41.50A 41.50A 45.30 .00 45.30 2275 ---- 45.70B 40.60A 40.60A 44.50 .00 44.50 2280 ---- 44.80B 40.00A 40.00A 43.70 .00 43.70 2285 ---- 44.00B 39.30A 39.30A 42.90 .00 42.90 2290 ---- 43.30B 38.60A 38.60A 42.20 .00 42.20 2295 ---- 42.50B 37.90A 37.90A 41.40 -.10 41.50 2300 ---- 41.70B 37.10A 37.10A 40.70 .00 40.70 137 337 2305 ---- 41.00B 36.60A 36.60A 40.00 .00 40.00 2310 ---- 40.30B 35.90A 35.90A 39.30 -.10 39.40 2315 ---- 39.60B 35.30A 35.30A 38.60 -.10 38.70 2320 ---- 38.90B 34.70A 34.70A 37.90 -.10 38.00 2325 ---- 38.20B 34.00A 34.00A 37.20 -.20 37.40 2330 ---- 37.50B 33.50A 33.50A 36.60 -.20 36.80 2335 ---- 36.90B 32.90A 32.90A 36.00 -.10 36.10 2340 ---- 36.20B 32.40A 32.40A 35.30 -.20 35.50 2345 ---- 35.60B 31.80A 31.80A 34.70 -.20 34.90 2350 ---- 35.00B 31.30A 31.30A 34.20 -.20 2756 34.40 2500 2580 2360 ---- 33.80B 30.20A 30.20A 33.00 -.20 33.20 2370 ---- 32.70B 29.20A 29.20A 31.90 -.30 32.20 2375 ---- 32.10B 28.70A 28.70A 31.40 -.20 31.60 2380 ---- 31.60B 28.20A 28.20A 30.90 -.20 31.10 2390 ---- 30.50B 27.30A 27.30A 29.90 -.20 30.10 2400 ---- 29.50B 26.40A 26.40A 28.90 -.30 1 29.20 137 587 2410 ---- 28.60B 25.60A 25.60A 28.00 -.30 28.30 2420 ---- 27.70B 24.80A 24.80A 27.10 -.30 27.40 2425 ---- 27.20B 24.40A 24.40A 26.60 -.30 26.90 2430 ---- 26.80B 24.00A 24.00A 26.20 -.30 26.50 100 2440 ---- 25.90B 23.20A 23.20A 25.40 -.30 25.70 2450 ---- 25.10B 22.50A 22.50A 24.60 -.30 2757 24.90 2000 2010 2475 ---- 23.20B 20.90A 20.90A 22.70 -.40 23.10 2500 19.30 21.50B 19.30 21.20B 21.10 -.30 486 21.40 609 608 2525 ---- ---- 18.00A 18.00A 19.60 -.30 19.90 2550 ---- ---- 16.70A 16.70A 18.20 -.30 18.50 2575 ---- ---- 15.60A 15.60A 16.90 -.40 17.30 2600 ---- ---- 14.60A 14.60A 15.80 -.40 16.20 40 2625 ---- ---- 13.70A 13.70A 14.80 -.30 15.10 2700 ---- ---- 11.40A 11.40A 12.20 -.30 12.50 3000 ---- ---- 5.90A 5.90A 6.20 -.20 6.40 72 3400 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 208 4000 ---- ---- ---- ---- 1.30 -.10 1.40 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 817.80 +5.80 812.00 1275 ---- ---- ---- ---- 792.80 +5.80 787.00 1300 ---- ---- ---- ---- 767.80 +5.80 762.00 1325 ---- ---- ---- ---- 742.80 +5.80 737.00 1350 ---- ---- ---- ---- 717.80 +5.80 712.00 1375 ---- ---- ---- ---- 692.80 +5.80 687.00 1400 ---- ---- ---- ---- 667.80 +5.80 662.00 1425 ---- ---- ---- ---- 642.80 +5.80 637.00 1450 ---- ---- ---- ---- 617.80 +5.80 612.00 1460 ---- ---- ---- ---- 607.80 +5.80 602.00 1470 ---- ---- ---- ---- 597.80 +5.80 592.00 1475 ---- ---- ---- ---- 592.80 +5.80 587.00 1480 ---- ---- ---- ---- 587.80 +5.80 582.00 1490 ---- ---- ---- ---- 577.80 +5.80 572.00 1500 ---- ---- ---- ---- 567.80 +5.80 562.00 1510 ---- ---- ---- ---- 557.80 +5.80 552.00 1520 ---- ---- ---- ---- 547.80 +5.80 542.00 1525 ---- ---- ---- ---- 542.80 +5.80 537.00 1530 ---- ---- ---- ---- 537.80 +5.80 532.00 1540 ---- ---- ---- ---- 527.80 +5.80 522.00 1545 ---- ---- ---- ---- 522.80 +5.80 517.00 1550 ---- ---- 498.10A 498.10A 517.80 +5.80 512.00 1555 ---- ---- ---- ---- 512.80 +5.80 507.00 1560 ---- ---- ---- ---- 507.80 +5.80 502.00 1565 ---- ---- ---- ---- 502.80 +5.80 497.00 1570 ---- ---- ---- ---- 497.80 +5.80 492.00 1575 ---- 498.00B 473.20A 473.20A 492.80 +5.80 487.00 1580 ---- ---- ---- ---- 487.80 +5.80 482.00 1585 ---- ---- ---- ---- 482.80 +5.70 477.10 1590 ---- ---- ---- ---- 477.80 +5.70 472.10 1595 ---- ---- ---- ---- 472.90 +5.70 467.20 1600 ---- 473.00B 448.80A 448.80A 467.90 +5.60 462.30 1605 ---- ---- ---- ---- 463.00 +5.60 457.40 1610 ---- ---- ---- ---- 458.10 +5.60 452.50 1615 ---- ---- ---- ---- 453.20 +5.60 447.60 1620 ---- ---- ---- ---- 448.30 +5.50 442.80 1625 ---- 448.60B 424.60A 424.60A 443.40 +5.50 437.90 1630 ---- ---- ---- ---- 438.60 +5.50 433.10 1635 ---- ---- ---- ---- 433.70 +5.40 428.30 1640 ---- ---- ---- ---- 428.90 +5.40 423.50 1645 ---- ---- ---- ---- 424.10 +5.40 418.70 1650 ---- 424.30B 400.80A 400.80A 419.30 +5.40 413.90 1655 ---- ---- ---- ---- 414.50 +5.30 409.20 1660 ---- ---- ---- ---- 409.80 +5.30 404.50 1665 ---- ---- ---- ---- 405.00 +5.30 399.70 1670 ---- ---- ---- ---- 400.30 +5.30 395.00 1675 ---- 400.60B 377.30A 377.30A 395.60 +5.30 390.30 1680 ---- ---- ---- ---- 390.90 +5.20 385.70 1685 ---- ---- ---- ---- 386.20 +5.20 381.00 1690 ---- ---- ---- ---- 381.50 +5.10 376.40 1695 ---- ---- ---- ---- 376.90 +5.10 371.80 1700 ---- 377.10B 354.30A 354.30A 372.20 +5.00 367.20 6 6 1705 ---- ---- ---- ---- 367.60 +5.00 362.60 1710 ---- ---- ---- ---- 363.00 +5.00 358.00 1715 ---- ---- ---- ---- 358.40 +4.90 353.50 1720 ---- ---- 336.30A 336.30A 353.90 +4.90 349.00 1725 ---- 354.10B 331.80A 331.80A 349.30 +4.90 344.40 1730 ---- 340.10B 327.30A 327.30A 344.80 +4.80 340.00 1735 ---- 342.50B 322.90A 322.90A 340.30 +4.80 335.50 1740 ---- 339.40B 318.50A 318.50A 335.80 +4.70 331.10 1745 ---- 336.10B 314.20A 314.20A 331.40 +4.70 326.70 1750 ---- 331.60B 309.80A 309.80A 326.90 +4.60 322.30 1755 ---- 327.20B 305.50A 305.50A 322.50 +4.60 317.90 1760 ---- 322.80B 301.20A 301.20A 318.10 +4.50 313.60 1765 ---- 318.40B 296.90A 296.90A 313.80 +4.50 309.30 1770 ---- 314.00B 292.70A 292.70A 309.50 +4.50 305.00 1775 ---- 309.70B 288.40A 288.40A 305.10 +4.40 300.70 1780 ---- 305.40B 284.20A 284.20A 300.90 +4.40 296.50 1785 ---- 301.10B 280.10A 280.10A 296.60 +4.30 292.30 1790 ---- 296.80B 275.90A 275.90A 292.40 +4.30 288.10 1795 ---- 292.60B 271.80A 271.80A 288.20 +4.30 283.90 1800 ---- 288.40B 267.80A 267.80A 284.00 +4.20 279.80 1805 ---- 284.20B 263.70A 263.70A 279.90 +4.20 275.70 1810 ---- 280.10B 259.70A 259.70A 275.80 +4.20 271.60 1815 ---- 276.00B 255.70A 255.70A 271.70 +4.10 267.60 1820 ---- 271.90B 251.80A 251.80A 267.60 +4.00 263.60 1825 ---- 267.80B 247.90A 247.90A 263.60 +4.00 259.60 1830 ---- 263.80B 244.00A 244.00A 259.60 +3.90 255.70 1835 ---- 259.80B 240.10A 240.10A 255.60 +3.80 251.80 1840 ---- 255.80B 236.30A 236.30A 251.70 +3.80 247.90 1845 ---- 251.90B 232.50A 232.50A 247.80 +3.70 244.10 1850 ---- 248.00B 228.80A 228.80A 243.90 +3.60 240.30 1855 ---- 244.10B 225.10A 225.10A 240.10 +3.60 236.50 1860 ---- 240.30B 221.40A 221.40A 236.30 +3.60 232.70 1865 ---- 236.50B 217.80A 217.80A 232.50 +3.50 229.00 1870 ---- 232.70B 214.20A 214.20A 228.80 +3.40 225.40 1875 ---- 229.00B 210.60A 210.60A 225.10 +3.40 221.70 1880 ---- 225.30B 207.10A 207.10A 221.40 +3.30 218.10 1885 ---- 221.70B 203.60A 203.60A 217.80 +3.20 214.60 1890 ---- 218.10B 200.20A 200.20A 214.20 +3.20 211.00 1895 ---- 214.50B 196.80A 196.80A 210.60 +3.10 207.50 1900 ---- 210.90B 193.40A 193.40A 207.10 +3.00 204.10 1905 ---- 207.40B 190.10A 190.10A 203.60 +3.00 200.60 1910 ---- 204.00B 186.80A 186.80A 200.20 +2.90 197.30 1915 ---- 200.60B 183.50A 183.50A 196.80 +2.90 193.90 1920 ---- 197.20B 180.30A 180.30A 193.40 +2.80 190.60 1925 ---- 193.80B 177.20A 177.20A 190.10 +2.70 187.40 1930 ---- 190.50B 174.00A 174.00A 186.90 +2.80 184.10 1935 ---- 187.30B 171.00A 171.00A 183.60 +2.60 181.00 1940 ---- 184.00B 167.90A 167.90A 180.50 +2.70 177.80 1945 ---- 180.90B 164.90A 164.90A 177.40 +2.70 174.70 1950 ---- 177.70B 162.00A 162.00A 174.30 +2.60 171.70 1955 ---- 174.60B 159.00A 159.00A 171.30 +2.60 168.70 1960 ---- 171.60B 156.20A 156.20A 168.30 +2.60 165.70 1965 ---- 168.50B 153.30A 153.30A 165.40 +2.60 162.80 1970 ---- 165.60B 150.60A 150.60A 162.50 +2.60 159.90 1975 ---- 162.60B 147.80A 147.80A 159.70 +2.60 157.10 1980 ---- 159.70B 145.10A 145.10A 156.90 +2.60 154.30 1985 ---- 156.90B 142.40A 142.40A 154.10 +2.60 151.50 1990 ---- 154.10B 139.80A 139.80A 151.30 +2.50 148.80 1995 ---- 151.30B 137.30A 137.30A 148.60 +2.50 146.10 2000 ---- 148.60B 134.70A 134.70A 145.90 +2.40 143.50 2005 ---- 145.90B 132.20A 132.20A 143.30 +2.40 140.90 2010 ---- 143.20B 129.80A 129.80A 140.70 +2.30 138.40 2015 ---- 140.60B 127.40A 127.40A 138.20 +2.30 135.90 2020 ---- 138.10B 125.00A 125.00A 135.60 +2.20 133.40 2025 ---- 135.50B 122.70A 122.70A 133.10 +2.10 131.00 2030 ---- 133.10B 120.40A 120.40A 130.70 +2.00 128.70 2035 ---- 130.60B 118.20A 118.20A 128.30 +2.00 126.30 2040 ---- 128.20B 116.00A 116.00A 125.90 +1.90 124.00 2045 ---- 125.90B 113.80A 113.80A 123.60 +1.80 121.80 2050 ---- 123.60B 111.30A 111.30A 121.30 +1.70 119.60 2055 ---- 121.30B 109.60A 109.60A 119.10 +1.70 117.40 2060 ---- 119.10B 107.60A 107.60A 116.90 +1.60 115.30 2065 ---- 116.90B 105.60A 105.60A 114.70 +1.50 113.20 2070 ---- 114.70B 103.60A 103.60A 112.60 +1.50 111.10 2075 ---- 112.60B 101.70A 101.70A 110.50 +1.40 109.10 2080 ---- 110.50B 99.80A 99.80A 108.50 +1.40 107.10 50 2085 ---- 108.50B 98.00A 98.00A 106.50 +1.30 105.20 2090 ---- 106.50B 96.20A 96.20A 104.50 +1.20 103.30 2095 ---- 104.50B 94.40A 94.40A 102.60 +1.20 101.40 2100 ---- 102.60B 92.30A 92.30A 100.80 +1.20 99.60 2105 ---- 100.80B 91.00A 91.00A 98.90 +1.10 97.80 2110 ---- 98.90B 89.40A 89.40A 97.10 +1.10 96.00 2115 ---- 97.10B 87.70A 87.70A 95.40 +1.10 94.30 2120 ---- 95.30B 86.10A 86.10A 93.60 +1.00 92.60 2125 ---- 93.60B 84.60A 84.60A 91.90 +1.00 90.90 2130 ---- 91.90B 83.00A 83.00A 90.30 +1.00 89.30 2135 ---- 90.20B 81.50A 81.50A 88.70 +1.00 87.70 2140 ---- 88.60B 80.10A 80.10A 87.10 +1.00 86.10 2145 ---- 87.00B 78.60A 78.60A 85.50 +.90 84.60 2150 ---- 85.40B 76.70A 76.70A 84.00 +.90 83.10 2155 ---- 83.90B 75.90A 75.90A 82.50 +.90 81.60 2160 ---- 82.40B 74.50A 74.50A 81.00 +.80 80.20 2165 ---- 80.90B 73.20A 73.20A 79.60 +.90 78.70 2170 ---- 79.50B 71.90A 71.90A 78.20 +.90 77.30 2175 ---- 78.10B 70.60A 70.60A 76.80 +.80 76.00 2180 ---- 76.70B 69.40A 69.40A 75.40 +.70 74.70 2185 ---- 75.30B 68.20A 68.20A 74.10 +.70 73.40 2190 ---- 74.00B 67.00A 67.00A 72.80 +.70 72.10 2195 ---- 72.70B 65.80A 65.80A 71.50 +.70 70.80 2200 ---- 71.40B 64.20A 64.20A 70.30 +.70 69.60 2205 ---- 70.20B 63.60A 63.60A 69.10 +.70 68.40 2210 ---- 69.00B 62.50A 62.50A 67.90 +.70 67.20 2215 ---- 67.80B 61.40A 61.40A 66.70 +.60 66.10 2220 ---- 66.60B 60.30A 60.30A 65.60 +.70 64.90 2225 ---- 65.50B 59.30A 59.30A 64.40 +.60 63.80 2230 ---- 64.30B 58.30A 58.30A 63.30 +.60 62.70 2235 ---- 63.30B 57.30A 57.30A 62.20 +.50 61.70 2240 ---- 62.20B 56.30A 56.30A 61.20 +.60 60.60 2245 ---- 61.10B 55.30A 55.30A 60.10 +.50 59.60 2250 ---- 60.10B 54.00A 54.00A 59.10 +.50 58.60 2255 ---- 59.10B 53.50A 53.50A 58.10 +.50 57.60 2260 ---- 58.10B 52.60A 52.60A 57.10 +.40 56.70 2265 ---- 57.10B 51.70A 51.70A 56.20 +.50 55.70 2270 ---- 56.10B 50.80A 50.80A 55.20 +.40 54.80 2275 ---- 55.20B 50.00A 50.00A 54.30 +.40 53.90 2280 ---- 54.30B 49.10A 49.10A 53.40 +.40 53.00 2285 ---- 53.40B 48.30A 48.30A 52.50 +.30 52.20 2290 ---- 52.50B 47.50A 47.50A 51.60 +.30 51.30 2295 ---- 51.60B 46.70A 46.70A 50.70 +.20 50.50 2300 ---- 50.80B 45.70A 45.70A 49.90 +.30 49.60 6 2305 ---- 49.90B 45.20A 45.20A 49.10 +.30 48.80 2310 ---- 49.10B 44.50A 44.50A 48.30 +.30 48.00 2315 ---- 48.30B 43.70A 43.70A 47.50 +.20 47.30 2320 ---- 47.50B 43.00A 43.00A 46.70 +.20 46.50 2325 ---- 46.70B 42.30A 42.30A 45.90 +.10 45.80 2330 ---- 46.00B 41.60A 41.60A 45.20 +.20 45.00 2335 ---- 45.20B 40.90A 40.90A 44.50 +.20 44.30 2340 ---- 44.50B 40.30A 40.30A 43.70 +.10 43.60 2345 ---- 43.80B 39.60A 39.60A 43.00 +.10 42.90 2350 ---- 43.10B 38.90A 38.90A 42.30 .00 42.30 2355 ---- 42.40B 38.40A 38.40A 41.70 +.10 41.60 2360 ---- 41.70B 37.80A 37.80A 41.00 .00 41.00 2370 ---- 40.40B 36.60A 36.60A 39.70 .00 39.70 2375 ---- 39.70B 36.00A 36.00A 39.10 .00 39.10 2380 ---- 39.10B 35.40A 35.40A 38.40 -.10 38.50 2390 ---- 37.90B 34.30A 34.30A 37.20 -.10 37.30 2400 ---- 36.70B 33.30A 33.30A 36.10 -.10 1 36.20 2410 ---- 35.60B 32.30A 32.30A 35.00 -.10 35.10 2420 ---- 34.50B 31.30A 31.30A 33.90 -.20 34.10 2425 ---- 33.90B 30.80A 30.80A 33.40 -.10 33.50 2430 ---- 33.40B 30.30A 30.30A 32.90 -.10 33.00 2440 ---- 32.40B 29.40A 29.40A 31.90 -.20 32.10 2450 ---- 31.40B 28.60A 28.60A 30.90 -.20 1 31.10 2460 ---- 30.50B 27.70A 27.70A 30.00 -.20 30.20 2475 ---- 29.20B 26.50A 26.50A 28.70 -.30 29.00 2500 ---- 27.10B 24.70A 24.70A 26.70 -.30 27.00 2525 ---- ---- 23.00A 23.00A 24.80 -.40 25.20 2550 ---- ---- 21.50A 21.50A 23.10 -.40 23.50 2575 ---- ---- 20.20A 20.20A 21.60 -.40 22.00 2600 ---- ---- 18.90A 18.90A 20.20 -.40 20.60 2625 ---- ---- 17.80A 17.80A 18.90 -.40 19.30 2650 ---- ---- 16.70A 16.70A 17.70 -.50 18.20 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1167.80 +5.80 1162.00 925 ---- ---- ---- ---- 1142.80 +5.80 1137.00 950 ---- ---- ---- ---- 1117.80 +5.80 1112.00 975 ---- ---- ---- ---- 1092.80 +5.80 1087.00 1000 ---- ---- ---- ---- 1067.80 +5.80 1062.00 1025 ---- ---- ---- ---- 1042.80 +5.80 1037.00 1050 ---- ---- ---- ---- 1017.80 +5.80 1012.00 1075 ---- ---- ---- ---- 992.80 +5.80 987.00 1090 ---- ---- ---- ---- 977.80 +5.80 972.00 1100 ---- ---- ---- ---- 967.80 +5.80 962.00 1110 ---- ---- ---- ---- 957.80 +5.80 952.00 1120 ---- ---- ---- ---- 947.80 +5.80 942.00 1125 ---- ---- ---- ---- 942.80 +5.80 937.00 1130 ---- ---- ---- ---- 937.80 +5.80 932.00 1140 ---- ---- ---- ---- 927.80 +5.80 922.00 1150 ---- ---- ---- ---- 917.80 +5.80 912.00 1160 ---- ---- ---- ---- 907.80 +5.80 902.00 1170 ---- ---- ---- ---- 897.80 +5.80 892.00 1175 ---- ---- ---- ---- 892.80 +5.80 887.00 1180 ---- ---- ---- ---- 887.80 +5.80 882.00 1190 ---- ---- ---- ---- 877.80 +5.80 872.00 1195 ---- ---- ---- ---- 872.80 +5.80 867.00 1200 ---- ---- ---- ---- 867.80 +5.80 862.00 1205 ---- ---- ---- ---- 862.80 +5.80 857.00 1210 ---- ---- ---- ---- 857.80 +5.80 852.00 1215 ---- ---- ---- ---- 852.80 +5.80 847.00 1220 ---- ---- ---- ---- 847.80 +5.80 842.00 1225 ---- ---- ---- ---- 842.80 +5.80 837.00 1230 ---- ---- ---- ---- 837.80 +5.80 832.00 1235 ---- ---- ---- ---- 832.80 +5.80 827.00 1240 ---- ---- ---- ---- 827.80 +5.80 822.00 1245 ---- ---- ---- ---- 822.80 +5.80 817.00 1250 ---- ---- ---- ---- 817.80 +5.80 812.00 1255 ---- ---- ---- ---- 812.80 +5.80 807.00 1260 ---- ---- ---- ---- 807.80 +5.80 802.00 1265 ---- ---- ---- ---- 802.80 +5.80 797.00 1270 ---- ---- ---- ---- 797.80 +5.80 792.00 1275 ---- ---- ---- ---- 792.80 +5.80 787.00 1280 ---- ---- ---- ---- 787.80 +5.80 782.00 1285 ---- ---- ---- ---- 782.80 +5.80 777.00 1290 ---- ---- ---- ---- 777.80 +5.80 772.00 1295 ---- ---- ---- ---- 772.80 +5.80 767.00 1300 ---- ---- ---- ---- 767.80 +5.80 762.00 1305 ---- ---- ---- ---- 762.80 +5.80 757.00 1310 ---- ---- ---- ---- 757.80 +5.80 752.00 1315 ---- ---- ---- ---- 752.80 +5.80 747.00 1320 ---- ---- ---- ---- 747.80 +5.80 742.00 1325 ---- ---- ---- ---- 742.80 +5.80 737.00 1330 ---- ---- ---- ---- 737.80 +5.80 732.00 1335 ---- ---- ---- ---- 732.80 +5.80 727.00 1340 ---- ---- ---- ---- 727.80 +5.80 722.00 1345 ---- ---- ---- ---- 722.80 +5.80 717.00 1350 ---- ---- ---- ---- 717.80 +5.80 712.00 1355 ---- ---- ---- ---- 712.80 +5.80 707.00 1360 ---- ---- ---- ---- 707.80 +5.80 702.00 1365 ---- ---- ---- ---- 702.80 +5.80 697.00 1370 ---- ---- ---- ---- 697.80 +5.80 692.00 1375 ---- ---- ---- ---- 692.80 +5.80 687.00 1380 ---- ---- ---- ---- 687.80 +5.80 682.00 1385 ---- ---- ---- ---- 682.80 +5.80 677.00 1390 ---- ---- ---- ---- 677.80 +5.80 672.00 1395 ---- ---- ---- ---- 672.80 +5.80 667.00 1400 ---- ---- ---- ---- 667.80 +5.80 662.00 1405 ---- ---- ---- ---- 662.80 +5.80 657.00 1410 ---- ---- ---- ---- 657.80 +5.80 652.00 1415 ---- ---- ---- ---- 652.80 +5.80 647.00 1420 ---- ---- ---- ---- 647.80 +5.80 642.00 1425 ---- ---- ---- ---- 642.80 +5.80 637.00 1430 ---- ---- ---- ---- 637.80 +5.80 632.00 1435 ---- ---- ---- ---- 632.80 +5.80 627.00 1440 ---- ---- ---- ---- 627.80 +5.80 622.00 1445 ---- ---- ---- ---- 622.80 +5.80 617.00 1450 ---- ---- ---- ---- 617.80 +5.80 612.00 1455 ---- ---- ---- ---- 612.80 +5.80 607.00 1460 ---- ---- ---- ---- 607.80 +5.80 602.00 1465 ---- ---- ---- ---- 602.80 +5.80 597.00 1470 ---- ---- ---- ---- 597.80 +5.80 592.00 1475 ---- ---- ---- ---- 592.80 +5.80 587.00 1480 ---- ---- ---- ---- 587.80 +5.80 582.00 1485 ---- ---- ---- ---- 582.80 +5.80 577.00 1490 ---- ---- ---- ---- 577.80 +5.80 572.00 1495 ---- ---- ---- ---- 572.80 +5.80 567.00 1500 ---- ---- ---- ---- 567.80 +5.80 562.00 1505 ---- ---- ---- ---- 562.80 +5.80 557.00 1510 ---- ---- ---- ---- 557.80 +5.80 552.00 1515 ---- ---- ---- ---- 552.80 +5.80 547.00 1520 ---- ---- ---- ---- 547.80 +5.80 542.00 1525 ---- ---- ---- ---- 542.80 +5.80 537.00 1530 ---- ---- ---- ---- 537.80 +5.80 532.00 1535 ---- ---- ---- ---- 532.80 +5.80 527.00 1540 ---- ---- ---- ---- 527.80 +5.80 522.00 1545 ---- ---- ---- ---- 522.80 +5.80 517.00 1550 ---- 520.50B 498.30A 498.30A 517.80 +5.80 512.00 1555 ---- ---- ---- ---- 512.80 +5.80 507.00 1560 ---- ---- ---- ---- 507.80 +5.80 502.00 1565 ---- ---- ---- ---- 502.80 +5.80 497.00 1570 ---- ---- ---- ---- 497.80 +5.70 492.10 1575 ---- 497.70B 473.70A 473.70A 492.80 +5.70 487.10 1580 ---- ---- ---- ---- 487.90 +5.70 482.20 1585 ---- ---- ---- ---- 482.90 +5.60 477.30 1590 ---- ---- ---- ---- 478.00 +5.60 472.40 1595 ---- ---- ---- ---- 473.10 +5.60 467.50 1600 ---- 473.10B 449.50A 449.50A 468.20 +5.60 462.60 1605 ---- ---- ---- ---- 463.30 +5.50 457.80 1610 ---- ---- ---- ---- 458.40 +5.50 452.90 1615 ---- ---- ---- ---- 453.60 +5.50 448.10 1620 ---- ---- ---- ---- 448.70 +5.40 443.30 1625 ---- 448.80B 425.50A 425.50A 443.90 +5.40 438.50 1630 ---- ---- ---- ---- 439.10 +5.40 433.70 1635 ---- ---- ---- ---- 434.30 +5.40 428.90 1640 ---- ---- ---- ---- 429.50 +5.30 424.20 1645 ---- ---- ---- ---- 424.80 +5.30 419.50 1650 ---- 424.80B 402.00A 402.00A 420.00 +5.30 414.70 1655 ---- ---- ---- ---- 415.30 +5.20 410.10 1660 ---- ---- ---- ---- 410.60 +5.20 405.40 1665 ---- ---- ---- ---- 405.90 +5.20 400.70 1670 ---- ---- ---- ---- 401.20 +5.10 396.10 1675 ---- 401.20B 378.80A 378.80A 396.60 +5.20 391.40 1680 ---- ---- ---- ---- 391.90 +5.10 386.80 1685 ---- ---- ---- ---- 387.30 +5.10 382.20 1690 ---- ---- ---- ---- 382.70 +5.00 377.70 1695 ---- ---- ---- ---- 378.10 +5.00 373.10 1700 ---- 378.10B 356.20A 356.20A 373.50 +4.90 368.60 1705 ---- ---- 351.90A 351.90A 369.00 +4.90 364.10 1710 ---- ---- 347.20A 347.20A 364.50 +4.90 359.60 1715 ---- ---- 342.80A 342.80A 360.00 +4.90 355.10 1720 ---- 355.70B 338.40A 338.40A 355.50 +4.80 350.70 1725 ---- 355.40B 334.00A 334.00A 351.00 +4.80 346.20 1730 ---- 350.90B 329.60A 329.60A 346.60 +4.80 341.80 1735 ---- 346.50B 325.30A 325.30A 342.10 +4.70 337.40 1740 ---- 342.10B 321.00A 321.00A 337.70 +4.60 333.10 1745 ---- 337.60B 316.70A 316.70A 333.30 +4.60 328.70 1750 ---- 333.30B 312.40A 312.40A 329.00 +4.60 324.40 1755 ---- 328.90B 308.10A 308.10A 324.70 +4.50 320.20 1760 ---- 324.60B 303.90A 303.90A 320.30 +4.40 315.90 1765 ---- 320.30B 299.70A 299.70A 316.10 +4.40 311.70 1770 ---- 316.00B 295.60A 295.60A 311.80 +4.40 307.40 1775 ---- 311.70B 291.40A 291.40A 307.60 +4.30 303.30 1780 ---- 307.50B 287.30A 287.30A 303.40 +4.30 299.10 1785 ---- 303.30B 283.30A 283.30A 299.20 +4.20 295.00 1790 ---- 299.10B 279.20A 279.20A 295.10 +4.20 290.90 1795 ---- 294.90B 275.20A 275.20A 290.90 +4.10 286.80 1800 ---- 290.80B 271.20A 271.20A 286.80 +4.00 282.80 1805 ---- 286.70B 267.30A 267.30A 282.80 +4.00 278.80 1810 ---- 282.70B 263.30A 263.30A 278.70 +3.90 274.80 1815 ---- 278.60B 259.40A 259.40A 274.70 +3.80 270.90 1820 ---- 274.60B 255.60A 255.60A 270.80 +3.80 267.00 1825 ---- 270.60B 251.80A 251.80A 266.80 +3.70 263.10 1830 ---- 266.70B 248.00A 248.00A 262.90 +3.70 259.20 1835 ---- 262.80B 244.20A 244.20A 259.10 +3.70 255.40 1840 ---- 258.90B 240.50A 240.50A 255.20 +3.60 251.60 1845 ---- 255.10B 236.80A 236.80A 251.40 +3.50 247.90 1850 ---- 251.30B 233.10A 233.10A 247.60 +3.50 244.10 400 1855 ---- 247.50B 229.50A 229.50A 243.90 +3.50 240.40 1860 ---- 243.70B 225.90A 225.90A 240.20 +3.40 236.80 1865 ---- 240.00B 222.40A 222.40A 236.50 +3.30 233.20 1870 ---- 236.40B 218.90A 218.90A 232.90 +3.30 229.60 1875 ---- 232.70B 215.40A 215.40A 229.30 +3.30 226.00 1880 ---- 229.10B 211.90A 211.90A 225.70 +3.20 222.50 75 1885 ---- 225.60B 208.50A 208.50A 222.20 +3.20 219.00 1890 ---- 222.00B 205.20A 205.20A 218.70 +3.10 215.60 1895 ---- 218.50B 201.90A 201.90A 215.20 +3.10 212.10 1900 ---- 215.10B 198.60A 198.60A 211.80 +3.10 208.70 1905 ---- 211.70B 195.30A 195.30A 208.40 +3.00 205.40 1 1910 ---- 208.30B 192.10A 192.10A 205.10 +3.00 202.10 1915 ---- 204.90B 188.90A 188.90A 201.80 +3.00 198.80 1920 ---- 201.60B 185.80A 185.80A 198.50 +2.90 195.60 1925 ---- 198.40B 182.70A 182.70A 195.30 +2.90 192.40 1930 ---- 195.10B 179.70A 179.70A 192.10 +2.90 189.20 1935 ---- 191.90B 176.60A 176.60A 188.90 +2.80 186.10 1940 ---- 188.80B 173.70A 173.70A 185.80 +2.80 183.00 1945 ---- 185.70B 170.70A 170.70A 182.80 +2.80 180.00 1950 ---- 182.60B 167.80A 167.80A 179.70 +2.70 177.00 1955 ---- 179.60B 165.00A 165.00A 176.80 +2.80 174.00 1960 ---- 176.60B 162.20A 162.20A 173.80 +2.70 171.10 1965 ---- 173.60B 159.40A 159.40A 170.90 +2.70 168.20 1970 ---- 170.70B 156.70A 156.70A 168.00 +2.70 165.30 100 1975 ---- 167.80B 154.00A 154.00A 165.20 +2.70 162.50 1980 ---- 165.00B 151.30A 151.30A 162.40 +2.60 159.80 1985 ---- 162.20B 148.70A 148.70A 159.70 +2.70 157.00 1990 ---- 159.40B 146.10A 146.10A 156.90 +2.50 154.40 1995 ---- 156.70B 143.60A 143.60A 154.30 +2.60 151.70 2000 ---- 154.00B 141.10A 141.10A 151.60 +2.50 149.10 130 2005 ---- 151.40B 138.60A 138.60A 149.10 +2.60 146.50 2010 ---- 148.80B 136.20A 136.20A 146.50 +2.50 144.00 220 2015 ---- 146.20B 133.80A 133.80A 144.00 +2.50 141.50 2020 ---- 143.70B 131.50A 131.50A 141.50 +2.40 139.10 2025 ---- 141.20B 129.20A 129.20A 139.10 +2.40 136.70 2030 ---- 138.80B 127.00A 127.00A 136.70 +2.40 134.30 2035 ---- 136.40B 124.70A 124.70A 134.30 +2.30 132.00 2040 ---- 134.00B 122.60A 122.60A 132.00 +2.30 129.70 50 2045 ---- 131.70B 120.40A 120.40A 129.70 +2.20 127.50 2050 ---- 129.40B 118.30A 118.30A 127.50 +2.20 125.30 10 2055 ---- 127.20B 116.30A 116.30A 125.30 +2.20 123.10 2060 ---- 124.90B 114.20A 114.20A 123.10 +2.10 121.00 2065 ---- 122.80B 112.20A 112.20A 121.00 +2.10 118.90 2070 ---- 120.60B 110.30A 110.30A 118.90 +2.10 116.80 2075 ---- 118.50B 108.40A 108.40A 116.80 +2.00 114.80 2080 ---- 116.50B 106.50A 106.50A 114.80 +2.00 112.80 2085 ---- 114.50B 104.70A 104.70A 112.80 +1.90 110.90 2090 ---- 112.50B 102.80A 102.80A 110.90 +1.90 109.00 2095 ---- 110.50B 101.10A 101.10A 109.00 +1.90 107.10 2100 ---- 108.60B 99.30A 99.30A 107.10 +1.80 105.30 10 2105 ---- 106.70B 97.60A 97.60A 105.20 +1.70 103.50 2110 ---- 104.90B 95.90A 95.90A 103.40 +1.60 101.80 120 2115 ---- 103.10B 94.30A 94.30A 101.60 +1.60 100.00 2120 ---- 101.30B 92.70A 92.70A 99.90 +1.60 98.30 2125 ---- 99.60B 91.10A 91.10A 98.20 +1.50 96.70 2130 ---- 97.90B 89.60A 89.60A 96.50 +1.50 95.00 2135 ---- 96.20B 88.10A 88.10A 94.90 +1.50 93.40 2140 ---- 94.50B 86.60A 86.60A 93.20 +1.30 91.90 50 2145 ---- 92.90B 85.10A 85.10A 91.60 +1.30 90.30 2150 ---- 91.30B 83.70A 83.70A 90.10 +1.30 57 88.80 5 2155 ---- 89.80B 82.30A 82.30A 88.60 +1.20 87.40 2160 ---- 88.30B 80.90A 80.90A 87.10 +1.20 85.90 52 2165 ---- 86.80B 79.50A 79.50A 85.60 +1.10 84.50 2170 ---- 85.30B 78.20A 78.20A 84.20 +1.10 83.10 2175 ---- 83.90B 76.90A 76.90A 82.80 +1.10 81.70 2180 ---- 82.50B 75.70A 75.70A 81.40 +1.00 80.40 2185 ---- 81.10B 74.40A 74.40A 80.10 +1.00 79.10 2190 ---- 79.70B 73.20A 73.20A 78.70 +.90 77.80 2195 ---- 78.40B 72.00A 72.00A 77.40 +.80 76.60 2200 ---- 77.10B 70.80A 70.80A 76.20 +.90 75.30 551 2205 ---- 75.80B 69.70A 69.70A 74.90 +.80 74.10 2210 ---- 74.60B 68.50A 68.50A 73.70 +.80 72.90 2215 ---- 73.40B 67.40A 67.40A 72.50 +.70 71.80 2220 ---- 72.20B 66.40A 66.40A 71.40 +.80 70.60 2225 ---- 71.00B 65.30A 65.30A 70.20 +.70 69.50 2230 ---- 69.90B 64.20A 64.20A 69.10 +.70 68.40 2235 ---- 68.70B 63.20A 63.20A 68.00 +.70 67.30 2240 ---- 67.60B 62.20A 62.20A 66.90 +.60 66.30 2245 ---- 66.50B 61.20A 61.20A 65.80 +.60 65.20 2250 ---- 65.50B 60.20A 60.20A 64.80 +.60 57 64.20 1005 2255 ---- 64.40B 59.30A 59.30A 63.80 +.60 63.20 2260 ---- 63.40B 58.30A 58.30A 62.80 +.60 62.20 52 2265 ---- 62.40B 57.40A 57.40A 61.80 +.60 61.20 2270 ---- 61.40B 56.50A 56.50A 60.80 +.50 60.30 2275 ---- 60.40B 55.60A 55.60A 59.80 +.40 59.40 2280 ---- 59.50B 54.70A 54.70A 58.90 +.50 58.40 2285 ---- 58.50B 53.90A 53.90A 58.00 +.50 57.50 2290 ---- 57.60B 53.00A 53.00A 57.10 +.40 56.70 2295 ---- 56.70B 52.20A 52.20A 56.20 +.40 55.80 2300 ---- 55.80B 51.40A 51.40A 55.30 +.40 54.90 510 2305 ---- 55.00B 50.60A 50.60A 54.40 +.30 54.10 2310 ---- 54.10B 49.80A 49.80A 53.60 +.30 53.30 2315 ---- 53.30B 49.10A 49.10A 52.80 +.30 52.50 2320 ---- 52.40B 48.30A 48.30A 51.90 +.20 51.70 2325 ---- 51.60B 47.60A 47.60A 51.10 +.20 50.90 2330 ---- 50.80B 46.80A 46.80A 50.40 +.30 50.10 2335 ---- 50.10B 46.10A 46.10A 49.60 +.20 49.40 2340 ---- 49.30B 45.40A 45.40A 48.80 +.10 48.70 2345 ---- 48.50B 44.70A 44.70A 48.10 +.20 47.90 2350 ---- 47.80B 44.10A 44.10A 47.30 +.10 47.20 2355 ---- 47.10B 43.40A 43.40A 46.60 +.10 46.50 2360 ---- 46.30B 42.70A 42.70A 45.90 +.10 45.80 2370 ---- 45.00B 41.50A 41.50A 44.50 .00 44.50 2375 ---- 44.30B 40.90A 40.90A 43.80 -.10 43.90 2380 ---- 43.60B 40.30A 40.30A 43.20 .00 43.20 2390 ---- 42.30B 39.10A 39.10A 41.90 -.10 42.00 2400 ---- 41.10B 38.00A 38.00A 40.60 -.20 40.80 892 2410 ---- 39.90B 36.90A 36.90A 39.40 -.20 39.60 2420 ---- 38.70B 35.80A 35.80A 38.30 -.20 38.50 2425 ---- 38.20B 35.30A 35.30A 37.70 -.30 38.00 2430 ---- 37.60B 34.80A 34.80A 37.20 -.30 37.50 2440 ---- 36.50B 33.80A 33.80A 36.10 -.30 36.40 2450 ---- 35.50B 32.90A 32.90A 35.10 -.30 35.40 2460 ---- ---- 32.00A 32.00A 34.10 -.40 34.50 2475 ---- ---- 30.70A 30.70A 32.70 -.40 33.10 2500 28.30 30.80B 28.30 30.40B 30.50 -.50 68 31.00 1257 2525 ---- ---- 26.80A 26.80A 28.50 -.50 29.00 2550 ---- ---- 25.20A 25.20A 26.70 -.50 27.20 2575 ---- ---- 23.60A 23.60A 25.00 -.60 25.60 2600 ---- ---- 22.20A 22.20A 23.50 -.60 24.10 2625 ---- ---- 21.00A 21.00A 22.10 -.60 22.70 2650 ---- ---- 19.80A 19.80A 20.80 -.60 21.40 2800 ---- ---- 14.40A 14.40A 14.90 -.60 88 15.50 300 2950 ---- ---- 10.90A 10.90A 11.20 -.40 11.60 3000 ---- ---- 10.00A 10.00A 10.20 -.40 10.60 5242 3500 ---- ---- 4.50A 4.50A 4.60 -.10 4.70 1 4000 ---- ---- ---- ---- 2.50 +.10 2.40 205 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 809.00 +6.40 802.60 1300 ---- ---- ---- ---- 784.00 +6.40 777.60 1325 ---- ---- ---- ---- 759.00 +6.40 752.60 1350 ---- ---- ---- ---- 734.00 +6.40 727.60 1375 ---- ---- ---- ---- 709.00 +6.40 702.60 1400 ---- ---- ---- ---- 684.00 +6.40 677.60 1425 ---- ---- ---- ---- 659.00 +6.40 652.60 1450 ---- ---- ---- ---- 634.00 +6.40 627.60 1470 ---- ---- ---- ---- 614.00 +6.40 607.60 1475 ---- ---- ---- ---- 609.00 +6.40 602.60 1480 ---- ---- ---- ---- 604.00 +6.40 597.60 1490 ---- ---- ---- ---- 594.00 +6.40 587.60 1500 ---- ---- ---- ---- 584.00 +6.40 577.60 1510 ---- ---- ---- ---- 574.00 +6.40 567.60 1520 ---- ---- ---- ---- 564.00 +6.40 557.60 1525 ---- ---- ---- ---- 559.00 +6.30 552.70 1530 ---- ---- ---- ---- 554.00 +6.30 547.70 1540 ---- ---- ---- ---- 544.10 +6.20 537.90 1550 ---- ---- ---- ---- 534.30 +6.20 528.10 1560 ---- ---- ---- ---- 524.50 +6.10 518.40 1565 ---- ---- ---- ---- 519.60 +6.10 513.50 1570 ---- ---- ---- ---- 514.80 +6.10 508.70 1575 ---- ---- ---- ---- 509.90 +6.00 503.90 1580 ---- ---- ---- ---- 505.10 +6.00 499.10 1585 ---- ---- ---- ---- 500.30 +6.00 494.30 1590 ---- ---- ---- ---- 495.50 +6.00 489.50 1595 ---- ---- ---- ---- 490.70 +5.90 484.80 1600 ---- ---- ---- ---- 485.90 +5.90 480.00 1605 ---- ---- ---- ---- 481.20 +5.90 475.30 1610 ---- ---- ---- ---- 476.40 +5.80 470.60 1615 ---- ---- ---- ---- 471.70 +5.80 465.90 1620 ---- ---- ---- ---- 467.00 +5.80 461.20 1625 ---- ---- ---- ---- 462.30 +5.80 456.50 1630 ---- ---- ---- ---- 457.60 +5.80 451.80 1635 ---- ---- ---- ---- 452.90 +5.70 447.20 1640 ---- ---- ---- ---- 448.30 +5.70 442.60 1645 ---- ---- ---- ---- 443.60 +5.70 437.90 1650 ---- ---- ---- ---- 439.00 +5.70 433.30 1655 ---- ---- ---- ---- 434.40 +5.70 428.70 1660 ---- ---- ---- ---- 429.80 +5.60 424.20 1665 ---- ---- ---- ---- 425.20 +5.60 419.60 1670 ---- ---- ---- ---- 420.60 +5.60 415.00 1675 ---- ---- ---- ---- 416.00 +5.50 410.50 1680 ---- ---- ---- ---- 411.50 +5.50 406.00 1685 ---- ---- ---- ---- 406.90 +5.40 401.50 1690 ---- ---- ---- ---- 402.40 +5.40 397.00 1695 ---- ---- ---- ---- 397.90 +5.40 392.50 1700 ---- ---- ---- ---- 393.40 +5.40 388.00 1705 ---- ---- ---- ---- 388.90 +5.30 383.60 1710 ---- ---- ---- ---- 384.50 +5.40 379.10 1715 ---- ---- ---- ---- 380.00 +5.30 374.70 1720 ---- ---- ---- ---- 375.60 +5.30 370.30 1725 ---- ---- ---- ---- 371.20 +5.30 365.90 1730 ---- ---- ---- ---- 366.80 +5.20 361.60 1735 ---- ---- ---- ---- 362.40 +5.20 357.20 1740 ---- ---- ---- ---- 358.10 +5.20 352.90 1745 ---- ---- ---- ---- 353.70 +5.10 348.60 1750 ---- ---- ---- ---- 349.40 +5.10 344.30 1755 ---- ---- ---- ---- 345.10 +5.10 340.00 1760 ---- ---- ---- ---- 340.80 +5.00 335.80 1765 ---- ---- ---- ---- 336.60 +5.10 331.50 1770 ---- ---- ---- ---- 332.30 +5.00 327.30 1775 ---- ---- ---- ---- 328.10 +5.00 323.10 1780 ---- ---- ---- ---- 323.90 +4.90 319.00 1785 ---- ---- ---- ---- 319.70 +4.90 314.80 1790 ---- ---- ---- ---- 315.60 +4.90 310.70 1795 ---- ---- ---- ---- 311.40 +4.80 306.60 1800 ---- ---- ---- ---- 307.30 +4.80 302.50 1805 ---- ---- ---- ---- 303.20 +4.70 298.50 1810 ---- ---- ---- ---- 299.20 +4.80 294.40 1815 ---- ---- ---- ---- 295.20 +4.80 290.40 1820 ---- ---- ---- ---- 291.20 +4.70 286.50 1825 ---- ---- ---- ---- 287.20 +4.70 282.50 1830 ---- ---- ---- ---- 283.20 +4.60 278.60 1835 ---- ---- ---- ---- 279.30 +4.60 274.70 1840 ---- ---- ---- ---- 275.40 +4.50 270.90 1845 ---- ---- ---- ---- 271.60 +4.60 267.00 1850 ---- ---- ---- ---- 267.70 +4.40 263.30 1855 ---- ---- ---- ---- 263.90 +4.40 259.50 1860 ---- ---- ---- ---- 260.20 +4.40 255.80 1865 ---- ---- ---- ---- 256.50 +4.40 252.10 1870 ---- ---- ---- ---- 252.80 +4.40 248.40 1875 ---- ---- ---- ---- 249.10 +4.30 244.80 1880 ---- ---- ---- ---- 245.50 +4.30 241.20 1885 ---- ---- ---- ---- 241.90 +4.30 237.60 1890 ---- ---- ---- ---- 238.30 +4.20 234.10 1895 ---- ---- ---- ---- 234.80 +4.20 230.60 1900 ---- ---- ---- ---- 231.30 +4.10 227.20 1905 ---- ---- ---- ---- 227.80 +4.00 223.80 1910 ---- ---- ---- ---- 224.40 +4.00 220.40 1915 ---- ---- ---- ---- 221.10 +4.10 217.00 1920 ---- ---- ---- ---- 217.70 +4.00 213.70 1925 ---- ---- ---- ---- 214.40 +3.90 210.50 1930 ---- ---- ---- ---- 211.20 +3.90 207.30 1935 ---- ---- ---- ---- 207.90 +3.80 204.10 1940 ---- ---- ---- ---- 204.80 +3.90 200.90 1945 ---- ---- ---- ---- 201.60 +3.80 197.80 1950 ---- ---- ---- ---- 198.50 +3.70 194.80 1955 ---- ---- ---- ---- 195.50 +3.70 191.80 1960 ---- ---- ---- ---- 192.40 +3.60 188.80 1965 ---- ---- ---- ---- 189.50 +3.60 185.90 1970 ---- ---- ---- ---- 186.50 +3.50 183.00 1975 ---- ---- ---- ---- 183.70 +3.60 180.10 1980 ---- ---- ---- ---- 180.80 +3.50 177.30 1985 ---- ---- ---- ---- 178.00 +3.50 174.50 1990 ---- ---- ---- ---- 175.20 +3.40 171.80 1995 ---- ---- ---- ---- 172.50 +3.40 169.10 2000 ---- ---- ---- ---- 169.90 +3.40 166.50 2005 ---- ---- ---- ---- 167.20 +3.30 163.90 2010 ---- ---- ---- ---- 164.60 +3.20 161.40 2015 ---- ---- ---- ---- 162.10 +3.20 158.90 2020 ---- ---- ---- ---- 159.60 +3.20 156.40 2025 ---- ---- ---- ---- 157.20 +3.20 154.00 2030 ---- ---- ---- ---- 154.70 +3.10 151.60 2035 ---- ---- ---- ---- 152.40 +3.10 149.30 2040 ---- ---- ---- ---- 150.10 +3.10 147.00 2045 ---- ---- ---- ---- 147.80 +3.00 144.80 2050 ---- ---- ---- ---- 145.50 +2.90 142.60 2055 ---- ---- ---- ---- 143.30 +2.90 140.40 2060 ---- ---- ---- ---- 141.20 +2.90 138.30 2065 ---- ---- ---- ---- 139.10 +2.90 136.20 2070 ---- ---- ---- ---- 137.00 +2.80 134.20 2075 ---- ---- ---- ---- 134.90 +2.70 132.20 2080 ---- ---- ---- ---- 132.90 +2.70 130.20 2085 ---- ---- ---- ---- 131.00 +2.70 128.30 2090 ---- ---- ---- ---- 129.10 +2.70 126.40 2095 ---- ---- ---- ---- 127.20 +2.60 124.60 2100 ---- ---- ---- ---- 125.30 +2.60 122.70 2105 ---- ---- ---- ---- 123.50 +2.50 121.00 2110 ---- ---- ---- ---- 121.70 +2.50 119.20 2115 ---- ---- ---- ---- 120.00 +2.50 117.50 2120 ---- ---- ---- ---- 118.20 +2.40 115.80 2125 ---- ---- ---- ---- 116.60 +2.50 114.10 2130 ---- ---- ---- ---- 114.90 +2.40 112.50 2135 ---- ---- ---- ---- 113.30 +2.40 110.90 2140 ---- ---- ---- ---- 111.70 +2.30 109.40 2145 ---- ---- ---- ---- 110.10 +2.30 107.80 2150 ---- ---- ---- ---- 108.60 +2.30 106.30 2155 ---- ---- ---- ---- 107.10 +2.20 104.90 2160 ---- ---- ---- ---- 105.60 +2.20 103.40 2165 ---- ---- ---- ---- 104.10 +2.10 102.00 2170 ---- ---- ---- ---- 102.70 +2.10 100.60 2175 ---- ---- ---- ---- 101.30 +2.10 99.20 2180 ---- ---- ---- ---- 99.90 +2.10 97.80 2185 ---- ---- ---- ---- 98.50 +2.00 96.50 2190 ---- ---- ---- ---- 97.20 +2.00 95.20 2195 ---- ---- ---- ---- 95.90 +2.00 93.90 2200 ---- ---- ---- ---- 94.60 +2.00 92.60 2205 ---- ---- ---- ---- 93.30 +1.90 91.40 2210 ---- ---- ---- ---- 92.00 +1.80 90.20 2215 ---- ---- ---- ---- 90.80 +1.80 89.00 2220 ---- ---- ---- ---- 89.60 +1.80 87.80 2225 ---- ---- ---- ---- 88.40 +1.80 86.60 2230 ---- ---- ---- ---- 87.20 +1.80 85.40 2235 ---- ---- ---- ---- 86.00 +1.70 84.30 2240 ---- ---- ---- ---- 84.90 +1.70 83.20 2245 ---- ---- ---- ---- 83.70 +1.70 82.00 2250 ---- ---- ---- ---- 82.60 +1.70 80.90 2255 ---- ---- ---- ---- 81.50 +1.60 79.90 2260 ---- ---- ---- ---- 80.40 +1.60 78.80 2265 ---- ---- ---- ---- 79.30 +1.60 77.70 2270 ---- ---- ---- ---- 78.30 +1.60 76.70 2275 ---- ---- ---- ---- 77.20 +1.50 75.70 2280 ---- ---- ---- ---- 76.20 +1.60 74.60 2285 ---- ---- ---- ---- 75.20 +1.60 73.60 2290 ---- ---- ---- ---- 74.20 +1.50 72.70 2295 ---- ---- ---- ---- 73.20 +1.50 71.70 2300 ---- ---- ---- ---- 72.20 +1.50 70.70 2305 ---- ---- ---- ---- 71.20 +1.40 69.80 2310 ---- ---- ---- ---- 70.30 +1.50 68.80 2315 ---- ---- ---- ---- 69.30 +1.40 67.90 2320 ---- ---- ---- ---- 68.40 +1.40 67.00 2325 ---- ---- ---- ---- 67.50 +1.40 66.10 2330 ---- ---- ---- ---- 66.60 +1.40 65.20 2335 ---- ---- ---- ---- 65.70 +1.30 64.40 2340 ---- ---- ---- ---- 64.80 +1.30 63.50 2345 ---- ---- ---- ---- 63.90 +1.20 62.70 2350 ---- ---- ---- ---- 63.10 +1.30 61.80 2355 ---- ---- ---- ---- 62.20 +1.20 61.00 2360 ---- ---- ---- ---- 61.40 +1.20 60.20 2365 ---- ---- ---- ---- 60.60 +1.20 59.40 2370 ---- ---- ---- ---- 59.80 +1.20 58.60 2375 ---- ---- ---- ---- 59.00 +1.20 57.80 2380 ---- ---- ---- ---- 58.20 +1.10 57.10 2390 ---- ---- ---- ---- 56.70 +1.10 55.60 2400 ---- ---- ---- ---- 55.20 +1.00 54.20 2410 ---- ---- ---- ---- 53.80 +1.00 52.80 2420 ---- ---- ---- ---- 52.40 +1.00 51.40 2425 ---- ---- ---- ---- 51.70 +1.00 50.70 2430 ---- ---- ---- ---- 51.10 +1.00 50.10 2440 ---- ---- ---- ---- 49.80 +1.00 48.80 2450 ---- ---- ---- ---- 48.50 +.90 47.60 2460 ---- ---- ---- ---- 47.30 +.90 46.40 2470 ---- ---- ---- ---- 46.10 +.80 45.30 2475 ---- ---- ---- ---- 45.60 +.90 44.70 2500 ---- ---- ---- ---- 42.80 +.80 42.00 2525 ---- ---- ---- ---- 40.30 +.80 39.50 2550 ---- ---- ---- ---- 37.90 +.70 37.20 2575 ---- ---- ---- ---- 35.70 +.60 35.10 2600 ---- ---- ---- ---- 33.70 +.60 33.10 2625 ---- ---- ---- ---- 31.90 +.60 31.30 2650 ---- ---- ---- ---- 30.10 +.50 29.60 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 684.00 +6.40 677.60 1425 ---- ---- ---- ---- 659.00 +6.40 652.60 1450 ---- ---- ---- ---- 634.00 +6.40 627.60 1475 ---- ---- ---- ---- 609.00 +6.40 602.60 1500 ---- ---- ---- ---- 584.00 +6.40 577.60 1525 ---- ---- ---- ---- 559.20 +6.30 552.90 1550 ---- ---- ---- ---- 534.70 +6.10 528.60 1575 ---- ---- ---- ---- 510.60 +6.00 504.60 1580 ---- ---- ---- ---- 505.80 +5.90 499.90 1590 ---- ---- ---- ---- 496.30 +5.90 490.40 1600 ---- ---- ---- ---- 486.80 +5.80 481.00 1610 ---- ---- ---- ---- 477.40 +5.70 471.70 1620 ---- ---- ---- ---- 468.10 +5.70 462.40 1625 ---- ---- ---- ---- 463.40 +5.60 457.80 1630 ---- ---- ---- ---- 458.80 +5.70 453.10 1640 ---- ---- ---- ---- 449.60 +5.60 444.00 1650 ---- ---- ---- ---- 440.40 +5.60 434.80 1660 ---- ---- ---- ---- 431.30 +5.50 425.80 1670 ---- ---- ---- ---- 422.20 +5.50 416.70 1675 ---- ---- ---- ---- 417.70 +5.40 412.30 1680 ---- ---- ---- ---- 413.20 +5.40 407.80 1685 ---- ---- ---- ---- 408.70 +5.40 403.30 1690 ---- ---- ---- ---- 404.20 +5.30 398.90 1695 ---- ---- ---- ---- 399.80 +5.30 394.50 1700 ---- ---- ---- ---- 395.30 +5.20 390.10 1705 ---- ---- ---- ---- 390.90 +5.20 385.70 1710 ---- ---- ---- ---- 386.50 +5.20 381.30 1715 ---- ---- ---- ---- 382.10 +5.20 376.90 1720 ---- ---- ---- ---- 377.80 +5.20 372.60 1725 ---- ---- ---- ---- 373.40 +5.10 368.30 1730 ---- ---- ---- ---- 369.10 +5.20 363.90 1735 ---- ---- ---- ---- 364.80 +5.10 359.70 1740 ---- ---- ---- ---- 360.50 +5.10 355.40 1745 ---- ---- ---- ---- 356.20 +5.10 351.10 1750 ---- ---- ---- ---- 351.90 +5.00 346.90 1755 ---- ---- ---- ---- 347.70 +5.00 342.70 1760 ---- ---- ---- ---- 343.40 +4.90 338.50 1765 ---- ---- ---- ---- 339.20 +4.90 334.30 1770 ---- ---- ---- ---- 335.10 +4.90 330.20 1775 ---- ---- ---- ---- 330.90 +4.90 326.00 1780 ---- ---- ---- ---- 326.80 +4.90 321.90 1785 ---- ---- ---- ---- 322.60 +4.80 317.80 1790 ---- ---- ---- ---- 318.60 +4.80 313.80 1795 ---- ---- ---- ---- 314.50 +4.80 309.70 1800 ---- ---- ---- ---- 310.40 +4.70 305.70 1805 ---- ---- ---- ---- 306.40 +4.70 301.70 1810 ---- ---- ---- ---- 302.40 +4.60 297.80 1815 ---- ---- ---- ---- 298.40 +4.60 293.80 1820 ---- ---- ---- ---- 294.50 +4.60 289.90 1825 ---- ---- ---- ---- 290.60 +4.60 286.00 1830 ---- ---- ---- ---- 286.70 +4.60 282.10 1835 ---- ---- ---- ---- 282.80 +4.50 278.30 1840 ---- ---- ---- ---- 279.00 +4.50 274.50 1845 ---- ---- ---- ---- 275.20 +4.50 270.70 1850 ---- ---- ---- ---- 271.40 +4.40 267.00 1855 ---- ---- ---- ---- 267.60 +4.30 263.30 1860 ---- ---- ---- ---- 263.90 +4.30 259.60 1865 ---- ---- ---- ---- 260.20 +4.30 255.90 1870 ---- ---- ---- ---- 256.60 +4.30 252.30 1875 ---- ---- ---- ---- 253.00 +4.30 248.70 1880 ---- ---- ---- ---- 249.40 +4.20 245.20 1885 ---- ---- ---- ---- 245.80 +4.10 241.70 1890 ---- ---- ---- ---- 242.30 +4.10 238.20 1895 ---- ---- ---- ---- 238.80 +4.10 234.70 1900 ---- ---- ---- ---- 235.40 +4.10 231.30 1905 ---- ---- ---- ---- 231.90 +4.00 227.90 1910 ---- ---- ---- ---- 228.60 +4.00 224.60 1915 ---- ---- ---- ---- 225.20 +3.90 221.30 1920 ---- ---- ---- ---- 221.90 +3.90 218.00 1925 ---- ---- ---- ---- 218.70 +3.90 214.80 1930 ---- ---- ---- ---- 215.40 +3.80 211.60 1935 ---- ---- ---- ---- 212.20 +3.80 208.40 1940 ---- ---- ---- ---- 209.10 +3.80 205.30 1945 ---- ---- ---- ---- 206.00 +3.80 202.20 1950 ---- ---- ---- ---- 202.90 +3.70 199.20 1955 ---- ---- ---- ---- 199.90 +3.70 196.20 1960 ---- ---- ---- ---- 196.90 +3.60 193.30 1965 ---- ---- ---- ---- 193.90 +3.60 190.30 1970 ---- ---- ---- ---- 191.00 +3.50 187.50 1975 ---- ---- ---- ---- 188.20 +3.50 184.70 1980 ---- ---- ---- ---- 185.30 +3.40 181.90 1985 ---- ---- ---- ---- 182.60 +3.50 179.10 1990 ---- ---- ---- ---- 179.80 +3.40 176.40 1995 ---- ---- ---- ---- 177.10 +3.30 173.80 2000 ---- ---- ---- ---- 174.50 +3.30 171.20 2005 ---- ---- ---- ---- 171.90 +3.30 168.60 2010 ---- ---- ---- ---- 169.30 +3.20 166.10 2015 ---- ---- ---- ---- 166.80 +3.20 163.60 2020 ---- ---- ---- ---- 164.30 +3.10 161.20 2025 ---- ---- ---- ---- 161.90 +3.10 158.80 2030 ---- ---- ---- ---- 159.50 +3.10 156.40 2035 ---- ---- ---- ---- 157.20 +3.10 154.10 2040 ---- ---- ---- ---- 154.90 +3.00 151.90 2045 ---- ---- ---- ---- 152.70 +3.00 149.70 2050 ---- ---- ---- ---- 150.40 +2.90 147.50 2055 ---- ---- ---- ---- 148.30 +2.90 145.40 2060 ---- ---- ---- ---- 146.10 +2.80 143.30 2065 ---- ---- ---- ---- 144.10 +2.90 141.20 2070 ---- ---- ---- ---- 142.00 +2.80 139.20 2075 ---- ---- ---- ---- 140.00 +2.80 137.20 2080 ---- ---- ---- ---- 138.00 +2.70 135.30 2085 ---- ---- ---- ---- 136.10 +2.70 133.40 2090 ---- ---- ---- ---- 134.20 +2.60 131.60 2095 ---- ---- ---- ---- 132.30 +2.60 129.70 2100 ---- ---- ---- ---- 130.50 +2.60 127.90 2105 ---- ---- ---- ---- 128.70 +2.50 126.20 2110 ---- ---- ---- ---- 127.00 +2.50 124.50 2115 ---- ---- ---- ---- 125.20 +2.40 122.80 2120 ---- ---- ---- ---- 123.60 +2.50 121.10 2125 ---- ---- ---- ---- 121.90 +2.40 119.50 2130 ---- ---- ---- ---- 120.30 +2.40 117.90 2135 ---- ---- ---- ---- 118.60 +2.30 116.30 2140 ---- ---- ---- ---- 117.10 +2.40 114.70 2145 ---- ---- ---- ---- 115.50 +2.30 113.20 2150 ---- ---- ---- ---- 114.00 +2.30 111.70 2155 ---- ---- ---- ---- 112.50 +2.20 110.30 2160 ---- ---- ---- ---- 111.00 +2.20 108.80 2165 ---- ---- ---- ---- 109.60 +2.20 107.40 2170 ---- ---- ---- ---- 108.20 +2.20 106.00 2175 ---- ---- ---- ---- 106.80 +2.20 104.60 2180 ---- ---- ---- ---- 105.40 +2.10 103.30 2185 ---- ---- ---- ---- 104.00 +2.00 102.00 2190 ---- ---- ---- ---- 102.70 +2.10 100.60 2195 ---- ---- ---- ---- 101.30 +2.00 99.30 2200 ---- ---- ---- ---- 100.00 +1.90 98.10 2205 ---- ---- ---- ---- 98.80 +2.00 96.80 2210 ---- ---- ---- ---- 97.50 +1.90 95.60 2215 ---- ---- ---- ---- 96.20 +1.90 94.30 2220 ---- ---- ---- ---- 95.00 +1.90 93.10 2225 ---- ---- ---- ---- 93.80 +1.90 91.90 2230 ---- ---- ---- ---- 92.60 +1.80 90.80 2235 ---- ---- ---- ---- 91.40 +1.80 89.60 2240 ---- ---- ---- ---- 90.20 +1.70 88.50 2245 ---- ---- ---- ---- 89.10 +1.80 87.30 2250 ---- ---- ---- ---- 88.00 +1.80 86.20 2255 ---- ---- ---- ---- 86.80 +1.70 85.10 2260 ---- ---- ---- ---- 85.70 +1.60 84.10 2265 ---- ---- ---- ---- 84.70 +1.70 83.00 2270 ---- ---- ---- ---- 83.60 +1.60 82.00 2275 ---- ---- ---- ---- 82.50 +1.60 80.90 2280 ---- ---- ---- ---- 81.50 +1.60 79.90 2285 ---- ---- ---- ---- 80.50 +1.60 78.90 2290 ---- ---- ---- ---- 79.50 +1.60 77.90 2295 ---- ---- ---- ---- 78.50 +1.60 76.90 2300 ---- ---- ---- ---- 77.50 +1.50 76.00 1 2305 ---- ---- ---- ---- 76.50 +1.50 75.00 2310 ---- ---- ---- ---- 75.60 +1.50 74.10 2315 ---- ---- ---- ---- 74.60 +1.40 73.20 2320 ---- ---- ---- ---- 73.70 +1.40 72.30 2325 ---- ---- ---- ---- 72.80 +1.40 71.40 2330 ---- ---- ---- ---- 71.90 +1.40 70.50 2335 ---- ---- ---- ---- 71.00 +1.40 69.60 2340 ---- ---- ---- ---- 70.10 +1.30 68.80 2345 ---- ---- ---- ---- 69.30 +1.40 67.90 2350 ---- ---- ---- ---- 68.40 +1.30 67.10 2355 ---- ---- ---- ---- 67.60 +1.30 66.30 2360 ---- ---- ---- ---- 66.80 +1.30 65.50 2365 ---- ---- ---- ---- 65.90 +1.20 64.70 2370 ---- ---- ---- ---- 65.10 +1.20 63.90 2375 ---- ---- ---- ---- 64.40 +1.30 63.10 2380 ---- ---- ---- ---- 63.60 +1.20 62.40 2390 ---- ---- ---- ---- 62.10 +1.20 60.90 2400 ---- ---- ---- ---- 60.60 +1.10 59.50 2410 ---- ---- ---- ---- 59.20 +1.10 58.10 2420 ---- ---- ---- ---- 57.80 +1.10 56.70 2425 ---- ---- ---- ---- 57.10 +1.10 56.00 2430 ---- ---- ---- ---- 56.50 +1.10 55.40 2440 ---- ---- ---- ---- 55.20 +1.10 54.10 2450 ---- ---- ---- ---- 53.90 +1.00 52.90 2460 ---- ---- ---- ---- 52.70 +1.00 51.70 2470 ---- ---- ---- ---- 51.50 +1.00 50.50 2475 ---- ---- ---- ---- 50.90 +.90 50.00 2500 ---- ---- ---- ---- 48.10 +.80 47.30 2525 ---- ---- ---- ---- 45.60 +.90 44.70 2550 ---- ---- ---- ---- 43.20 +.80 42.40 2575 ---- ---- ---- ---- 41.00 +.70 40.30 2600 ---- ---- ---- ---- 38.90 +.70 38.20 2625 ---- ---- ---- ---- 37.00 +.60 36.40 2650 ---- ---- ---- ---- 35.20 +.60 34.60 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 622.50 +6.40 616.10 1500 ---- ---- ---- ---- 597.60 +6.30 591.30 1525 ---- ---- ---- ---- 572.90 +6.10 566.80 1550 ---- ---- ---- ---- 548.60 +6.00 542.60 1575 ---- ---- ---- ---- 524.70 +5.90 518.80 1600 ---- ---- ---- ---- 501.10 +5.80 495.30 1625 ---- ---- ---- ---- 477.80 +5.60 472.20 1650 ---- ---- ---- ---- 454.90 +5.50 449.40 1660 ---- ---- ---- ---- 445.80 +5.40 440.40 1670 ---- ---- ---- ---- 436.80 +5.40 431.40 1675 ---- ---- ---- ---- 432.30 +5.30 427.00 1680 ---- ---- ---- ---- 427.80 +5.30 422.50 1690 ---- ---- ---- ---- 419.00 +5.30 413.70 1700 ---- ---- ---- ---- 410.10 +5.20 404.90 1710 ---- ---- ---- ---- 401.30 +5.10 396.20 1720 ---- ---- ---- ---- 392.60 +5.10 387.50 1725 ---- ---- ---- ---- 388.30 +5.10 383.20 1730 ---- ---- ---- ---- 384.00 +5.10 378.90 1740 ---- ---- ---- ---- 375.40 +5.00 370.40 1750 ---- ---- ---- ---- 366.90 +4.90 362.00 1760 ---- ---- ---- ---- 358.50 +4.90 353.60 1765 ---- ---- ---- ---- 354.30 +4.80 349.50 1770 ---- ---- ---- ---- 350.20 +4.90 345.30 1775 ---- ---- ---- ---- 346.00 +4.80 341.20 1780 ---- ---- ---- ---- 341.90 +4.80 337.10 1785 ---- ---- ---- ---- 337.80 +4.80 333.00 1790 ---- ---- ---- ---- 333.70 +4.70 329.00 1795 ---- ---- ---- ---- 329.70 +4.70 325.00 1800 ---- ---- ---- ---- 325.70 +4.70 321.00 1805 ---- ---- ---- ---- 321.60 +4.60 317.00 1810 ---- ---- ---- ---- 317.70 +4.70 313.00 1815 ---- ---- ---- ---- 313.70 +4.60 309.10 1820 ---- ---- ---- ---- 309.80 +4.60 305.20 1825 ---- ---- ---- ---- 305.90 +4.60 301.30 1830 ---- ---- ---- ---- 302.00 +4.50 297.50 1835 ---- ---- ---- ---- 298.10 +4.40 293.70 1840 ---- ---- ---- ---- 294.30 +4.40 289.90 1845 ---- ---- ---- ---- 290.50 +4.40 286.10 1850 ---- ---- ---- ---- 286.70 +4.30 282.40 1855 ---- ---- ---- ---- 283.00 +4.30 278.70 1860 ---- ---- ---- ---- 279.30 +4.30 275.00 1865 ---- ---- ---- ---- 275.60 +4.30 271.30 1870 ---- ---- ---- ---- 272.00 +4.30 267.70 1875 ---- ---- ---- ---- 268.40 +4.30 264.10 1880 ---- ---- ---- ---- 264.80 +4.20 260.60 1885 ---- ---- ---- ---- 261.20 +4.10 257.10 1890 ---- ---- ---- ---- 257.70 +4.10 253.60 1895 ---- ---- ---- ---- 254.20 +4.10 250.10 1900 ---- ---- ---- ---- 250.80 +4.10 246.70 1905 ---- ---- ---- ---- 247.40 +4.10 243.30 1910 ---- ---- ---- ---- 244.00 +4.00 240.00 1915 ---- ---- ---- ---- 240.60 +3.90 236.70 1920 ---- ---- ---- ---- 237.30 +3.90 233.40 1925 ---- ---- ---- ---- 234.10 +3.90 230.20 1930 ---- ---- ---- ---- 230.80 +3.80 227.00 1935 ---- ---- ---- ---- 227.60 +3.80 223.80 1940 ---- ---- ---- ---- 224.40 +3.70 220.70 1945 ---- ---- ---- ---- 221.30 +3.70 217.60 1950 ---- ---- ---- ---- 218.20 +3.70 214.50 1955 ---- ---- ---- ---- 215.20 +3.70 211.50 1960 ---- ---- ---- ---- 212.20 +3.70 208.50 1965 ---- ---- ---- ---- 209.20 +3.60 205.60 1970 ---- ---- ---- ---- 206.20 +3.50 202.70 1975 ---- ---- ---- ---- 203.30 +3.50 199.80 1980 ---- ---- ---- ---- 200.50 +3.50 197.00 1985 ---- ---- ---- ---- 197.60 +3.40 194.20 1990 ---- ---- ---- ---- 194.90 +3.50 191.40 1995 ---- ---- ---- ---- 192.10 +3.40 188.70 2000 ---- ---- ---- ---- 189.40 +3.40 186.00 2005 ---- ---- ---- ---- 186.70 +3.30 183.40 2010 ---- ---- ---- ---- 184.10 +3.30 180.80 2015 ---- ---- ---- ---- 181.50 +3.20 178.30 2020 ---- ---- ---- ---- 179.00 +3.20 175.80 2025 ---- ---- ---- ---- 176.50 +3.20 173.30 2030 ---- ---- ---- ---- 174.00 +3.10 170.90 2035 ---- ---- ---- ---- 171.60 +3.10 168.50 2040 ---- ---- ---- ---- 169.20 +3.10 166.10 2045 ---- ---- ---- ---- 166.80 +3.00 163.80 2050 ---- ---- ---- ---- 164.50 +3.00 161.50 2055 ---- ---- ---- ---- 162.30 +3.00 159.30 2060 ---- ---- ---- ---- 160.00 +2.90 157.10 2065 ---- ---- ---- ---- 157.80 +2.90 154.90 2070 ---- ---- ---- ---- 155.70 +2.90 152.80 2075 ---- ---- ---- ---- 153.60 +2.90 150.70 2080 ---- ---- ---- ---- 151.50 +2.80 148.70 2085 ---- ---- ---- ---- 149.40 +2.70 146.70 2090 ---- ---- ---- ---- 147.40 +2.70 144.70 2095 ---- ---- ---- ---- 145.50 +2.80 142.70 2100 ---- ---- ---- ---- 143.50 +2.70 140.80 2105 ---- ---- ---- ---- 141.60 +2.60 139.00 2110 ---- ---- ---- ---- 139.70 +2.60 137.10 2115 ---- ---- ---- ---- 137.90 +2.60 135.30 2120 ---- ---- ---- ---- 136.10 +2.50 133.60 2125 ---- ---- ---- ---- 134.30 +2.50 131.80 2130 ---- ---- ---- ---- 132.60 +2.50 130.10 2135 ---- ---- ---- ---- 130.90 +2.50 128.40 2140 ---- ---- ---- ---- 129.20 +2.40 126.80 2145 ---- ---- ---- ---- 127.60 +2.40 125.20 2150 ---- ---- ---- ---- 125.90 +2.30 123.60 2155 ---- ---- ---- ---- 124.40 +2.40 122.00 2160 ---- ---- ---- ---- 122.80 +2.30 120.50 2165 ---- ---- ---- ---- 121.30 +2.30 119.00 2170 ---- ---- ---- ---- 119.80 +2.30 117.50 2175 ---- ---- ---- ---- 118.30 +2.20 116.10 2180 ---- ---- ---- ---- 116.80 +2.20 114.60 2185 ---- ---- ---- ---- 115.40 +2.20 113.20 2190 ---- ---- ---- ---- 114.00 +2.10 111.90 2195 ---- ---- ---- ---- 112.60 +2.10 110.50 2200 ---- ---- ---- ---- 111.30 +2.10 109.20 2205 ---- ---- ---- ---- 109.90 +2.00 107.90 2210 ---- ---- ---- ---- 108.60 +2.00 106.60 2215 ---- ---- ---- ---- 107.30 +2.00 105.30 2220 ---- ---- ---- ---- 106.10 +2.00 104.10 2225 ---- ---- ---- ---- 104.80 +1.90 102.90 2230 ---- ---- ---- ---- 103.60 +1.90 101.70 2235 ---- ---- ---- ---- 102.40 +1.90 100.50 2240 ---- ---- ---- ---- 101.20 +1.90 99.30 2245 ---- ---- ---- ---- 100.00 +1.80 98.20 2250 ---- ---- ---- ---- 98.90 +1.90 97.00 2255 ---- ---- ---- ---- 97.70 +1.80 95.90 2260 ---- ---- ---- ---- 96.60 +1.80 94.80 2265 ---- ---- ---- ---- 95.50 +1.70 93.80 2270 ---- ---- ---- ---- 94.40 +1.70 92.70 2275 ---- ---- ---- ---- 93.40 +1.70 91.70 2280 ---- ---- ---- ---- 92.30 +1.70 90.60 2285 ---- ---- ---- ---- 91.30 +1.70 89.60 2290 ---- ---- ---- ---- 90.30 +1.70 88.60 2295 ---- ---- ---- ---- 89.30 +1.70 87.60 2300 ---- ---- ---- ---- 88.30 +1.60 86.70 2305 ---- ---- ---- ---- 87.30 +1.60 85.70 2310 ---- ---- ---- ---- 86.40 +1.60 84.80 2315 ---- ---- ---- ---- 85.40 +1.50 83.90 2320 ---- ---- ---- ---- 84.50 +1.60 82.90 2325 ---- ---- ---- ---- 83.60 +1.60 82.00 2330 ---- ---- ---- ---- 82.70 +1.50 81.20 2335 ---- ---- ---- ---- 81.80 +1.50 80.30 2340 ---- ---- ---- ---- 80.90 +1.50 79.40 2345 ---- ---- ---- ---- 80.00 +1.40 78.60 2350 ---- ---- ---- ---- 79.20 +1.40 77.80 2355 ---- ---- ---- ---- 78.40 +1.50 76.90 2360 ---- ---- ---- ---- 77.50 +1.40 76.10 2365 ---- ---- ---- ---- 76.70 +1.40 75.30 2370 ---- ---- ---- ---- 75.90 +1.30 74.60 2375 ---- ---- ---- ---- 75.10 +1.30 73.80 2380 ---- ---- ---- ---- 74.40 +1.40 73.00 2385 ---- ---- ---- ---- 73.60 +1.30 72.30 2390 ---- ---- ---- ---- 72.80 +1.20 71.60 2400 ---- ---- ---- ---- 71.40 +1.30 70.10 2410 ---- ---- ---- ---- 69.90 +1.20 68.70 2420 ---- ---- ---- ---- 68.60 +1.20 67.40 2425 ---- ---- ---- ---- 67.90 +1.20 66.70 2430 ---- ---- ---- ---- 67.20 +1.20 66.00 2440 ---- ---- ---- ---- 65.90 +1.10 64.80 2450 ---- ---- ---- ---- 64.60 +1.10 63.50 2460 ---- ---- ---- ---- 63.40 +1.10 62.30 2470 ---- ---- ---- ---- 62.20 +1.00 61.20 2475 ---- ---- ---- ---- 61.60 +1.00 60.60 2480 ---- ---- ---- ---- 61.10 +1.10 60.00 2500 ---- ---- ---- ---- 58.80 +1.00 57.80 2525 ---- ---- ---- ---- 56.20 +.90 55.30 2550 ---- ---- ---- ---- 53.80 +.90 52.90 2575 ---- ---- ---- ---- 51.60 +.90 50.70 2600 ---- ---- ---- ---- 49.50 +.80 48.70 2625 ---- ---- ---- ---- 47.50 +.70 46.80 2650 ---- ---- ---- ---- 45.70 +.70 45.00 2675 ---- ---- ---- ---- 44.00 +.70 43.30 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 597.50 +6.40 591.10 1525 ---- ---- ---- ---- 572.70 +6.20 566.50 1550 ---- ---- ---- ---- 548.30 +6.10 542.20 1575 ---- ---- ---- ---- 524.30 +6.00 518.30 1600 ---- ---- ---- ---- 500.70 +5.80 494.90 1625 ---- ---- ---- ---- 477.50 +5.60 471.90 1650 ---- ---- ---- ---- 454.70 +5.50 449.20 1675 ---- ---- ---- ---- 432.40 +5.40 427.00 1680 ---- ---- ---- ---- 427.90 +5.30 422.60 1690 ---- ---- ---- ---- 419.20 +5.30 413.90 1700 ---- ---- ---- ---- 410.40 +5.10 405.30 1710 ---- ---- ---- ---- 401.80 +5.10 396.70 1720 ---- ---- ---- ---- 393.20 +5.10 388.10 1725 ---- ---- ---- ---- 389.00 +5.10 383.90 1730 ---- ---- ---- ---- 384.70 +5.00 379.70 1740 ---- ---- ---- ---- 376.30 +5.00 371.30 1750 ---- ---- ---- ---- 368.00 +5.00 363.00 1760 ---- ---- ---- ---- 359.70 +4.90 354.80 1770 ---- ---- ---- ---- 351.50 +4.80 346.70 1775 ---- ---- ---- ---- 347.40 +4.80 342.60 1780 ---- ---- ---- ---- 343.40 +4.80 338.60 1785 ---- ---- ---- ---- 339.40 +4.80 334.60 1790 ---- ---- ---- ---- 335.40 +4.70 330.70 1795 ---- ---- ---- ---- 331.40 +4.70 326.70 1800 ---- ---- ---- ---- 327.40 +4.60 322.80 1805 ---- ---- ---- ---- 323.50 +4.60 318.90 1810 ---- ---- ---- ---- 319.60 +4.60 315.00 1815 ---- ---- ---- ---- 315.70 +4.50 311.20 1820 ---- ---- ---- ---- 311.80 +4.50 307.30 1825 ---- ---- ---- ---- 308.00 +4.50 303.50 1830 ---- ---- ---- ---- 304.20 +4.50 299.70 1835 ---- ---- ---- ---- 300.40 +4.40 296.00 1840 ---- ---- ---- ---- 296.60 +4.40 292.20 1845 ---- ---- ---- ---- 292.90 +4.40 288.50 1850 ---- ---- ---- ---- 289.20 +4.30 284.90 1855 ---- ---- ---- ---- 285.50 +4.30 281.20 1860 ---- ---- ---- ---- 281.90 +4.30 277.60 1865 ---- ---- ---- ---- 278.20 +4.20 274.00 1870 ---- ---- ---- ---- 274.70 +4.30 270.40 1875 ---- ---- ---- ---- 271.10 +4.20 266.90 1880 ---- ---- ---- ---- 267.60 +4.20 263.40 1885 ---- ---- ---- ---- 264.10 +4.20 259.90 1890 ---- ---- ---- ---- 260.60 +4.10 256.50 1895 ---- ---- ---- ---- 257.10 +4.00 253.10 1900 ---- ---- ---- ---- 253.70 +4.00 249.70 1905 ---- ---- ---- ---- 250.40 +4.00 246.40 1910 ---- ---- ---- ---- 247.00 +3.90 243.10 1915 ---- ---- ---- ---- 243.70 +3.90 239.80 1920 ---- ---- ---- ---- 240.40 +3.80 236.60 1925 ---- ---- ---- ---- 237.20 +3.80 233.40 1930 ---- ---- ---- ---- 234.00 +3.80 230.20 1935 ---- ---- ---- ---- 230.80 +3.70 227.10 1940 ---- ---- ---- ---- 227.70 +3.70 224.00 1945 ---- ---- ---- ---- 224.60 +3.70 220.90 1950 ---- ---- ---- ---- 221.60 +3.70 217.90 1955 ---- ---- ---- ---- 218.60 +3.70 214.90 1960 ---- ---- ---- ---- 215.60 +3.60 212.00 1965 ---- ---- ---- ---- 212.60 +3.50 209.10 1970 ---- ---- ---- ---- 209.70 +3.50 206.20 1975 ---- ---- ---- ---- 206.90 +3.50 203.40 1980 ---- ---- ---- ---- 204.10 +3.50 200.60 1985 ---- ---- ---- ---- 201.30 +3.40 197.90 1990 ---- ---- ---- ---- 198.60 +3.40 195.20 1995 ---- ---- ---- ---- 195.90 +3.40 192.50 2000 ---- ---- ---- ---- 193.20 +3.30 189.90 2005 ---- ---- ---- ---- 190.60 +3.30 187.30 2010 ---- ---- ---- ---- 188.10 +3.30 184.80 2015 ---- ---- ---- ---- 185.60 +3.30 182.30 2020 ---- ---- ---- ---- 183.10 +3.20 179.90 2025 ---- ---- ---- ---- 180.60 +3.10 177.50 2030 ---- ---- ---- ---- 178.20 +3.10 175.10 2035 ---- ---- ---- ---- 175.90 +3.10 172.80 2040 ---- ---- ---- ---- 173.50 +3.00 170.50 2045 ---- ---- ---- ---- 171.30 +3.10 168.20 2050 ---- ---- ---- ---- 169.00 +3.00 166.00 2055 ---- ---- ---- ---- 166.80 +3.00 163.80 2060 ---- ---- ---- ---- 164.60 +2.90 161.70 2065 ---- ---- ---- ---- 162.50 +2.90 159.60 2070 ---- ---- ---- ---- 160.40 +2.90 157.50 2075 ---- ---- ---- ---- 158.30 +2.80 155.50 2080 ---- ---- ---- ---- 156.30 +2.80 153.50 2085 ---- ---- ---- ---- 154.30 +2.80 151.50 2090 ---- ---- ---- ---- 152.30 +2.70 149.60 2095 ---- ---- ---- ---- 150.40 +2.70 147.70 2100 ---- ---- ---- ---- 148.50 +2.70 145.80 2105 ---- ---- ---- ---- 146.60 +2.60 144.00 2110 ---- ---- ---- ---- 144.80 +2.60 142.20 2115 ---- ---- ---- ---- 143.00 +2.60 140.40 2120 ---- ---- ---- ---- 141.20 +2.50 138.70 2125 ---- ---- ---- ---- 139.50 +2.60 136.90 2130 ---- ---- ---- ---- 137.70 +2.50 135.20 2135 ---- ---- ---- ---- 136.00 +2.40 133.60 2140 ---- ---- ---- ---- 134.40 +2.40 132.00 2145 ---- ---- ---- ---- 132.70 +2.40 130.30 2150 ---- ---- ---- ---- 131.10 +2.30 128.80 2155 ---- ---- ---- ---- 129.60 +2.40 127.20 2160 ---- ---- ---- ---- 128.00 +2.30 125.70 2165 ---- ---- ---- ---- 126.50 +2.30 124.20 2170 ---- ---- ---- ---- 125.00 +2.30 122.70 2175 ---- ---- ---- ---- 123.50 +2.30 121.20 2180 ---- ---- ---- ---- 122.00 +2.20 119.80 2185 ---- ---- ---- ---- 120.60 +2.20 118.40 2190 ---- ---- ---- ---- 119.20 +2.20 117.00 2195 ---- ---- ---- ---- 117.80 +2.10 115.70 2200 ---- ---- ---- ---- 116.40 +2.10 114.30 2205 ---- ---- ---- ---- 115.10 +2.10 113.00 2210 ---- ---- ---- ---- 113.80 +2.10 111.70 2215 ---- ---- ---- ---- 112.50 +2.10 110.40 2220 ---- ---- ---- ---- 111.20 +2.00 109.20 2225 ---- ---- ---- ---- 109.90 +1.90 108.00 2230 ---- ---- ---- ---- 108.70 +2.00 106.70 2235 ---- ---- ---- ---- 107.50 +2.00 105.50 2240 ---- ---- ---- ---- 106.30 +1.90 104.40 2245 ---- ---- ---- ---- 105.10 +1.90 103.20 2250 ---- ---- ---- ---- 103.90 +1.80 102.10 2255 ---- ---- ---- ---- 102.80 +1.90 100.90 2260 ---- ---- ---- ---- 101.70 +1.90 99.80 2265 ---- ---- ---- ---- 100.60 +1.80 98.80 2270 ---- ---- ---- ---- 99.50 +1.80 97.70 2275 ---- ---- ---- ---- 98.40 +1.80 96.60 2280 ---- ---- ---- ---- 97.30 +1.70 95.60 2285 ---- ---- ---- ---- 96.30 +1.70 94.60 2290 ---- ---- ---- ---- 95.20 +1.70 93.50 2295 ---- ---- ---- ---- 94.20 +1.60 92.60 2300 ---- ---- ---- ---- 93.20 +1.60 91.60 2305 ---- ---- ---- ---- 92.20 +1.60 90.60 2310 ---- ---- ---- ---- 91.30 +1.60 89.70 2315 ---- ---- ---- ---- 90.30 +1.60 88.70 2320 ---- ---- ---- ---- 89.40 +1.60 87.80 2325 ---- ---- ---- ---- 88.50 +1.60 86.90 2330 ---- ---- ---- ---- 87.50 +1.50 86.00 2335 ---- ---- ---- ---- 86.70 +1.60 85.10 2340 ---- ---- ---- ---- 85.80 +1.50 84.30 2345 ---- ---- ---- ---- 84.90 +1.50 83.40 2350 ---- ---- ---- ---- 84.00 +1.40 82.60 2355 ---- ---- ---- ---- 83.20 +1.50 81.70 2360 ---- ---- ---- ---- 82.40 +1.50 80.90 2365 ---- ---- ---- ---- 81.50 +1.40 80.10 2370 ---- ---- ---- ---- 80.70 +1.40 79.30 2375 ---- ---- ---- ---- 79.90 +1.40 78.50 2380 ---- ---- ---- ---- 79.10 +1.30 77.80 2385 ---- ---- ---- ---- 78.40 +1.40 77.00 2390 ---- ---- ---- ---- 77.60 +1.30 76.30 2400 ---- ---- ---- ---- 76.10 +1.30 74.80 2410 ---- ---- ---- ---- 74.70 +1.30 73.40 2420 ---- ---- ---- ---- 73.30 +1.30 72.00 2425 ---- ---- ---- ---- 72.60 +1.30 71.30 2430 ---- ---- ---- ---- 71.90 +1.20 70.70 2440 ---- ---- ---- ---- 70.60 +1.20 69.40 2450 ---- ---- ---- ---- 69.30 +1.20 68.10 2460 ---- ---- ---- ---- 68.00 +1.10 66.90 2470 ---- ---- ---- ---- 66.80 +1.10 65.70 2475 ---- ---- ---- ---- 66.20 +1.10 65.10 2480 ---- ---- ---- ---- 65.60 +1.00 64.60 2500 ---- ---- ---- ---- 63.40 +1.10 62.30 2525 ---- ---- ---- ---- 60.70 +1.00 59.70 2550 ---- ---- ---- ---- 58.30 +1.00 57.30 2575 ---- ---- ---- ---- 56.00 +.90 55.10 2600 ---- ---- ---- ---- 53.80 +.80 53.00 2625 ---- ---- ---- ---- 51.80 +.80 51.00 2650 ---- ---- ---- ---- 49.90 +.70 49.20 2675 ---- ---- ---- ---- 48.20 +.80 47.40 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 610.60 +6.40 604.20 1525 ---- ---- ---- ---- 585.70 +6.20 579.50 1550 ---- ---- ---- ---- 561.20 +6.00 555.20 1575 ---- ---- ---- ---- 537.20 +5.90 531.30 1600 ---- ---- ---- ---- 513.60 +5.70 507.90 1625 ---- ---- ---- ---- 490.50 +5.60 484.90 1650 ---- ---- ---- ---- 467.80 +5.50 462.30 1675 ---- ---- ---- ---- 445.50 +5.30 440.20 1690 ---- ---- ---- ---- 432.40 +5.30 427.10 1700 ---- ---- ---- ---- 423.70 +5.20 418.50 1710 ---- ---- ---- ---- 415.10 +5.10 410.00 1720 ---- ---- ---- ---- 406.60 +5.10 401.50 1725 ---- ---- ---- ---- 402.30 +5.00 397.30 1730 ---- ---- ---- ---- 398.10 +5.00 393.10 1740 ---- ---- ---- ---- 389.70 +4.90 384.80 1750 ---- ---- ---- ---- 381.40 +4.90 376.50 1760 ---- ---- ---- ---- 373.20 +4.80 368.40 1770 ---- ---- ---- ---- 365.10 +4.80 360.30 1775 ---- ---- ---- ---- 361.10 +4.80 356.30 1780 ---- ---- ---- ---- 357.00 +4.70 352.30 1790 ---- ---- ---- ---- 349.10 +4.70 344.40 1795 ---- ---- ---- ---- 345.10 +4.60 340.50 1800 ---- ---- ---- ---- 341.20 +4.60 336.60 1805 ---- ---- ---- ---- 337.30 +4.60 332.70 1810 ---- ---- ---- ---- 333.40 +4.60 328.80 1815 ---- ---- ---- ---- 329.50 +4.50 325.00 1820 ---- ---- ---- ---- 325.70 +4.50 321.20 1825 ---- ---- ---- ---- 321.80 +4.40 317.40 1830 ---- ---- ---- ---- 318.00 +4.40 313.60 1835 ---- ---- ---- ---- 314.30 +4.40 309.90 1840 ---- ---- ---- ---- 310.50 +4.40 306.10 1845 ---- ---- ---- ---- 306.80 +4.40 302.40 1850 ---- ---- ---- ---- 303.10 +4.40 298.70 1855 ---- ---- ---- ---- 299.40 +4.30 295.10 1860 ---- ---- ---- ---- 295.70 +4.20 291.50 1865 ---- ---- ---- ---- 292.10 +4.20 287.90 1870 ---- ---- ---- ---- 288.50 +4.20 284.30 1875 ---- ---- ---- ---- 284.90 +4.20 280.70 1880 ---- ---- ---- ---- 281.30 +4.10 277.20 1885 ---- ---- ---- ---- 277.80 +4.10 273.70 1890 ---- ---- ---- ---- 274.30 +4.10 270.20 1895 ---- ---- ---- ---- 270.80 +4.10 266.70 1900 ---- ---- ---- ---- 267.30 +4.00 263.30 1905 ---- ---- ---- ---- 263.90 +4.00 259.90 1910 ---- ---- ---- ---- 260.50 +4.00 256.50 1915 ---- ---- ---- ---- 257.10 +3.90 253.20 1920 ---- ---- ---- ---- 253.80 +3.90 249.90 1925 ---- ---- ---- ---- 250.50 +3.90 246.60 1930 ---- ---- ---- ---- 247.20 +3.80 243.40 1935 ---- ---- ---- ---- 243.90 +3.80 240.10 1940 ---- ---- ---- ---- 240.70 +3.70 237.00 1945 ---- ---- ---- ---- 237.60 +3.80 233.80 1950 ---- ---- ---- ---- 234.40 +3.70 230.70 1955 ---- ---- ---- ---- 231.30 +3.70 227.60 1960 ---- ---- ---- ---- 228.20 +3.60 224.60 1965 ---- ---- ---- ---- 225.20 +3.60 221.60 1970 ---- ---- ---- ---- 222.20 +3.60 218.60 1975 ---- ---- ---- ---- 219.20 +3.50 215.70 1980 ---- ---- ---- ---- 216.30 +3.50 212.80 1985 ---- ---- ---- ---- 213.50 +3.50 210.00 1990 ---- ---- ---- ---- 210.60 +3.40 207.20 1995 ---- ---- ---- ---- 207.80 +3.40 204.40 2000 ---- ---- ---- ---- 205.10 +3.40 201.70 2005 ---- ---- ---- ---- 202.40 +3.40 199.00 2010 ---- ---- ---- ---- 199.70 +3.30 196.40 2015 ---- ---- ---- ---- 197.10 +3.30 193.80 2020 ---- ---- ---- ---- 194.50 +3.30 191.20 2025 ---- ---- ---- ---- 191.90 +3.20 188.70 2030 ---- ---- ---- ---- 189.40 +3.10 186.30 2035 ---- ---- ---- ---- 187.00 +3.20 183.80 2040 ---- ---- ---- ---- 184.60 +3.10 181.50 2045 ---- ---- ---- ---- 182.20 +3.10 179.10 2050 ---- ---- ---- ---- 179.90 +3.10 176.80 2055 ---- ---- ---- ---- 177.60 +3.00 174.60 2060 ---- ---- ---- ---- 175.30 +3.00 172.30 2065 ---- ---- ---- ---- 173.10 +2.90 170.20 2070 ---- ---- ---- ---- 170.90 +2.90 168.00 2075 ---- ---- ---- ---- 168.80 +2.90 165.90 2080 ---- ---- ---- ---- 166.70 +2.90 163.80 2085 ---- ---- ---- ---- 164.70 +2.90 161.80 2090 ---- ---- ---- ---- 162.60 +2.80 159.80 2095 ---- ---- ---- ---- 160.60 +2.70 157.90 2100 ---- ---- ---- ---- 158.70 +2.70 156.00 2105 ---- ---- ---- ---- 156.80 +2.70 154.10 2110 ---- ---- ---- ---- 154.90 +2.70 152.20 2115 ---- ---- ---- ---- 153.10 +2.70 150.40 2120 ---- ---- ---- ---- 151.20 +2.60 148.60 2125 ---- ---- ---- ---- 149.50 +2.60 146.90 2130 ---- ---- ---- ---- 147.70 +2.50 145.20 2135 ---- ---- ---- ---- 146.00 +2.50 143.50 2140 ---- ---- ---- ---- 144.30 +2.50 141.80 2145 ---- ---- ---- ---- 142.70 +2.50 140.20 2150 ---- ---- ---- ---- 141.10 +2.50 138.60 630 2155 ---- ---- ---- ---- 139.50 +2.50 137.00 2160 ---- ---- ---- ---- 137.90 +2.40 135.50 2165 ---- ---- ---- ---- 136.40 +2.40 134.00 2170 ---- ---- ---- ---- 134.80 +2.30 132.50 2175 ---- ---- ---- ---- 133.30 +2.30 131.00 2180 ---- ---- ---- ---- 131.90 +2.30 129.60 2185 ---- ---- ---- ---- 130.40 +2.20 128.20 2190 ---- ---- ---- ---- 129.00 +2.20 126.80 2195 ---- ---- ---- ---- 127.60 +2.20 125.40 2200 ---- ---- ---- ---- 126.30 +2.20 124.10 2205 ---- ---- ---- ---- 124.90 +2.20 122.70 2210 ---- ---- ---- ---- 123.60 +2.20 121.40 2215 ---- ---- ---- ---- 122.30 +2.20 120.10 2220 ---- ---- ---- ---- 121.00 +2.10 118.90 2225 ---- ---- ---- ---- 119.70 +2.10 117.60 2230 ---- ---- ---- ---- 118.40 +2.00 116.40 2235 ---- ---- ---- ---- 117.20 +2.00 115.20 2240 ---- ---- ---- ---- 116.00 +2.00 114.00 2245 ---- ---- ---- ---- 114.70 +1.90 112.80 2250 ---- ---- ---- ---- 113.50 +1.90 111.60 2255 ---- ---- ---- ---- 112.40 +2.00 110.40 2260 ---- ---- ---- ---- 111.20 +1.90 109.30 2265 ---- ---- ---- ---- 110.00 +1.90 108.10 2270 ---- ---- ---- ---- 108.90 +1.90 107.00 2275 ---- ---- ---- ---- 107.70 +1.80 105.90 2280 ---- ---- ---- ---- 106.60 +1.80 104.80 2285 ---- ---- ---- ---- 105.50 +1.80 103.70 2290 ---- ---- ---- ---- 104.40 +1.80 102.60 2295 ---- ---- ---- ---- 103.30 +1.80 101.50 2300 ---- ---- ---- ---- 102.20 +1.70 100.50 2305 ---- ---- ---- ---- 101.10 +1.70 99.40 2310 ---- ---- ---- ---- 100.10 +1.70 98.40 2315 ---- ---- ---- ---- 99.00 +1.70 97.30 2320 ---- ---- ---- ---- 98.00 +1.70 96.30 2325 ---- ---- ---- ---- 97.00 +1.70 95.30 2330 ---- ---- ---- ---- 95.90 +1.60 94.30 2335 ---- ---- ---- ---- 94.90 +1.60 93.30 2340 ---- ---- ---- ---- 93.90 +1.50 92.40 2345 ---- ---- ---- ---- 93.00 +1.60 91.40 2350 ---- ---- ---- ---- 92.00 +1.60 90.40 2355 ---- ---- ---- ---- 91.00 +1.50 89.50 2360 ---- ---- ---- ---- 90.10 +1.50 88.60 2365 ---- ---- ---- ---- 89.10 +1.50 87.60 2370 ---- ---- ---- ---- 88.20 +1.50 86.70 2375 ---- ---- ---- ---- 87.30 +1.50 85.80 2380 ---- ---- ---- ---- 86.40 +1.50 84.90 2385 ---- ---- ---- ---- 85.50 +1.40 84.10 2390 ---- ---- ---- ---- 84.60 +1.40 83.20 2395 ---- ---- ---- ---- 83.70 +1.40 82.30 2400 ---- ---- ---- ---- 82.90 +1.40 81.50 2410 ---- ---- ---- ---- 81.20 +1.40 79.80 2420 ---- ---- ---- ---- 79.50 +1.30 78.20 2425 ---- ---- ---- ---- 78.70 +1.30 77.40 2430 ---- ---- ---- ---- 77.90 +1.30 76.60 2440 ---- ---- ---- ---- 76.40 +1.30 75.10 2450 ---- ---- ---- ---- 74.80 +1.20 73.60 2460 ---- ---- ---- ---- 73.40 +1.30 72.10 2470 ---- ---- ---- ---- 71.90 +1.20 70.70 2475 ---- ---- ---- ---- 71.20 +1.20 70.00 2480 ---- ---- ---- ---- 70.50 +1.20 69.30 2490 ---- ---- ---- ---- 69.10 +1.10 68.00 2500 ---- ---- ---- ---- 67.80 +1.10 66.70 2525 ---- ---- ---- ---- 64.60 +1.00 63.60 2550 ---- ---- ---- ---- 61.70 +1.00 60.70 2575 ---- ---- ---- ---- 58.90 +1.00 57.90 2600 ---- ---- ---- ---- 56.30 +.90 55.40 2625 ---- ---- ---- ---- 53.80 +.80 53.00 2650 ---- ---- ---- ---- 51.50 +.80 50.70 2675 ---- ---- ---- ---- 49.40 +.80 48.60 2700 ---- ---- ---- ---- 47.40 +.80 46.60 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1160.60 +6.40 1154.20 975 ---- ---- ---- ---- 1135.60 +6.40 1129.20 1000 ---- ---- ---- ---- 1110.60 +6.40 1104.20 1025 ---- ---- ---- ---- 1085.60 +6.40 1079.20 1050 ---- ---- ---- ---- 1060.60 +6.40 1054.20 1075 ---- ---- ---- ---- 1035.60 +6.40 1029.20 1100 ---- ---- ---- ---- 1010.60 +6.40 1004.20 1125 ---- ---- ---- ---- 985.60 +6.40 979.20 1130 ---- ---- ---- ---- 980.60 +6.40 974.20 1140 ---- ---- ---- ---- 970.60 +6.40 964.20 1150 ---- ---- ---- ---- 960.60 +6.40 954.20 1160 ---- ---- ---- ---- 950.60 +6.40 944.20 1170 ---- ---- ---- ---- 940.60 +6.40 934.20 1175 ---- ---- ---- ---- 935.60 +6.40 929.20 1180 ---- ---- ---- ---- 930.60 +6.40 924.20 1190 ---- ---- ---- ---- 920.60 +6.40 914.20 1200 ---- ---- ---- ---- 910.60 +6.40 904.20 1210 ---- ---- ---- ---- 900.60 +6.40 894.20 1220 ---- ---- ---- ---- 890.60 +6.40 884.20 1225 ---- ---- ---- ---- 885.60 +6.40 879.20 1230 ---- ---- ---- ---- 880.60 +6.40 874.20 1235 ---- ---- ---- ---- 875.60 +6.40 869.20 1240 ---- ---- ---- ---- 870.60 +6.40 864.20 1245 ---- ---- ---- ---- 865.60 +6.40 859.20 1250 ---- ---- ---- ---- 860.60 +6.40 854.20 1255 ---- ---- ---- ---- 855.60 +6.40 849.20 1260 ---- ---- ---- ---- 850.60 +6.40 844.20 1265 ---- ---- ---- ---- 845.60 +6.40 839.20 1270 ---- ---- ---- ---- 840.60 +6.40 834.20 1275 ---- ---- ---- ---- 835.60 +6.40 829.20 1280 ---- ---- ---- ---- 830.60 +6.40 824.20 1285 ---- ---- ---- ---- 825.60 +6.40 819.20 1290 ---- ---- ---- ---- 820.60 +6.40 814.20 1295 ---- ---- ---- ---- 815.60 +6.40 809.20 1300 ---- ---- ---- ---- 810.60 +6.40 804.20 1305 ---- ---- ---- ---- 805.60 +6.40 799.20 1310 ---- ---- ---- ---- 800.60 +6.40 794.20 1315 ---- ---- ---- ---- 795.60 +6.40 789.20 1320 ---- ---- ---- ---- 790.60 +6.40 784.20 1325 ---- ---- ---- ---- 785.60 +6.40 779.20 1330 ---- ---- ---- ---- 780.60 +6.40 774.20 1335 ---- ---- ---- ---- 775.60 +6.40 769.20 1340 ---- ---- ---- ---- 770.60 +6.40 764.20 1345 ---- ---- ---- ---- 765.60 +6.40 759.20 1350 ---- ---- ---- ---- 760.60 +6.40 754.20 1355 ---- ---- ---- ---- 755.60 +6.40 749.20 1360 ---- ---- ---- ---- 750.60 +6.40 744.20 1365 ---- ---- ---- ---- 745.60 +6.40 739.20 1370 ---- ---- ---- ---- 740.60 +6.40 734.20 1375 ---- ---- ---- ---- 735.60 +6.40 729.20 1380 ---- ---- ---- ---- 730.60 +6.40 724.20 1385 ---- ---- ---- ---- 725.60 +6.40 719.20 1390 ---- ---- ---- ---- 720.60 +6.40 714.20 1395 ---- ---- ---- ---- 715.60 +6.40 709.20 1400 ---- ---- ---- ---- 710.60 +6.40 704.20 1405 ---- ---- ---- ---- 705.60 +6.40 699.20 1410 ---- ---- ---- ---- 700.60 +6.40 694.20 1415 ---- ---- ---- ---- 695.60 +6.40 689.20 1420 ---- ---- ---- ---- 690.60 +6.40 684.20 1425 ---- ---- ---- ---- 685.60 +6.40 679.20 1430 ---- ---- ---- ---- 680.60 +6.40 674.20 1435 ---- ---- ---- ---- 675.60 +6.40 669.20 1440 ---- ---- ---- ---- 670.60 +6.40 664.20 1445 ---- ---- ---- ---- 665.60 +6.40 659.20 1450 ---- ---- ---- ---- 660.60 +6.40 654.20 1455 ---- ---- ---- ---- 655.60 +6.40 649.20 1460 ---- ---- ---- ---- 650.60 +6.30 644.30 1465 ---- ---- ---- ---- 645.60 +6.30 639.30 1470 ---- ---- ---- ---- 640.70 +6.30 634.40 1475 ---- ---- ---- ---- 635.70 +6.20 629.50 1480 ---- ---- ---- ---- 630.80 +6.20 624.60 1485 ---- ---- ---- ---- 625.80 +6.10 619.70 1490 ---- ---- ---- ---- 620.90 +6.10 614.80 1495 ---- ---- ---- ---- 616.00 +6.10 609.90 1500 ---- ---- ---- ---- 611.20 +6.10 605.10 1505 ---- ---- ---- ---- 606.30 +6.10 600.20 1510 ---- ---- ---- ---- 601.40 +6.00 595.40 1515 ---- ---- ---- ---- 596.60 +6.00 590.60 1520 ---- ---- ---- ---- 591.80 +6.00 585.80 1525 ---- ---- ---- ---- 587.00 +5.90 581.10 1530 ---- ---- ---- ---- 582.20 +5.90 576.30 1535 ---- ---- ---- ---- 577.40 +5.80 571.60 1540 ---- ---- ---- ---- 572.70 +5.90 566.80 1545 ---- ---- ---- ---- 567.90 +5.80 562.10 1550 ---- ---- ---- ---- 563.20 +5.80 557.40 1555 ---- ---- ---- ---- 558.50 +5.80 552.70 1560 ---- ---- ---- ---- 553.80 +5.80 548.00 1565 ---- ---- ---- ---- 549.10 +5.70 543.40 1570 ---- ---- ---- ---- 544.40 +5.70 538.70 1575 ---- ---- ---- ---- 539.70 +5.60 534.10 1580 ---- ---- ---- ---- 535.10 +5.60 529.50 1585 ---- ---- ---- ---- 530.40 +5.60 524.80 1590 ---- ---- ---- ---- 525.80 +5.50 520.30 1595 ---- ---- ---- ---- 521.20 +5.50 515.70 1600 ---- ---- ---- ---- 516.60 +5.50 511.10 1605 ---- ---- ---- ---- 512.00 +5.50 506.50 1610 ---- ---- ---- ---- 507.50 +5.50 502.00 1615 ---- ---- ---- ---- 502.90 +5.40 497.50 1620 ---- ---- ---- ---- 498.40 +5.40 493.00 1625 ---- ---- ---- ---- 493.80 +5.30 488.50 1630 ---- ---- ---- ---- 489.30 +5.30 484.00 1635 ---- ---- ---- ---- 484.80 +5.30 479.50 1640 ---- ---- ---- ---- 480.30 +5.30 475.00 1645 ---- ---- ---- ---- 475.90 +5.30 470.60 1650 ---- ---- ---- ---- 471.40 +5.30 466.10 1655 ---- ---- ---- ---- 466.90 +5.20 461.70 1660 ---- ---- ---- ---- 462.50 +5.20 457.30 1665 ---- ---- ---- ---- 458.10 +5.20 452.90 1670 ---- ---- ---- ---- 453.70 +5.20 448.50 1675 ---- ---- ---- ---- 449.30 +5.20 444.10 1680 ---- ---- ---- ---- 444.90 +5.10 439.80 1685 ---- ---- ---- ---- 440.50 +5.10 435.40 1690 ---- ---- ---- ---- 436.10 +5.00 431.10 1695 ---- ---- ---- ---- 431.80 +5.10 426.70 1700 ---- ---- ---- ---- 427.50 +5.10 422.40 1705 ---- ---- ---- ---- 423.10 +5.00 418.10 1710 ---- ---- ---- ---- 418.80 +4.90 413.90 1715 ---- ---- ---- ---- 414.50 +4.90 409.60 1720 ---- ---- ---- ---- 410.30 +5.00 405.30 1725 ---- ---- ---- ---- 406.00 +4.90 401.10 1730 ---- ---- ---- ---- 401.80 +4.90 396.90 1735 ---- ---- ---- ---- 397.50 +4.80 392.70 1740 ---- ---- ---- ---- 393.30 +4.80 388.50 1745 ---- ---- ---- ---- 389.10 +4.80 384.30 1750 ---- ---- ---- ---- 384.90 +4.70 380.20 1755 ---- ---- ---- ---- 380.80 +4.80 376.00 1760 ---- ---- ---- ---- 376.60 +4.70 371.90 1765 ---- ---- ---- ---- 372.50 +4.70 367.80 1770 ---- ---- ---- ---- 368.40 +4.70 363.70 1775 ---- ---- ---- ---- 364.30 +4.70 359.60 1780 ---- ---- ---- ---- 360.20 +4.60 355.60 1785 ---- ---- ---- ---- 356.20 +4.60 351.60 1790 ---- ---- ---- ---- 352.10 +4.50 347.60 1795 ---- ---- ---- ---- 348.10 +4.50 343.60 1800 ---- ---- ---- ---- 344.10 +4.50 339.60 1805 ---- ---- ---- ---- 340.20 +4.50 335.70 1810 ---- ---- ---- ---- 336.20 +4.40 331.80 1815 ---- ---- ---- ---- 332.30 +4.40 327.90 1820 ---- ---- ---- ---- 328.40 +4.40 324.00 1825 ---- ---- ---- ---- 324.50 +4.40 320.10 1830 ---- ---- ---- ---- 320.70 +4.40 316.30 1835 ---- ---- ---- ---- 316.90 +4.40 312.50 1840 ---- ---- ---- ---- 313.10 +4.30 308.80 1845 ---- ---- ---- ---- 309.30 +4.30 305.00 1850 ---- ---- ---- ---- 305.60 +4.30 301.30 1855 ---- ---- ---- ---- 301.90 +4.30 297.60 1860 ---- ---- ---- ---- 298.20 +4.20 294.00 1865 ---- ---- ---- ---- 294.50 +4.20 290.30 1870 ---- ---- ---- ---- 290.90 +4.20 286.70 1875 ---- ---- ---- ---- 287.30 +4.10 283.20 1880 ---- ---- ---- ---- 283.70 +4.10 279.60 1885 ---- ---- ---- ---- 280.20 +4.10 276.10 1890 ---- ---- ---- ---- 276.70 +4.00 272.70 1895 ---- ---- ---- ---- 273.20 +4.00 269.20 1900 ---- ---- ---- ---- 269.80 +4.00 265.80 1905 ---- ---- ---- ---- 266.40 +3.90 262.50 1910 ---- ---- ---- ---- 263.00 +3.90 259.10 1915 ---- ---- ---- ---- 259.70 +3.90 255.80 1920 ---- ---- ---- ---- 256.40 +3.90 252.50 1925 ---- ---- ---- ---- 253.10 +3.80 249.30 1930 ---- ---- ---- ---- 249.90 +3.80 246.10 1935 ---- ---- ---- ---- 246.70 +3.70 243.00 1940 ---- ---- ---- ---- 243.60 +3.80 239.80 1945 ---- ---- ---- ---- 240.40 +3.70 236.70 1950 ---- ---- ---- ---- 237.40 +3.70 233.70 1955 ---- ---- ---- ---- 234.30 +3.60 230.70 1960 ---- ---- ---- ---- 231.30 +3.60 227.70 1965 ---- ---- ---- ---- 228.40 +3.60 224.80 1970 ---- ---- ---- ---- 225.40 +3.50 221.90 1975 ---- ---- ---- ---- 222.50 +3.50 219.00 1980 ---- ---- ---- ---- 219.70 +3.50 216.20 1985 ---- ---- ---- ---- 216.90 +3.50 213.40 1990 ---- ---- ---- ---- 214.10 +3.40 210.70 1995 ---- ---- ---- ---- 211.40 +3.40 208.00 2000 ---- ---- ---- ---- 208.70 +3.30 205.40 258 2005 ---- ---- ---- ---- 206.10 +3.40 202.70 2010 ---- ---- ---- ---- 203.50 +3.30 200.20 2015 ---- ---- ---- ---- 200.90 +3.30 197.60 2020 ---- ---- ---- ---- 198.40 +3.30 195.10 1 2025 ---- ---- ---- ---- 195.90 +3.20 192.70 2030 ---- ---- ---- ---- 193.40 +3.10 190.30 2035 ---- ---- ---- ---- 191.00 +3.10 187.90 2040 ---- ---- ---- ---- 188.70 +3.10 185.60 2045 ---- ---- ---- ---- 186.30 +3.00 183.30 2050 ---- ---- ---- ---- 184.00 +3.00 181.00 2055 ---- ---- ---- ---- 181.80 +3.00 178.80 2060 ---- ---- ---- ---- 179.60 +3.00 176.60 2065 ---- ---- ---- ---- 177.40 +3.00 174.40 2070 ---- ---- ---- ---- 175.20 +2.90 172.30 2075 ---- ---- ---- ---- 173.10 +2.90 170.20 2080 ---- ---- ---- ---- 171.00 +2.80 168.20 2085 ---- ---- ---- ---- 169.00 +2.80 166.20 2090 ---- ---- ---- ---- 167.00 +2.80 164.20 2095 ---- ---- ---- ---- 165.00 +2.80 162.20 2100 ---- ---- ---- ---- 163.00 +2.70 160.30 350 2105 ---- ---- ---- ---- 161.10 +2.70 158.40 2110 ---- ---- ---- ---- 159.20 +2.60 156.60 2115 ---- ---- ---- ---- 157.40 +2.70 154.70 2120 ---- ---- ---- ---- 155.60 +2.60 153.00 2125 ---- ---- ---- ---- 153.80 +2.60 151.20 2130 ---- ---- ---- ---- 152.00 +2.50 149.50 2135 ---- ---- ---- ---- 150.30 +2.60 147.70 2140 ---- ---- ---- ---- 148.60 +2.50 146.10 2145 ---- ---- ---- ---- 146.90 +2.50 144.40 2150 ---- ---- ---- ---- 145.20 +2.40 142.80 600 2155 ---- ---- ---- ---- 143.60 +2.40 141.20 2160 ---- ---- ---- ---- 142.00 +2.40 139.60 2165 ---- ---- ---- ---- 140.50 +2.40 138.10 2170 ---- ---- ---- ---- 138.90 +2.30 136.60 2175 ---- ---- ---- ---- 137.40 +2.30 135.10 2180 ---- ---- ---- ---- 135.90 +2.30 133.60 2185 ---- ---- ---- ---- 134.40 +2.30 132.10 2190 ---- ---- ---- ---- 133.00 +2.30 130.70 2195 ---- ---- ---- ---- 131.50 +2.20 129.30 2200 ---- ---- ---- ---- 130.10 +2.20 127.90 2205 ---- ---- ---- ---- 128.70 +2.20 126.50 2210 ---- ---- ---- ---- 127.40 +2.20 125.20 2215 ---- ---- ---- ---- 126.00 +2.10 123.90 2220 ---- ---- ---- ---- 124.70 +2.10 122.60 2225 ---- ---- ---- ---- 123.40 +2.10 121.30 2230 ---- ---- ---- ---- 122.10 +2.10 120.00 2235 ---- ---- ---- ---- 120.80 +2.00 118.80 2240 ---- ---- ---- ---- 119.60 +2.00 117.60 2245 ---- ---- ---- ---- 118.30 +2.00 116.30 2250 ---- ---- ---- ---- 117.10 +2.00 115.10 2255 ---- ---- ---- ---- 115.90 +1.90 114.00 2260 ---- ---- ---- ---- 114.70 +1.90 112.80 2265 ---- ---- ---- ---- 113.60 +1.90 111.70 2270 ---- ---- ---- ---- 112.40 +1.90 110.50 2275 ---- ---- ---- ---- 111.30 +1.90 109.40 2280 ---- ---- ---- ---- 110.10 +1.80 108.30 2285 ---- ---- ---- ---- 109.00 +1.80 107.20 2290 ---- ---- ---- ---- 107.90 +1.80 106.10 2295 ---- ---- ---- ---- 106.90 +1.80 105.10 2300 ---- ---- ---- ---- 105.80 +1.80 104.00 1 2305 ---- ---- ---- ---- 104.70 +1.70 103.00 2310 ---- ---- ---- ---- 103.70 +1.70 102.00 2315 ---- ---- ---- ---- 102.70 +1.80 100.90 2320 ---- ---- ---- ---- 101.60 +1.70 99.90 2325 ---- ---- ---- ---- 100.60 +1.60 99.00 2330 ---- ---- ---- ---- 99.60 +1.60 98.00 2335 ---- ---- ---- ---- 98.60 +1.60 97.00 2340 ---- ---- ---- ---- 97.70 +1.60 96.10 2345 ---- ---- ---- ---- 96.70 +1.60 95.10 2350 ---- ---- ---- ---- 95.80 +1.60 94.20 2355 ---- ---- ---- ---- 94.80 +1.50 93.30 2360 ---- ---- ---- ---- 93.90 +1.60 92.30 2365 ---- ---- ---- ---- 93.00 +1.60 91.40 2370 ---- ---- ---- ---- 92.10 +1.50 90.60 2375 ---- ---- ---- ---- 91.20 +1.50 89.70 2380 ---- ---- ---- ---- 90.30 +1.50 88.80 2385 ---- ---- ---- ---- 89.40 +1.50 87.90 2390 ---- ---- ---- ---- 88.50 +1.40 87.10 2395 ---- ---- ---- ---- 87.70 +1.50 86.20 2400 ---- ---- ---- ---- 86.80 +1.40 85.40 82 2410 ---- ---- ---- ---- 85.20 +1.40 83.80 2420 ---- ---- ---- ---- 83.50 +1.30 82.20 2425 ---- ---- ---- ---- 82.70 +1.30 81.40 2430 ---- ---- ---- ---- 81.90 +1.30 80.60 2440 ---- ---- ---- ---- 80.30 +1.30 79.00 2450 ---- ---- ---- ---- 78.80 +1.30 77.50 2460 ---- ---- ---- ---- 77.30 +1.30 76.00 2470 ---- ---- ---- ---- 75.80 +1.20 74.60 2475 ---- ---- ---- ---- 75.00 +1.20 73.80 2480 ---- ---- ---- ---- 74.30 +1.20 73.10 2490 ---- ---- ---- ---- 72.90 +1.20 71.70 2500 ---- ---- ---- ---- 71.50 +1.20 70.30 3261 2525 ---- ---- ---- ---- 68.10 +1.10 67.00 2550 ---- ---- ---- ---- 64.80 +1.00 63.80 2575 ---- ---- ---- ---- 61.80 +1.00 60.80 2600 ---- ---- ---- ---- 58.80 +.90 57.90 2625 ---- ---- ---- ---- 56.00 +.80 55.20 2650 ---- ---- ---- ---- 53.40 +.90 52.50 150 2675 ---- ---- ---- ---- 50.80 +.80 50.00 2700 ---- ---- ---- ---- 48.40 +.70 47.70 750 3000 ---- ---- ---- ---- 27.40 +.40 27.00 2838 3450 ---- ---- ---- ---- 13.70 +.20 13.50 3475 ---- ---- ---- ---- 13.30 +.20 13.10 3500 ---- ---- ---- ---- 12.90 +.20 12.70 4 4000 ---- ---- ---- ---- 7.80 +.10 7.70 3 9 OG JAN25 Gold Option CALL 1625 ---- ---- ---- ---- 506.00 +5.60 500.40 1650 ---- ---- ---- ---- 483.40 +5.40 478.00 1675 ---- ---- ---- ---- 461.40 +5.30 456.10 1700 ---- ---- ---- ---- 439.80 +5.10 434.70 1725 ---- ---- ---- ---- 418.80 +5.00 413.80 1750 ---- ---- ---- ---- 398.30 +4.80 393.50 1775 ---- ---- ---- ---- 378.30 +4.70 373.60 1800 ---- ---- ---- ---- 358.80 +4.50 354.30 1810 ---- ---- ---- ---- 351.20 +4.50 346.70 1820 ---- ---- ---- ---- 343.70 +4.50 339.20 1825 ---- ---- ---- ---- 339.90 +4.40 335.50 1830 ---- ---- ---- ---- 336.20 +4.40 331.80 1840 ---- ---- ---- ---- 328.80 +4.30 324.50 1850 ---- ---- ---- ---- 321.60 +4.30 317.30 1860 ---- ---- ---- ---- 314.40 +4.20 310.20 1870 ---- ---- ---- ---- 307.30 +4.20 303.10 1875 ---- ---- ---- ---- 303.70 +4.10 299.60 1880 ---- ---- ---- ---- 300.20 +4.10 296.10 1890 ---- ---- ---- ---- 293.30 +4.00 289.30 1900 ---- ---- ---- ---- 286.50 +4.00 282.50 1910 ---- ---- ---- ---- 279.80 +4.00 275.80 1915 ---- ---- ---- ---- 276.40 +3.90 272.50 1920 ---- ---- ---- ---- 273.10 +3.80 269.30 1925 ---- ---- ---- ---- 269.80 +3.80 266.00 1930 ---- ---- ---- ---- 266.60 +3.80 262.80 1935 ---- ---- ---- ---- 263.40 +3.80 259.60 1940 ---- ---- ---- ---- 260.20 +3.80 256.40 1945 ---- ---- ---- ---- 257.00 +3.70 253.30 1950 ---- ---- ---- ---- 253.90 +3.70 250.20 1955 ---- ---- ---- ---- 250.80 +3.70 247.10 1960 ---- ---- ---- ---- 247.70 +3.70 244.00 1965 ---- ---- ---- ---- 244.60 +3.60 241.00 1970 ---- ---- ---- ---- 241.60 +3.60 238.00 1975 ---- ---- ---- ---- 238.60 +3.50 235.10 1980 ---- ---- ---- ---- 235.70 +3.50 232.20 1985 ---- ---- ---- ---- 232.70 +3.40 229.30 1990 ---- ---- ---- ---- 229.90 +3.50 226.40 1995 ---- ---- ---- ---- 227.00 +3.40 223.60 2000 ---- ---- ---- ---- 224.20 +3.40 220.80 2005 ---- ---- ---- ---- 221.40 +3.40 218.00 2010 ---- ---- ---- ---- 218.60 +3.30 215.30 2015 ---- ---- ---- ---- 215.90 +3.30 212.60 2020 ---- ---- ---- ---- 213.20 +3.20 210.00 2025 ---- ---- ---- ---- 210.60 +3.30 207.30 2030 ---- ---- ---- ---- 208.00 +3.20 204.80 2035 ---- ---- ---- ---- 205.40 +3.20 202.20 2040 ---- ---- ---- ---- 202.90 +3.20 199.70 2045 ---- ---- ---- ---- 200.40 +3.10 197.30 2050 ---- ---- ---- ---- 197.90 +3.10 194.80 2055 ---- ---- ---- ---- 195.50 +3.00 192.50 2060 ---- ---- ---- ---- 193.10 +3.00 190.10 2065 ---- ---- ---- ---- 190.80 +3.00 187.80 2070 ---- ---- ---- ---- 188.50 +3.00 185.50 2075 ---- ---- ---- ---- 186.30 +3.00 183.30 2080 ---- ---- ---- ---- 184.10 +3.00 181.10 2085 ---- ---- ---- ---- 181.90 +2.90 179.00 2090 ---- ---- ---- ---- 179.70 +2.80 176.90 2095 ---- ---- ---- ---- 177.60 +2.80 174.80 2100 ---- ---- ---- ---- 175.60 +2.80 172.80 2105 ---- ---- ---- ---- 173.60 +2.80 170.80 2110 ---- ---- ---- ---- 171.60 +2.80 168.80 2115 ---- ---- ---- ---- 169.60 +2.70 166.90 2120 ---- ---- ---- ---- 167.70 +2.70 165.00 2125 ---- ---- ---- ---- 165.80 +2.70 163.10 2130 ---- ---- ---- ---- 164.00 +2.70 161.30 2135 ---- ---- ---- ---- 162.10 +2.60 159.50 2140 ---- ---- ---- ---- 160.30 +2.50 157.80 2145 ---- ---- ---- ---- 158.60 +2.60 156.00 2150 ---- ---- ---- ---- 156.90 +2.60 154.30 2155 ---- ---- ---- ---- 155.20 +2.50 152.70 2160 ---- ---- ---- ---- 153.50 +2.50 151.00 2165 ---- ---- ---- ---- 151.90 +2.50 149.40 2170 ---- ---- ---- ---- 150.30 +2.50 147.80 2175 ---- ---- ---- ---- 148.70 +2.40 146.30 2180 ---- ---- ---- ---- 147.10 +2.40 144.70 2185 ---- ---- ---- ---- 145.60 +2.40 143.20 2190 ---- ---- ---- ---- 144.10 +2.30 141.80 2195 ---- ---- ---- ---- 142.60 +2.30 140.30 2200 ---- ---- ---- ---- 141.20 +2.30 138.90 2205 ---- ---- ---- ---- 139.70 +2.20 137.50 2210 ---- ---- ---- ---- 138.30 +2.20 136.10 2215 ---- ---- ---- ---- 136.90 +2.20 134.70 2220 ---- ---- ---- ---- 135.60 +2.20 133.40 2225 ---- ---- ---- ---- 134.20 +2.10 132.10 2230 ---- ---- ---- ---- 132.90 +2.10 130.80 2235 ---- ---- ---- ---- 131.60 +2.10 129.50 2240 ---- ---- ---- ---- 130.30 +2.10 128.20 2245 ---- ---- ---- ---- 129.00 +2.00 127.00 2250 ---- ---- ---- ---- 127.80 +2.10 125.70 2255 ---- ---- ---- ---- 126.60 +2.10 124.50 2260 ---- ---- ---- ---- 125.30 +2.00 123.30 2265 ---- ---- ---- ---- 124.10 +2.00 122.10 2270 ---- ---- ---- ---- 122.90 +1.90 121.00 2275 ---- ---- ---- ---- 121.80 +2.00 119.80 2280 ---- ---- ---- ---- 120.60 +1.90 118.70 2285 ---- ---- ---- ---- 119.50 +2.00 117.50 2290 ---- ---- ---- ---- 118.30 +1.90 116.40 2295 ---- ---- ---- ---- 117.20 +1.90 115.30 2300 ---- ---- ---- ---- 116.10 +1.90 114.20 2305 ---- ---- ---- ---- 115.00 +1.90 113.10 2310 ---- ---- ---- ---- 113.90 +1.80 112.10 2315 ---- ---- ---- ---- 112.80 +1.80 111.00 2320 ---- ---- ---- ---- 111.70 +1.70 110.00 2325 ---- ---- ---- ---- 110.70 +1.80 108.90 2330 ---- ---- ---- ---- 109.60 +1.70 107.90 2335 ---- ---- ---- ---- 108.60 +1.70 106.90 2340 ---- ---- ---- ---- 107.60 +1.70 105.90 2345 ---- ---- ---- ---- 106.60 +1.70 104.90 2350 ---- ---- ---- ---- 105.60 +1.70 103.90 2355 ---- ---- ---- ---- 104.60 +1.70 102.90 2360 ---- ---- ---- ---- 103.60 +1.60 102.00 2365 ---- ---- ---- ---- 102.60 +1.60 101.00 2370 ---- ---- ---- ---- 101.70 +1.60 100.10 2375 ---- ---- ---- ---- 100.80 +1.60 99.20 2380 ---- ---- ---- ---- 99.80 +1.50 98.30 2385 ---- ---- ---- ---- 98.90 +1.60 97.30 2390 ---- ---- ---- ---- 98.00 +1.50 96.50 2395 ---- ---- ---- ---- 97.10 +1.50 95.60 2400 ---- ---- ---- ---- 96.20 +1.50 94.70 2405 ---- ---- ---- ---- 95.30 +1.50 93.80 2410 ---- ---- ---- ---- 94.50 +1.50 93.00 2420 ---- ---- ---- ---- 92.80 +1.50 91.30 2425 ---- ---- ---- ---- 91.90 +1.40 90.50 2430 ---- ---- ---- ---- 91.10 +1.40 89.70 2440 ---- ---- ---- ---- 89.50 +1.40 88.10 2450 ---- ---- ---- ---- 87.90 +1.30 86.60 2460 ---- ---- ---- ---- 86.40 +1.40 85.00 2470 ---- ---- ---- ---- 84.90 +1.30 83.60 2475 ---- ---- ---- ---- 84.20 +1.30 82.90 2480 ---- ---- ---- ---- 83.40 +1.30 82.10 2490 ---- ---- ---- ---- 82.00 +1.30 80.70 2500 ---- ---- ---- ---- 80.60 +1.20 79.40 2510 ---- ---- ---- ---- 79.30 +1.20 78.10 2525 ---- ---- ---- ---- 77.30 +1.20 76.10 2550 ---- ---- ---- ---- 74.20 +1.10 73.10 2575 ---- ---- ---- ---- 71.30 +1.10 70.20 2600 ---- ---- ---- ---- 68.50 +1.00 67.50 2625 ---- ---- ---- ---- 65.90 +.90 65.00 2650 ---- ---- ---- ---- 63.50 +.90 62.60 2675 ---- ---- ---- ---- 61.20 +.80 60.40 2700 ---- ---- ---- ---- 59.10 +.80 58.30 OG FEB25 Gold Option CALL 1625 ---- ---- ---- ---- 510.90 +5.30 505.60 1650 ---- ---- ---- ---- 488.90 +5.10 483.80 1675 ---- ---- ---- ---- 467.50 +5.10 462.40 1700 ---- ---- ---- ---- 446.40 +4.90 441.50 1725 ---- ---- ---- ---- 425.80 +4.80 421.00 1750 ---- ---- ---- ---- 405.60 +4.60 401.00 1775 ---- ---- ---- ---- 385.90 +4.50 381.40 1800 ---- ---- ---- ---- 366.70 +4.40 362.30 1810 ---- ---- ---- ---- 359.10 +4.30 354.80 1820 ---- ---- ---- ---- 351.60 +4.30 347.30 1825 ---- ---- ---- ---- 347.90 +4.30 343.60 1830 ---- ---- ---- ---- 344.20 +4.20 340.00 1840 ---- ---- ---- ---- 336.90 +4.20 332.70 1850 ---- ---- ---- ---- 329.60 +4.10 325.50 1860 ---- ---- ---- ---- 322.40 +4.10 318.30 1870 ---- ---- ---- ---- 315.30 +4.00 311.30 1880 ---- ---- ---- ---- 308.30 +4.00 304.30 1890 ---- ---- ---- ---- 301.40 +3.90 297.50 1900 ---- ---- ---- ---- 294.50 +3.80 290.70 1910 ---- ---- ---- ---- 287.80 +3.80 284.00 1915 ---- ---- ---- ---- 284.50 +3.80 280.70 1920 ---- ---- ---- ---- 281.20 +3.80 277.40 1925 ---- ---- ---- ---- 277.90 +3.80 274.10 1930 ---- ---- ---- ---- 274.60 +3.70 270.90 1935 ---- ---- ---- ---- 271.40 +3.70 267.70 1940 ---- ---- ---- ---- 268.20 +3.70 264.50 1945 ---- ---- ---- ---- 265.00 +3.60 261.40 1950 ---- ---- ---- ---- 261.80 +3.60 258.20 1955 ---- ---- ---- ---- 258.70 +3.60 255.10 1960 ---- ---- ---- ---- 255.60 +3.50 252.10 1965 ---- ---- ---- ---- 252.50 +3.50 249.00 1970 ---- ---- ---- ---- 249.50 +3.50 246.00 1975 ---- ---- ---- ---- 246.50 +3.50 243.00 1980 ---- ---- ---- ---- 243.50 +3.40 240.10 1985 ---- ---- ---- ---- 240.60 +3.50 237.10 1990 ---- ---- ---- ---- 237.60 +3.40 234.20 1995 ---- ---- ---- ---- 234.70 +3.30 231.40 2000 ---- ---- ---- ---- 231.90 +3.40 228.50 2005 ---- ---- ---- ---- 229.00 +3.30 225.70 2010 ---- ---- ---- ---- 226.20 +3.20 223.00 2015 ---- ---- ---- ---- 223.50 +3.30 220.20 2020 ---- ---- ---- ---- 220.70 +3.20 217.50 2025 ---- ---- ---- ---- 218.00 +3.10 214.90 2030 ---- ---- ---- ---- 215.40 +3.20 212.20 2035 ---- ---- ---- ---- 212.70 +3.10 209.60 2040 ---- ---- ---- ---- 210.10 +3.10 207.00 2045 ---- ---- ---- ---- 207.60 +3.10 204.50 2050 ---- ---- ---- ---- 205.10 +3.10 202.00 2055 ---- ---- ---- ---- 202.60 +3.10 199.50 2060 ---- ---- ---- ---- 200.10 +3.00 197.10 2065 ---- ---- ---- ---- 197.70 +3.00 194.70 2070 ---- ---- ---- ---- 195.30 +3.00 192.30 2075 ---- ---- ---- ---- 192.90 +2.90 190.00 2080 ---- ---- ---- ---- 190.60 +2.90 187.70 2085 ---- ---- ---- ---- 188.30 +2.80 185.50 2090 ---- ---- ---- ---- 186.10 +2.80 183.30 2095 ---- ---- ---- ---- 183.90 +2.80 181.10 2100 ---- ---- ---- ---- 181.70 +2.80 178.90 2105 ---- ---- ---- ---- 179.60 +2.80 176.80 2110 ---- ---- ---- ---- 177.50 +2.70 174.80 2115 ---- ---- ---- ---- 175.50 +2.70 172.80 2120 ---- ---- ---- ---- 173.50 +2.70 170.80 2125 ---- ---- ---- ---- 171.50 +2.70 168.80 2130 ---- ---- ---- ---- 169.60 +2.70 166.90 2135 ---- ---- ---- ---- 167.70 +2.60 165.10 2140 ---- ---- ---- ---- 165.80 +2.60 163.20 2145 ---- ---- ---- ---- 164.00 +2.60 161.40 2150 ---- ---- ---- ---- 162.20 +2.50 159.70 2155 ---- ---- ---- ---- 160.40 +2.50 157.90 2160 ---- ---- ---- ---- 158.70 +2.40 156.30 2165 ---- ---- ---- ---- 157.10 +2.50 154.60 2170 ---- ---- ---- ---- 155.40 +2.40 153.00 2175 ---- ---- ---- ---- 153.80 +2.40 151.40 2180 ---- ---- ---- ---- 152.20 +2.40 149.80 2185 ---- ---- ---- ---- 150.70 +2.40 148.30 2190 ---- ---- ---- ---- 149.10 +2.30 146.80 2195 ---- ---- ---- ---- 147.60 +2.30 145.30 2200 ---- ---- ---- ---- 146.20 +2.30 143.90 2205 ---- ---- ---- ---- 144.70 +2.20 142.50 2210 ---- ---- ---- ---- 143.30 +2.20 141.10 2215 ---- ---- ---- ---- 141.90 +2.20 139.70 2220 ---- ---- ---- ---- 140.60 +2.20 138.40 2225 ---- ---- ---- ---- 139.20 +2.10 137.10 2230 ---- ---- ---- ---- 137.90 +2.10 135.80 2235 ---- ---- ---- ---- 136.60 +2.10 134.50 2240 ---- ---- ---- ---- 135.40 +2.20 133.20 2245 ---- ---- ---- ---- 134.10 +2.10 132.00 2250 ---- ---- ---- ---- 132.90 +2.10 130.80 2255 ---- ---- ---- ---- 131.70 +2.10 129.60 2260 ---- ---- ---- ---- 130.50 +2.00 128.50 2265 ---- ---- ---- ---- 129.30 +2.00 127.30 2270 ---- ---- ---- ---- 128.20 +2.00 126.20 2275 ---- ---- ---- ---- 127.00 +2.00 125.00 2280 ---- ---- ---- ---- 125.90 +2.00 123.90 2285 ---- ---- ---- ---- 124.80 +1.90 122.90 2290 ---- ---- ---- ---- 123.70 +1.90 121.80 2295 ---- ---- ---- ---- 122.60 +1.90 120.70 2300 ---- ---- ---- ---- 121.50 +1.80 119.70 2305 ---- ---- ---- ---- 120.50 +1.90 118.60 2310 ---- ---- ---- ---- 119.50 +1.90 117.60 2315 ---- ---- ---- ---- 118.40 +1.80 116.60 2320 ---- ---- ---- ---- 117.40 +1.80 115.60 2325 ---- ---- ---- ---- 116.40 +1.80 114.60 2330 ---- ---- ---- ---- 115.40 +1.70 113.70 2335 ---- ---- ---- ---- 114.50 +1.80 112.70 2340 ---- ---- ---- ---- 113.50 +1.70 111.80 2345 ---- ---- ---- ---- 112.60 +1.70 110.90 2350 ---- ---- ---- ---- 111.70 +1.80 109.90 2360 ---- ---- ---- ---- 109.80 +1.60 108.20 2370 ---- ---- ---- ---- 108.10 +1.70 106.40 2380 ---- ---- ---- ---- 106.30 +1.60 104.70 2390 ---- ---- ---- ---- 104.60 +1.50 103.10 2400 ---- ---- ---- ---- 103.00 +1.50 101.50 2410 ---- ---- ---- ---- 101.40 +1.50 99.90 2420 ---- ---- ---- ---- 99.90 +1.50 98.40 2425 ---- ---- ---- ---- 99.10 +1.50 97.60 2430 ---- ---- ---- ---- 98.30 +1.40 96.90 2440 ---- ---- ---- ---- 96.90 +1.50 95.40 2450 ---- ---- ---- ---- 95.40 +1.40 94.00 2475 ---- ---- ---- ---- 92.00 +1.30 90.70 2500 ---- ---- ---- ---- 88.80 +1.30 87.50 2525 ---- ---- ---- ---- 85.80 +1.20 84.60 2550 ---- ---- ---- ---- 83.00 +1.20 81.80 2575 ---- ---- ---- ---- 80.30 +1.10 79.20 2600 ---- ---- ---- ---- 77.80 +1.00 76.80 2625 ---- ---- ---- ---- 75.50 +1.00 74.50 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1123.00 +6.40 1116.60 1050 ---- ---- ---- ---- 1098.00 +6.40 1091.60 1075 ---- ---- ---- ---- 1073.00 +6.40 1066.60 1100 ---- ---- ---- ---- 1048.00 +6.40 1041.60 1125 ---- ---- ---- ---- 1023.00 +6.40 1016.60 1150 ---- ---- ---- ---- 998.00 +6.40 991.60 1175 ---- ---- ---- ---- 973.00 +6.40 966.60 1200 ---- ---- ---- ---- 948.00 +6.40 941.60 1220 ---- ---- ---- ---- 928.00 +6.40 921.60 1225 ---- ---- ---- ---- 923.00 +6.40 916.60 1230 ---- ---- ---- ---- 918.00 +6.40 911.60 1240 ---- ---- ---- ---- 908.00 +6.40 901.60 1250 ---- ---- ---- ---- 898.00 +6.40 891.60 1260 ---- ---- ---- ---- 888.00 +6.40 881.60 1270 ---- ---- ---- ---- 878.00 +6.40 871.60 1275 ---- ---- ---- ---- 873.00 +6.40 866.60 1280 ---- ---- ---- ---- 868.00 +6.40 861.60 1290 ---- ---- ---- ---- 858.00 +6.40 851.60 1300 ---- ---- ---- ---- 848.00 +6.40 841.60 1310 ---- ---- ---- ---- 838.00 +6.40 831.60 1315 ---- ---- ---- ---- 833.00 +6.40 826.60 1320 ---- ---- ---- ---- 828.00 +6.40 821.60 1325 ---- ---- ---- ---- 823.00 +6.40 816.60 1330 ---- ---- ---- ---- 818.00 +6.40 811.60 1335 ---- ---- ---- ---- 813.00 +6.40 806.60 1340 ---- ---- ---- ---- 808.00 +6.40 801.60 1345 ---- ---- ---- ---- 803.00 +6.40 796.60 1350 ---- ---- ---- ---- 798.00 +6.40 791.60 1355 ---- ---- ---- ---- 793.00 +6.40 786.60 1360 ---- ---- ---- ---- 788.00 +6.40 781.60 1365 ---- ---- ---- ---- 783.00 +6.40 776.60 1370 ---- ---- ---- ---- 778.00 +6.40 771.60 1375 ---- ---- ---- ---- 773.00 +6.40 766.60 1380 ---- ---- ---- ---- 768.00 +6.40 761.60 1385 ---- ---- ---- ---- 763.00 +6.40 756.60 1390 ---- ---- ---- ---- 758.00 +6.40 751.60 1395 ---- ---- ---- ---- 753.00 +6.30 746.70 1400 ---- ---- ---- ---- 748.00 +6.30 741.70 1405 ---- ---- ---- ---- 743.10 +6.30 736.80 1410 ---- ---- ---- ---- 738.10 +6.20 731.90 1415 ---- ---- ---- ---- 733.20 +6.20 727.00 1420 ---- ---- ---- ---- 728.20 +6.10 722.10 1425 ---- ---- ---- ---- 723.30 +6.10 717.20 1430 ---- ---- ---- ---- 718.40 +6.00 712.40 1435 ---- ---- ---- ---- 713.60 +6.10 707.50 1440 ---- ---- ---- ---- 708.70 +6.00 702.70 1445 ---- ---- ---- ---- 703.80 +5.90 697.90 1450 ---- ---- ---- ---- 699.00 +5.90 693.10 1455 ---- ---- ---- ---- 694.20 +5.90 688.30 1460 ---- ---- ---- ---- 689.40 +5.90 683.50 1465 ---- ---- ---- ---- 684.60 +5.90 678.70 1470 ---- ---- ---- ---- 679.80 +5.80 674.00 1475 ---- ---- ---- ---- 675.10 +5.80 669.30 1480 ---- ---- ---- ---- 670.30 +5.80 664.50 1485 ---- ---- ---- ---- 665.60 +5.80 659.80 1490 ---- ---- ---- ---- 660.80 +5.60 655.20 1495 ---- ---- ---- ---- 656.10 +5.60 650.50 1500 ---- ---- ---- ---- 651.50 +5.70 645.80 1505 ---- ---- ---- ---- 646.80 +5.60 641.20 1510 ---- ---- ---- ---- 642.10 +5.60 636.50 1515 ---- ---- ---- ---- 637.50 +5.60 631.90 1520 ---- ---- ---- ---- 632.80 +5.50 627.30 1525 ---- ---- ---- ---- 628.20 +5.50 622.70 1530 ---- ---- ---- ---- 623.60 +5.50 618.10 1535 ---- ---- ---- ---- 619.00 +5.40 613.60 1540 ---- ---- ---- ---- 614.40 +5.40 609.00 1545 ---- ---- ---- ---- 609.80 +5.30 604.50 1550 ---- ---- ---- ---- 605.30 +5.40 599.90 1555 ---- ---- ---- ---- 600.70 +5.30 595.40 1560 ---- ---- ---- ---- 596.20 +5.30 590.90 1565 ---- ---- ---- ---- 591.70 +5.30 586.40 1570 ---- ---- ---- ---- 587.20 +5.30 581.90 1575 ---- ---- ---- ---- 582.70 +5.20 577.50 1580 ---- ---- ---- ---- 578.20 +5.20 573.00 1585 ---- ---- ---- ---- 573.80 +5.20 568.60 1590 ---- ---- ---- ---- 569.30 +5.10 564.20 1595 ---- ---- ---- ---- 564.90 +5.20 559.70 1600 ---- ---- ---- ---- 560.40 +5.10 555.30 1605 ---- ---- ---- ---- 556.00 +5.10 550.90 1610 ---- ---- ---- ---- 551.60 +5.00 546.60 1615 ---- ---- ---- ---- 547.20 +5.00 542.20 1620 ---- ---- ---- ---- 542.90 +5.10 537.80 1625 ---- ---- ---- ---- 538.50 +5.00 533.50 1630 ---- ---- ---- ---- 534.10 +4.90 529.20 1635 ---- ---- ---- ---- 529.80 +5.00 524.80 1640 ---- ---- ---- ---- 525.50 +5.00 520.50 1645 ---- ---- ---- ---- 521.10 +4.90 516.20 1650 ---- ---- ---- ---- 516.80 +4.80 512.00 1655 ---- ---- ---- ---- 512.50 +4.80 507.70 1660 ---- ---- ---- ---- 508.20 +4.80 503.40 1665 ---- ---- ---- ---- 504.00 +4.80 499.20 1670 ---- ---- ---- ---- 499.70 +4.80 494.90 1675 ---- ---- ---- ---- 495.40 +4.70 490.70 1680 ---- ---- ---- ---- 491.20 +4.70 486.50 1685 ---- ---- ---- ---- 487.00 +4.80 482.20 1690 ---- ---- ---- ---- 482.70 +4.70 478.00 1695 ---- ---- ---- ---- 478.50 +4.60 473.90 1700 ---- ---- ---- ---- 474.30 +4.60 469.70 1705 ---- ---- ---- ---- 470.10 +4.60 465.50 1710 ---- ---- ---- ---- 466.00 +4.70 461.30 1715 ---- ---- ---- ---- 461.80 +4.60 457.20 1720 ---- ---- ---- ---- 457.60 +4.50 453.10 1725 ---- ---- ---- ---- 453.50 +4.60 448.90 1730 ---- ---- ---- ---- 449.30 +4.50 444.80 1735 ---- ---- ---- ---- 445.20 +4.50 440.70 1740 ---- ---- ---- ---- 441.10 +4.50 436.60 1745 ---- ---- ---- ---- 437.00 +4.50 432.50 1750 ---- ---- ---- ---- 432.90 +4.50 428.40 1755 ---- ---- ---- ---- 428.80 +4.40 424.40 1760 ---- ---- ---- ---- 424.70 +4.40 420.30 1765 ---- ---- ---- ---- 420.70 +4.40 416.30 1770 ---- ---- ---- ---- 416.70 +4.40 412.30 1775 ---- ---- ---- ---- 412.60 +4.30 408.30 1780 ---- ---- ---- ---- 408.60 +4.30 404.30 1785 ---- ---- ---- ---- 404.60 +4.30 400.30 1790 ---- ---- ---- ---- 400.70 +4.30 396.40 1795 ---- ---- ---- ---- 396.70 +4.30 392.40 1800 ---- ---- ---- ---- 392.70 +4.20 388.50 1805 ---- ---- ---- ---- 388.80 +4.20 384.60 1810 ---- ---- ---- ---- 384.90 +4.20 380.70 1815 ---- ---- ---- ---- 381.00 +4.20 376.80 1820 ---- ---- ---- ---- 377.20 +4.20 373.00 1825 ---- ---- ---- ---- 373.30 +4.10 369.20 1830 ---- ---- ---- ---- 369.50 +4.20 365.30 1835 ---- ---- ---- ---- 365.70 +4.10 361.60 1840 ---- ---- ---- ---- 361.90 +4.10 357.80 1845 ---- ---- ---- ---- 358.10 +4.00 354.10 1850 ---- ---- ---- ---- 354.40 +4.10 350.30 1855 ---- ---- ---- ---- 350.70 +4.10 346.60 1860 ---- ---- ---- ---- 347.00 +4.00 343.00 1865 ---- ---- ---- ---- 343.30 +4.00 339.30 1870 ---- ---- ---- ---- 339.70 +4.00 335.70 1875 ---- ---- ---- ---- 336.00 +3.90 332.10 1880 ---- ---- ---- ---- 332.40 +3.90 328.50 1885 ---- ---- ---- ---- 328.90 +3.90 325.00 1890 ---- ---- ---- ---- 325.40 +3.90 321.50 1895 ---- ---- ---- ---- 321.90 +3.90 318.00 1900 ---- ---- ---- ---- 318.40 +3.80 314.60 1905 ---- ---- ---- ---- 315.00 +3.80 311.20 1910 ---- ---- ---- ---- 311.50 +3.70 307.80 1915 ---- ---- ---- ---- 308.20 +3.80 304.40 1920 ---- ---- ---- ---- 304.80 +3.70 301.10 1925 ---- ---- ---- ---- 301.50 +3.70 297.80 1930 ---- ---- ---- ---- 298.30 +3.70 294.60 1935 ---- ---- ---- ---- 295.00 +3.60 291.40 1940 ---- ---- ---- ---- 291.80 +3.60 288.20 1945 ---- ---- ---- ---- 288.60 +3.60 285.00 1950 ---- ---- ---- ---- 285.50 +3.60 281.90 1955 ---- ---- ---- ---- 282.40 +3.60 278.80 1960 ---- ---- ---- ---- 279.30 +3.50 275.80 1965 ---- ---- ---- ---- 276.30 +3.50 272.80 1970 ---- ---- ---- ---- 273.30 +3.50 269.80 1975 ---- ---- ---- ---- 270.30 +3.40 266.90 1980 ---- ---- ---- ---- 267.40 +3.40 264.00 1985 ---- ---- ---- ---- 264.50 +3.40 261.10 1990 ---- ---- ---- ---- 261.60 +3.40 258.20 1995 ---- ---- ---- ---- 258.80 +3.40 255.40 2000 ---- ---- ---- ---- 256.00 +3.30 252.70 2005 ---- ---- ---- ---- 253.20 +3.30 249.90 2010 ---- ---- ---- ---- 250.50 +3.30 247.20 2015 ---- ---- ---- ---- 247.80 +3.20 244.60 2020 ---- ---- ---- ---- 245.20 +3.20 242.00 2025 ---- ---- ---- ---- 242.60 +3.20 239.40 2030 ---- ---- ---- ---- 240.00 +3.20 236.80 2035 ---- ---- ---- ---- 237.40 +3.10 234.30 2040 ---- ---- ---- ---- 234.90 +3.10 231.80 2045 ---- ---- ---- ---- 232.50 +3.10 229.40 2050 ---- ---- ---- ---- 230.00 +3.10 226.90 2055 ---- ---- ---- ---- 227.60 +3.00 224.60 2060 ---- ---- ---- ---- 225.20 +3.00 222.20 2065 ---- ---- ---- ---- 222.90 +3.00 219.90 2070 ---- ---- ---- ---- 220.60 +3.00 217.60 2075 ---- ---- ---- ---- 218.30 +2.90 215.40 2080 ---- ---- ---- ---- 216.10 +2.90 213.20 2085 ---- ---- ---- ---- 213.90 +2.90 211.00 2090 ---- ---- ---- ---- 211.70 +2.90 208.80 2095 ---- ---- ---- ---- 209.60 +2.90 206.70 2100 ---- ---- ---- ---- 207.50 +2.80 204.70 2105 ---- ---- ---- ---- 205.40 +2.80 202.60 2110 ---- ---- ---- ---- 203.40 +2.80 200.60 2115 ---- ---- ---- ---- 201.40 +2.80 198.60 2120 ---- ---- ---- ---- 199.40 +2.70 196.70 2125 ---- ---- ---- ---- 197.50 +2.70 194.80 2130 ---- ---- ---- ---- 195.60 +2.70 192.90 2135 ---- ---- ---- ---- 193.70 +2.70 191.00 2140 ---- ---- ---- ---- 191.80 +2.60 189.20 2145 ---- ---- ---- ---- 190.00 +2.60 187.40 2150 ---- ---- ---- ---- 188.20 +2.60 185.60 2155 ---- ---- ---- ---- 186.40 +2.50 183.90 2160 ---- ---- ---- ---- 184.70 +2.50 182.20 2165 ---- ---- ---- ---- 183.00 +2.50 180.50 2170 ---- ---- ---- ---- 181.30 +2.50 178.80 2175 ---- ---- ---- ---- 179.70 +2.50 177.20 2180 ---- ---- ---- ---- 178.00 +2.40 175.60 2185 ---- ---- ---- ---- 176.40 +2.40 174.00 2190 ---- ---- ---- ---- 174.90 +2.50 172.40 2195 ---- ---- ---- ---- 173.30 +2.40 170.90 2200 ---- ---- ---- ---- 171.80 +2.40 169.40 2205 ---- ---- ---- ---- 170.30 +2.40 167.90 2210 ---- ---- ---- ---- 168.80 +2.30 166.50 2215 ---- ---- ---- ---- 167.30 +2.30 165.00 2220 ---- ---- ---- ---- 165.90 +2.30 163.60 2225 ---- ---- ---- ---- 164.50 +2.30 162.20 2230 ---- ---- ---- ---- 163.10 +2.30 160.80 2235 ---- ---- ---- ---- 161.70 +2.20 159.50 2240 ---- ---- ---- ---- 160.40 +2.20 158.20 2245 ---- ---- ---- ---- 159.00 +2.20 156.80 2250 ---- ---- ---- ---- 157.70 +2.10 155.60 2255 ---- ---- ---- ---- 156.40 +2.10 154.30 2260 ---- ---- ---- ---- 155.20 +2.20 153.00 2265 ---- ---- ---- ---- 153.90 +2.10 151.80 2270 ---- ---- ---- ---- 152.70 +2.10 150.60 2275 ---- ---- ---- ---- 151.50 +2.10 149.40 2280 ---- ---- ---- ---- 150.30 +2.10 148.20 2285 ---- ---- ---- ---- 149.10 +2.10 147.00 2290 ---- ---- ---- ---- 147.90 +2.00 145.90 2295 ---- ---- ---- ---- 146.70 +2.00 144.70 2300 ---- ---- ---- ---- 145.60 +2.00 143.60 2305 ---- ---- ---- ---- 144.50 +2.00 142.50 2310 ---- ---- ---- ---- 143.40 +2.00 141.40 2315 ---- ---- ---- ---- 142.30 +2.00 140.30 2320 ---- ---- ---- ---- 141.20 +2.00 139.20 2325 ---- ---- ---- ---- 140.10 +1.90 138.20 2330 ---- ---- ---- ---- 139.00 +1.90 137.10 2335 ---- ---- ---- ---- 138.00 +1.90 136.10 2340 ---- ---- ---- ---- 137.00 +1.90 135.10 2345 ---- ---- ---- ---- 135.90 +1.80 134.10 2350 ---- ---- ---- ---- 134.90 +1.80 133.10 2355 ---- ---- ---- ---- 133.90 +1.80 132.10 2360 ---- ---- ---- ---- 133.00 +1.80 131.20 2365 ---- ---- ---- ---- 132.00 +1.80 130.20 2370 ---- ---- ---- ---- 131.00 +1.70 129.30 2375 ---- ---- ---- ---- 130.10 +1.80 128.30 2380 ---- ---- ---- ---- 129.10 +1.70 127.40 2385 ---- ---- ---- ---- 128.20 +1.70 126.50 2390 ---- ---- ---- ---- 127.30 +1.70 125.60 2395 ---- ---- ---- ---- 126.40 +1.70 124.70 2400 ---- ---- ---- ---- 125.50 +1.70 123.80 2405 ---- ---- ---- ---- 124.60 +1.60 123.00 2410 ---- ---- ---- ---- 123.80 +1.70 122.10 2415 ---- ---- ---- ---- 122.90 +1.60 121.30 2420 ---- ---- ---- ---- 122.00 +1.60 120.40 2425 ---- ---- ---- ---- 121.20 +1.60 119.60 2430 ---- ---- ---- ---- 120.40 +1.60 118.80 2435 ---- ---- ---- ---- 119.60 +1.60 118.00 2440 ---- ---- ---- ---- 118.80 +1.60 117.20 2450 ---- ---- ---- ---- 117.20 +1.60 115.60 2460 ---- ---- ---- ---- 115.60 +1.50 114.10 2470 ---- ---- ---- ---- 114.10 +1.50 112.60 2475 ---- ---- ---- ---- 113.40 +1.50 111.90 2480 ---- ---- ---- ---- 112.60 +1.50 111.10 2490 ---- ---- ---- ---- 111.20 +1.50 109.70 2500 ---- ---- ---- ---- 109.80 +1.50 108.30 2510 ---- ---- ---- ---- 108.40 +1.40 107.00 2520 ---- ---- ---- ---- 107.10 +1.40 105.70 2525 ---- ---- ---- ---- 106.40 +1.40 105.00 2530 ---- ---- ---- ---- 105.80 +1.40 104.40 2550 ---- ---- ---- ---- 103.20 +1.30 101.90 2575 ---- ---- ---- ---- 100.20 +1.30 98.90 2600 ---- ---- ---- ---- 97.40 +1.20 96.20 2625 ---- ---- ---- ---- 94.70 +1.10 93.60 2650 ---- ---- ---- ---- 92.20 +1.10 91.10 2675 ---- ---- ---- ---- 89.90 +1.10 88.80 2700 ---- ---- ---- ---- 87.60 +1.00 86.60 700 2725 ---- ---- ---- ---- 85.50 +1.00 84.50 2750 ---- ---- ---- ---- 83.50 +1.00 82.50 2775 ---- ---- ---- ---- 81.60 +.90 80.70 2800 ---- ---- ---- ---- 79.80 +.90 78.90 2825 ---- ---- ---- ---- 78.20 +.90 77.30 2850 ---- ---- ---- ---- 76.60 +.90 75.70 2875 ---- ---- ---- ---- 75.10 +.90 74.20 2900 ---- ---- ---- ---- 73.60 +.80 72.80 2925 ---- ---- ---- ---- 72.30 +.80 71.50 2950 ---- ---- ---- ---- 71.00 +.70 70.30 2975 ---- ---- ---- ---- 69.80 +.70 69.10 3000 ---- ---- ---- ---- 68.70 +.70 68.00 3100 ---- ---- ---- ---- 64.70 +.60 64.10 3200 ---- ---- ---- ---- 61.60 +.60 61.00 3300 ---- ---- ---- ---- 59.00 +.50 58.50 3400 ---- ---- ---- ---- 57.10 +.50 56.60 3500 ---- ---- ---- ---- 55.50 +.40 55.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1099.40 +6.40 1093.00 1100 ---- ---- ---- ---- 1074.40 +6.40 1068.00 1125 ---- ---- ---- ---- 1049.40 +6.40 1043.00 1150 ---- ---- ---- ---- 1024.40 +6.40 1018.00 1175 ---- ---- ---- ---- 999.40 +6.40 993.00 1200 ---- ---- ---- ---- 974.40 +6.40 968.00 1225 ---- ---- ---- ---- 949.40 +6.40 943.00 1250 ---- ---- ---- ---- 924.40 +6.40 918.00 1270 ---- ---- ---- ---- 904.40 +6.40 898.00 1275 ---- ---- ---- ---- 899.40 +6.40 893.00 1280 ---- ---- ---- ---- 894.40 +6.40 888.00 1290 ---- ---- ---- ---- 884.40 +6.40 878.00 1300 ---- ---- ---- ---- 874.40 +6.40 868.00 1310 ---- ---- ---- ---- 864.40 +6.40 858.00 1320 ---- ---- ---- ---- 854.40 +6.40 848.00 1325 ---- ---- ---- ---- 849.40 +6.40 843.00 1330 ---- ---- ---- ---- 844.40 +6.40 838.00 1340 ---- ---- ---- ---- 834.40 +6.30 828.10 1350 ---- ---- ---- ---- 824.40 +6.20 818.20 1360 ---- ---- ---- ---- 814.50 +6.10 808.40 1370 ---- ---- ---- ---- 804.70 +6.10 798.60 1375 ---- ---- ---- ---- 799.80 +6.10 793.70 1380 ---- ---- ---- ---- 794.90 +6.00 788.90 1385 ---- ---- ---- ---- 790.00 +5.90 784.10 1390 ---- ---- ---- ---- 785.20 +6.00 779.20 1395 ---- ---- ---- ---- 780.40 +6.00 774.40 1400 ---- ---- ---- ---- 775.50 +5.90 769.60 1405 ---- ---- ---- ---- 770.70 +5.80 764.90 1410 ---- ---- ---- ---- 765.90 +5.80 760.10 1415 ---- ---- ---- ---- 761.10 +5.70 755.40 1420 ---- ---- ---- ---- 756.40 +5.80 750.60 1425 ---- ---- ---- ---- 751.60 +5.70 745.90 1430 ---- ---- ---- ---- 746.90 +5.70 741.20 1435 ---- ---- ---- ---- 742.20 +5.70 736.50 1440 ---- ---- ---- ---- 737.40 +5.60 731.80 1445 ---- ---- ---- ---- 732.70 +5.50 727.20 1450 ---- ---- ---- ---- 728.10 +5.60 722.50 1455 ---- ---- ---- ---- 723.40 +5.50 717.90 1460 ---- ---- ---- ---- 718.70 +5.50 713.20 1465 ---- ---- ---- ---- 714.10 +5.50 708.60 1470 ---- ---- ---- ---- 709.50 +5.50 704.00 1475 ---- ---- ---- ---- 704.80 +5.40 699.40 1480 ---- ---- ---- ---- 700.20 +5.30 694.90 1485 ---- ---- ---- ---- 695.60 +5.30 690.30 1490 ---- ---- ---- ---- 691.10 +5.30 685.80 1495 ---- ---- ---- ---- 686.50 +5.30 681.20 1500 ---- ---- ---- ---- 682.00 +5.30 676.70 1505 ---- ---- ---- ---- 677.40 +5.20 672.20 1510 ---- ---- ---- ---- 672.90 +5.20 667.70 1515 ---- ---- ---- ---- 668.40 +5.20 663.20 1520 ---- ---- ---- ---- 663.90 +5.20 658.70 1525 ---- ---- ---- ---- 659.40 +5.10 654.30 1530 ---- ---- ---- ---- 654.90 +5.10 649.80 1535 ---- ---- ---- ---- 650.50 +5.10 645.40 1540 ---- ---- ---- ---- 646.00 +5.00 641.00 1545 ---- ---- ---- ---- 641.60 +5.00 636.60 1550 ---- ---- ---- ---- 637.20 +5.00 632.20 1555 ---- ---- ---- ---- 632.80 +5.00 627.80 1560 ---- ---- ---- ---- 628.40 +5.00 623.40 1565 ---- ---- ---- ---- 624.00 +4.90 619.10 1570 ---- ---- ---- ---- 619.60 +4.90 614.70 1575 ---- ---- ---- ---- 615.30 +4.90 610.40 1580 ---- ---- ---- ---- 610.90 +4.80 606.10 1585 ---- ---- ---- ---- 606.60 +4.90 601.70 1590 ---- ---- ---- ---- 602.30 +4.90 597.40 1595 ---- ---- ---- ---- 597.90 +4.70 593.20 1600 ---- ---- ---- ---- 593.60 +4.70 588.90 1605 ---- ---- ---- ---- 589.40 +4.80 584.60 1610 ---- ---- ---- ---- 585.10 +4.70 580.40 1615 ---- ---- ---- ---- 580.80 +4.70 576.10 1620 ---- ---- ---- ---- 576.60 +4.70 571.90 1625 ---- ---- ---- ---- 572.30 +4.60 567.70 1630 ---- ---- ---- ---- 568.10 +4.60 563.50 1635 ---- ---- ---- ---- 563.90 +4.60 559.30 1640 ---- ---- ---- ---- 559.70 +4.60 555.10 1645 ---- ---- ---- ---- 555.50 +4.60 550.90 1650 ---- ---- ---- ---- 551.30 +4.60 546.70 1655 ---- ---- ---- ---- 547.10 +4.50 542.60 1660 ---- ---- ---- ---- 542.90 +4.50 538.40 1665 ---- ---- ---- ---- 538.80 +4.50 534.30 1670 ---- ---- ---- ---- 534.60 +4.40 530.20 1675 ---- ---- ---- ---- 530.50 +4.50 526.00 1680 ---- ---- ---- ---- 526.40 +4.50 521.90 1685 ---- ---- ---- ---- 522.30 +4.50 517.80 1690 ---- ---- ---- ---- 518.10 +4.30 513.80 1695 ---- ---- ---- ---- 514.00 +4.30 509.70 1700 ---- ---- ---- ---- 510.00 +4.40 505.60 1705 ---- ---- ---- ---- 505.90 +4.40 501.50 1710 ---- ---- ---- ---- 501.80 +4.30 497.50 1715 ---- ---- ---- ---- 497.70 +4.30 493.40 1720 ---- ---- ---- ---- 493.70 +4.30 489.40 1725 ---- ---- ---- ---- 489.60 +4.20 485.40 1730 ---- ---- ---- ---- 485.60 +4.20 481.40 1735 ---- ---- ---- ---- 481.60 +4.30 477.30 1740 ---- ---- ---- ---- 477.50 +4.20 473.30 1745 ---- ---- ---- ---- 473.50 +4.20 469.30 1750 ---- ---- ---- ---- 469.50 +4.10 465.40 1755 ---- ---- ---- ---- 465.50 +4.10 461.40 1760 ---- ---- ---- ---- 461.60 +4.20 457.40 1765 ---- ---- ---- ---- 457.60 +4.10 453.50 1770 ---- ---- ---- ---- 453.60 +4.10 449.50 1775 ---- ---- ---- ---- 449.70 +4.10 445.60 1780 ---- ---- ---- ---- 445.70 +4.00 441.70 1785 ---- ---- ---- ---- 441.80 +4.00 437.80 1790 ---- ---- ---- ---- 437.90 +4.00 433.90 1795 ---- ---- ---- ---- 434.00 +4.00 430.00 1800 ---- ---- ---- ---- 430.10 +4.00 426.10 1805 ---- ---- ---- ---- 426.20 +4.00 422.20 1810 ---- ---- ---- ---- 422.40 +4.00 418.40 1815 ---- ---- ---- ---- 418.50 +3.90 414.60 1820 ---- ---- ---- ---- 414.70 +3.90 410.80 1825 ---- ---- ---- ---- 410.90 +3.90 407.00 1830 ---- ---- ---- ---- 407.10 +3.90 403.20 1835 ---- ---- ---- ---- 403.30 +3.90 399.40 1840 ---- ---- ---- ---- 399.50 +3.80 395.70 1845 ---- ---- ---- ---- 395.80 +3.80 392.00 1850 ---- ---- ---- ---- 392.10 +3.90 388.20 1855 ---- ---- ---- ---- 388.40 +3.80 384.60 1860 ---- ---- ---- ---- 384.70 +3.80 380.90 1865 ---- ---- ---- ---- 381.00 +3.70 377.30 1870 ---- ---- ---- ---- 377.40 +3.80 373.60 1875 ---- ---- ---- ---- 373.80 +3.80 370.00 1880 ---- ---- ---- ---- 370.20 +3.70 366.50 1885 ---- ---- ---- ---- 366.60 +3.70 362.90 1890 ---- ---- ---- ---- 363.10 +3.70 359.40 1895 ---- ---- ---- ---- 359.60 +3.70 355.90 1900 ---- ---- ---- ---- 356.10 +3.70 352.40 1905 ---- ---- ---- ---- 352.60 +3.60 349.00 1910 ---- ---- ---- ---- 349.20 +3.60 345.60 1915 ---- ---- ---- ---- 345.80 +3.60 342.20 1920 ---- ---- ---- ---- 342.40 +3.60 338.80 1925 ---- ---- ---- ---- 339.00 +3.50 335.50 1930 ---- ---- ---- ---- 335.70 +3.50 332.20 1935 ---- ---- ---- ---- 332.50 +3.50 329.00 1940 ---- ---- ---- ---- 329.20 +3.50 325.70 1945 ---- ---- ---- ---- 326.00 +3.50 322.50 1950 ---- ---- ---- ---- 322.80 +3.40 319.40 1955 ---- ---- ---- ---- 319.70 +3.40 316.30 1960 ---- ---- ---- ---- 316.60 +3.40 313.20 1965 ---- ---- ---- ---- 313.50 +3.40 310.10 1970 ---- ---- ---- ---- 310.40 +3.30 307.10 1975 ---- ---- ---- ---- 307.40 +3.30 304.10 1980 ---- ---- ---- ---- 304.50 +3.40 301.10 1985 ---- ---- ---- ---- 301.50 +3.30 298.20 1990 ---- ---- ---- ---- 298.60 +3.30 295.30 1995 ---- ---- ---- ---- 295.70 +3.20 292.50 2000 ---- ---- ---- ---- 292.90 +3.20 289.70 2005 ---- ---- ---- ---- 290.10 +3.20 286.90 2010 ---- ---- ---- ---- 287.30 +3.20 284.10 2015 ---- ---- ---- ---- 284.60 +3.20 281.40 2020 ---- ---- ---- ---- 281.90 +3.20 278.70 2025 ---- ---- ---- ---- 279.20 +3.10 276.10 2030 ---- ---- ---- ---- 276.60 +3.10 273.50 2035 ---- ---- ---- ---- 274.00 +3.10 270.90 2040 ---- ---- ---- ---- 271.40 +3.00 268.40 2045 ---- ---- ---- ---- 268.90 +3.00 265.90 2050 ---- ---- ---- ---- 266.40 +3.00 263.40 2055 ---- ---- ---- ---- 264.00 +3.00 261.00 2060 ---- ---- ---- ---- 261.50 +2.90 258.60 2065 ---- ---- ---- ---- 259.20 +3.00 256.20 2070 ---- ---- ---- ---- 256.80 +2.90 253.90 2075 ---- ---- ---- ---- 254.50 +2.90 251.60 2080 ---- ---- ---- ---- 252.20 +2.90 249.30 2085 ---- ---- ---- ---- 250.00 +2.90 247.10 2090 ---- ---- ---- ---- 247.70 +2.80 244.90 2095 ---- ---- ---- ---- 245.60 +2.90 242.70 2100 ---- ---- ---- ---- 243.40 +2.80 240.60 2105 ---- ---- ---- ---- 241.30 +2.80 238.50 2110 ---- ---- ---- ---- 239.20 +2.70 236.50 2115 ---- ---- ---- ---- 237.20 +2.80 234.40 2120 ---- ---- ---- ---- 235.20 +2.70 232.50 2125 ---- ---- ---- ---- 233.20 +2.70 230.50 2130 ---- ---- ---- ---- 231.30 +2.70 228.60 2135 ---- ---- ---- ---- 229.40 +2.70 226.70 2140 ---- ---- ---- ---- 227.50 +2.70 224.80 2145 ---- ---- ---- ---- 225.60 +2.60 223.00 2150 ---- ---- ---- ---- 223.80 +2.60 221.20 2155 ---- ---- ---- ---- 222.00 +2.60 219.40 2160 ---- ---- ---- ---- 220.30 +2.60 217.70 2165 ---- ---- ---- ---- 218.50 +2.50 216.00 2170 ---- ---- ---- ---- 216.80 +2.50 214.30 2175 ---- ---- ---- ---- 215.20 +2.60 212.60 2180 ---- ---- ---- ---- 213.50 +2.50 211.00 2185 ---- ---- ---- ---- 211.90 +2.50 209.40 2190 ---- ---- ---- ---- 210.30 +2.50 207.80 2195 ---- ---- ---- ---- 208.70 +2.40 206.30 2200 ---- ---- ---- ---- 207.20 +2.50 204.70 2205 ---- ---- ---- ---- 205.70 +2.50 203.20 2210 ---- ---- ---- ---- 204.20 +2.40 201.80 2215 ---- ---- ---- ---- 202.70 +2.40 200.30 2220 ---- ---- ---- ---- 201.20 +2.30 198.90 2225 ---- ---- ---- ---- 199.80 +2.30 197.50 2230 ---- ---- ---- ---- 198.40 +2.30 196.10 2235 ---- ---- ---- ---- 197.00 +2.30 194.70 2240 ---- ---- ---- ---- 195.60 +2.30 193.30 2245 ---- ---- ---- ---- 194.30 +2.30 192.00 2250 ---- ---- ---- ---- 193.00 +2.30 190.70 2255 ---- ---- ---- ---- 191.60 +2.20 189.40 2260 ---- ---- ---- ---- 190.40 +2.30 188.10 2265 ---- ---- ---- ---- 189.10 +2.20 186.90 2270 ---- ---- ---- ---- 187.80 +2.20 185.60 2275 ---- ---- ---- ---- 186.60 +2.20 184.40 2280 ---- ---- ---- ---- 185.30 +2.10 183.20 2285 ---- ---- ---- ---- 184.10 +2.10 182.00 2290 ---- ---- ---- ---- 182.90 +2.10 180.80 2295 ---- ---- ---- ---- 181.80 +2.20 179.60 2300 ---- ---- ---- ---- 180.60 +2.10 178.50 2305 ---- ---- ---- ---- 179.40 +2.10 177.30 2310 ---- ---- ---- ---- 178.30 +2.10 176.20 2315 ---- ---- ---- ---- 177.10 +2.00 175.10 2320 ---- ---- ---- ---- 176.00 +2.00 174.00 2325 ---- ---- ---- ---- 174.90 +2.00 172.90 2330 ---- ---- ---- ---- 173.80 +2.00 171.80 2335 ---- ---- ---- ---- 172.70 +2.00 170.70 2340 ---- ---- ---- ---- 171.60 +2.00 169.60 2345 ---- ---- ---- ---- 170.50 +1.90 168.60 2350 ---- ---- ---- ---- 169.50 +2.00 167.50 2355 ---- ---- ---- ---- 168.40 +1.90 166.50 2360 ---- ---- ---- ---- 167.40 +2.00 165.40 2365 ---- ---- ---- ---- 166.30 +1.90 164.40 2370 ---- ---- ---- ---- 165.30 +1.90 163.40 2375 ---- ---- ---- ---- 164.30 +1.90 162.40 2380 ---- ---- ---- ---- 163.30 +1.90 161.40 2385 ---- ---- ---- ---- 162.20 +1.80 160.40 2390 ---- ---- ---- ---- 161.30 +1.90 159.40 2395 ---- ---- ---- ---- 160.30 +1.90 158.40 2400 ---- ---- ---- ---- 159.30 +1.80 157.50 2405 ---- ---- ---- ---- 158.30 +1.80 156.50 2410 ---- ---- ---- ---- 157.40 +1.80 155.60 2415 ---- ---- ---- ---- 156.40 +1.80 154.60 2420 ---- ---- ---- ---- 155.50 +1.80 153.70 2425 ---- ---- ---- ---- 154.50 +1.70 152.80 2430 ---- ---- ---- ---- 153.60 +1.70 151.90 2435 ---- ---- ---- ---- 152.70 +1.70 151.00 2440 ---- ---- ---- ---- 151.80 +1.70 150.10 2445 ---- ---- ---- ---- 150.90 +1.70 149.20 2450 ---- ---- ---- ---- 150.00 +1.70 148.30 2455 ---- ---- ---- ---- 149.10 +1.70 147.40 2460 ---- ---- ---- ---- 148.20 +1.60 146.60 2470 ---- ---- ---- ---- 146.50 +1.60 144.90 2475 ---- ---- ---- ---- 145.70 +1.70 144.00 2480 ---- ---- ---- ---- 144.80 +1.60 143.20 2490 ---- ---- ---- ---- 143.20 +1.60 141.60 2500 ---- ---- ---- ---- 141.60 +1.60 140.00 2510 ---- ---- ---- ---- 140.00 +1.60 138.40 2520 ---- ---- ---- ---- 138.40 +1.50 136.90 2525 ---- ---- ---- ---- 137.70 +1.60 136.10 2530 ---- ---- ---- ---- 136.90 +1.50 135.40 2540 ---- ---- ---- ---- 135.40 +1.50 133.90 2550 ---- ---- ---- ---- 134.00 +1.50 132.50 2560 ---- ---- ---- ---- 132.60 +1.50 131.10 2575 ---- ---- ---- ---- 130.50 +1.50 129.00 2600 ---- ---- ---- ---- 127.20 +1.40 125.80 2625 ---- ---- ---- ---- 124.00 +1.30 122.70 2650 ---- ---- ---- ---- 121.00 +1.30 119.70 2675 ---- ---- ---- ---- 118.20 +1.30 116.90 2700 ---- ---- ---- ---- 115.50 +1.30 114.20 2725 ---- ---- ---- ---- 112.90 +1.20 111.70 2750 ---- ---- ---- ---- 110.50 +1.20 109.30 3500 ---- ---- ---- ---- 73.80 +.60 73.20 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 864.50 +6.10 858.40 1350 ---- ---- ---- ---- 840.20 +5.80 834.40 1375 ---- ---- ---- ---- 816.40 +5.70 810.70 1400 ---- ---- ---- ---- 792.80 +5.40 787.40 1425 ---- ---- ---- ---- 769.70 +5.40 764.30 1450 ---- ---- ---- ---- 746.80 +5.10 741.70 1475 ---- ---- ---- ---- 724.30 +5.00 719.30 1500 ---- ---- ---- ---- 702.10 +4.90 697.20 1520 ---- ---- ---- ---- 684.60 +4.80 679.80 1525 ---- ---- ---- ---- 680.20 +4.70 675.50 1530 ---- ---- ---- ---- 675.90 +4.80 671.10 1540 ---- ---- ---- ---- 667.30 +4.80 662.50 1550 ---- ---- ---- ---- 658.70 +4.70 654.00 1560 ---- ---- ---- ---- 650.10 +4.60 645.50 1570 ---- ---- ---- ---- 641.60 +4.60 637.00 1575 ---- ---- ---- ---- 637.40 +4.60 632.80 1580 ---- ---- ---- ---- 633.20 +4.60 628.60 1590 ---- ---- ---- ---- 624.80 +4.50 620.30 1600 ---- ---- ---- ---- 616.40 +4.40 612.00 1610 ---- ---- ---- ---- 608.10 +4.40 603.70 1615 ---- ---- ---- ---- 603.90 +4.30 599.60 1620 ---- ---- ---- ---- 599.80 +4.40 595.40 1625 ---- ---- ---- ---- 595.70 +4.40 591.30 1630 ---- ---- ---- ---- 591.60 +4.30 587.30 1635 ---- ---- ---- ---- 587.50 +4.30 583.20 1640 ---- ---- ---- ---- 583.40 +4.30 579.10 1645 ---- ---- ---- ---- 579.30 +4.30 575.00 1650 ---- ---- ---- ---- 575.20 +4.20 571.00 1655 ---- ---- ---- ---- 571.20 +4.30 566.90 1660 ---- ---- ---- ---- 567.10 +4.20 562.90 1665 ---- ---- ---- ---- 563.10 +4.20 558.90 1670 ---- ---- ---- ---- 559.00 +4.10 554.90 1675 ---- ---- ---- ---- 555.00 +4.10 550.90 1680 ---- ---- ---- ---- 551.00 +4.10 546.90 1685 ---- ---- ---- ---- 547.00 +4.10 542.90 1690 ---- ---- ---- ---- 543.00 +4.10 538.90 1695 ---- ---- ---- ---- 539.00 +4.10 534.90 1700 ---- ---- ---- ---- 535.00 +4.00 531.00 1705 ---- ---- ---- ---- 531.00 +4.00 527.00 1710 ---- ---- ---- ---- 527.10 +4.00 523.10 1715 ---- ---- ---- ---- 523.10 +4.00 519.10 1720 ---- ---- ---- ---- 519.20 +4.00 515.20 1725 ---- ---- ---- ---- 515.20 +3.90 511.30 1730 ---- ---- ---- ---- 511.30 +4.00 507.30 1735 ---- ---- ---- ---- 507.40 +4.00 503.40 1740 ---- ---- ---- ---- 503.40 +3.90 499.50 1745 ---- ---- ---- ---- 499.50 +3.90 495.60 1750 ---- ---- ---- ---- 495.60 +3.90 491.70 1755 ---- ---- ---- ---- 491.70 +3.90 487.80 1760 ---- ---- ---- ---- 487.80 +3.80 484.00 1765 ---- ---- ---- ---- 483.90 +3.80 480.10 1770 ---- ---- ---- ---- 480.10 +3.90 476.20 1775 ---- ---- ---- ---- 476.20 +3.80 472.40 1780 ---- ---- ---- ---- 472.30 +3.80 468.50 1785 ---- ---- ---- ---- 468.50 +3.80 464.70 1790 ---- ---- ---- ---- 464.60 +3.70 460.90 1795 ---- ---- ---- ---- 460.80 +3.70 457.10 1800 ---- ---- ---- ---- 457.00 +3.70 453.30 1805 ---- ---- ---- ---- 453.20 +3.70 449.50 1810 ---- ---- ---- ---- 449.40 +3.70 445.70 1815 ---- ---- ---- ---- 445.60 +3.70 441.90 1820 ---- ---- ---- ---- 441.80 +3.60 438.20 1825 ---- ---- ---- ---- 438.10 +3.70 434.40 1830 ---- ---- ---- ---- 434.30 +3.60 430.70 1835 ---- ---- ---- ---- 430.60 +3.60 427.00 1840 ---- ---- ---- ---- 426.90 +3.60 423.30 1845 ---- ---- ---- ---- 423.20 +3.60 419.60 1850 ---- ---- ---- ---- 419.50 +3.50 416.00 1855 ---- ---- ---- ---- 415.90 +3.60 412.30 1860 ---- ---- ---- ---- 412.20 +3.50 408.70 1865 ---- ---- ---- ---- 408.60 +3.50 405.10 1870 ---- ---- ---- ---- 405.00 +3.50 401.50 1875 ---- ---- ---- ---- 401.40 +3.50 397.90 1880 ---- ---- ---- ---- 397.90 +3.50 394.40 1885 ---- ---- ---- ---- 394.30 +3.40 390.90 1890 ---- ---- ---- ---- 390.80 +3.40 387.40 1895 ---- ---- ---- ---- 387.30 +3.40 383.90 1900 ---- ---- ---- ---- 383.90 +3.50 380.40 1905 ---- ---- ---- ---- 380.40 +3.40 377.00 1910 ---- ---- ---- ---- 377.00 +3.40 373.60 1915 ---- ---- ---- ---- 373.60 +3.40 370.20 1920 ---- ---- ---- ---- 370.30 +3.40 366.90 1925 ---- ---- ---- ---- 366.90 +3.30 363.60 1930 ---- ---- ---- ---- 363.60 +3.30 360.30 1935 ---- ---- ---- ---- 360.40 +3.40 357.00 1940 ---- ---- ---- ---- 357.10 +3.30 353.80 1945 ---- ---- ---- ---- 353.90 +3.30 350.60 1950 ---- ---- ---- ---- 350.70 +3.20 347.50 1955 ---- ---- ---- ---- 347.60 +3.30 344.30 1960 ---- ---- ---- ---- 344.50 +3.20 341.30 1965 ---- ---- ---- ---- 341.40 +3.20 338.20 1970 ---- ---- ---- ---- 338.40 +3.20 335.20 1975 ---- ---- ---- ---- 335.40 +3.20 332.20 1980 ---- ---- ---- ---- 332.40 +3.20 329.20 1985 ---- ---- ---- ---- 329.40 +3.10 326.30 1990 ---- ---- ---- ---- 326.50 +3.10 323.40 1995 ---- ---- ---- ---- 323.70 +3.20 320.50 2000 ---- ---- ---- ---- 320.80 +3.10 317.70 2005 ---- ---- ---- ---- 318.00 +3.10 314.90 2010 ---- ---- ---- ---- 315.20 +3.00 312.20 2015 ---- ---- ---- ---- 312.50 +3.00 309.50 2020 ---- ---- ---- ---- 309.80 +3.00 306.80 2025 ---- ---- ---- ---- 307.10 +3.00 304.10 2030 ---- ---- ---- ---- 304.50 +3.00 301.50 2035 ---- ---- ---- ---- 301.90 +3.00 298.90 2040 ---- ---- ---- ---- 299.30 +2.90 296.40 2045 ---- ---- ---- ---- 296.80 +2.90 293.90 2050 ---- ---- ---- ---- 294.30 +2.90 291.40 2055 ---- ---- ---- ---- 291.80 +2.90 288.90 2060 ---- ---- ---- ---- 289.40 +2.90 286.50 2065 ---- ---- ---- ---- 287.00 +2.90 284.10 2070 ---- ---- ---- ---- 284.60 +2.80 281.80 2075 ---- ---- ---- ---- 282.30 +2.80 279.50 2080 ---- ---- ---- ---- 280.00 +2.80 277.20 2085 ---- ---- ---- ---- 277.80 +2.80 275.00 2090 ---- ---- ---- ---- 275.50 +2.70 272.80 2095 ---- ---- ---- ---- 273.30 +2.70 270.60 2100 ---- ---- ---- ---- 271.20 +2.80 268.40 2105 ---- ---- ---- ---- 269.00 +2.70 266.30 2110 ---- ---- ---- ---- 266.90 +2.60 264.30 2115 ---- ---- ---- ---- 264.90 +2.70 262.20 2120 ---- ---- ---- ---- 262.90 +2.70 260.20 2125 ---- ---- ---- ---- 260.90 +2.70 258.20 2130 ---- ---- ---- ---- 258.90 +2.60 256.30 2135 ---- ---- ---- ---- 257.00 +2.60 254.40 2140 ---- ---- ---- ---- 255.10 +2.60 252.50 2145 ---- ---- ---- ---- 253.20 +2.60 250.60 2150 ---- ---- ---- ---- 251.40 +2.60 248.80 2155 ---- ---- ---- ---- 249.50 +2.50 247.00 2160 ---- ---- ---- ---- 247.80 +2.60 245.20 2165 ---- ---- ---- ---- 246.00 +2.50 243.50 2170 ---- ---- ---- ---- 244.30 +2.50 241.80 2175 ---- ---- ---- ---- 242.60 +2.50 240.10 2180 ---- ---- ---- ---- 240.90 +2.40 238.50 2185 ---- ---- ---- ---- 239.30 +2.40 236.90 2190 ---- ---- ---- ---- 237.70 +2.40 235.30 2195 ---- ---- ---- ---- 236.10 +2.40 233.70 2200 ---- ---- ---- ---- 234.50 +2.30 232.20 2205 ---- ---- ---- ---- 233.00 +2.40 230.60 2210 ---- ---- ---- ---- 231.50 +2.40 229.10 2215 ---- ---- ---- ---- 230.00 +2.30 227.70 2220 ---- ---- ---- ---- 228.60 +2.40 226.20 2225 ---- ---- ---- ---- 227.10 +2.30 224.80 2230 ---- ---- ---- ---- 225.70 +2.30 223.40 2235 ---- ---- ---- ---- 224.30 +2.20 222.10 2240 ---- ---- ---- ---- 223.00 +2.30 220.70 2245 ---- ---- ---- ---- 221.60 +2.20 219.40 2250 ---- ---- ---- ---- 220.30 +2.20 218.10 2255 ---- ---- ---- ---- 219.00 +2.20 216.80 2260 ---- ---- ---- ---- 217.70 +2.20 215.50 2265 ---- ---- ---- ---- 216.50 +2.20 214.30 2270 ---- ---- ---- ---- 215.20 +2.20 213.00 2275 ---- ---- ---- ---- 214.00 +2.20 211.80 2280 ---- ---- ---- ---- 212.80 +2.20 210.60 2285 ---- ---- ---- ---- 211.60 +2.10 209.50 2290 ---- ---- ---- ---- 210.40 +2.10 208.30 2295 ---- ---- ---- ---- 209.30 +2.10 207.20 2300 ---- ---- ---- ---- 208.10 +2.00 206.10 2305 ---- ---- ---- ---- 207.00 +2.10 204.90 2310 ---- ---- ---- ---- 205.90 +2.00 203.90 2315 ---- ---- ---- ---- 204.80 +2.00 202.80 2320 ---- ---- ---- ---- 203.80 +2.10 201.70 2325 ---- ---- ---- ---- 202.70 +2.00 200.70 2330 ---- ---- ---- ---- 201.60 +2.00 199.60 2335 ---- ---- ---- ---- 200.60 +2.00 198.60 2340 ---- ---- ---- ---- 199.60 +2.00 197.60 2345 ---- ---- ---- ---- 198.60 +2.00 196.60 2350 ---- ---- ---- ---- 197.60 +2.00 195.60 2355 ---- ---- ---- ---- 196.60 +2.00 194.60 2360 ---- ---- ---- ---- 195.60 +1.90 193.70 2365 ---- ---- ---- ---- 194.60 +1.90 192.70 2370 ---- ---- ---- ---- 193.70 +1.90 191.80 2375 ---- ---- ---- ---- 192.70 +1.90 190.80 2380 ---- ---- ---- ---- 191.80 +1.90 189.90 2385 ---- ---- ---- ---- 190.90 +1.90 189.00 2390 ---- ---- ---- ---- 190.00 +1.90 188.10 2395 ---- ---- ---- ---- 189.10 +1.90 187.20 2400 ---- ---- ---- ---- 188.20 +1.90 186.30 2405 ---- ---- ---- ---- 187.30 +1.80 185.50 2410 ---- ---- ---- ---- 186.40 +1.80 184.60 2415 ---- ---- ---- ---- 185.60 +1.90 183.70 2420 ---- ---- ---- ---- 184.70 +1.80 182.90 2425 ---- ---- ---- ---- 183.90 +1.80 182.10 2430 ---- ---- ---- ---- 183.00 +1.80 181.20 2435 ---- ---- ---- ---- 182.20 +1.80 180.40 2440 ---- ---- ---- ---- 181.40 +1.80 179.60 2445 ---- ---- ---- ---- 180.60 +1.80 178.80 2450 ---- ---- ---- ---- 179.80 +1.80 178.00 2455 ---- ---- ---- ---- 179.00 +1.70 177.30 2460 ---- ---- ---- ---- 178.20 +1.70 176.50 2465 ---- ---- ---- ---- 177.40 +1.70 175.70 2470 ---- ---- ---- ---- 176.70 +1.70 175.00 2475 ---- ---- ---- ---- 175.90 +1.70 174.20 2480 ---- ---- ---- ---- 175.20 +1.70 173.50 2490 ---- ---- ---- ---- 173.70 +1.60 172.10 2500 ---- ---- ---- ---- 172.30 +1.70 170.60 2510 ---- ---- ---- ---- 170.90 +1.60 169.30 2520 ---- ---- ---- ---- 169.50 +1.60 167.90 2525 ---- ---- ---- ---- 168.80 +1.60 167.20 2530 ---- ---- ---- ---- 168.20 +1.60 166.60 2540 ---- ---- ---- ---- 166.80 +1.50 165.30 2550 ---- ---- ---- ---- 165.60 +1.60 164.00 2560 ---- ---- ---- ---- 164.30 +1.50 162.80 2570 ---- ---- ---- ---- 163.10 +1.50 161.60 2575 ---- ---- ---- ---- 162.50 +1.50 161.00 2600 ---- ---- ---- ---- 159.60 +1.50 158.10 2625 ---- ---- ---- ---- 156.80 +1.40 155.40 2650 ---- ---- ---- ---- 154.20 +1.40 152.80 2675 ---- ---- ---- ---- 151.70 +1.30 150.40 2700 ---- ---- ---- ---- 149.40 +1.30 148.10 2725 ---- ---- ---- ---- 147.20 +1.30 145.90 2750 ---- ---- ---- ---- 145.10 +1.20 143.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 869.70 +5.20 864.50 1375 ---- ---- ---- ---- 846.70 +5.10 841.60 1400 ---- ---- ---- ---- 823.80 +4.90 818.90 1425 ---- ---- ---- ---- 801.30 +4.90 796.40 1450 ---- ---- ---- ---- 778.90 +4.70 774.20 1475 ---- ---- ---- ---- 756.80 +4.60 752.20 1500 ---- ---- ---- ---- 734.90 +4.50 730.40 1525 ---- ---- ---- ---- 713.30 +4.40 708.90 1530 ---- ---- ---- ---- 709.00 +4.40 704.60 1540 ---- ---- ---- ---- 700.40 +4.40 696.00 1550 ---- ---- ---- ---- 691.80 +4.30 687.50 1560 ---- ---- ---- ---- 683.30 +4.30 679.00 1570 ---- ---- ---- ---- 674.80 +4.20 670.60 1575 ---- ---- ---- ---- 670.60 +4.20 666.40 1580 ---- ---- ---- ---- 666.40 +4.20 662.20 1590 ---- ---- ---- ---- 658.00 +4.20 653.80 1600 ---- ---- ---- ---- 649.60 +4.20 645.40 1610 ---- ---- ---- ---- 641.30 +4.20 637.10 1620 ---- ---- ---- ---- 632.90 +4.00 628.90 1625 ---- ---- ---- ---- 628.80 +4.10 624.70 1630 ---- ---- ---- ---- 624.70 +4.10 620.60 1635 ---- ---- ---- ---- 620.50 +4.00 616.50 1640 ---- ---- ---- ---- 616.40 +4.00 612.40 1645 ---- ---- ---- ---- 612.30 +4.00 608.30 1650 ---- ---- ---- ---- 608.20 +4.00 604.20 1655 ---- ---- ---- ---- 604.10 +3.90 600.20 1660 ---- ---- ---- ---- 600.00 +3.90 596.10 1665 ---- ---- ---- ---- 596.00 +4.00 592.00 1670 ---- ---- ---- ---- 591.90 +3.90 588.00 1675 ---- ---- ---- ---- 587.90 +4.00 583.90 1680 ---- ---- ---- ---- 583.80 +3.90 579.90 1685 ---- ---- ---- ---- 579.80 +3.90 575.90 1690 ---- ---- ---- ---- 575.70 +3.80 571.90 1695 ---- ---- ---- ---- 571.70 +3.80 567.90 1700 ---- ---- ---- ---- 567.70 +3.80 563.90 1705 ---- ---- ---- ---- 563.70 +3.80 559.90 1710 ---- ---- ---- ---- 559.70 +3.80 555.90 1715 ---- ---- ---- ---- 555.70 +3.80 551.90 1720 ---- ---- ---- ---- 551.80 +3.80 548.00 1725 ---- ---- ---- ---- 547.80 +3.80 544.00 1730 ---- ---- ---- ---- 543.80 +3.70 540.10 1735 ---- ---- ---- ---- 539.90 +3.80 536.10 1740 ---- ---- ---- ---- 535.90 +3.70 532.20 1745 ---- ---- ---- ---- 532.00 +3.70 528.30 1750 ---- ---- ---- ---- 528.10 +3.70 524.40 1755 ---- ---- ---- ---- 524.20 +3.70 520.50 1760 ---- ---- ---- ---- 520.30 +3.70 516.60 1765 ---- ---- ---- ---- 516.40 +3.70 512.70 1770 ---- ---- ---- ---- 512.50 +3.70 508.80 1775 ---- ---- ---- ---- 508.60 +3.60 505.00 1780 ---- ---- ---- ---- 504.70 +3.60 501.10 1785 ---- ---- ---- ---- 500.90 +3.60 497.30 1790 ---- ---- ---- ---- 497.00 +3.60 493.40 1795 ---- ---- ---- ---- 493.20 +3.60 489.60 1800 ---- ---- ---- ---- 489.30 +3.50 485.80 1805 ---- ---- ---- ---- 485.50 +3.50 482.00 1810 ---- ---- ---- ---- 481.70 +3.50 478.20 1815 ---- ---- ---- ---- 477.90 +3.50 474.40 1820 ---- ---- ---- ---- 474.20 +3.50 470.70 1825 ---- ---- ---- ---- 470.40 +3.50 466.90 1830 ---- ---- ---- ---- 466.60 +3.40 463.20 1835 ---- ---- ---- ---- 462.90 +3.50 459.40 1840 ---- ---- ---- ---- 459.20 +3.50 455.70 1845 ---- ---- ---- ---- 455.50 +3.50 452.00 1850 ---- ---- ---- ---- 451.80 +3.40 448.40 1855 ---- ---- ---- ---- 448.10 +3.40 444.70 1860 ---- ---- ---- ---- 444.50 +3.40 441.10 1865 ---- ---- ---- ---- 440.80 +3.30 437.50 1870 ---- ---- ---- ---- 437.20 +3.30 433.90 1875 ---- ---- ---- ---- 433.60 +3.30 430.30 1880 ---- ---- ---- ---- 430.10 +3.40 426.70 1885 ---- ---- ---- ---- 426.50 +3.30 423.20 1890 ---- ---- ---- ---- 423.00 +3.40 419.60 1895 ---- ---- ---- ---- 419.40 +3.30 416.10 1900 ---- ---- ---- ---- 416.00 +3.30 412.70 1905 ---- ---- ---- ---- 412.50 +3.30 409.20 1910 ---- ---- ---- ---- 409.00 +3.20 405.80 1915 ---- ---- ---- ---- 405.60 +3.20 402.40 1920 ---- ---- ---- ---- 402.20 +3.20 399.00 1925 ---- ---- ---- ---- 398.90 +3.30 395.60 1930 ---- ---- ---- ---- 395.50 +3.20 392.30 1935 ---- ---- ---- ---- 392.20 +3.20 389.00 1940 ---- ---- ---- ---- 388.90 +3.20 385.70 1945 ---- ---- ---- ---- 385.70 +3.20 382.50 1950 ---- ---- ---- ---- 382.40 +3.10 379.30 1955 ---- ---- ---- ---- 379.20 +3.10 376.10 1960 ---- ---- ---- ---- 376.10 +3.20 372.90 1965 ---- ---- ---- ---- 372.90 +3.10 369.80 1970 ---- ---- ---- ---- 369.80 +3.10 366.70 1975 ---- ---- ---- ---- 366.70 +3.00 363.70 1980 ---- ---- ---- ---- 363.70 +3.10 360.60 1985 ---- ---- ---- ---- 360.70 +3.00 357.70 1990 ---- ---- ---- ---- 357.70 +3.00 354.70 1995 ---- ---- ---- ---- 354.80 +3.00 351.80 2000 ---- ---- ---- ---- 351.90 +3.00 348.90 2005 ---- ---- ---- ---- 349.00 +3.00 346.00 2010 ---- ---- ---- ---- 346.20 +3.00 343.20 2015 ---- ---- ---- ---- 343.40 +3.00 340.40 2020 ---- ---- ---- ---- 340.60 +2.90 337.70 2025 ---- ---- ---- ---- 337.90 +2.90 335.00 2030 ---- ---- ---- ---- 335.20 +2.90 332.30 2035 ---- ---- ---- ---- 332.50 +2.90 329.60 2040 ---- ---- ---- ---- 329.90 +2.90 327.00 2045 ---- ---- ---- ---- 327.30 +2.90 324.40 2050 ---- ---- ---- ---- 324.70 +2.80 321.90 2055 ---- ---- ---- ---- 322.20 +2.80 319.40 2060 ---- ---- ---- ---- 319.70 +2.80 316.90 2065 ---- ---- ---- ---- 317.20 +2.80 314.40 2070 ---- ---- ---- ---- 314.80 +2.80 312.00 2075 ---- ---- ---- ---- 312.40 +2.80 309.60 2080 ---- ---- ---- ---- 310.00 +2.70 307.30 2085 ---- ---- ---- ---- 307.70 +2.70 305.00 2090 ---- ---- ---- ---- 305.40 +2.70 302.70 2095 ---- ---- ---- ---- 303.20 +2.70 300.50 2100 ---- ---- ---- ---- 300.90 +2.60 298.30 2105 ---- ---- ---- ---- 298.80 +2.70 296.10 2110 ---- ---- ---- ---- 296.60 +2.70 293.90 2115 ---- ---- ---- ---- 294.50 +2.70 291.80 2120 ---- ---- ---- ---- 292.40 +2.60 289.80 2125 ---- ---- ---- ---- 290.30 +2.60 287.70 2130 ---- ---- ---- ---- 288.30 +2.60 285.70 2135 ---- ---- ---- ---- 286.30 +2.60 283.70 2140 ---- ---- ---- ---- 284.40 +2.60 281.80 2145 ---- ---- ---- ---- 282.40 +2.50 279.90 2150 ---- ---- ---- ---- 280.50 +2.50 278.00 2155 ---- ---- ---- ---- 278.70 +2.50 276.20 2160 ---- ---- ---- ---- 276.90 +2.50 274.40 2165 ---- ---- ---- ---- 275.10 +2.50 272.60 2170 ---- ---- ---- ---- 273.30 +2.50 270.80 2175 ---- ---- ---- ---- 271.60 +2.50 269.10 2180 ---- ---- ---- ---- 269.90 +2.50 267.40 2185 ---- ---- ---- ---- 268.20 +2.40 265.80 2190 ---- ---- ---- ---- 266.50 +2.40 264.10 2195 ---- ---- ---- ---- 264.90 +2.40 262.50 2200 ---- ---- ---- ---- 263.30 +2.30 261.00 2205 ---- ---- ---- ---- 261.80 +2.40 259.40 2210 ---- ---- ---- ---- 260.20 +2.30 257.90 2215 ---- ---- ---- ---- 258.70 +2.30 256.40 2220 ---- ---- ---- ---- 257.20 +2.30 254.90 2225 ---- ---- ---- ---- 255.80 +2.30 253.50 2230 ---- ---- ---- ---- 254.30 +2.20 252.10 2235 ---- ---- ---- ---- 252.90 +2.20 250.70 2240 ---- ---- ---- ---- 251.50 +2.20 249.30 2245 ---- ---- ---- ---- 250.20 +2.30 247.90 2250 ---- ---- ---- ---- 248.80 +2.20 246.60 2255 ---- ---- ---- ---- 247.50 +2.20 245.30 2260 ---- ---- ---- ---- 246.20 +2.20 244.00 2265 ---- ---- ---- ---- 244.90 +2.20 242.70 2270 ---- ---- ---- ---- 243.70 +2.20 241.50 2275 ---- ---- ---- ---- 242.40 +2.10 240.30 2280 ---- ---- ---- ---- 241.20 +2.10 239.10 2285 ---- ---- ---- ---- 240.00 +2.10 237.90 2290 ---- ---- ---- ---- 238.80 +2.10 236.70 2295 ---- ---- ---- ---- 237.60 +2.10 235.50 2300 ---- ---- ---- ---- 236.50 +2.10 234.40 2305 ---- ---- ---- ---- 235.30 +2.10 233.20 2310 ---- ---- ---- ---- 234.20 +2.10 232.10 2315 ---- ---- ---- ---- 233.10 +2.10 231.00 2320 ---- ---- ---- ---- 232.00 +2.10 229.90 2325 ---- ---- ---- ---- 230.90 +2.00 228.90 2330 ---- ---- ---- ---- 229.80 +2.00 227.80 2335 ---- ---- ---- ---- 228.80 +2.00 226.80 2340 ---- ---- ---- ---- 227.70 +2.00 225.70 2345 ---- ---- ---- ---- 226.70 +2.00 224.70 2350 ---- ---- ---- ---- 225.70 +2.00 223.70 2355 ---- ---- ---- ---- 224.60 +1.90 222.70 2360 ---- ---- ---- ---- 223.60 +1.90 221.70 2365 ---- ---- ---- ---- 222.60 +1.90 220.70 2370 ---- ---- ---- ---- 221.60 +1.90 219.70 2375 ---- ---- ---- ---- 220.60 +1.90 218.70 2380 ---- ---- ---- ---- 219.70 +1.90 217.80 2385 ---- ---- ---- ---- 218.70 +1.90 216.80 2390 ---- ---- ---- ---- 217.70 +1.90 215.80 2395 ---- ---- ---- ---- 216.80 +1.90 214.90 2400 ---- ---- ---- ---- 215.80 +1.90 213.90 2405 ---- ---- ---- ---- 214.90 +1.90 213.00 2410 ---- ---- ---- ---- 213.90 +1.80 212.10 2415 ---- ---- ---- ---- 213.00 +1.80 211.20 2420 ---- ---- ---- ---- 212.10 +1.80 210.30 2425 ---- ---- ---- ---- 211.20 +1.90 209.30 2430 ---- ---- ---- ---- 210.30 +1.90 208.40 2435 ---- ---- ---- ---- 209.40 +1.80 207.60 2440 ---- ---- ---- ---- 208.50 +1.80 206.70 2445 ---- ---- ---- ---- 207.60 +1.80 205.80 2450 ---- ---- ---- ---- 206.70 +1.80 204.90 2455 ---- ---- ---- ---- 205.80 +1.70 204.10 2460 ---- ---- ---- ---- 205.00 +1.80 203.20 2465 ---- ---- ---- ---- 204.10 +1.70 202.40 2470 ---- ---- ---- ---- 203.20 +1.70 201.50 2475 ---- ---- ---- ---- 202.40 +1.70 200.70 2480 ---- ---- ---- ---- 201.60 +1.80 199.80 2485 ---- ---- ---- ---- 200.70 +1.70 199.00 2490 ---- ---- ---- ---- 199.90 +1.70 198.20 2495 ---- ---- ---- ---- 199.10 +1.70 197.40 2500 ---- ---- ---- ---- 198.30 +1.70 196.60 2510 ---- ---- ---- ---- 196.70 +1.70 195.00 2520 ---- ---- ---- ---- 195.10 +1.60 193.50 2525 ---- ---- ---- ---- 194.40 +1.70 192.70 2530 ---- ---- ---- ---- 193.60 +1.60 192.00 2540 ---- ---- ---- ---- 192.10 +1.60 190.50 2550 ---- ---- ---- ---- 190.60 +1.60 189.00 2560 ---- ---- ---- ---- 189.20 +1.60 187.60 2570 ---- ---- ---- ---- 187.80 +1.60 186.20 2575 ---- ---- ---- ---- 187.10 +1.60 185.50 2580 ---- ---- ---- ---- 186.40 +1.60 184.80 2590 ---- ---- ---- ---- 185.00 +1.50 183.50 2600 ---- ---- ---- ---- 183.70 +1.50 182.20 2625 ---- ---- ---- ---- 180.50 +1.50 179.00 2650 ---- ---- ---- ---- 177.40 +1.40 176.00 2675 ---- ---- ---- ---- 174.50 +1.40 173.10 2700 ---- ---- ---- ---- 171.80 +1.40 170.40 2725 ---- ---- ---- ---- 169.10 +1.30 167.80 2750 ---- ---- ---- ---- 166.60 +1.30 165.30 2775 ---- ---- ---- ---- 164.20 +1.30 162.90 2800 ---- ---- ---- ---- 162.00 +1.30 160.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 883.20 +5.20 878.00 1375 ---- ---- ---- ---- 860.30 +5.10 855.20 1400 ---- ---- ---- ---- 837.70 +5.00 832.70 1425 ---- ---- ---- ---- 815.40 +4.80 810.60 1450 ---- ---- ---- ---- 793.40 +4.70 788.70 1475 ---- ---- ---- ---- 771.70 +4.50 767.20 1500 ---- ---- ---- ---- 750.30 +4.40 745.90 1525 ---- ---- ---- ---- 729.20 +4.30 724.90 1550 ---- ---- ---- ---- 708.40 +4.20 704.20 1560 ---- ---- ---- ---- 700.20 +4.20 696.00 1570 ---- ---- ---- ---- 692.00 +4.20 687.80 1575 ---- ---- ---- ---- 687.90 +4.10 683.80 1580 ---- ---- ---- ---- 683.80 +4.10 679.70 1590 ---- ---- ---- ---- 675.70 +4.10 671.60 1600 ---- ---- ---- ---- 667.60 +4.00 663.60 1610 ---- ---- ---- ---- 659.60 +4.00 655.60 1620 ---- ---- ---- ---- 651.60 +4.00 647.60 1625 ---- ---- ---- ---- 647.60 +3.90 643.70 1630 ---- ---- ---- ---- 643.60 +3.90 639.70 1640 ---- ---- ---- ---- 635.70 +3.90 631.80 1650 ---- ---- ---- ---- 627.80 +3.80 624.00 1655 ---- ---- ---- ---- 623.90 +3.80 620.10 1660 ---- ---- ---- ---- 620.00 +3.80 616.20 1665 ---- ---- ---- ---- 616.10 +3.80 612.30 1670 ---- ---- ---- ---- 612.20 +3.80 608.40 1675 ---- ---- ---- ---- 608.30 +3.80 604.50 1680 ---- ---- ---- ---- 604.40 +3.70 600.70 1685 ---- ---- ---- ---- 600.50 +3.70 596.80 1690 ---- ---- ---- ---- 596.70 +3.80 592.90 1695 ---- ---- ---- ---- 592.80 +3.70 589.10 1700 ---- ---- ---- ---- 588.90 +3.60 585.30 1705 ---- ---- ---- ---- 585.10 +3.70 581.40 1710 ---- ---- ---- ---- 581.30 +3.70 577.60 1715 ---- ---- ---- ---- 577.40 +3.60 573.80 1720 ---- ---- ---- ---- 573.60 +3.60 570.00 1725 ---- ---- ---- ---- 569.80 +3.60 566.20 1730 ---- ---- ---- ---- 566.00 +3.60 562.40 1735 ---- ---- ---- ---- 562.10 +3.50 558.60 1740 ---- ---- ---- ---- 558.30 +3.50 554.80 1745 ---- ---- ---- ---- 554.50 +3.50 551.00 1750 ---- ---- ---- ---- 550.80 +3.60 547.20 1755 ---- ---- ---- ---- 547.00 +3.50 543.50 1760 ---- ---- ---- ---- 543.20 +3.50 539.70 1765 ---- ---- ---- ---- 539.40 +3.50 535.90 1770 ---- ---- ---- ---- 535.60 +3.40 532.20 1775 ---- ---- ---- ---- 531.90 +3.50 528.40 1780 ---- ---- ---- ---- 528.10 +3.40 524.70 1785 ---- ---- ---- ---- 524.40 +3.50 520.90 1790 ---- ---- ---- ---- 520.60 +3.40 517.20 1795 ---- ---- ---- ---- 516.80 +3.40 513.40 1800 ---- ---- ---- ---- 513.10 +3.40 509.70 1805 ---- ---- ---- ---- 509.40 +3.40 506.00 1810 ---- ---- ---- ---- 505.60 +3.40 502.20 1815 ---- ---- ---- ---- 501.90 +3.40 498.50 1820 ---- ---- ---- ---- 498.20 +3.40 494.80 1825 ---- ---- ---- ---- 494.50 +3.40 491.10 1830 ---- ---- ---- ---- 490.80 +3.40 487.40 1835 ---- ---- ---- ---- 487.10 +3.40 483.70 1840 ---- ---- ---- ---- 483.40 +3.30 480.10 1845 ---- ---- ---- ---- 479.70 +3.30 476.40 1850 ---- ---- ---- ---- 476.00 +3.30 472.70 1855 ---- ---- ---- ---- 472.40 +3.30 469.10 1860 ---- ---- ---- ---- 468.70 +3.20 465.50 1865 ---- ---- ---- ---- 465.10 +3.20 461.90 1870 ---- ---- ---- ---- 461.50 +3.20 458.30 1875 ---- ---- ---- ---- 457.90 +3.20 454.70 1880 ---- ---- ---- ---- 454.30 +3.20 451.10 1885 ---- ---- ---- ---- 450.70 +3.20 447.50 1890 ---- ---- ---- ---- 447.20 +3.20 444.00 1895 ---- ---- ---- ---- 443.60 +3.10 440.50 1900 ---- ---- ---- ---- 440.10 +3.10 437.00 1905 ---- ---- ---- ---- 436.60 +3.10 433.50 1910 ---- ---- ---- ---- 433.10 +3.10 430.00 1915 ---- ---- ---- ---- 429.70 +3.10 426.60 1920 ---- ---- ---- ---- 426.30 +3.20 423.10 1925 ---- ---- ---- ---- 422.80 +3.10 419.70 1930 ---- ---- ---- ---- 419.50 +3.10 416.40 1935 ---- ---- ---- ---- 416.10 +3.10 413.00 1940 ---- ---- ---- ---- 412.70 +3.00 409.70 1945 ---- ---- ---- ---- 409.40 +3.00 406.40 1950 ---- ---- ---- ---- 406.20 +3.10 403.10 1955 ---- ---- ---- ---- 402.90 +3.00 399.90 1960 ---- ---- ---- ---- 399.70 +3.00 396.70 1965 ---- ---- ---- ---- 396.50 +3.00 393.50 1970 ---- ---- ---- ---- 393.30 +3.00 390.30 1975 ---- ---- ---- ---- 390.20 +3.00 387.20 1980 ---- ---- ---- ---- 387.10 +3.00 384.10 1985 ---- ---- ---- ---- 384.00 +2.90 381.10 1990 ---- ---- ---- ---- 381.00 +3.00 378.00 1995 ---- ---- ---- ---- 378.00 +2.90 375.10 2000 ---- ---- ---- ---- 375.00 +2.90 372.10 2005 ---- ---- ---- ---- 372.10 +2.90 369.20 2010 ---- ---- ---- ---- 369.20 +2.90 366.30 2015 ---- ---- ---- ---- 366.30 +2.80 363.50 2020 ---- ---- ---- ---- 363.50 +2.80 360.70 2025 ---- ---- ---- ---- 360.70 +2.80 357.90 2030 ---- ---- ---- ---- 358.00 +2.80 355.20 2035 ---- ---- ---- ---- 355.30 +2.80 352.50 2040 ---- ---- ---- ---- 352.60 +2.80 349.80 2045 ---- ---- ---- ---- 349.90 +2.70 347.20 2050 ---- ---- ---- ---- 347.30 +2.70 344.60 2055 ---- ---- ---- ---- 344.70 +2.70 342.00 2060 ---- ---- ---- ---- 342.20 +2.70 339.50 2065 ---- ---- ---- ---- 339.70 +2.70 337.00 2070 ---- ---- ---- ---- 337.20 +2.70 334.50 2075 ---- ---- ---- ---- 334.80 +2.70 332.10 2080 ---- ---- ---- ---- 332.40 +2.70 329.70 2085 ---- ---- ---- ---- 330.00 +2.60 327.40 2090 ---- ---- ---- ---- 327.70 +2.70 325.00 2095 ---- ---- ---- ---- 325.40 +2.60 322.80 2100 ---- ---- ---- ---- 323.10 +2.60 320.50 2105 ---- ---- ---- ---- 320.90 +2.60 318.30 2110 ---- ---- ---- ---- 318.70 +2.60 316.10 2115 ---- ---- ---- ---- 316.50 +2.50 314.00 2120 ---- ---- ---- ---- 314.40 +2.60 311.80 2125 ---- ---- ---- ---- 312.30 +2.50 309.80 2130 ---- ---- ---- ---- 310.20 +2.50 307.70 2135 ---- ---- ---- ---- 308.20 +2.50 305.70 2140 ---- ---- ---- ---- 306.20 +2.50 303.70 2145 ---- ---- ---- ---- 304.20 +2.50 301.70 2150 ---- ---- ---- ---- 302.30 +2.50 299.80 2155 ---- ---- ---- ---- 300.40 +2.50 297.90 2160 ---- ---- ---- ---- 298.50 +2.40 296.10 2165 ---- ---- ---- ---- 296.70 +2.50 294.20 2170 ---- ---- ---- ---- 294.90 +2.50 292.40 2175 ---- ---- ---- ---- 293.10 +2.40 290.70 2180 ---- ---- ---- ---- 291.30 +2.40 288.90 2185 ---- ---- ---- ---- 289.60 +2.40 287.20 2190 ---- ---- ---- ---- 287.90 +2.30 285.60 2195 ---- ---- ---- ---- 286.30 +2.40 283.90 2200 ---- ---- ---- ---- 284.60 +2.30 282.30 2205 ---- ---- ---- ---- 283.00 +2.30 280.70 2210 ---- ---- ---- ---- 281.40 +2.30 279.10 2215 ---- ---- ---- ---- 279.90 +2.30 277.60 2220 ---- ---- ---- ---- 278.40 +2.30 276.10 2225 ---- ---- ---- ---- 276.90 +2.30 274.60 2230 ---- ---- ---- ---- 275.40 +2.30 273.10 2235 ---- ---- ---- ---- 273.90 +2.20 271.70 2240 ---- ---- ---- ---- 272.50 +2.20 270.30 2245 ---- ---- ---- ---- 271.10 +2.20 268.90 2250 ---- ---- ---- ---- 269.70 +2.20 267.50 2255 ---- ---- ---- ---- 268.40 +2.20 266.20 2260 ---- ---- ---- ---- 267.10 +2.20 264.90 2265 ---- ---- ---- ---- 265.80 +2.20 263.60 2270 ---- ---- ---- ---- 264.50 +2.20 262.30 2275 ---- ---- ---- ---- 263.20 +2.10 261.10 2280 ---- ---- ---- ---- 262.00 +2.20 259.80 2285 ---- ---- ---- ---- 260.80 +2.20 258.60 2290 ---- ---- ---- ---- 259.60 +2.20 257.40 2295 ---- ---- ---- ---- 258.40 +2.10 256.30 2300 ---- ---- ---- ---- 257.20 +2.10 255.10 2305 ---- ---- ---- ---- 256.10 +2.10 254.00 2310 ---- ---- ---- ---- 254.90 +2.00 252.90 2315 ---- ---- ---- ---- 253.80 +2.00 251.80 2320 ---- ---- ---- ---- 252.70 +2.00 250.70 2325 ---- ---- ---- ---- 251.70 +2.10 249.60 2330 ---- ---- ---- ---- 250.60 +2.00 248.60 2335 ---- ---- ---- ---- 249.60 +2.00 247.60 2340 ---- ---- ---- ---- 248.50 +2.00 246.50 2345 ---- ---- ---- ---- 247.50 +2.00 245.50 2350 ---- ---- ---- ---- 246.50 +2.00 244.50 2355 ---- ---- ---- ---- 245.50 +1.90 243.60 2360 ---- ---- ---- ---- 244.50 +1.90 242.60 2365 ---- ---- ---- ---- 243.60 +1.90 241.70 2370 ---- ---- ---- ---- 242.60 +1.90 240.70 2375 ---- ---- ---- ---- 241.70 +1.90 239.80 2380 ---- ---- ---- ---- 240.80 +1.90 238.90 2385 ---- ---- ---- ---- 239.90 +1.90 238.00 2390 ---- ---- ---- ---- 238.90 +1.80 237.10 2395 ---- ---- ---- ---- 238.00 +1.80 236.20 2400 ---- ---- ---- ---- 237.20 +1.90 235.30 2405 ---- ---- ---- ---- 236.30 +1.90 234.40 2410 ---- ---- ---- ---- 235.40 +1.80 233.60 2415 ---- ---- ---- ---- 234.60 +1.90 232.70 2420 ---- ---- ---- ---- 233.70 +1.80 231.90 2425 ---- ---- ---- ---- 232.90 +1.80 231.10 2430 ---- ---- ---- ---- 232.00 +1.80 230.20 2435 ---- ---- ---- ---- 231.20 +1.80 229.40 2440 ---- ---- ---- ---- 230.40 +1.80 228.60 2445 ---- ---- ---- ---- 229.60 +1.80 227.80 2450 ---- ---- ---- ---- 228.80 +1.80 227.00 2455 ---- ---- ---- ---- 228.00 +1.70 226.30 2460 ---- ---- ---- ---- 227.30 +1.80 225.50 2465 ---- ---- ---- ---- 226.50 +1.80 224.70 2470 ---- ---- ---- ---- 225.70 +1.70 224.00 2475 ---- ---- ---- ---- 225.00 +1.70 223.30 2480 ---- ---- ---- ---- 224.20 +1.70 222.50 2485 ---- ---- ---- ---- 223.50 +1.70 221.80 2490 ---- ---- ---- ---- 222.80 +1.70 221.10 2495 ---- ---- ---- ---- 222.00 +1.60 220.40 2500 ---- ---- ---- ---- 221.30 +1.60 219.70 2505 ---- ---- ---- ---- 220.60 +1.60 219.00 2510 ---- ---- ---- ---- 219.90 +1.60 218.30 2515 ---- ---- ---- ---- 219.30 +1.70 217.60 2520 ---- ---- ---- ---- 218.60 +1.70 216.90 2525 ---- ---- ---- ---- 217.90 +1.60 216.30 2530 ---- ---- ---- ---- 217.20 +1.60 215.60 2540 ---- ---- ---- ---- 215.90 +1.60 214.30 2550 ---- ---- ---- ---- 214.60 +1.60 213.00 2560 ---- ---- ---- ---- 213.40 +1.60 211.80 2570 ---- ---- ---- ---- 212.20 +1.60 210.60 2575 ---- ---- ---- ---- 211.60 +1.60 210.00 2580 ---- ---- ---- ---- 211.00 +1.60 209.40 2590 ---- ---- ---- ---- 209.80 +1.50 208.30 2600 ---- ---- ---- ---- 208.70 +1.60 207.10 2610 ---- ---- ---- ---- 207.50 +1.50 206.00 2625 ---- ---- ---- ---- 205.90 +1.50 204.40 2650 ---- ---- ---- ---- 203.30 +1.40 201.90 2675 ---- ---- ---- ---- 200.90 +1.50 199.40 2700 ---- ---- ---- ---- 198.50 +1.40 197.10 2725 ---- ---- ---- ---- 196.40 +1.40 195.00 2750 ---- ---- ---- ---- 194.30 +1.30 193.00 2775 ---- ---- ---- ---- 192.40 +1.40 191.00 2800 ---- ---- ---- ---- 190.50 +1.30 189.20 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 885.20 +5.00 880.20 1400 ---- ---- ---- ---- 862.90 +4.80 858.10 1425 ---- ---- ---- ---- 840.90 +4.70 836.20 1450 ---- ---- ---- ---- 819.20 +4.50 814.70 1475 ---- ---- ---- ---- 797.80 +4.40 793.40 1500 ---- ---- ---- ---- 776.70 +4.30 772.40 1525 ---- ---- ---- ---- 755.80 +4.10 751.70 1550 ---- ---- ---- ---- 735.30 +4.10 731.20 1570 ---- ---- ---- ---- 719.00 +4.00 715.00 1575 ---- ---- ---- ---- 715.00 +4.00 711.00 1580 ---- ---- ---- ---- 710.90 +3.90 707.00 1590 ---- ---- ---- ---- 702.90 +3.90 699.00 1600 ---- ---- ---- ---- 694.90 +3.80 691.10 1610 ---- ---- ---- ---- 687.00 +3.80 683.20 1620 ---- ---- ---- ---- 679.10 +3.80 675.30 1625 ---- ---- ---- ---- 675.20 +3.80 671.40 1630 ---- ---- ---- ---- 671.20 +3.70 667.50 1640 ---- ---- ---- ---- 663.40 +3.70 659.70 1650 ---- ---- ---- ---- 655.60 +3.70 651.90 1660 ---- ---- ---- ---- 647.80 +3.60 644.20 1670 ---- ---- ---- ---- 640.10 +3.60 636.50 1675 ---- ---- ---- ---- 636.30 +3.60 632.70 1680 ---- ---- ---- ---- 632.40 +3.60 628.80 1685 ---- ---- ---- ---- 628.60 +3.60 625.00 1690 ---- ---- ---- ---- 624.80 +3.60 621.20 1695 ---- ---- ---- ---- 621.00 +3.60 617.40 1700 ---- ---- ---- ---- 617.10 +3.50 613.60 1705 ---- ---- ---- ---- 613.30 +3.50 609.80 1710 ---- ---- ---- ---- 609.50 +3.50 606.00 1715 ---- ---- ---- ---- 605.80 +3.50 602.30 1720 ---- ---- ---- ---- 602.00 +3.50 598.50 1725 ---- ---- ---- ---- 598.20 +3.50 594.70 1730 ---- ---- ---- ---- 594.40 +3.40 591.00 1735 ---- ---- ---- ---- 590.70 +3.50 587.20 1740 ---- ---- ---- ---- 586.90 +3.40 583.50 1745 ---- ---- ---- ---- 583.10 +3.40 579.70 1750 ---- ---- ---- ---- 579.40 +3.40 576.00 1755 ---- ---- ---- ---- 575.60 +3.30 572.30 1760 ---- ---- ---- ---- 571.90 +3.40 568.50 1765 ---- ---- ---- ---- 568.20 +3.40 564.80 1770 ---- ---- ---- ---- 564.40 +3.30 561.10 1775 ---- ---- ---- ---- 560.70 +3.30 557.40 1780 ---- ---- ---- ---- 557.00 +3.30 553.70 1785 ---- ---- ---- ---- 553.30 +3.30 550.00 1790 ---- ---- ---- ---- 549.60 +3.30 546.30 1795 ---- ---- ---- ---- 545.80 +3.20 542.60 1800 ---- ---- ---- ---- 542.10 +3.20 538.90 1805 ---- ---- ---- ---- 538.40 +3.20 535.20 1810 ---- ---- ---- ---- 534.70 +3.20 531.50 1815 ---- ---- ---- ---- 531.00 +3.20 527.80 1820 ---- ---- ---- ---- 527.30 +3.20 524.10 1825 ---- ---- ---- ---- 523.60 +3.20 520.40 1830 ---- ---- ---- ---- 520.00 +3.20 516.80 1835 ---- ---- ---- ---- 516.30 +3.20 513.10 1840 ---- ---- ---- ---- 512.60 +3.20 509.40 1845 ---- ---- ---- ---- 508.90 +3.10 505.80 1850 ---- ---- ---- ---- 505.30 +3.20 502.10 1855 ---- ---- ---- ---- 501.60 +3.10 498.50 1860 ---- ---- ---- ---- 498.00 +3.10 494.90 1865 ---- ---- ---- ---- 494.40 +3.20 491.20 1870 ---- ---- ---- ---- 490.70 +3.10 487.60 1875 ---- ---- ---- ---- 487.10 +3.10 484.00 1880 ---- ---- ---- ---- 483.50 +3.10 480.40 1885 ---- ---- ---- ---- 479.90 +3.00 476.90 1890 ---- ---- ---- ---- 476.40 +3.10 473.30 1895 ---- ---- ---- ---- 472.80 +3.10 469.70 1900 ---- ---- ---- ---- 469.30 +3.10 466.20 1905 ---- ---- ---- ---- 465.70 +3.00 462.70 1910 ---- ---- ---- ---- 462.20 +3.00 459.20 1915 ---- ---- ---- ---- 458.70 +3.00 455.70 1920 ---- ---- ---- ---- 455.20 +3.00 452.20 1925 ---- ---- ---- ---- 451.80 +3.00 448.80 1930 ---- ---- ---- ---- 448.30 +2.90 445.40 1935 ---- ---- ---- ---- 444.90 +2.90 442.00 1940 ---- ---- ---- ---- 441.50 +2.90 438.60 1945 ---- ---- ---- ---- 438.20 +3.00 435.20 1950 ---- ---- ---- ---- 434.80 +2.90 431.90 1955 ---- ---- ---- ---- 431.50 +2.90 428.60 1960 ---- ---- ---- ---- 428.20 +2.90 425.30 1965 ---- ---- ---- ---- 424.90 +2.90 422.00 1970 ---- ---- ---- ---- 421.70 +2.90 418.80 1975 ---- ---- ---- ---- 418.40 +2.80 415.60 1980 ---- ---- ---- ---- 415.20 +2.80 412.40 1985 ---- ---- ---- ---- 412.10 +2.90 409.20 1990 ---- ---- ---- ---- 409.00 +2.90 406.10 1995 ---- ---- ---- ---- 405.90 +2.90 403.00 2000 ---- ---- ---- ---- 402.80 +2.80 400.00 2005 ---- ---- ---- ---- 399.80 +2.80 397.00 2010 ---- ---- ---- ---- 396.80 +2.80 394.00 2015 ---- ---- ---- ---- 393.80 +2.80 391.00 2020 ---- ---- ---- ---- 390.90 +2.80 388.10 2025 ---- ---- ---- ---- 388.00 +2.80 385.20 2030 ---- ---- ---- ---- 385.10 +2.70 382.40 2035 ---- ---- ---- ---- 382.30 +2.70 379.60 2040 ---- ---- ---- ---- 379.50 +2.70 376.80 2045 ---- ---- ---- ---- 376.80 +2.70 374.10 2050 ---- ---- ---- ---- 374.10 +2.70 371.40 2055 ---- ---- ---- ---- 371.40 +2.70 368.70 2060 ---- ---- ---- ---- 368.80 +2.70 366.10 2065 ---- ---- ---- ---- 366.20 +2.70 363.50 2070 ---- ---- ---- ---- 363.60 +2.60 361.00 2075 ---- ---- ---- ---- 361.10 +2.70 358.40 2080 ---- ---- ---- ---- 358.60 +2.60 356.00 2085 ---- ---- ---- ---- 356.10 +2.60 353.50 2090 ---- ---- ---- ---- 353.70 +2.60 351.10 2095 ---- ---- ---- ---- 351.30 +2.60 348.70 2100 ---- ---- ---- ---- 348.90 +2.50 346.40 2105 ---- ---- ---- ---- 346.60 +2.50 344.10 2110 ---- ---- ---- ---- 344.30 +2.50 341.80 2115 ---- ---- ---- ---- 342.10 +2.60 339.50 2120 ---- ---- ---- ---- 339.80 +2.50 337.30 2125 ---- ---- ---- ---- 337.70 +2.50 335.20 2130 ---- ---- ---- ---- 335.50 +2.50 333.00 2135 ---- ---- ---- ---- 333.40 +2.50 330.90 2140 ---- ---- ---- ---- 331.30 +2.40 328.90 2145 ---- ---- ---- ---- 329.30 +2.50 326.80 2150 ---- ---- ---- ---- 327.20 +2.40 324.80 2155 ---- ---- ---- ---- 325.30 +2.40 322.90 2160 ---- ---- ---- ---- 323.30 +2.40 320.90 2165 ---- ---- ---- ---- 321.40 +2.40 319.00 2170 ---- ---- ---- ---- 319.50 +2.30 317.20 2175 ---- ---- ---- ---- 317.70 +2.40 315.30 2180 ---- ---- ---- ---- 315.90 +2.40 313.50 2185 ---- ---- ---- ---- 314.10 +2.40 311.70 2190 ---- ---- ---- ---- 312.30 +2.30 310.00 2195 ---- ---- ---- ---- 310.60 +2.30 308.30 2200 ---- ---- ---- ---- 308.90 +2.30 306.60 2205 ---- ---- ---- ---- 307.30 +2.30 305.00 2210 ---- ---- ---- ---- 305.60 +2.20 303.40 2215 ---- ---- ---- ---- 304.10 +2.30 301.80 2220 ---- ---- ---- ---- 302.50 +2.30 300.20 2225 ---- ---- ---- ---- 300.90 +2.20 298.70 2230 ---- ---- ---- ---- 299.40 +2.20 297.20 2235 ---- ---- ---- ---- 298.00 +2.20 295.80 2240 ---- ---- ---- ---- 296.50 +2.20 294.30 2245 ---- ---- ---- ---- 295.10 +2.20 292.90 2250 ---- ---- ---- ---- 293.70 +2.20 291.50 2255 ---- ---- ---- ---- 292.30 +2.10 290.20 2260 ---- ---- ---- ---- 291.00 +2.20 288.80 2265 ---- ---- ---- ---- 289.60 +2.10 287.50 2270 ---- ---- ---- ---- 288.30 +2.10 286.20 2275 ---- ---- ---- ---- 287.10 +2.10 285.00 2280 ---- ---- ---- ---- 285.80 +2.10 283.70 2285 ---- ---- ---- ---- 284.60 +2.10 282.50 2290 ---- ---- ---- ---- 283.40 +2.10 281.30 2295 ---- ---- ---- ---- 282.20 +2.10 280.10 2300 ---- ---- ---- ---- 281.00 +2.00 279.00 2305 ---- ---- ---- ---- 279.90 +2.00 277.90 2310 ---- ---- ---- ---- 278.80 +2.00 276.80 2315 ---- ---- ---- ---- 277.70 +2.00 275.70 2320 ---- ---- ---- ---- 276.60 +2.00 274.60 2325 ---- ---- ---- ---- 275.50 +2.00 273.50 2330 ---- ---- ---- ---- 274.50 +2.00 272.50 2335 ---- ---- ---- ---- 273.50 +2.00 271.50 2340 ---- ---- ---- ---- 272.50 +2.00 270.50 2345 ---- ---- ---- ---- 271.50 +2.00 269.50 2350 ---- ---- ---- ---- 270.50 +2.00 268.50 2355 ---- ---- ---- ---- 269.50 +1.90 267.60 2360 ---- ---- ---- ---- 268.60 +1.90 266.70 2365 ---- ---- ---- ---- 267.70 +2.00 265.70 2370 ---- ---- ---- ---- 266.70 +1.90 264.80 2375 ---- ---- ---- ---- 265.80 +1.90 263.90 2380 ---- ---- ---- ---- 264.90 +1.80 263.10 2385 ---- ---- ---- ---- 264.10 +1.90 262.20 2390 ---- ---- ---- ---- 263.20 +1.90 261.30 2395 ---- ---- ---- ---- 262.30 +1.80 260.50 2400 ---- ---- ---- ---- 261.50 +1.90 259.60 2405 ---- ---- ---- ---- 260.70 +1.90 258.80 2410 ---- ---- ---- ---- 259.80 +1.80 258.00 2415 ---- ---- ---- ---- 259.00 +1.80 257.20 2420 ---- ---- ---- ---- 258.20 +1.80 256.40 2425 ---- ---- ---- ---- 257.40 +1.80 255.60 2430 ---- ---- ---- ---- 256.60 +1.80 254.80 2435 ---- ---- ---- ---- 255.80 +1.70 254.10 2440 ---- ---- ---- ---- 255.10 +1.80 253.30 2445 ---- ---- ---- ---- 254.30 +1.80 252.50 2450 ---- ---- ---- ---- 253.60 +1.80 251.80 2455 ---- ---- ---- ---- 252.80 +1.70 251.10 2460 ---- ---- ---- ---- 252.10 +1.80 250.30 2465 ---- ---- ---- ---- 251.30 +1.70 249.60 2470 ---- ---- ---- ---- 250.60 +1.70 248.90 2475 ---- ---- ---- ---- 249.90 +1.70 248.20 2480 ---- ---- ---- ---- 249.20 +1.70 247.50 2485 ---- ---- ---- ---- 248.50 +1.70 246.80 2490 ---- ---- ---- ---- 247.80 +1.70 246.10 2495 ---- ---- ---- ---- 247.20 +1.70 245.50 2500 ---- ---- ---- ---- 246.50 +1.70 244.80 2505 ---- ---- ---- ---- 245.80 +1.60 244.20 2510 ---- ---- ---- ---- 245.20 +1.70 243.50 2515 ---- ---- ---- ---- 244.50 +1.60 242.90 2520 ---- ---- ---- ---- 243.90 +1.70 242.20 2525 ---- ---- ---- ---- 243.30 +1.70 241.60 2530 ---- ---- ---- ---- 242.60 +1.60 241.00 2535 ---- ---- ---- ---- 242.00 +1.60 240.40 2540 ---- ---- ---- ---- 241.40 +1.60 239.80 2550 ---- ---- ---- ---- 240.20 +1.60 238.60 2560 ---- ---- ---- ---- 239.00 +1.60 237.40 2570 ---- ---- ---- ---- 237.90 +1.60 236.30 2575 ---- ---- ---- ---- 237.30 +1.50 235.80 2580 ---- ---- ---- ---- 236.80 +1.60 235.20 2590 ---- ---- ---- ---- 235.70 +1.60 234.10 2600 ---- ---- ---- ---- 234.60 +1.50 233.10 2610 ---- ---- ---- ---- 233.60 +1.50 232.10 2620 ---- ---- ---- ---- 232.60 +1.50 231.10 2625 ---- ---- ---- ---- 232.10 +1.50 230.60 2630 ---- ---- ---- ---- 231.60 +1.50 230.10 2650 ---- ---- ---- ---- 229.70 +1.50 228.20 2675 ---- ---- ---- ---- 227.40 +1.40 226.00 2700 ---- ---- ---- ---- 225.30 +1.40 223.90 2725 ---- ---- ---- ---- 223.30 +1.30 222.00 2750 ---- ---- ---- ---- 221.50 +1.40 220.10 2775 ---- ---- ---- ---- 219.70 +1.30 218.40 2800 ---- ---- ---- ---- 218.10 +1.30 216.80 2825 ---- ---- ---- ---- 216.60 +1.30 215.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 877.80 +4.60 873.20 1425 ---- ---- ---- ---- 856.20 +4.50 851.70 1450 ---- ---- ---- ---- 834.80 +4.30 830.50 1475 ---- ---- ---- ---- 813.70 +4.20 809.50 1500 ---- ---- ---- ---- 792.90 +4.10 788.80 1525 ---- ---- ---- ---- 772.40 +4.00 768.40 1550 ---- ---- ---- ---- 752.10 +3.90 748.20 1575 ---- ---- ---- ---- 732.00 +3.70 728.30 1580 ---- ---- ---- ---- 728.10 +3.80 724.30 1590 ---- ---- ---- ---- 720.20 +3.80 716.40 1600 ---- ---- ---- ---- 712.30 +3.70 708.60 1610 ---- ---- ---- ---- 704.40 +3.60 700.80 1620 ---- ---- ---- ---- 696.60 +3.60 693.00 1625 ---- ---- ---- ---- 692.80 +3.70 689.10 1630 ---- ---- ---- ---- 688.90 +3.60 685.30 1640 ---- ---- ---- ---- 681.20 +3.60 677.60 1650 ---- ---- ---- ---- 673.50 +3.60 669.90 1660 ---- ---- ---- ---- 665.80 +3.50 662.30 1670 ---- ---- ---- ---- 658.20 +3.50 654.70 1675 ---- ---- ---- ---- 654.40 +3.50 650.90 1680 ---- ---- ---- ---- 650.60 +3.40 647.20 1685 ---- ---- ---- ---- 646.80 +3.40 643.40 1690 ---- ---- ---- ---- 643.00 +3.40 639.60 1695 ---- ---- ---- ---- 639.30 +3.40 635.90 1700 ---- ---- ---- ---- 635.50 +3.40 632.10 1705 ---- ---- ---- ---- 631.80 +3.40 628.40 1710 ---- ---- ---- ---- 628.00 +3.30 624.70 1715 ---- ---- ---- ---- 624.30 +3.40 620.90 1720 ---- ---- ---- ---- 620.50 +3.30 617.20 1725 ---- ---- ---- ---- 616.80 +3.30 613.50 1730 ---- ---- ---- ---- 613.10 +3.30 609.80 1735 ---- ---- ---- ---- 609.30 +3.20 606.10 1740 ---- ---- ---- ---- 605.60 +3.20 602.40 1745 ---- ---- ---- ---- 601.90 +3.20 598.70 1750 ---- ---- ---- ---- 598.20 +3.20 595.00 1755 ---- ---- ---- ---- 594.50 +3.20 591.30 1760 ---- ---- ---- ---- 590.80 +3.20 587.60 1765 ---- ---- ---- ---- 587.10 +3.20 583.90 1770 ---- ---- ---- ---- 583.40 +3.10 580.30 1775 ---- ---- ---- ---- 579.80 +3.20 576.60 1780 ---- ---- ---- ---- 576.10 +3.20 572.90 1785 ---- ---- ---- ---- 572.40 +3.20 569.20 1790 ---- ---- ---- ---- 568.70 +3.10 565.60 1795 ---- ---- ---- ---- 565.10 +3.20 561.90 1800 ---- ---- ---- ---- 561.40 +3.10 558.30 1805 ---- ---- ---- ---- 557.70 +3.10 554.60 1810 ---- ---- ---- ---- 554.10 +3.10 551.00 1815 ---- ---- ---- ---- 550.40 +3.10 547.30 1820 ---- ---- ---- ---- 546.70 +3.00 543.70 1825 ---- ---- ---- ---- 543.10 +3.10 540.00 1830 ---- ---- ---- ---- 539.40 +3.00 536.40 1835 ---- ---- ---- ---- 535.80 +3.10 532.70 1840 ---- ---- ---- ---- 532.10 +3.00 529.10 1845 ---- ---- ---- ---- 528.50 +3.00 525.50 1850 ---- ---- ---- ---- 524.90 +3.10 521.80 1855 ---- ---- ---- ---- 521.20 +3.00 518.20 1860 ---- ---- ---- ---- 517.60 +3.00 514.60 1865 ---- ---- ---- ---- 514.00 +3.00 511.00 1870 ---- ---- ---- ---- 510.40 +3.00 507.40 1875 ---- ---- ---- ---- 506.80 +3.00 503.80 1880 ---- ---- ---- ---- 503.20 +2.90 500.30 1885 ---- ---- ---- ---- 499.60 +2.90 496.70 1890 ---- ---- ---- ---- 496.10 +3.00 493.10 1895 ---- ---- ---- ---- 492.50 +2.90 489.60 1900 ---- ---- ---- ---- 489.00 +2.90 486.10 1905 ---- ---- ---- ---- 485.40 +2.90 482.50 1910 ---- ---- ---- ---- 481.90 +2.90 479.00 1915 ---- ---- ---- ---- 478.40 +2.80 475.60 1920 ---- ---- ---- ---- 475.00 +2.90 472.10 1925 ---- ---- ---- ---- 471.50 +2.90 468.60 1930 ---- ---- ---- ---- 468.10 +2.90 465.20 1935 ---- ---- ---- ---- 464.60 +2.80 461.80 1940 ---- ---- ---- ---- 461.20 +2.80 458.40 1945 ---- ---- ---- ---- 457.80 +2.80 455.00 1950 ---- ---- ---- ---- 454.50 +2.80 451.70 1955 ---- ---- ---- ---- 451.10 +2.80 448.30 1960 ---- ---- ---- ---- 447.80 +2.80 445.00 1965 ---- ---- ---- ---- 444.50 +2.80 441.70 1970 ---- ---- ---- ---- 441.30 +2.80 438.50 1975 ---- ---- ---- ---- 438.00 +2.70 435.30 1980 ---- ---- ---- ---- 434.80 +2.70 432.10 1985 ---- ---- ---- ---- 431.60 +2.70 428.90 1990 ---- ---- ---- ---- 428.50 +2.80 425.70 1995 ---- ---- ---- ---- 425.40 +2.80 422.60 2000 ---- ---- ---- ---- 422.30 +2.70 419.60 2005 ---- ---- ---- ---- 419.20 +2.70 416.50 2010 ---- ---- ---- ---- 416.20 +2.70 413.50 2015 ---- ---- ---- ---- 413.20 +2.70 410.50 2020 ---- ---- ---- ---- 410.20 +2.60 407.60 2025 ---- ---- ---- ---- 407.30 +2.60 404.70 2030 ---- ---- ---- ---- 404.40 +2.60 401.80 2035 ---- ---- ---- ---- 401.60 +2.60 399.00 2040 ---- ---- ---- ---- 398.80 +2.60 396.20 2045 ---- ---- ---- ---- 396.00 +2.60 393.40 2050 ---- ---- ---- ---- 393.30 +2.60 390.70 2055 ---- ---- ---- ---- 390.60 +2.60 388.00 2060 ---- ---- ---- ---- 387.90 +2.60 385.30 2065 ---- ---- ---- ---- 385.30 +2.60 382.70 2070 ---- ---- ---- ---- 382.70 +2.60 380.10 2075 ---- ---- ---- ---- 380.10 +2.50 377.60 2080 ---- ---- ---- ---- 377.60 +2.50 375.10 2085 ---- ---- ---- ---- 375.10 +2.50 372.60 2090 ---- ---- ---- ---- 372.70 +2.50 370.20 2095 ---- ---- ---- ---- 370.30 +2.50 367.80 2100 ---- ---- ---- ---- 367.90 +2.50 365.40 2105 ---- ---- ---- ---- 365.50 +2.40 363.10 2110 ---- ---- ---- ---- 363.20 +2.40 360.80 2115 ---- ---- ---- ---- 361.00 +2.50 358.50 2120 ---- ---- ---- ---- 358.70 +2.40 356.30 2125 ---- ---- ---- ---- 356.50 +2.40 354.10 2130 ---- ---- ---- ---- 354.40 +2.40 352.00 2135 ---- ---- ---- ---- 352.30 +2.40 349.90 2140 ---- ---- ---- ---- 350.20 +2.40 347.80 2145 ---- ---- ---- ---- 348.10 +2.40 345.70 2150 ---- ---- ---- ---- 346.10 +2.40 343.70 2155 ---- ---- ---- ---- 344.10 +2.30 341.80 2160 ---- ---- ---- ---- 342.10 +2.30 339.80 2165 ---- ---- ---- ---- 340.20 +2.30 337.90 2170 ---- ---- ---- ---- 338.30 +2.30 336.00 2175 ---- ---- ---- ---- 336.50 +2.30 334.20 2180 ---- ---- ---- ---- 334.70 +2.30 332.40 2185 ---- ---- ---- ---- 332.90 +2.30 330.60 2190 ---- ---- ---- ---- 331.20 +2.30 328.90 2195 ---- ---- ---- ---- 329.40 +2.20 327.20 2200 ---- ---- ---- ---- 327.80 +2.30 325.50 2205 ---- ---- ---- ---- 326.10 +2.20 323.90 2210 ---- ---- ---- ---- 324.50 +2.20 322.30 2215 ---- ---- ---- ---- 322.90 +2.20 320.70 2220 ---- ---- ---- ---- 321.40 +2.20 319.20 2225 ---- ---- ---- ---- 319.80 +2.10 317.70 2230 ---- ---- ---- ---- 318.30 +2.10 316.20 2235 ---- ---- ---- ---- 316.90 +2.20 314.70 2240 ---- ---- ---- ---- 315.40 +2.10 313.30 2245 ---- ---- ---- ---- 314.00 +2.10 311.90 2250 ---- ---- ---- ---- 312.60 +2.10 310.50 2255 ---- ---- ---- ---- 311.30 +2.10 309.20 2260 ---- ---- ---- ---- 310.00 +2.10 307.90 2265 ---- ---- ---- ---- 308.70 +2.10 306.60 2270 ---- ---- ---- ---- 307.40 +2.10 305.30 2275 ---- ---- ---- ---- 306.10 +2.00 304.10 2280 ---- ---- ---- ---- 304.90 +2.10 302.80 2285 ---- ---- ---- ---- 303.70 +2.10 301.60 2290 ---- ---- ---- ---- 302.50 +2.00 300.50 2295 ---- ---- ---- ---- 301.30 +2.00 299.30 2300 ---- ---- ---- ---- 300.20 +2.00 298.20 2305 ---- ---- ---- ---- 299.10 +2.00 297.10 2310 ---- ---- ---- ---- 298.00 +2.00 296.00 2315 ---- ---- ---- ---- 296.90 +2.00 294.90 2320 ---- ---- ---- ---- 295.80 +2.00 293.80 2325 ---- ---- ---- ---- 294.70 +1.90 292.80 2330 ---- ---- ---- ---- 293.70 +1.90 291.80 2335 ---- ---- ---- ---- 292.70 +1.90 290.80 2340 ---- ---- ---- ---- 291.70 +1.90 289.80 2345 ---- ---- ---- ---- 290.70 +1.90 288.80 2350 ---- ---- ---- ---- 289.70 +1.90 287.80 2355 ---- ---- ---- ---- 288.80 +1.90 286.90 2360 ---- ---- ---- ---- 287.80 +1.90 285.90 2365 ---- ---- ---- ---- 286.90 +1.90 285.00 2370 ---- ---- ---- ---- 286.00 +1.90 284.10 2375 ---- ---- ---- ---- 285.00 +1.80 283.20 2380 ---- ---- ---- ---- 284.10 +1.80 282.30 2385 ---- ---- ---- ---- 283.20 +1.80 281.40 2390 ---- ---- ---- ---- 282.40 +1.90 280.50 2395 ---- ---- ---- ---- 281.50 +1.80 279.70 2400 ---- ---- ---- ---- 280.60 +1.80 278.80 2405 ---- ---- ---- ---- 279.70 +1.80 277.90 2410 ---- ---- ---- ---- 278.90 +1.80 277.10 2415 ---- ---- ---- ---- 278.00 +1.70 276.30 2420 ---- ---- ---- ---- 277.20 +1.80 275.40 2425 ---- ---- ---- ---- 276.30 +1.70 274.60 2430 ---- ---- ---- ---- 275.50 +1.70 273.80 2435 ---- ---- ---- ---- 274.70 +1.80 272.90 2440 ---- ---- ---- ---- 273.80 +1.70 272.10 2445 ---- ---- ---- ---- 273.00 +1.70 271.30 2450 ---- ---- ---- ---- 272.20 +1.70 270.50 2455 ---- ---- ---- ---- 271.40 +1.70 269.70 2460 ---- ---- ---- ---- 270.60 +1.70 268.90 2465 ---- ---- ---- ---- 269.80 +1.70 268.10 2470 ---- ---- ---- ---- 269.00 +1.70 267.30 2475 ---- ---- ---- ---- 268.20 +1.70 266.50 2480 ---- ---- ---- ---- 267.40 +1.70 265.70 2485 ---- ---- ---- ---- 266.60 +1.60 265.00 2490 ---- ---- ---- ---- 265.80 +1.60 264.20 2495 ---- ---- ---- ---- 265.10 +1.70 263.40 2500 ---- ---- ---- ---- 264.30 +1.60 262.70 2505 ---- ---- ---- ---- 263.50 +1.60 261.90 2510 ---- ---- ---- ---- 262.80 +1.60 261.20 2515 ---- ---- ---- ---- 262.00 +1.60 260.40 2520 ---- ---- ---- ---- 261.30 +1.60 259.70 2525 ---- ---- ---- ---- 260.60 +1.60 259.00 2530 ---- ---- ---- ---- 259.80 +1.60 258.20 2535 ---- ---- ---- ---- 259.10 +1.60 257.50 2540 ---- ---- ---- ---- 258.40 +1.60 256.80 2545 ---- ---- ---- ---- 257.70 +1.60 256.10 2550 ---- ---- ---- ---- 257.00 +1.60 255.40 2560 ---- ---- ---- ---- 255.60 +1.60 254.00 2570 ---- ---- ---- ---- 254.20 +1.50 252.70 2575 ---- ---- ---- ---- 253.50 +1.50 252.00 2580 ---- ---- ---- ---- 252.90 +1.60 251.30 2590 ---- ---- ---- ---- 251.60 +1.60 250.00 2600 ---- ---- ---- ---- 250.30 +1.50 248.80 2610 ---- ---- ---- ---- 249.00 +1.50 247.50 2620 ---- ---- ---- ---- 247.80 +1.50 246.30 2625 ---- ---- ---- ---- 247.20 +1.50 245.70 2630 ---- ---- ---- ---- 246.60 +1.50 245.10 2640 ---- ---- ---- ---- 245.40 +1.50 243.90 2650 ---- ---- ---- ---- 244.20 +1.40 242.80 2675 ---- ---- ---- ---- 241.40 +1.40 240.00 2700 ---- ---- ---- ---- 238.70 +1.40 237.30 2725 ---- ---- ---- ---- 236.20 +1.40 234.80 2750 ---- ---- ---- ---- 233.80 +1.30 232.50 2775 ---- ---- ---- ---- 231.50 +1.30 230.20 2800 ---- ---- ---- ---- 229.30 +1.20 228.10 2825 ---- ---- ---- ---- 227.30 +1.30 226.00 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 706.50 +3.60 702.90 1650 ---- ---- ---- ---- 686.40 +3.60 682.80 1675 ---- ---- ---- ---- 666.50 +3.50 663.00 1700 ---- ---- ---- ---- 646.80 +3.50 643.30 1725 ---- ---- ---- ---- 627.30 +3.40 623.90 1750 ---- ---- ---- ---- 608.10 +3.30 604.80 1775 ---- ---- ---- ---- 589.30 +3.20 586.10 1800 ---- ---- ---- ---- 570.90 +3.20 567.70 1820 ---- ---- ---- ---- 556.60 +3.20 553.40 1825 ---- ---- ---- ---- 553.00 +3.10 549.90 1830 ---- ---- ---- ---- 549.50 +3.10 546.40 1840 ---- ---- ---- ---- 542.50 +3.00 539.50 1850 ---- ---- ---- ---- 535.70 +3.10 532.60 1860 ---- ---- ---- ---- 528.90 +3.00 525.90 1870 ---- ---- ---- ---- 522.30 +3.00 519.30 1875 ---- ---- ---- ---- 519.00 +3.00 516.00 1880 ---- ---- ---- ---- 515.70 +2.90 512.80 1890 ---- ---- ---- ---- 509.30 +2.90 506.40 1900 ---- ---- ---- ---- 503.00 +2.90 500.10 1910 ---- ---- ---- ---- 496.80 +2.90 493.90 1915 ---- ---- ---- ---- 493.70 +2.90 490.80 1920 ---- ---- ---- ---- 490.60 +2.80 487.80 1925 ---- ---- ---- ---- 487.60 +2.80 484.80 1930 ---- ---- ---- ---- 484.60 +2.80 481.80 1935 ---- ---- ---- ---- 481.60 +2.80 478.80 1940 ---- ---- ---- ---- 478.70 +2.80 475.90 1945 ---- ---- ---- ---- 475.70 +2.80 472.90 1950 ---- ---- ---- ---- 472.80 +2.80 470.00 1955 ---- ---- ---- ---- 469.90 +2.70 467.20 1960 ---- ---- ---- ---- 467.00 +2.70 464.30 1965 ---- ---- ---- ---- 464.20 +2.80 461.40 1970 ---- ---- ---- ---- 461.30 +2.70 458.60 1975 ---- ---- ---- ---- 458.50 +2.70 455.80 1980 ---- ---- ---- ---- 455.70 +2.70 453.00 1985 ---- ---- ---- ---- 452.90 +2.60 450.30 1990 ---- ---- ---- ---- 450.20 +2.70 447.50 1995 ---- ---- ---- ---- 447.40 +2.60 444.80 2000 ---- ---- ---- ---- 444.70 +2.60 442.10 2005 ---- ---- ---- ---- 442.00 +2.70 439.30 2010 ---- ---- ---- ---- 439.30 +2.60 436.70 2015 ---- ---- ---- ---- 436.60 +2.60 434.00 2020 ---- ---- ---- ---- 433.90 +2.60 431.30 2025 ---- ---- ---- ---- 431.20 +2.50 428.70 2030 ---- ---- ---- ---- 428.60 +2.60 426.00 2035 ---- ---- ---- ---- 426.00 +2.60 423.40 2040 ---- ---- ---- ---- 423.30 +2.50 420.80 2045 ---- ---- ---- ---- 420.70 +2.50 418.20 2050 ---- ---- ---- ---- 418.10 +2.50 415.60 2055 ---- ---- ---- ---- 415.50 +2.50 413.00 2060 ---- ---- ---- ---- 412.90 +2.50 410.40 2065 ---- ---- ---- ---- 410.40 +2.50 407.90 2070 ---- ---- ---- ---- 407.80 +2.40 405.40 2075 ---- ---- ---- ---- 405.30 +2.50 402.80 2080 ---- ---- ---- ---- 402.80 +2.50 400.30 2085 ---- ---- ---- ---- 400.30 +2.50 397.80 2090 ---- ---- ---- ---- 397.80 +2.40 395.40 2095 ---- ---- ---- ---- 395.30 +2.40 392.90 2100 ---- ---- ---- ---- 392.90 +2.40 390.50 2105 ---- ---- ---- ---- 390.50 +2.40 388.10 2110 ---- ---- ---- ---- 388.10 +2.40 385.70 2115 ---- ---- ---- ---- 385.70 +2.40 383.30 2120 ---- ---- ---- ---- 383.30 +2.30 381.00 2125 ---- ---- ---- ---- 381.00 +2.40 378.60 2130 ---- ---- ---- ---- 378.70 +2.30 376.40 2135 ---- ---- ---- ---- 376.40 +2.30 374.10 2140 ---- ---- ---- ---- 374.10 +2.30 371.80 2145 ---- ---- ---- ---- 371.90 +2.30 369.60 2150 ---- ---- ---- ---- 369.70 +2.30 367.40 2155 ---- ---- ---- ---- 367.50 +2.20 365.30 2160 ---- ---- ---- ---- 365.40 +2.30 363.10 2165 ---- ---- ---- ---- 363.30 +2.30 361.00 2170 ---- ---- ---- ---- 361.20 +2.30 358.90 2175 ---- ---- ---- ---- 359.10 +2.20 356.90 2180 ---- ---- ---- ---- 357.10 +2.20 354.90 2185 ---- ---- ---- ---- 355.10 +2.20 352.90 2190 ---- ---- ---- ---- 353.20 +2.20 351.00 2195 ---- ---- ---- ---- 351.30 +2.20 349.10 2200 ---- ---- ---- ---- 349.40 +2.20 347.20 2205 ---- ---- ---- ---- 347.50 +2.10 345.40 2210 ---- ---- ---- ---- 345.70 +2.10 343.60 2215 ---- ---- ---- ---- 344.00 +2.20 341.80 2220 ---- ---- ---- ---- 342.20 +2.10 340.10 2225 ---- ---- ---- ---- 340.50 +2.10 338.40 2230 ---- ---- ---- ---- 338.90 +2.10 336.80 2235 ---- ---- ---- ---- 337.30 +2.10 335.20 2240 ---- ---- ---- ---- 335.70 +2.10 333.60 2245 ---- ---- ---- ---- 334.10 +2.00 332.10 2250 ---- ---- ---- ---- 332.60 +2.00 330.60 2255 ---- ---- ---- ---- 331.20 +2.10 329.10 2260 ---- ---- ---- ---- 329.70 +2.00 327.70 2265 ---- ---- ---- ---- 328.30 +2.00 326.30 2270 ---- ---- ---- ---- 327.00 +2.10 324.90 2275 ---- ---- ---- ---- 325.60 +2.00 323.60 2280 ---- ---- ---- ---- 324.30 +2.00 322.30 2285 ---- ---- ---- ---- 323.00 +2.00 321.00 2290 ---- ---- ---- ---- 321.80 +2.00 319.80 2295 ---- ---- ---- ---- 320.60 +2.00 318.60 2300 ---- ---- ---- ---- 319.40 +2.00 317.40 2305 ---- ---- ---- ---- 318.20 +1.90 316.30 2310 ---- ---- ---- ---- 317.10 +2.00 315.10 2315 ---- ---- ---- ---- 316.00 +1.90 314.10 2320 ---- ---- ---- ---- 314.90 +1.90 313.00 2325 ---- ---- ---- ---- 313.90 +2.00 311.90 2330 ---- ---- ---- ---- 312.80 +1.90 310.90 2335 ---- ---- ---- ---- 311.80 +1.90 309.90 2340 ---- ---- ---- ---- 310.90 +1.90 309.00 2345 ---- ---- ---- ---- 309.90 +1.90 308.00 2350 ---- ---- ---- ---- 309.00 +1.90 307.10 2355 ---- ---- ---- ---- 308.10 +1.90 306.20 2360 ---- ---- ---- ---- 307.20 +1.90 305.30 2365 ---- ---- ---- ---- 306.30 +1.90 304.40 2370 ---- ---- ---- ---- 305.40 +1.80 303.60 2375 ---- ---- ---- ---- 304.60 +1.80 302.80 2380 ---- ---- ---- ---- 303.80 +1.80 302.00 2385 ---- ---- ---- ---- 303.00 +1.80 301.20 2390 ---- ---- ---- ---- 302.20 +1.80 300.40 2395 ---- ---- ---- ---- 301.40 +1.80 299.60 2400 ---- ---- ---- ---- 300.70 +1.80 298.90 2405 ---- ---- ---- ---- 299.90 +1.70 298.20 2410 ---- ---- ---- ---- 299.20 +1.80 297.40 2415 ---- ---- ---- ---- 298.50 +1.80 296.70 2420 ---- ---- ---- ---- 297.80 +1.80 296.00 2425 ---- ---- ---- ---- 297.10 +1.70 295.40 2430 ---- ---- ---- ---- 296.40 +1.70 294.70 2435 ---- ---- ---- ---- 295.70 +1.70 294.00 2440 ---- ---- ---- ---- 295.10 +1.70 293.40 2445 ---- ---- ---- ---- 294.40 +1.70 292.70 2450 ---- ---- ---- ---- 293.80 +1.70 292.10 2455 ---- ---- ---- ---- 293.10 +1.60 291.50 2460 ---- ---- ---- ---- 292.50 +1.70 290.80 2465 ---- ---- ---- ---- 291.90 +1.70 290.20 2470 ---- ---- ---- ---- 291.30 +1.70 289.60 2475 ---- ---- ---- ---- 290.70 +1.70 289.00 2480 ---- ---- ---- ---- 290.10 +1.70 288.40 2485 ---- ---- ---- ---- 289.50 +1.60 287.90 2490 ---- ---- ---- ---- 288.90 +1.60 287.30 2495 ---- ---- ---- ---- 288.30 +1.60 286.70 2500 ---- ---- ---- ---- 287.80 +1.60 286.20 2505 ---- ---- ---- ---- 287.20 +1.60 285.60 2510 ---- ---- ---- ---- 286.70 +1.60 285.10 2515 ---- ---- ---- ---- 286.10 +1.60 284.50 2520 ---- ---- ---- ---- 285.60 +1.60 284.00 2525 ---- ---- ---- ---- 285.10 +1.60 283.50 2530 ---- ---- ---- ---- 284.50 +1.50 283.00 2535 ---- ---- ---- ---- 284.00 +1.50 282.50 2540 ---- ---- ---- ---- 283.50 +1.50 282.00 2545 ---- ---- ---- ---- 283.00 +1.50 281.50 2550 ---- ---- ---- ---- 282.50 +1.50 281.00 2555 ---- ---- ---- ---- 282.10 +1.60 280.50 2560 ---- ---- ---- ---- 281.60 +1.50 280.10 2565 ---- ---- ---- ---- 281.10 +1.50 279.60 2570 ---- ---- ---- ---- 280.70 +1.60 279.10 2575 ---- ---- ---- ---- 280.20 +1.50 278.70 2580 ---- ---- ---- ---- 279.70 +1.50 278.20 2590 ---- ---- ---- ---- 278.90 +1.50 277.40 2600 ---- ---- ---- ---- 278.00 +1.50 276.50 2610 ---- ---- ---- ---- 277.20 +1.50 275.70 2620 ---- ---- ---- ---- 276.40 +1.50 274.90 2625 ---- ---- ---- ---- 276.00 +1.50 274.50 2630 ---- ---- ---- ---- 275.60 +1.40 274.20 2640 ---- ---- ---- ---- 274.80 +1.40 273.40 2650 ---- ---- ---- ---- 274.10 +1.40 272.70 2660 ---- ---- ---- ---- 273.40 +1.40 272.00 2675 ---- ---- ---- ---- 272.40 +1.40 271.00 2700 ---- ---- ---- ---- 270.80 +1.40 269.40 2725 ---- ---- ---- ---- 269.30 +1.30 268.00 2750 ---- ---- ---- ---- 268.00 +1.30 266.70 2775 ---- ---- ---- ---- 266.80 +1.30 265.50 2800 ---- ---- ---- ---- 265.70 +1.30 264.40 2825 ---- ---- ---- ---- 264.70 +1.30 263.40 2850 ---- ---- ---- ---- 263.80 +1.30 262.50 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 .10 259 1505 ---- ---- ---- ---- .10 .00 .10 50 1510 ---- ---- ---- ---- .10 .00 .10 32 1515 ---- ---- ---- ---- .10 .00 .10 2 1520 ---- ---- ---- ---- .10 .00 .10 2 1525 ---- ---- ---- ---- .10 .00 .10 109 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 5 1540 ---- ---- ---- ---- .10 .00 .10 28 1545 ---- ---- ---- ---- .10 .00 .10 41 1550 ---- ---- ---- ---- .10 .00 .10 3 161 1555 ---- ---- ---- ---- .10 .00 .10 1 1560 ---- ---- ---- ---- .10 .00 .10 115 1565 ---- ---- ---- ---- .10 .00 .10 24 1570 ---- ---- ---- ---- .10 .00 .10 4 1575 .10 .10 .10 .10 .10 .00 3 .10 139 1580 ---- ---- ---- ---- .10 .00 .10 6 1585 ---- ---- ---- ---- .10 .00 .10 23 1590 .10 .10 .10 .10 .10 .00 5 .10 9 1595 ---- ---- ---- ---- .10 .00 .10 92 1600 .10 .10 .10 .10 .10 .00 5 .10 235 1605 .10 .10 .10 .10 .10 .00 5 .10 23 1610 ---- ---- .10A .10A .10 -.10 .20 15 1615 .10 .10 .10 .10 .10 -.10 6 .20 22 1620 .10 .10 .10 .10 .10 -.10 4 .20 39 1625 ---- ---- .10A .10A .10 -.10 .20 119 1630 .10 .10 .10 .10 .10 -.10 7 .20 10 1635 ---- ---- .10A .10A .10 -.10 .20 19 1640 ---- ---- .10A .10A .10 -.10 .20 28 1645 ---- ---- .10A .10A .10 -.10 .20 61 1650 .10 .10 .10 .10 .10 -.10 16 .20 184 1655 ---- ---- ---- ---- .10 -.10 .20 99 1660 ---- ---- ---- ---- .10 -.10 .20 2 65 1665 ---- ---- ---- ---- .10 -.10 .20 42 1670 .10 .10 .10 .10 .10 -.10 44 .20 16 1675 ---- ---- ---- ---- .10 -.10 .20 205 1680 .10 .10 .10 .10 .10 -.10 1 .20 88 1685 ---- ---- ---- ---- .10 -.10 .20 40 1690 ---- ---- ---- ---- .10 -.10 .20 66 1695 ---- ---- ---- ---- .10 -.10 .20 10 1700 .10 .10 .10 .10 .10 -.10 2 .20 503 1705 ---- ---- ---- ---- .10 -.10 .20 28 1710 ---- ---- ---- ---- .10 -.10 .20 149 1715 ---- ---- ---- ---- .10 -.10 .20 5 119 1720 .20 .20 .20 .20 .10 -.10 2 .20 2 1057 1725 .20 .20 .20 .20 .10 -.10 3 .20 1 1204 1730 ---- ---- ---- ---- .10 -.10 .20 102 1735 ---- ---- ---- ---- .10 -.10 .20 216 1740 ---- ---- .20A .20A .20 -.10 .30 536 1745 .20 .20 .20 .20 .20 -.10 1 .30 202 1750 .30 .30 .20 .20 .20 -.10 53 .30 897 1755 ---- ---- .20A .20A .20 -.10 .30 1 15 1760 .30 .30 .20A .20A .30 .00 5 .30 12 561 1765 ---- ---- .20A .20A .30 .00 .30 84 1770 ---- ---- ---- ---- .30 .00 2 .30 80 1775 .40 .40 .20 .20 .30 -.10 38 .40 17 1405 1780 .30 .30 .20 .20 .30 -.10 5 .40 102 1785 ---- ---- .30A .30A .30 -.10 .40 10 620 1790 .40 .40 .30A .30A .30 -.10 2 .40 117 1795 .30 .30 .30 .30 .30 -.20 1 .50 1 71 1800 .50 .50 .30 .30 .30 -.20 7 .50 2 4143 1805 ---- ---- .40A .40A .40 -.20 .60 3 75 1810 ---- ---- .40A .40A .40 -.20 5 .60 2 117 1815 ---- ---- .50A .50A .50 -.20 .70 1 54 1820 .80 .80 .50 .50 .50 -.20 9 .70 289 1825 .60 .60 .40 .50B .60 -.20 31 .80 6 432 1830 .80 .80 .60A .60A .60 -.30 1 .90 1 124 1835 ---- 1.10B .70A 1.10B .70 -.30 1.00 756 1840 .80 1.20B .80 .80 .80 -.30 3 1.10 12 392 1845 ---- 1.40B .90A 1.40B .90 -.40 1.30 7 188 1850 1.60 1.60 .90 .90 1.00 -.40 48 1.40 730 10935 1855 1.70 1.80B 1.10A 1.10A 1.10 -.50 4 1.60 5 716 1860 ---- 2.10B 1.20A 2.10B 1.20 -.60 59 1.80 102 1013 1865 1.60 2.40B 1.30 1.30 1.40 -.60 13 2.00 68 883 1870 2.50 2.80B 1.50A 2.80B 1.60 -.70 110 2.30 27 429 1875 2.70 3.20B 1.60 1.70B 1.80 -.80 151 2.60 33 3101 1880 3.40 3.80 1.90A 1.90A 2.10 -.90 20 3.00 706 1244 1885 3.50 4.20B 2.20A 2.20A 2.40 -1.00 56 3.40 38 222 1890 4.50 4.90B 2.50A 2.50A 2.70 -1.10 205 3.80 12 428 1895 4.70 5.60B 2.80A 5.60B 3.10 -1.30 5 4.40 30 224 1900 5.80 6.40B 3.20 3.30 3.50 -1.50 1434 5.00 590 7701 1905 6.60 7.30B 3.60 3.70 4.00 -1.60 87 5.60 67 1214 1910 7.80 8.40B 4.20A 4.40 4.60 -1.80 185 6.40 52 441 1915 8.40 9.60B 4.70A 4.70A 5.30 -2.00 64 7.30 66 1225 1920 10.00 10.90B 5.40A 5.40A 6.10 -2.20 46 8.30 17 285 1925 10.20 12.40B 6.20A 6.20A 7.00 -2.40 134 9.40 228 3133 1930 11.90 14.00B 7.10A 7.30 8.00 -2.60 165 10.60 44 1369 1935 13.40 15.90B 8.20A 8.20A 9.20 -2.80 129 12.00 42 1105 1940 14.90 17.80B 9.30A 9.70 10.50 -3.00 2239 13.50 59 2880 1945 16.80 20.00B 10.70A 12.00B 12.00 -3.10 330 15.10 21 846 1950 18.90 22.30B 12.20A 12.20A 13.60 -3.40 728 17.00 400 5169 1955 22.90 24.80B 13.70A 13.70A 15.40 -3.50 20 18.90 253 311 1960 23.40 27.40B 15.50A 15.50A 17.40 -3.70 28 21.10 286 1855 1965 28.50 30.20B 17.50A 18.40B 19.60 -3.80 35 23.40 21 737 1970 30.40 33.20B 19.70A 20.60 22.00 -3.80 335 25.80 711 1117 1975 36.50 36.50 22.00A 23.00B 24.50 -4.00 149 28.50 190 1557 1980 35.90 39.70B 24.50A 24.50A 27.20 -4.10 6 31.30 28 732 1985 ---- 43.10B 27.20A 43.10B 30.10 -4.10 1 34.20 11 459 1990 40.00 46.70B 30.00A 30.00A 33.10 -4.20 16 37.30 52 445 1995 ---- 50.50B 33.00A 50.50B 36.30 -4.30 40.60 11 195 2000 51.70 54.40B 36.10A 54.40B 39.60 -4.40 56 44.00 10 1668 2005 44.70 58.40B 39.40A 39.40A 43.10 -4.40 3 47.50 2 212 2010 56.20 62.50B 42.90A 42.90A 46.70 -4.50 1 51.20 3 393 2015 ---- 66.70B 46.50A 66.70B 50.50 -4.50 55.00 4 212 2020 ---- 71.00B 50.20A 71.00B 54.30 -4.60 58.90 3 265 2025 ---- 75.40B 54.00A 75.40B 58.30 -4.70 1 63.00 1348 2030 72.00 79.90B 58.00A 72.80B 62.40 -4.70 1 67.10 338 2035 ---- 84.40B 62.00A 84.40B 66.60 -4.70 71.30 196 2040 ---- 88.90B 66.20A 88.90B 70.90 -4.70 1 75.60 555 2045 ---- 92.90B 70.40A 92.90B 75.30 -4.70 80.00 69 2050 ---- 98.30B 74.80A 98.30B 79.80 -4.70 1 84.50 1 1919 2055 ---- 102.30B 79.20A 102.30B 84.30 -4.70 89.00 179 2060 ---- 107.00B 83.70A 107.00B 88.90 -4.70 93.60 160 2065 ---- 111.80B 88.20A 111.80B 93.50 -4.70 98.20 1 249 2070 108.00 116.90B 92.80A 116.90B 98.20 -4.70 1 102.90 2 319 2075 ---- 122.20B 97.50A 122.20B 102.90 -4.70 107.60 1 363 2080 ---- 126.60B 102.60A 126.60B 107.60 -4.80 112.40 42 2085 ---- 131.50B 107.20A 131.50B 112.40 -4.80 117.20 253 2090 ---- 136.40B 112.10A 136.40B 117.20 -4.80 122.00 18 2095 ---- 141.30B 116.90A 141.30B 122.00 -4.80 126.80 14 2100 ---- 146.70B 121.30A 146.70B 126.90 -4.80 131.70 1 386 2105 ---- 151.10B 126.50A 151.10B 131.70 -4.90 136.60 29 2110 ---- 156.00B 131.40A 156.00B 136.60 -4.90 141.50 108 2115 ---- 161.00B 136.30A 161.00B 141.50 -4.90 146.40 16 2120 ---- 165.90B 141.10A 165.90B 146.40 -4.90 151.30 20 2125 ---- 171.40B 145.70A 171.40B 151.30 -4.90 156.20 26 2130 ---- 175.80B 151.00A 175.80B 156.30 -4.80 161.10 3 2135 ---- 180.80B 155.90A 180.80B 161.20 -4.90 166.10 7 2140 ---- 185.80B 160.90A 185.80B 166.10 -4.90 171.00 2 2145 ---- 190.70B 165.90A 190.70B 171.10 -4.80 175.90 4 2150 ---- 196.20B 170.30A 196.20B 176.10 -4.80 180.90 10 2155 ---- 200.70B 175.70A 200.70B 181.00 -4.80 185.80 2 2160 ---- 205.60B 180.70A 205.60B 186.00 -4.80 190.80 6 2165 ---- 210.60B 185.70A 210.60B 190.90 -4.80 195.70 10 2170 ---- 215.70B 190.70A 215.70B 195.90 -4.80 200.70 6 2175 ---- 221.10B 195.10A 221.10B 200.90 -4.80 205.70 23 2180 ---- 225.60B 200.60A 225.60B 205.90 -4.70 210.60 1 2185 ---- 230.50B 205.50A 230.40B 210.80 -4.80 215.60 3 2190 ---- 235.40B 210.50A 235.30B 215.80 -4.80 220.60 2195 ---- 240.40B 215.50A 240.30B 220.80 -4.80 225.60 4 2200 ---- 246.00B 220.00A 246.00B 225.80 -4.70 230.50 3 47 2205 ---- 250.40B 225.40A 250.30B 230.80 -4.70 235.50 3 2210 ---- 255.50B 230.50A 255.30B 235.80 -4.70 240.50 11 2215 ---- 260.50B 235.40A 260.50B 240.80 -4.70 245.50 1 2220 ---- 265.30B 240.50A 265.30B 245.80 -4.70 250.50 2225 ---- 270.30B 244.90A 270.30B 250.70 -4.80 255.50 18 2230 ---- 275.40B 250.50A 275.30B 255.70 -4.80 260.50 2 2235 ---- 280.30B 255.50A 280.30B 260.70 -4.70 265.40 2 2240 ---- 285.30B 260.50A 285.20B 265.70 -4.70 270.40 2 2245 ---- 290.40B 265.50A 290.20B 270.70 -4.70 275.40 3 2250 ---- 295.30B 270.40A 295.20B 275.70 -4.70 280.40 7 2255 ---- 300.30B 275.40A 300.20B 280.70 -4.70 285.40 2 2260 ---- 305.30B 280.40A 305.20B 285.70 -4.70 290.40 1 2265 ---- 310.30B 285.40A 310.20B 290.70 -4.70 295.40 1 2270 ---- 315.30B 290.40A 315.20B 295.70 -4.70 300.40 1 2275 ---- 320.30B 295.40A 320.20B 300.70 -4.70 305.40 7 2280 ---- 325.40B 300.40A 325.40B 305.70 -4.70 310.40 6 2290 ---- 335.40B 310.40A 335.40B 315.70 -4.70 320.40 13 2300 ---- 345.30B 320.40A 345.20B 325.70 -4.70 330.40 7 2310 ---- 355.20B 330.40A 355.20B 335.70 -4.70 340.40 2320 ---- 365.20B 340.40A 365.20B 345.70 -4.70 350.40 2325 ---- 370.20B 345.40A 370.20B 350.70 -4.70 355.40 2330 ---- 375.30B 350.40A 375.20B 355.70 -4.70 360.40 2340 ---- 385.30B 360.40A 385.20B 365.70 -4.70 370.40 2350 ---- 395.30B 370.40A 395.20B 375.70 -4.70 380.40 2360 ---- 405.20B 380.40A 405.10B 385.70 -4.70 390.40 2370 ---- 415.20B 390.40A 415.10B 395.70 -4.70 400.40 2375 ---- 420.20B 395.40A 420.20B 400.70 -4.70 405.40 2 2380 ---- 425.20B 400.40A 425.20B 405.70 -4.70 410.40 2400 ---- 445.30B 420.40A 445.20B 425.70 -4.70 430.40 15 2425 ---- 470.30B 445.40A 470.20B 450.70 -4.70 455.40 2450 ---- 495.30B 470.40A 495.30B 475.70 -4.70 480.40 2475 ---- 520.30B 495.40A 520.10B 500.70 -4.70 505.40 2500 ---- 545.30B 520.40A 545.20B 525.70 -4.70 530.40 6 2525 ---- 570.30B 545.40A 570.30B 550.70 -4.70 555.40 2550 ---- 595.30B 570.40A 595.20B 575.70 -4.70 580.40 2575 ---- 620.30B 595.40A 620.30B 600.70 -4.70 605.40 2700 ---- 745.30B 720.40A 745.10B 725.70 -4.70 730.40 1 3000 ---- 1045.30B 1020.40A 1045.10B 1025.70 -4.70 1030.40 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 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 .10 .10 .10 .10 .00 6 .10 7 1500 .10 .10 .10 .10 .10 .00 10 .10 3704 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 14 1515 ---- ---- ---- ---- .10 .00 .10 30 1520 ---- ---- ---- ---- .10 -.10 .20 1525 ---- ---- ---- ---- .10 -.10 .20 28 1530 ---- ---- ---- ---- .10 -.10 .20 37 1535 ---- ---- ---- ---- .10 -.10 .20 1540 ---- ---- ---- ---- .10 -.10 .20 1545 ---- ---- ---- ---- .10 -.10 .20 19 1550 ---- ---- ---- ---- .10 -.10 .20 70 1555 ---- ---- ---- ---- .10 -.10 .20 2 1560 ---- ---- ---- ---- .10 -.10 .20 36 1565 ---- ---- ---- ---- .10 -.10 .20 2 1570 ---- ---- ---- ---- .10 -.10 .20 20 1575 ---- ---- ---- ---- .10 -.10 .20 287 1580 ---- ---- ---- ---- .20 .00 .20 1585 ---- ---- ---- ---- .20 .00 .20 1590 ---- ---- ---- ---- .20 .00 .20 6 1595 .20 .20 .20 .20 .20 .00 41 .20 242 1600 .30 .30 .30 .30 .20 -.10 1 .30 841 1605 ---- ---- ---- ---- .20 -.10 .30 3 1610 ---- ---- ---- ---- .20 -.10 .30 27 1615 ---- ---- ---- ---- .20 -.10 .30 3 1620 ---- ---- ---- ---- .20 -.10 .30 13 1625 ---- ---- ---- ---- .20 -.10 .30 1 68 1630 ---- ---- ---- ---- .20 -.10 .30 36 1635 ---- ---- ---- ---- .20 -.10 .30 70 1640 ---- ---- ---- ---- .30 .00 .30 205 1645 ---- ---- ---- ---- .30 .00 .30 3 1650 ---- ---- .30A .30A .30 -.10 .40 441 1655 ---- ---- .30A .30A .30 -.10 .40 3 1660 ---- ---- .30A .30A .30 -.10 .40 19 1665 ---- ---- ---- ---- .30 -.10 .40 1 8 1670 ---- ---- ---- ---- .30 -.10 .40 35 1675 ---- ---- ---- ---- .30 -.10 .40 801 1680 ---- ---- .40A .40A .40 -.10 1 .50 1 17 1685 ---- ---- .40A .40A .40 -.10 .50 1 3 1690 ---- ---- .40A .40A .40 -.10 .50 159 1695 ---- ---- ---- ---- .40 -.10 .50 32 1700 ---- ---- .50A .50A .40 -.20 .60 15 790 1705 ---- ---- .50A .50A .50 -.10 .60 25 1710 ---- ---- .50A .50A .50 -.10 .60 28 1715 ---- ---- .50A .50A .50 -.20 .70 1 35 1720 .70 .70 .60A .60A .50 -.20 3 .70 436 1725 .80 .80 .60A .60A .60 -.10 33 .70 177 1730 ---- ---- .60A .60A .60 -.20 .80 47 1735 ---- ---- .70A .70A .70 -.10 .80 114 1740 ---- ---- .70A .70A .70 -.20 .90 39 1745 ---- ---- .80A .80A .70 -.30 1.00 25 134 1750 1.20 1.20 .80 .80 .80 -.20 29 1.00 11 918 1755 ---- 1.20B .90A 1.20B .90 -.20 1.10 20 1760 ---- ---- 1.00A 1.00A .90 -.30 1.20 5 141 1765 1.40 1.40 1.00A 1.00A 1.00 -.30 8 1.30 28 1770 ---- ---- 1.10A 1.10A 1.10 -.30 1 1.40 5 676 1775 1.20 1.60B 1.20 1.20 1.20 -.30 14 1.50 2 1156 1780 ---- 1.70B 1.30A 1.70B 1.30 -.30 1.60 2 192 1785 ---- 1.80B 1.40A 1.80B 1.40 -.30 1.70 3 37 1790 2.10 2.10 1.50A 1.50A 1.50 -.40 1 1.90 4 105 1795 ---- 2.20B 1.60A 2.20B 1.60 -.40 2.00 100 1800 2.20 2.50 1.70A 1.70A 1.70 -.50 55 2.20 1169 2394 1805 2.00 2.60B 1.90A 1.90A 1.90 -.50 2 2.40 7 161 1810 2.00 2.90B 2.00 2.00 2.10 -.50 2 2.60 6 49 1815 ---- 3.20B 2.20A 3.20B 2.30 -.50 2 2.80 2 42 1820 3.40 3.50B 2.30 2.30 2.50 -.60 4 3.10 3 781 1825 3.50 3.90B 2.60 2.60 2.70 -.70 23 3.40 440 750 1830 3.00 4.20B 2.80A 2.80A 2.90 -.80 4 3.70 518 2007 1835 4.00 4.70B 3.10A 3.10A 3.20 -.80 13 4.00 16 139 1840 3.30 5.10B 3.30 3.30A 3.50 -.90 12 4.40 18 215 1845 ---- 5.60B 3.70A 5.60B 3.90 -.90 2 4.80 2 1029 1850 5.60 6.20 3.90 4.00B 4.30 -1.00 93 5.30 86 2055 1855 6.10 6.90B 4.40A 4.40A 4.70 -1.10 5 5.80 89 1860 5.30 7.50B 4.80A 4.80A 5.10 -1.30 32 6.40 16 376 1865 5.10 8.30B 5.10 5.30B 5.60 -1.40 8 7.00 6 117 1870 9.00 9.10B 5.80A 5.80A 6.20 -1.40 19 7.60 514 730 1875 9.20 10.00B 6.30A 10.00B 6.80 -1.60 39 8.40 226 702 1880 10.60 11.00B 7.00 7.10B 7.50 -1.70 19 9.20 311 497 1885 7.90 12.00B 7.70A 7.70A 8.20 -1.80 36 10.00 11 164 1890 9.20 13.10B 8.40A 9.00B 9.00 -2.00 53 11.00 9 167 1895 ---- 14.40B 9.20A 14.40B 9.90 -2.10 1 12.00 2 218 1900 14.40 15.70B 10.10A 10.90B 10.90 -2.20 297 13.10 479 2079 1905 11.90 17.10B 11.30A 12.00B 11.90 -2.40 11 14.30 2 193 1910 17.00 18.70B 12.20A 12.20A 13.10 -2.50 101 15.60 359 1574 1915 18.50 20.30B 13.50A 13.50A 14.30 -2.70 7 17.00 3 201 1920 20.10 22.10B 14.60A 14.60A 15.70 -2.70 22 18.40 19 792 1925 21.50 24.00B 15.90A 15.90A 17.20 -2.80 61 20.00 154 1481 1930 25.80 26.00B 17.40A 18.70B 18.70 -3.00 137 21.70 28 179 1935 19.90 28.10B 19.00A 20.40B 20.40 -3.10 36 23.50 85 377 1940 22.10 30.30B 20.70A 21.30B 22.20 -3.30 115 25.50 18 374 1945 30.20 32.70B 22.40A 22.40A 24.10 -3.40 6 27.50 42 480 1950 31.70 35.10B 24.30A 25.10B 26.20 -3.40 64 29.60 451 2654 1955 35.90 37.70B 26.30A 37.70B 28.30 -3.60 5 31.90 4 80 1960 38.10 40.30B 28.40A 28.40A 30.60 -3.60 36 34.20 6 436 1965 40.40 43.00B 30.60A 30.60A 32.90 -3.80 1 36.70 78 549 1970 42.70 46.00 33.00A 33.00A 35.40 -3.80 308 39.20 65 327 1975 47.80 48.90B 35.50A 36.60B 38.00 -3.90 66 41.90 405 835 1980 42.10 52.10B 38.00A 42.30B 40.70 -4.00 4 44.70 221 788 1985 ---- 55.30B 40.70A 55.30B 43.50 -4.10 47.60 1 316 1990 ---- 58.60B 43.50A 58.60B 46.40 -4.20 50.60 2 134 1995 ---- 62.10B 46.40A 62.10B 49.40 -4.20 53.60 103 92 2000 53.40 65.60B 49.40A 53.70B 52.50 -4.30 55 56.80 83 1716 2005 ---- 69.20B 52.50A 69.20B 55.70 -4.40 60.10 272 2010 ---- 72.90B 55.70A 72.90B 59.00 -4.40 63.40 492 2015 ---- 76.60B 59.00A 76.60B 62.50 -4.40 66.90 262 2020 ---- 80.50B 62.40A 80.50B 66.00 -4.40 70.40 365 2025 ---- 84.40B 65.80A 84.40B 69.50 -4.50 74.00 1360 2030 ---- 88.40B 69.40A 88.40B 73.20 -4.50 77.70 18 107 2035 ---- 92.50B 73.00A 92.50B 77.00 -4.50 81.50 78 2040 ---- 96.60B 76.90A 96.60B 80.80 -4.60 85.40 26 145 2045 ---- 100.80B 80.70A 100.80B 84.70 -4.60 89.30 114 2050 99.80 105.00B 84.30 86.30B 88.70 -4.60 5 93.30 414 2055 ---- 109.30B 88.50A 109.30B 92.80 -4.60 97.40 45 2060 ---- 113.70B 92.50A 113.60B 96.90 -4.60 101.50 4 222 2065 ---- 118.10B 96.60A 118.10B 101.00 -4.70 105.70 127 2070 ---- 122.60B 100.80A 122.60B 105.30 -4.60 109.90 171 2075 ---- 127.00B 105.00A 127.00B 109.50 -4.80 34 114.30 413 2080 ---- 131.50B 109.20A 131.50B 113.90 -4.70 118.60 54 2085 ---- 136.10B 113.50A 136.10B 118.30 -4.70 123.00 25 2090 ---- 140.70B 117.80A 140.70B 122.70 -4.70 127.40 14 2095 ---- 145.40B 122.20A 145.40B 127.10 -4.80 131.90 11 2100 141.30 150.00B 126.70A 126.70A 131.70 -4.80 1 136.50 30 2105 ---- 154.00B 131.20A 154.00B 136.20 -4.80 141.00 123 2110 ---- 158.70B 135.70A 158.70B 140.80 -4.80 145.60 7 2115 ---- 163.40B 140.30A 163.40B 145.40 -4.80 150.20 3 2120 ---- 168.10B 144.80A 168.10B 150.00 -4.90 154.90 2 2125 ---- 173.70B 149.50A 173.70B 154.70 -4.80 159.50 7 2130 ---- 177.70B 154.10A 177.70B 159.40 -4.80 164.20 4 2135 ---- 182.50B 159.60A 182.50B 164.10 -4.80 168.90 2140 ---- 187.30B 164.30A 187.00B 168.80 -4.90 173.70 2 2145 ---- 192.10B 169.00A 191.80B 173.60 -4.80 178.40 4 2150 ---- 197.80B 173.00A 197.80B 178.30 -4.90 183.20 13 2155 ---- 201.80B 178.50A 201.80B 183.10 -4.90 188.00 1 2160 ---- 206.70B 183.30A 206.70B 187.90 -4.90 192.80 1 2165 ---- 211.50B 188.10A 211.20B 192.80 -4.80 197.60 1 2170 ---- 216.40B 192.90A 216.40B 197.60 -4.80 202.40 2175 ---- 222.10B 196.90A 222.10B 202.40 -4.90 207.30 140 2180 ---- 226.20B 202.60A 225.70B 207.30 -4.80 212.10 3 2185 ---- 231.10B 207.40A 230.80B 212.20 -4.80 217.00 3 2190 ---- 236.00B 212.30A 235.70B 217.10 -4.80 221.90 2195 ---- 240.90B 217.20A 240.60B 221.90 -4.90 226.80 2200 ---- 246.70B 221.20A 246.70B 226.80 -4.80 231.60 23 2205 ---- 250.80B 227.00A 250.30B 231.70 -4.80 236.50 1 2210 ---- 255.70B 231.90A 255.40B 236.60 -4.80 241.40 25 2215 ---- 260.70B 236.80A 260.30B 241.60 -4.70 246.30 2 2220 ---- 265.60B 241.70A 265.30B 246.50 -4.80 251.30 1 2225 ---- 271.40B 245.80A 271.40B 251.40 -4.80 256.20 10 2230 ---- 275.50B 251.50A 275.00B 256.30 -4.80 261.10 1 2235 ---- 280.40B 256.40A 280.00B 261.30 -4.70 266.00 3 2240 ---- 285.40B 261.40A 285.40B 266.20 -4.80 271.00 1 2245 ---- 290.40B 266.30A 289.90B 271.20 -4.70 275.90 1 2250 ---- 296.20B 270.40A 296.20B 276.10 -4.80 280.90 803 2255 ---- 300.30B 276.20A 300.30B 281.10 -4.70 285.80 3 2260 ---- 305.20B 281.10A 305.20B 286.00 -4.80 290.80 2265 ---- 310.00B 286.10A 310.00B 291.00 -4.70 295.70 1 2270 ---- 315.20B 291.10A 315.20B 295.90 -4.80 300.70 2 2275 ---- 321.10B 295.20A 321.10B 300.90 -4.70 305.60 1 2280 ---- 324.90B 301.00A 324.90B 305.90 -4.70 310.60 2290 ---- 334.90B 310.90A 334.90B 315.80 -4.70 320.50 78 2300 ---- 346.00B 320.00A 346.00B 325.80 -4.70 330.50 203 2310 ---- 354.70B 330.90A 354.50B 335.70 -4.80 340.50 2 2320 ---- 364.70B 340.80A 364.50B 345.70 -4.70 350.40 2325 ---- 369.70B 344.90A 369.70B 350.70 -4.70 355.40 5 2330 ---- 374.70B 350.80A 374.50B 355.70 -4.70 360.40 1 2340 ---- 384.70B 360.90A 384.70B 365.70 -4.70 370.40 2350 ---- 394.70B 370.80A 394.50B 375.70 -4.70 380.40 13 2360 ---- 404.60B 380.80A 404.00B 385.70 -4.70 390.40 1 2370 ---- 414.60B 390.80A 414.40B 395.70 -4.70 400.40 2375 ---- 419.60B 395.80A 419.40B 400.70 -4.70 405.40 2 2380 ---- 424.60B 400.80A 424.40B 405.70 -4.70 410.40 1 2400 ---- 444.60B 420.80A 444.40B 425.70 -4.70 430.40 133 2425 ---- 469.60B 445.80A 469.40B 450.70 -4.70 455.40 2 2450 ---- 494.90B 470.80A 494.40B 475.70 -4.70 480.40 12 2475 ---- 519.60B 495.80A 519.40B 500.70 -4.70 505.40 2500 ---- 544.90B 520.80A 544.40B 525.70 -4.70 530.40 5 2525 ---- 569.60B 545.90A 569.40B 550.70 -4.70 555.40 2550 ---- 594.80B 570.80A 594.40B 575.70 -4.70 580.40 2575 ---- 619.80B 595.90A 619.80B 600.70 -4.70 605.40 2600 ---- 644.80B 620.90A 644.40B 625.70 -4.70 630.40 2625 ---- 669.80B 645.90A 669.80B 650.70 -4.70 655.40 2650 ---- 694.80B 670.90A 694.40B 675.70 -4.70 680.40 3000 ---- 1044.70B 1020.90A 1044.70B 1025.70 -4.70 1030.40 3500 ---- 1544.50B 1521.10A 1544.50B 1525.70 -4.70 1530.40 4000 ---- 2044.30B 2021.20A 2044.30B 2025.70 -4.70 2030.40 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 13 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 -.10 .20 4 1275 ---- ---- ---- ---- .10 -.10 .20 100 1300 ---- ---- ---- ---- .10 -.10 .20 60 1325 ---- ---- ---- ---- .10 -.10 .20 1 1350 ---- ---- ---- ---- .10 -.10 .20 11 1375 ---- ---- ---- ---- .10 -.10 .20 21 1400 ---- ---- ---- ---- .10 -.10 .20 3803 1410 ---- ---- ---- ---- .10 -.10 .20 1420 ---- ---- ---- ---- .10 -.10 .20 5 1425 ---- ---- ---- ---- .10 -.10 .20 1430 ---- ---- ---- ---- .10 -.10 .20 1440 ---- ---- ---- ---- .10 -.10 .20 1 1450 ---- ---- ---- ---- .10 -.10 .20 61 1460 ---- ---- ---- ---- .10 -.10 .20 1 1470 ---- ---- ---- ---- .10 -.10 .20 1475 ---- ---- ---- ---- .10 -.10 .20 1480 ---- ---- ---- ---- .10 -.10 .20 1 1490 ---- ---- ---- ---- .20 -.10 .30 1 1500 ---- ---- ---- ---- .20 -.10 .30 519 1505 ---- ---- ---- ---- .20 -.10 .30 1510 ---- ---- ---- ---- .20 -.10 .30 1515 ---- ---- ---- ---- .20 -.10 .30 1520 ---- ---- ---- ---- .20 -.10 .30 1525 ---- ---- ---- ---- .20 -.10 .30 56 1530 ---- ---- ---- ---- .20 -.10 .30 1535 ---- ---- ---- ---- .20 -.10 .30 1540 ---- ---- ---- ---- .20 -.10 .30 30 1545 ---- ---- ---- ---- .20 -.10 .30 1550 ---- ---- ---- ---- .30 -.10 .40 1524 1555 ---- ---- ---- ---- .30 -.10 .40 1560 ---- ---- ---- ---- .30 -.10 .40 2 1565 ---- ---- ---- ---- .30 -.10 .40 1570 ---- ---- ---- ---- .30 -.10 .40 1575 ---- ---- ---- ---- .30 -.10 .40 1 36 1580 ---- ---- ---- ---- .30 -.10 .40 1585 ---- ---- .40A .40A .30 -.20 .50 1590 ---- ---- .40A .40A .40 -.10 .50 1 1595 ---- ---- ---- ---- .40 -.10 .50 1600 .40 .40 .40 .40 .40 -.10 1 .50 542 1605 ---- ---- .50A .50A .40 -.20 .60 1610 ---- ---- .50A .50A .40 -.20 .60 1615 ---- ---- .50A .50A .50 -.10 .60 1620 ---- ---- .50A .50A .50 -.10 .60 8 1625 ---- ---- .50A .50A .50 -.20 .70 28 1630 ---- ---- .60A .60A .50 -.20 .70 9 1635 ---- ---- .60A .60A .60 -.10 .70 6 1640 ---- ---- .60A .60A .60 -.10 .70 1645 ---- ---- .60A .60A .60 -.20 .80 1 1650 ---- ---- .70A .70A .60 -.20 5 .80 703 1655 ---- ---- .70A .70A .70 -.10 .80 1 1660 ---- ---- .70A .70A .70 -.20 .90 95 1665 ---- ---- .80A .80A .70 -.20 .90 2 2 1670 ---- ---- .80A .80A .80 -.20 1.00 1 23 1675 ---- ---- .80A .80A .80 -.20 1.00 668 1680 ---- ---- .90A .90A .90 -.10 1 1.00 17 1685 ---- ---- .90A .90A .90 -.20 1.10 2 1690 ---- ---- 1.00A 1.00A .90 -.30 1.20 3 5 1695 ---- ---- 1.00A 1.00A 1.00 -.20 2 1.20 8 1700 1.00 1.00 1.00 1.00 1.10 -.20 9 1.30 9 543 1705 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1 20 1710 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 18 1715 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1 7 1720 ---- ---- 1.30A 1.30A 1.30 -.30 2 1.60 66 1725 ---- ---- 1.40A 1.40A 1.40 -.30 1 1.70 1 74 1730 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 5 186 1735 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 4 20 1740 ---- ---- 1.70A 1.70A 1.60 -.40 4 2.00 31 279 1745 ---- ---- 1.80A 1.80A 1.80 -.30 2 2.10 1 42 1750 2.00 2.30B 1.90A 1.90A 1.90 -.30 5 2.20 22 1235 1755 ---- 2.50B 2.00A 2.50B 2.00 -.40 2.40 26 1760 2.50 2.60B 2.00 2.10B 2.10 -.40 10 2.50 20 91 1765 ---- 2.80B 2.30A 2.80B 2.20 -.50 1 2.70 14 51 1770 ---- 3.00B 2.40A 3.00B 2.40 -.50 6 2.90 8 216 1775 2.70 3.30B 2.60A 2.60A 2.60 -.50 15 3.10 7 210 1780 ---- 3.50B 2.70A 3.50B 2.70 -.60 27 3.30 16 171 1785 ---- 3.70B 2.90A 3.70B 2.90 -.60 6 3.50 7 63 1790 ---- 4.00B 3.20A 4.00B 3.10 -.70 12 3.80 13 235 1795 3.50 4.30B 3.30A 3.30A 3.40 -.60 15 4.00 15 52 1800 4.50 4.70B 3.50A 3.50A 3.60 -.70 22 4.30 73 1447 1805 ---- 5.00B 3.80A 5.00B 3.90 -.70 2 4.60 3 12 1810 ---- 5.40B 4.10A 5.30B 4.10 -.90 2 5.00 7 80 1815 ---- 5.80B 4.40A 5.80B 4.40 -.90 10 5.30 78 150 1820 6.00 6.30B 4.70A 4.70A 4.80 -.90 4 5.70 12 110 1825 ---- 6.80B 5.00A 6.80B 5.10 -1.00 3 6.10 6 88 1830 ---- 7.30B 5.40A 7.30B 5.50 -1.10 6.60 16 1300 1835 ---- 7.70B 5.80A 7.70B 5.90 -1.20 7.10 2 37 1840 ---- 8.40B 6.20A 8.40B 6.40 -1.20 3 7.60 3 735 1845 ---- 9.00B 6.70A 9.00B 6.90 -1.30 1 8.20 4 56 1850 7.60 9.80B 7.20A 7.20A 7.40 -1.40 54 8.80 5 1588 1855 ---- 10.50B 7.70A 10.50B 8.00 -1.40 13 9.40 5 88 1860 ---- 11.30B 8.30A 11.30B 8.60 -1.50 3 10.10 2 45 1865 ---- 12.10B 8.90A 12.10B 9.20 -1.70 3 10.90 7 1870 ---- 13.00B 9.60A 13.00B 9.90 -1.80 1 11.70 550 1875 ---- 14.00B 10.30A 14.00B 10.70 -1.80 12.50 41 619 1880 13.70 15.10B 11.10A 13.90B 11.50 -1.90 28 13.40 1 263 1885 12.30 16.20B 11.90A 11.90A 12.40 -2.00 1 14.40 30 1890 ---- 17.40B 12.80A 17.40B 13.30 -2.10 1 15.40 11 47 1895 ---- 18.70B 13.80A 18.70B 14.30 -2.20 16.50 16 60 1900 19.20 20.00 14.70A 20.00B 15.40 -2.30 22 17.70 8 2921 1905 ---- 21.50B 15.80A 21.40B 16.50 -2.40 3 18.90 1 57 1910 ---- 23.00B 17.00A 22.90B 17.70 -2.50 2 20.20 10 643 1915 ---- 24.60B 18.20A 24.50B 18.90 -2.70 1 21.60 241 1920 ---- 26.20B 19.50A 26.10B 20.30 -2.70 28 23.00 1 29 1925 ---- 28.00B 20.70A 28.00B 21.70 -2.90 1 24.60 116 917 1930 23.00 29.90B 22.30A 22.30A 23.30 -2.90 141 26.20 9 249 1935 24.90 31.80B 23.70A 23.70A 24.90 -3.00 40 27.90 713 1940 32.80 33.80B 25.30A 25.30A 26.50 -3.20 18 29.70 5 260 1945 34.30 36.00B 27.00A 27.00A 28.30 -3.30 16 31.60 15 34 1950 37.00 38.10B 28.90A 30.30B 30.20 -3.30 24 33.50 404 1481 1955 ---- 40.40B 30.70A 40.40B 32.10 -3.50 35.60 30 31 1960 ---- 42.80B 32.70A 42.80B 34.20 -3.50 37.70 39 26 1965 ---- 45.30B 34.70A 45.30B 36.30 -3.70 40.00 39 1970 ---- 47.90B 36.90A 47.90B 38.60 -3.70 4 42.30 102 1975 50.00 50.50B 39.10A 39.10A 40.90 -3.80 316 44.70 67 546 1980 53.00 53.20B 41.40A 41.40A 43.30 -3.90 2 47.20 1 237 1985 54.90 56.00B 43.70A 43.70A 45.80 -3.90 1 49.70 102 1990 54.30 58.80B 46.20A 46.20A 48.30 -4.10 5 52.40 190 493 1995 51.30 61.70B 48.70A 48.70A 51.00 -4.10 24 55.10 399 2000 61.90 64.80B 51.30A 54.90B 53.70 -4.20 5 57.90 51 2083 2005 56.00 67.90B 54.10A 54.10A 56.60 -4.20 1 60.80 61 43 2010 ---- 71.10B 56.90A 71.10B 59.50 -4.30 165 63.80 2 371 2015 ---- 74.30B 59.80A 74.30B 62.40 -4.40 66.80 20 173 2020 ---- 77.60B 62.70A 77.60B 65.50 -4.40 69.90 5 112 2025 ---- 81.00B 65.80A 81.00B 68.60 -4.50 73.10 129 2030 ---- 84.50B 68.90A 84.50B 71.80 -4.50 76.30 154 2035 ---- 88.00B 72.00A 88.00B 75.00 -4.60 79.60 19 2040 ---- 91.70B 75.30A 91.70B 78.40 -4.60 83.00 27 2045 ---- 95.30B 78.60A 95.30B 81.80 -4.60 86.40 51 2050 ---- 99.10B 82.00A 99.10B 85.20 -4.70 89.90 474 2055 ---- 102.90B 85.40A 102.80B 88.80 -4.70 93.50 203 2060 ---- 106.70B 88.90A 106.70B 92.40 -4.70 97.10 95 2065 ---- 110.60B 92.50A 110.60B 96.00 -4.80 100.80 32 2070 ---- 114.60B 96.10A 114.50B 99.70 -4.80 104.50 52 2075 ---- 118.60B 99.80A 118.60B 103.50 -4.80 108.30 45 2080 ---- 122.70B 103.60A 122.70B 107.30 -4.80 112.10 42 2085 ---- 126.80B 107.40A 126.80B 111.20 -4.80 116.00 19 2090 ---- 130.90B 111.20A 130.90B 115.20 -4.80 120.00 9 2095 ---- 135.10B 115.20A 135.10B 119.20 -4.80 124.00 11 2100 122.60 139.40B 119.10A 125.70B 123.20 -4.80 1 128.00 3 52 2105 ---- 143.60B 123.10A 143.60B 127.30 -4.80 132.10 6 2110 ---- 147.90B 127.20A 147.90B 131.40 -4.90 136.30 70 2115 ---- 152.30B 131.30A 152.30B 135.60 -4.90 140.50 30 2120 ---- 156.70B 135.40A 156.70B 139.80 -4.90 144.70 36 2125 ---- 161.10B 139.70A 161.10B 144.10 -4.90 149.00 8 2130 ---- 165.60B 143.90A 165.60B 148.40 -4.90 153.30 7 2135 ---- 170.00B 148.10A 170.00B 152.70 -4.90 157.60 1 25 2140 ---- 174.60B 152.40A 174.60B 157.00 -5.00 162.00 2 2145 ---- 179.10B 156.80A 179.10B 161.40 -5.00 166.40 1 2150 ---- 183.70B 161.20A 183.70B 165.90 -4.90 170.80 13 2155 ---- 188.30B 165.60A 188.30B 170.30 -4.90 175.20 6 2160 ---- 192.90B 170.00A 192.90B 174.80 -4.90 179.70 2165 ---- 197.50B 174.50A 197.50B 179.30 -5.00 184.30 3 2170 ---- 202.10B 179.00A 202.10B 183.80 -5.00 188.80 4 2175 ---- 206.80B 183.50A 206.80B 188.40 -5.00 193.40 12 2180 ---- 211.10B 188.00A 211.10B 193.00 -4.90 197.90 2185 ---- 215.20B 192.60A 215.20B 197.60 -4.90 202.50 2190 ---- 219.90B 197.20A 219.90B 202.20 -5.00 207.20 1 2195 ---- 224.70B 201.80A 224.70B 206.80 -5.00 211.80 1 2200 ---- 230.40B 206.40A 230.40B 211.50 -5.00 216.50 55 2205 ---- 234.20B 211.10A 234.20B 216.10 -5.10 221.20 2210 ---- 238.90B 215.80A 238.90B 220.80 -5.10 225.90 2215 ---- 243.70B 221.40A 243.70B 225.50 -5.10 230.60 2220 ---- 248.50B 226.30A 248.30B 230.30 -5.00 235.30 2225 ---- 254.30B 229.90A 254.30B 235.00 -5.00 240.00 3 2230 ---- 258.10B 235.70A 257.90B 239.80 -5.00 244.80 2235 ---- 262.90B 240.50A 262.90B 244.50 -5.00 249.50 2240 ---- 267.70B 245.20A 267.70B 249.30 -5.00 254.30 2245 ---- 272.60B 250.00A 272.60B 254.10 -5.00 259.10 2250 ---- 278.50B 253.70A 278.50B 258.90 -5.00 263.90 13 2255 ---- 282.30B 259.60A 282.30B 263.70 -5.00 268.70 2260 ---- 287.10B 264.40A 287.10B 268.50 -5.00 273.50 13 2265 ---- 292.00B 269.20A 292.00B 273.30 -5.10 278.40 1 2270 ---- 296.90B 274.00A 296.60B 278.20 -5.00 283.20 2 2275 ---- 302.90B 277.80A 302.90B 283.00 -5.10 288.10 3 2280 ---- 306.60B 283.60A 306.60B 287.90 -5.00 292.90 2 2285 ---- 311.50B 288.60A 311.50B 292.80 -5.00 297.80 2290 ---- 316.40B 293.40A 316.40B 297.60 -5.00 302.60 2 2295 ---- 321.30B 298.30A 321.30B 302.50 -5.00 307.50 1 2300 ---- 327.40B 302.00A 327.40B 307.40 -5.00 312.40 65 88 2310 ---- 336.10B 313.00A 335.80B 317.20 -5.00 322.20 1 2320 ---- 345.90B 322.80A 345.90B 327.00 -5.00 332.00 5 2325 ---- 352.10B 326.50A 352.10B 331.90 -5.00 336.90 10 2330 ---- 355.70B 332.60A 355.10B 336.90 -4.90 341.80 14 2340 ---- 365.40B 342.40A 365.30B 346.70 -4.90 351.60 19 2350 ---- 376.80B 351.10A 376.80B 356.60 -4.90 361.50 21 2360 ---- 385.20B 362.20A 384.60B 366.50 -4.90 371.40 26 2370 ---- 395.10B 372.10A 395.00B 376.40 -4.90 381.30 37 2375 ---- 401.60B 375.80A 401.60B 381.40 -4.80 386.20 43 2380 ---- 405.10B 382.10A 405.00B 386.30 -4.90 391.20 25 2390 ---- 415.30B 392.00A 415.00B 396.20 -4.90 401.10 2400 ---- 426.50B 400.60A 426.50B 406.20 -4.90 411.10 99 2425 ---- 451.40B 425.40A 451.40B 431.10 -4.80 435.90 7 2450 ---- 475.10B 450.30A 475.10B 456.10 -4.80 460.90 3 2475 ---- 500.00B 476.70A 500.00B 481.10 -4.80 485.90 2 2490 ---- 515.00B 491.70A 515.00B 496.10 -4.80 500.90 2500 ---- 525.10B 501.70A 525.10B 506.10 -4.80 510.90 1 2525 ---- 550.00B 526.70A 550.00B 531.10 -4.80 535.90 2550 ---- 575.00B 551.70A 575.00B 556.10 -4.80 560.90 38 2575 ---- 600.00B 576.70A 600.00B 581.10 -4.80 585.90 3 2600 ---- 625.00B 601.70A 625.00B 606.10 -4.80 610.90 28 2750 ---- 775.00B 751.80A 775.00B 756.10 -4.80 760.90 3000 ---- 1024.80B 1001.90A 1024.80B 1006.10 -4.80 1010.90 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 2 93 1225 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .10 -.10 .20 50 1300 ---- ---- ---- ---- .10 -.10 .20 178 1325 ---- ---- ---- ---- .20 .00 .20 75 1350 ---- ---- ---- ---- .20 -.10 .30 286 1375 ---- ---- ---- ---- .20 -.10 .30 51 1400 ---- ---- ---- ---- .20 -.10 .30 4002 1410 ---- ---- ---- ---- .30 .00 .30 1 1420 ---- ---- ---- ---- .30 .00 .30 1425 ---- ---- ---- ---- .30 .00 .30 2 2 1430 ---- ---- ---- ---- .30 -.10 .40 1440 ---- ---- ---- ---- .30 -.10 .40 1 1450 .30 .30 .30 .30 .30 -.10 28 .40 168 1460 ---- ---- ---- ---- .30 -.10 .40 1 1470 ---- ---- ---- ---- .40 .00 .40 1475 .40 .40 .40 .40 .40 .00 28 .40 131 1480 ---- ---- ---- ---- .40 .00 .40 1490 ---- ---- ---- ---- .40 .00 .40 1500 ---- ---- ---- ---- .40 -.10 .50 477 1505 ---- ---- ---- ---- .40 -.10 .50 1510 ---- ---- ---- ---- .40 -.10 .50 1515 ---- ---- .50A .50A .50 -.10 .60 76 1520 ---- ---- .50A .50A .50 -.10 .60 1525 ---- ---- .50A .50A .50 -.10 .60 50 1530 ---- ---- .50A .50A .50 -.10 .60 1535 ---- ---- .50A .50A .50 -.10 .60 1540 ---- ---- ---- ---- .50 -.10 .60 1545 ---- ---- ---- ---- .50 -.10 .60 1550 ---- ---- ---- ---- .60 .00 1 .60 2003 1555 ---- ---- ---- ---- .60 .00 .60 1560 ---- ---- ---- ---- .60 .00 .60 431 1565 ---- ---- .60A .60A .60 -.10 .70 10 1570 ---- ---- ---- ---- .60 -.10 .70 1575 ---- ---- ---- ---- .70 .00 .70 75 1580 ---- ---- ---- ---- .70 .00 .70 1585 ---- ---- ---- ---- .70 -.10 .80 1590 ---- ---- ---- ---- .70 -.10 .80 46 1595 ---- ---- .80A .80A .70 -.20 .90 1600 ---- ---- .80A .80A .80 -.10 .90 131 1605 ---- ---- ---- ---- .80 -.10 .90 1610 ---- ---- .90A .90A .80 -.20 1.00 1615 ---- ---- .90A .90A .90 -.10 1.00 1620 ---- ---- 1.00A 1.00A .90 -.20 1.10 1625 ---- ---- 1.00A 1.00A .90 -.20 1.10 6 1630 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1635 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1640 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1645 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1650 1.50 1.50 1.30A 1.30A 1.20 -.20 1 1.40 1 292 1655 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1660 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 3 1665 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1670 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 21 1675 ---- ---- 1.60A 1.60A 1.50 -.30 4 1.80 203 1680 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1685 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1690 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 2 13 1695 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 1 1700 2.10 2.10 2.10 2.10 2.00 -.40 14 2.40 8 1241 1705 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 1710 ---- ---- 2.30A 2.30A 2.20 -.50 2.70 4 8 1715 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 1 1720 ---- ---- 2.60A 2.60A 2.50 -.50 3.00 2 72 1725 ---- 3.20B 2.70A 3.20B 2.60 -.50 5 3.10 126 1730 ---- 3.40B 2.90A 3.40B 2.80 -.50 3.30 2 2 1735 ---- 3.60B 3.00A 3.60B 3.00 -.50 2 3.50 5 198 1740 3.30 3.80B 3.20A 3.20A 3.10 -.60 3 3.70 31 245 1745 ---- 4.00B 3.40A 4.00B 3.30 -.60 1 3.90 1750 3.70 4.40B 3.30 3.30 3.50 -.70 8 4.20 40 769 1755 ---- 4.50B 3.80A 4.50B 3.80 -.60 4.40 1 16 1760 ---- 4.80B 4.00A 4.80B 4.00 -.70 20 4.70 16 62 1765 ---- 5.10B 4.30A 5.10B 4.20 -.80 5.00 1 7 1770 5.30 5.40B 4.40 4.40 4.50 -.80 21 5.30 2 27 1775 5.00 5.90B 4.80A 4.80A 4.80 -.80 10 5.60 1 447 1780 ---- 6.20B 5.10A 6.20B 5.10 -.80 3 5.90 11 37 1785 ---- 6.70B 5.40A 6.70B 5.40 -.90 16 6.30 4 66 1790 ---- 7.00B 5.70A 7.00B 5.80 -.90 6.70 8 16 1795 ---- 7.50B 6.10A 7.50B 6.10 -1.00 7.10 1 2 1800 6.40 8.10B 6.40 6.40 6.50 -1.00 6 7.50 178 1319 1805 ---- 8.50B 6.90A 8.50B 7.00 -1.00 8.00 1810 ---- 9.20B 7.20A 9.20B 7.40 -1.10 8.50 4 1815 ---- 9.70B 7.70A 9.70B 7.90 -1.10 9.00 10 1820 ---- 10.30B 8.20A 10.30B 8.40 -1.20 9.60 44 1825 ---- 11.10B 8.70A 11.10B 8.90 -1.20 1 10.10 485 1830 ---- 11.70B 9.20A 11.70B 9.50 -1.30 2 10.80 3 118 1835 ---- 12.50B 9.80A 12.50B 10.10 -1.30 11.40 2 90 1840 ---- 13.30B 10.40A 13.30B 10.80 -1.40 12.20 273 1845 ---- 14.20B 11.10A 14.20B 11.50 -1.40 12.90 3 1850 12.10 15.10B 11.70A 11.70A 12.20 -1.50 16 13.70 2 501 1855 ---- 16.00B 12.60A 16.00B 13.00 -1.50 14.50 2 1860 ---- 17.10B 13.30A 17.10B 13.80 -1.60 15.40 67 1865 ---- 18.10B 14.20A 18.10B 14.70 -1.70 16.40 24 1870 ---- 19.20B 15.10A 19.20B 15.60 -1.80 1 17.40 1 258 1875 ---- 20.50B 15.90A 20.50B 16.60 -1.90 18.50 2 1006 1880 ---- 21.70B 17.00A 21.70B 17.60 -2.00 2 19.60 1 12 1885 ---- 23.00B 18.10A 23.00B 18.70 -2.10 20.80 32 392 1890 20.20 24.50B 19.10A 19.10A 19.90 -2.10 2 22.00 1 77 1895 ---- 25.90B 20.30A 25.90B 21.10 -2.20 23.30 2 47 1900 ---- 27.50B 21.50A 27.50B 22.30 -2.40 53 24.70 101 2519 1905 ---- 29.10B 22.70A 29.10B 23.70 -2.50 26.20 138 1910 24.50 30.80B 24.10A 24.50 25.10 -2.60 1 27.70 6 163 1915 ---- 32.50B 25.50A 32.50B 26.60 -2.70 29.30 106 1920 32.40 34.30B 27.00A 27.00A 28.10 -2.80 15 30.90 130 1925 ---- 36.20B 28.60A 36.20B 29.70 -3.00 32.70 146 1930 ---- 38.20B 30.20A 38.20B 31.40 -3.00 34.40 7 1935 33.10 40.30B 31.90A 34.30B 33.10 -3.20 2 36.30 1940 ---- 42.40B 33.70A 42.40B 35.00 -3.20 38.20 27 56 1945 ---- 44.60B 35.50A 44.60B 36.90 -3.40 40.30 26 27 1950 ---- 46.80B 37.50A 46.80B 38.90 -3.40 42.30 43 640 1955 ---- 49.20B 39.40A 49.20B 41.00 -3.50 44.50 25 115 1960 ---- 51.60B 41.50A 51.60B 43.10 -3.60 46.70 132 1965 ---- 54.10B 43.70A 54.10B 45.30 -3.70 49.00 25 33 1970 ---- 56.70B 45.90A 56.70B 47.60 -3.80 51.40 25 99 1975 ---- 59.30B 48.20A 59.30B 50.00 -3.80 10 53.80 15 525 1980 ---- 62.10B 50.50A 62.10B 52.40 -3.90 1 56.30 20 12 1985 ---- 64.80B 53.00A 64.80B 54.90 -4.00 58.90 11 1990 56.50 67.70B 55.50A 55.50A 57.50 -4.00 1 61.50 45 320 1995 ---- 70.60B 58.00A 70.60B 60.20 -4.10 1 64.30 1 3 2000 64.80 73.60B 60.70A 64.60B 62.90 -4.10 4 67.00 504 794 2005 ---- 76.70B 63.40A 76.70B 65.70 -4.20 69.90 1 2010 ---- 79.80B 66.20A 79.80B 68.60 -4.20 72.80 182 2015 ---- 83.00B 69.00A 83.00B 71.50 -4.30 75.80 1 2020 ---- 86.20B 72.10A 86.20B 74.50 -4.40 78.90 3 21 2025 ---- 89.50B 75.10A 89.50B 77.60 -4.40 82.00 120 2030 ---- 92.90B 78.10A 92.90B 80.70 -4.50 85.20 11 2035 ---- 96.30B 81.20A 96.30B 83.90 -4.50 88.40 23 2040 ---- 99.80B 84.40A 99.80B 87.20 -4.50 91.70 264 2045 ---- 103.40B 87.60A 103.40B 90.50 -4.60 95.10 8 2050 ---- 107.00B 90.90A 107.00B 93.90 -4.60 98.50 205 2055 ---- 110.60B 94.30A 110.60B 97.30 -4.70 102.00 6 2060 ---- 114.40B 97.70A 114.40B 100.80 -4.70 105.50 109 2065 ---- 118.10B 101.10A 118.10B 104.30 -4.80 109.10 25 2070 ---- 122.00B 104.70A 122.00B 107.90 -4.80 112.70 21 2075 ---- 125.80B 108.20A 125.70B 111.60 -4.80 116.40 134 2080 ---- 129.70B 111.90A 129.70B 115.30 -4.80 120.10 159 2085 ---- 133.70B 115.50A 133.70B 119.00 -4.90 123.90 3 2090 134.30 137.70B 119.30A 119.30A 122.80 -4.90 1 127.70 104 2095 ---- 141.70B 123.00A 141.60B 126.70 -4.90 131.60 94 2100 141.90 145.80B 126.90A 126.90A 130.60 -4.90 1 135.50 2 183 2105 ---- 149.90B 130.70A 149.90B 134.50 -5.00 139.50 2110 ---- 154.10B 134.60A 154.00B 138.50 -5.00 143.50 1 1 2115 ---- 158.20B 138.60A 158.20B 142.50 -5.00 147.50 2120 ---- 162.50B 142.60A 162.40B 146.60 -5.00 151.60 11 2125 ---- 166.70B 146.60A 166.70B 150.70 -5.00 155.70 3 2130 ---- 171.00B 150.70A 171.00B 154.80 -5.00 159.80 2135 ---- 175.30B 154.80A 175.30B 159.00 -5.00 164.00 1 2140 ---- 179.70B 159.00A 179.60B 163.20 -5.00 168.20 28 28 2145 ---- 184.10B 163.10A 184.00B 167.40 -5.00 172.40 2150 ---- 188.50B 167.40A 188.40B 171.60 -5.10 176.70 33 2155 ---- 192.90B 171.60A 192.90B 175.90 -5.10 181.00 2160 ---- 197.40B 175.90A 197.40B 180.30 -5.00 185.30 2165 ---- 201.80B 180.20A 201.80B 184.60 -5.10 189.70 2170 ---- 206.40B 184.50A 206.40B 189.00 -5.10 194.10 2175 ---- 210.90B 188.90A 210.90B 193.40 -5.10 198.50 3 2180 ---- 215.40B 193.30A 215.30B 197.80 -5.10 202.90 2185 ---- 220.00B 197.70A 219.90B 202.30 -5.10 207.40 171 2190 ---- 224.60B 202.10A 224.60B 206.80 -5.00 211.80 2195 ---- 229.20B 206.60A 229.20B 211.30 -5.00 216.30 2200 ---- 233.80B 211.10A 233.80B 215.80 -5.10 220.90 54 2205 ---- 238.40B 215.60A 238.30B 220.30 -5.10 225.40 2210 ---- 243.10B 220.10A 243.10B 224.90 -5.10 230.00 2215 ---- 247.80B 224.70A 247.80B 229.50 -5.00 234.50 2220 ---- 252.40B 229.20A 252.30B 234.10 -5.00 239.10 2225 ---- 257.10B 233.80A 257.10B 238.70 -5.00 243.70 1 2230 ---- 260.60B 238.40A 260.60B 243.30 -5.10 248.40 2235 ---- 265.40B 243.10A 265.40B 247.90 -5.10 253.00 2240 ---- 270.10B 247.70A 270.10B 252.60 -5.10 257.70 2245 ---- 274.80B 252.40A 274.80B 257.30 -5.00 262.30 2250 ---- 280.80B 257.00A 280.80B 262.00 -5.00 267.00 2255 ---- 284.30B 261.70A 284.30B 266.70 -5.00 271.70 2260 ---- 289.10B 267.50A 289.10B 271.40 -5.00 276.40 1 2265 ---- 293.90B 272.40A 293.90B 276.10 -5.00 281.10 2270 ---- 298.70B 277.10A 298.70B 280.90 -5.00 285.90 2275 ---- 304.80B 280.60A 304.80B 285.60 -5.00 290.60 1 2280 ---- 308.30B 286.60A 308.30B 290.40 -5.00 295.40 2285 ---- 313.10B 291.40A 313.10B 295.10 -5.00 300.10 2290 ---- 317.90B 296.10A 317.90B 299.90 -5.00 304.90 2295 ---- 322.70B 300.90A 322.70B 304.70 -5.00 309.70 2300 ---- 328.90B 304.40A 328.90B 309.50 -5.00 314.50 54 2310 ---- 337.20B 315.30A 337.20B 319.10 -5.00 324.10 2320 ---- 346.90B 325.10A 346.90B 328.80 -4.90 333.70 1 2325 ---- 353.20B 328.40A 353.20B 333.60 -5.00 338.60 9 2330 ---- 356.60B 334.60A 356.60B 338.40 -5.00 343.40 1 2340 ---- 366.30B 344.30A 366.30B 348.10 -5.00 353.10 28 63 2350 ---- 377.70B 352.70A 377.60B 357.90 -4.90 362.80 31 2360 ---- 385.90B 364.00A 385.90B 367.60 -5.00 372.60 36 2370 ---- 395.70B 373.70A 395.70B 377.40 -4.90 382.30 4 2375 ---- 402.20B 377.00A 402.10B 382.30 -4.90 387.20 103 2380 ---- 405.50B 383.50A 405.50B 387.20 -4.90 392.10 110 2390 ---- 415.40B 393.40A 415.40B 397.00 -4.90 401.90 2400 ---- 426.90B 401.50A 426.80B 406.90 -4.90 411.80 2425 ---- 451.60B 426.20A 451.60B 431.50 -4.90 436.40 2450 ---- 476.50B 450.90A 476.40B 456.30 -4.90 461.20 2475 ---- 501.30B 475.70A 501.30B 481.20 -4.80 486.00 2500 ---- 526.30B 500.50A 526.30B 506.10 -4.80 510.90 5 2525 ---- 549.50B 525.40A 549.50B 531.10 -4.80 535.90 2550 ---- 574.50B 552.20A 574.50B 556.10 -4.80 560.90 8 2575 ---- 599.40B 577.30A 599.40B 581.10 -4.80 585.90 2650 ---- 674.40B 652.30A 674.40B 656.10 -4.80 660.90 6 3000 ---- 1023.90B 1002.70A 1023.90B 1006.10 -4.80 1010.90 3500 ---- 1523.60B 1502.50A 1523.00B 1506.10 -4.80 1510.90 4000 ---- 2023.40B 2002.70A 2023.00B 2006.10 -4.80 2010.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .20 .00 .20 4 1250 ---- ---- ---- ---- .20 .00 .20 100 1275 ---- ---- ---- ---- .20 -.10 .30 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 .00 .30 50 1350 ---- ---- ---- ---- .30 -.10 57 .40 2019 1375 ---- ---- ---- ---- .30 -.10 .40 3 108 1400 ---- ---- .40A .40A .40 -.10 .50 25 1420 ---- ---- ---- ---- .40 -.10 .50 5 1425 ---- ---- ---- ---- .40 -.10 .50 98 1430 ---- ---- .50A .50A .40 -.20 .60 5 1440 ---- ---- .50A .50A .40 -.20 .60 1450 ---- ---- .50A .50A .40 -.20 .60 1 1460 ---- ---- .50A .50A .50 -.10 .60 1470 ---- ---- .60A .60A .50 -.20 .70 1475 ---- ---- .60A .60A .50 -.20 .70 60 1480 ---- ---- .60A .60A .50 -.20 .70 1490 ---- ---- .60A .60A .50 -.20 .70 1500 ---- ---- .60A .60A .60 -.20 .80 3760 1510 ---- ---- .70A .70A .60 -.20 .80 1515 ---- ---- .70A .70A .60 -.20 .80 1520 ---- ---- .70A .70A .60 -.20 .80 1525 ---- ---- .70A .70A .70 -.20 .90 20 1530 ---- ---- .70A .70A .70 -.20 .90 2 1535 ---- ---- .80A .80A .70 -.20 .90 1540 ---- ---- .80A .80A .70 -.20 .90 1545 ---- ---- .80A .80A .70 -.20 .90 1550 ---- ---- .80A .80A .80 -.20 1.00 1555 ---- ---- .80A .80A .80 -.20 1.00 1560 ---- ---- .90A .90A .80 -.20 1.00 1565 ---- ---- .90A .90A .80 -.20 1.00 1570 ---- ---- .90A .90A .90 -.20 1.10 1575 ---- ---- 1.00A 1.00A .90 -.20 1.10 18 1580 ---- ---- 1.00A 1.00A .90 -.20 1.10 1585 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1590 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1 1595 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1600 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 124 1605 ---- ---- ---- ---- 1.20 -.10 1.30 1610 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1615 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1 1620 ---- ---- 1.40A 1.40A 1.30 -.20 5 1.50 20 1625 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 25 1630 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1635 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1640 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1645 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 1650 ---- 2.10B 1.80A 2.10B 1.70 -.30 2.00 188 1655 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1660 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 18 1665 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1670 ---- 2.50B 2.20A 2.50B 2.10 -.30 2.40 2 1675 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 31 1680 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 1685 ---- ---- 2.50A 2.50A 2.40 -.50 2.90 1690 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 2 1695 ---- ---- 2.80A 2.80A 2.70 -.50 3.20 1700 2.90 3.40B 2.90 2.90 2.80 -.50 42 3.30 1 117 1705 ---- ---- 3.10A 3.10A 3.00 -.50 3.50 1 1710 ---- ---- 3.20A 3.20A 3.20 -.50 3.70 6 6 1715 ---- ---- 3.40A 3.40A 3.30 -.60 3.90 1720 ---- ---- 3.60A 3.60A 3.50 -.60 4.10 36 1725 ---- ---- 3.80A 3.80A 3.70 -.60 4.30 11 1730 ---- ---- 4.00A 4.00A 3.90 -.60 4.50 1735 ---- ---- 4.20A 4.20A 4.10 -.70 4.80 1740 ---- 5.10B 4.40A 5.10B 4.30 -.70 5.00 1745 ---- ---- 4.60A 4.60A 4.60 -.70 5.30 1 1750 ---- 5.70B 4.80A 5.70B 4.80 -.80 12 5.60 571 1755 ---- 6.00B 5.10A 6.00B 5.10 -.80 5.90 13 1760 ---- 6.30B 5.40A 6.30B 5.40 -.80 6.20 24 1765 ---- 6.60B 5.70A 6.60B 5.70 -.80 6.50 4 1770 ---- 7.00B 6.00A 7.00B 6.00 -.80 6.80 1775 ---- 7.50B 6.20A 7.50B 6.30 -.90 4 7.20 77 1780 ---- 7.80B 6.60A 7.80B 6.70 -.90 7.60 1 1 1785 ---- 8.30B 7.00A 8.30B 7.00 -1.00 8.00 1 1790 ---- 8.80B 7.40A 8.80B 7.40 -1.00 8.40 2 1795 ---- 9.30B 7.80A 9.30B 7.90 -1.00 8.90 1 1800 ---- 9.90B 8.10A 9.90B 8.30 -1.10 9.40 303 1805 ---- 10.30B 8.70A 10.30B 8.80 -1.10 9.90 1 1810 ---- 10.90B 9.10A 10.90B 9.30 -1.10 10.40 1 1815 ---- 11.70B 9.60A 11.60B 9.80 -1.20 11.00 1 1820 ---- 12.30B 10.10A 12.30B 10.30 -1.30 1 11.60 1 3 1825 ---- 13.00B 10.60A 13.00B 10.90 -1.30 12.20 35 1830 ---- 13.70B 11.30A 13.70B 11.50 -1.40 1 12.90 1 16 1835 ---- 14.50B 11.90A 14.50B 12.20 -1.40 13.60 10 1840 ---- 15.30B 12.60A 15.30B 12.90 -1.40 14.30 1845 ---- 16.20B 13.30A 16.20B 13.60 -1.50 15.10 1 1850 14.30 17.10B 13.90A 13.90A 14.40 -1.50 22 15.90 95 1855 ---- 18.10B 14.80A 18.10B 15.20 -1.60 16.80 1 1860 ---- 19.10B 15.60A 19.10B 16.00 -1.70 17.70 6 1865 17.20 20.10B 16.40A 16.40A 16.90 -1.80 117 18.70 2 1870 ---- 21.20B 17.30A 21.20B 17.80 -1.90 19.70 1 1875 ---- 22.50B 18.20A 22.40B 18.80 -1.90 20.70 67 1880 ---- 23.60B 19.20A 23.60B 19.80 -2.00 21.80 4 1885 ---- 24.90B 20.30A 24.90B 20.90 -2.10 23.00 1 1890 ---- 26.20B 21.40A 26.20B 22.00 -2.20 24.20 2 1895 ---- 27.60B 22.50A 27.60B 23.20 -2.30 25.50 1 1 1900 ---- 29.20B 23.60A 29.20B 24.40 -2.40 26.80 6 830 1905 ---- 30.70B 24.90A 30.70B 25.70 -2.50 28.20 17 1910 ---- 32.30B 26.20A 32.30B 27.10 -2.50 29.60 29 1915 32.60 33.90B 27.60A 27.60A 28.50 -2.60 16 31.10 23 1920 ---- 35.60B 29.00A 35.60B 29.90 -2.70 32.60 6 1925 ---- 37.40B 30.50A 37.40B 31.50 -2.80 14 34.30 14 61 1930 38.10 39.20B 32.00A 32.00A 33.10 -2.80 2 35.90 9 1935 ---- 41.10B 33.60A 41.10B 34.70 -3.00 37.70 19 1940 37.10 43.00B 35.30A 35.30A 36.40 -3.10 1 39.50 53 1945 ---- 45.10B 37.00A 45.10B 38.20 -3.10 41.30 22 22 1950 ---- 47.10B 38.80A 47.10B 40.00 -3.20 43.20 1 102 1955 ---- 49.30B 40.60A 49.30B 42.00 -3.20 45.20 1960 48.60 51.50B 42.50A 51.50B 43.90 -3.40 1 47.30 2 15 1965 46.30 53.80B 44.50A 44.50A 46.00 -3.40 66 49.40 1 1 1970 47.90 56.10B 46.60A 46.60A 48.10 -3.50 6 51.60 6 15 1975 ---- 58.50B 48.70A 58.50B 50.20 -3.60 53.80 9 1980 ---- 61.00B 50.80A 61.00B 52.50 -3.60 56.10 110 1985 ---- 63.60B 53.10A 63.50B 54.80 -3.70 58.50 40 1990 ---- 66.20B 55.40A 66.10B 57.10 -3.80 60.90 17 1995 ---- 68.80B 57.70A 68.80B 59.60 -3.80 63.40 18 2000 ---- 71.60B 60.10A 71.60B 62.10 -3.90 66.00 328 2005 ---- 74.30B 62.60A 74.30B 64.60 -4.00 68.60 8 2010 ---- 77.20B 65.20A 77.20B 67.20 -4.10 71.30 85 2015 ---- 80.10B 67.80A 80.10B 69.90 -4.10 74.00 202 2020 ---- 83.10B 70.50A 83.10B 72.70 -4.10 76.80 3 2025 ---- 86.10B 73.20A 86.10B 75.50 -4.20 79.70 2030 ---- 89.20B 76.00A 89.20B 78.30 -4.30 82.60 23 2035 ---- 92.40B 78.90A 92.40B 81.30 -4.30 85.60 8 2040 ---- 95.60B 81.80A 95.60B 84.20 -4.40 88.60 2 2045 ---- 98.70B 84.80A 98.70B 87.30 -4.40 91.70 3 2050 ---- 102.00B 87.80A 102.00B 90.40 -4.50 94.90 56 2055 ---- 105.40B 90.90A 105.30B 93.50 -4.60 98.10 2060 ---- 108.80B 94.00A 108.70B 96.70 -4.70 101.40 6 2065 ---- 112.30B 97.20A 112.30B 100.00 -4.70 104.70 1 1 2070 ---- 115.80B 100.40A 115.80B 103.30 -4.70 108.00 181 2075 ---- 119.30B 103.70A 119.20B 106.70 -4.80 111.50 2080 ---- 122.90B 107.10A 122.90B 110.10 -4.80 114.90 150 2085 ---- 126.60B 110.50A 126.60B 113.60 -4.80 118.40 1 6 2090 ---- 130.30B 113.90A 130.30B 117.10 -4.90 122.00 3 2095 ---- 134.00B 117.40A 134.00B 120.70 -4.90 125.60 6 2100 ---- 137.80B 121.00A 137.80B 124.30 -4.90 129.20 1 2105 ---- 141.60B 124.50A 141.60B 127.90 -5.00 132.90 2110 ---- 145.50B 128.20A 145.50B 131.70 -5.00 136.70 2 2115 ---- 149.40B 131.90A 149.40B 135.40 -5.00 140.40 2 2120 ---- 153.40B 135.60A 153.40B 139.20 -5.10 144.30 1 2125 ---- 157.40B 139.30A 157.40B 143.00 -5.10 148.10 16 2130 ---- 161.40B 143.10A 161.40B 146.90 -5.10 152.00 2135 ---- 165.50B 147.00A 165.50B 150.80 -5.10 155.90 2140 ---- 169.60B 150.90A 169.50B 154.70 -5.20 159.90 2145 ---- 173.70B 154.80A 173.70B 158.70 -5.20 163.90 2150 ---- 177.90B 158.70A 177.90B 162.70 -5.20 167.90 2155 ---- 182.10B 162.70A 182.10B 166.80 -5.20 172.00 2160 ---- 186.30B 166.70A 186.30B 170.90 -5.20 176.10 1 2165 ---- 190.50B 170.80A 190.50B 175.00 -5.20 180.20 1 2170 ---- 194.80B 174.90A 194.70B 179.10 -5.30 184.40 2175 ---- 199.10B 179.00A 199.00B 183.30 -5.30 188.60 2180 ---- 203.40B 183.20A 203.30B 187.50 -5.30 192.80 2185 ---- 207.80B 187.30A 207.80B 191.70 -5.30 197.00 2190 ---- 212.20B 191.50A 212.20B 196.00 -5.30 201.30 2195 ---- 216.60B 195.80A 216.60B 200.20 -5.40 205.60 2200 ---- 221.00B 200.00A 221.00B 204.60 -5.30 209.90 1 2205 ---- 225.40B 204.30A 225.40B 208.90 -5.30 214.20 2210 ---- 229.90B 208.60A 229.90B 213.20 -5.40 218.60 2215 ---- 234.40B 213.00A 234.30B 217.60 -5.40 223.00 2220 ---- 238.90B 217.30A 238.80B 222.00 -5.40 227.40 2225 ---- 243.40B 221.70A 243.30B 226.40 -5.40 231.80 2230 ---- 247.90B 226.10A 247.90B 230.80 -5.40 236.20 2235 ---- 252.50B 230.60A 252.40B 235.30 -5.40 240.70 2240 ---- 257.00B 235.00A 257.00B 239.80 -5.40 245.20 2245 ---- 261.60B 239.50A 261.60B 244.30 -5.40 249.70 2250 ---- 266.20B 244.00A 266.20B 248.80 -5.40 254.20 1 2255 ---- 270.90B 248.50A 270.90B 253.30 -5.40 258.70 2260 ---- 275.50B 253.00A 275.40B 257.80 -5.40 263.20 2265 ---- 280.10B 257.50A 280.00B 262.40 -5.40 267.80 1 2270 ---- 284.80B 262.10A 284.80B 267.00 -5.40 272.40 2275 ---- 289.50B 266.70A 289.50B 271.60 -5.40 277.00 6 2280 ---- 294.10B 271.20A 294.00B 276.20 -5.30 281.50 2285 ---- 298.80B 275.80A 298.70B 280.80 -5.30 286.10 1 2290 ---- 303.50B 280.50A 303.40B 285.40 -5.40 290.80 2295 ---- 308.30B 285.10A 308.20B 290.00 -5.40 295.40 1 2300 ---- 313.00B 289.70A 313.00B 294.70 -5.30 300.00 2305 ---- 316.40B 294.40A 316.40B 299.40 -5.30 304.70 2310 ---- 321.20B 299.10A 321.20B 304.00 -5.40 309.40 2320 ---- 330.70B 308.40A 330.70B 313.40 -5.40 318.80 1 2325 ---- 336.80B 313.10A 336.70B 318.20 -5.30 323.50 1 2330 ---- 340.20B 319.20A 340.20B 322.90 -5.30 328.20 1 2340 ---- 349.60B 328.70A 349.60B 332.40 -5.30 337.70 1 2350 ---- 360.80B 336.80A 360.80B 341.90 -5.30 347.20 4 2360 ---- 368.90B 348.00A 368.90B 351.40 -5.40 356.80 2370 ---- 378.50B 357.60A 378.50B 361.00 -5.30 366.30 3 2375 ---- 384.90B 360.70A 384.80B 365.80 -5.30 371.10 6 2380 ---- 388.20B 367.20A 388.20B 370.60 -5.30 375.90 3 2390 ---- 397.90B 376.90A 397.90B 380.30 -5.30 385.60 2400 ---- 409.20B 384.70A 409.20B 389.90 -5.30 395.20 88 2410 ---- 417.50B 396.20A 417.40B 399.60 -5.30 404.90 2425 ---- 433.60B 409.00A 433.60B 414.20 -5.20 419.40 109 2450 ---- 458.10B 433.30A 458.10B 438.60 -5.10 443.70 5 2475 ---- 482.70B 457.80A 482.70B 463.10 -5.10 468.20 5 2500 ---- 507.50B 482.30A 507.50B 487.80 -5.00 492.80 1 2525 ---- 532.20B 507.00A 532.20B 512.50 -5.00 517.50 5 2550 ---- 557.10B 531.70A 557.00B 537.30 -4.90 542.20 12 2575 ---- 582.00B 556.50A 581.90B 562.10 -5.00 567.10 14 2600 ---- 607.00B 581.30A 607.00B 587.10 -4.90 592.00 2800 ---- 804.50B 783.40A 803.80B 787.10 -4.90 792.00 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 -.10 .20 1000 ---- ---- ---- ---- .10 -.10 .20 138 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .10 -.10 .20 36 1075 ---- ---- ---- ---- .10 -.10 .20 32 1080 ---- ---- ---- ---- .10 -.10 .20 1090 ---- ---- ---- ---- .10 -.10 .20 1100 ---- ---- ---- ---- .10 -.10 93 .20 529 1110 ---- ---- ---- ---- .10 -.20 .30 1120 ---- ---- ---- ---- .10 -.20 .30 19 1125 ---- ---- ---- ---- .10 -.20 .30 1130 ---- ---- ---- ---- .10 -.20 .30 1140 ---- ---- ---- ---- .10 -.20 .30 1150 ---- ---- ---- ---- .10 -.20 .30 46 1160 ---- ---- ---- ---- .10 -.20 .30 2 1170 ---- ---- ---- ---- .10 -.20 .30 1175 ---- ---- ---- ---- .10 -.20 .30 1180 ---- ---- ---- ---- .10 -.20 .30 3 1185 ---- ---- ---- ---- .10 -.20 .30 1190 ---- ---- ---- ---- .10 -.20 .30 1 1195 ---- ---- ---- ---- .10 -.20 .30 1200 ---- ---- ---- ---- .20 -.10 .30 1391 1205 ---- ---- ---- ---- .20 -.10 .30 1210 ---- ---- ---- ---- .20 -.10 .30 1215 ---- ---- ---- ---- .20 -.10 .30 1220 ---- ---- .30A .30A .20 -.20 .40 1225 ---- ---- .30A .30A .20 -.20 .40 1230 ---- ---- .30A .30A .20 -.20 .40 1235 ---- ---- .30A .30A .20 -.20 .40 1240 ---- ---- .30A .30A .20 -.20 .40 1 1245 ---- ---- .30A .30A .20 -.20 .40 1250 ---- ---- .30A .30A .20 -.20 .40 135 1255 ---- ---- .30A .30A .20 -.20 .40 1260 ---- ---- .30A .30A .20 -.20 .40 1 1265 ---- ---- ---- ---- .20 -.20 .40 1270 ---- ---- ---- ---- .20 -.20 .40 1275 ---- ---- ---- ---- .20 -.20 .40 85 1280 ---- ---- ---- ---- .20 -.20 .40 3 1285 ---- ---- ---- ---- .20 -.20 .40 1290 ---- ---- ---- ---- .20 -.20 .40 1295 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .30 -.10 .40 333 1305 ---- ---- ---- ---- .30 -.10 .40 1 1310 ---- ---- ---- ---- .30 -.10 .40 1315 ---- ---- ---- ---- .30 -.10 .40 1320 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- .40A .40A .30 -.20 186 .50 1481 1330 ---- ---- .40A .40A .30 -.20 .50 1 1335 ---- ---- .40A .40A .30 -.20 .50 1340 ---- ---- .40A .40A .30 -.20 .50 1345 ---- ---- ---- ---- .30 -.20 .50 1350 ---- ---- .40A .40A .30 -.20 .50 2022 1355 ---- ---- ---- ---- .30 -.20 .50 1360 ---- ---- ---- ---- .40 -.10 .50 1365 ---- ---- ---- ---- .40 -.10 .50 1370 ---- ---- ---- ---- .40 -.10 .50 1375 ---- ---- ---- ---- .40 -.10 .50 733 1380 ---- ---- ---- ---- .40 -.10 .50 1 1385 ---- ---- ---- ---- .40 -.10 .50 1390 ---- ---- ---- ---- .40 -.10 .50 1395 ---- ---- .50A .50A .40 -.20 .60 1400 ---- ---- .50A .50A .40 -.20 .60 746 1405 ---- ---- .50A .50A .40 -.20 .60 1410 ---- ---- ---- ---- .50 -.10 .60 1415 ---- ---- ---- ---- .50 -.10 .60 1420 ---- ---- ---- ---- .50 -.10 .60 1425 ---- ---- ---- ---- .50 -.10 .60 1430 ---- ---- ---- ---- .50 -.10 .60 1435 ---- ---- .60A .60A .50 -.20 .70 1440 ---- ---- .60A .60A .50 -.20 .70 501 1445 ---- ---- .60A .60A .50 -.20 .70 1450 ---- ---- .60A .60A .60 -.10 .70 1753 1455 ---- ---- .60A .60A .60 -.10 .70 1460 ---- ---- ---- ---- .60 -.10 .70 1465 ---- ---- .70A .70A .60 -.20 .80 82 1470 ---- ---- .70A .70A .60 -.20 .80 4 1475 ---- ---- .70A .70A .60 -.20 .80 28 1480 ---- ---- .70A .70A .70 -.10 .80 1485 ---- ---- .80A .80A .70 -.20 .90 1490 ---- ---- .80A .80A .70 -.20 .90 14 1495 ---- ---- .80A .80A .70 -.20 .90 1500 ---- ---- .80A .80A .70 -.20 .90 1579 1505 ---- ---- .90A .90A .80 -.20 1.00 1510 ---- ---- .90A .90A .80 -.20 1.00 25 1515 ---- ---- .90A .90A .80 -.20 1.00 40 1520 ---- ---- .90A .90A .90 -.20 1.10 1525 ---- ---- 1.00A 1.00A .90 -.20 1.10 118 1530 ---- ---- 1.00A 1.00A .90 -.30 1.20 1535 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1 1540 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 3 1545 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1550 ---- ---- 1.10A 1.10A 1.10 -.20 93 1.30 4056 1555 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1560 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1565 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1570 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 3 1575 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 511 1580 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 33 1585 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 40 1590 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 5 1595 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1600 1.90 1.90 1.60 1.60 1.60 -.40 33 2.00 16 1593 1605 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1610 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 1615 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 1620 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 1625 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 5 211 1630 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 51 1635 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 1640 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 1 1645 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1650 ---- ---- 2.70A 2.70A 2.60 -.50 3.10 542 1655 ---- ---- 2.80A 2.80A 2.70 -.50 3.20 1 1660 ---- ---- 3.00A 3.00A 2.90 -.50 3.40 103 1665 ---- ---- 3.10A 3.10A 3.00 -.50 3.50 1670 ---- ---- 3.30A 3.30A 3.10 -.60 3.70 49 1675 ---- ---- 3.40A 3.40A 3.30 -.60 3.90 71 1680 ---- ---- 3.60A 3.60A 3.50 -.60 4.10 1685 ---- ---- 3.70A 3.70A 3.60 -.70 4.30 1690 ---- ---- 3.90A 3.90A 3.80 -.70 4.50 1695 ---- ---- 4.10A 4.10A 4.00 -.70 4.70 2 1700 ---- 5.00B 4.30A 5.00B 4.20 -.70 20 4.90 1 5894 1705 ---- 5.20B 4.50A 5.20B 4.40 -.70 5.10 4 1710 ---- ---- 4.80A 4.80A 4.70 -.70 5.40 105 1715 ---- ---- 5.00A 5.00A 4.90 -.80 5.70 2 1720 ---- 6.00B 5.30A 6.00B 5.10 -.80 5.90 3 1725 ---- 6.40B 5.50A 6.40B 5.40 -.80 6.20 282 1730 ---- 6.70B 5.80A 6.70B 5.70 -.80 6.50 7 1735 ---- 7.00B 6.10A 7.00B 6.00 -.90 1 6.90 3 6 1740 ---- 7.40B 6.20A 7.40B 6.30 -.90 7.20 1001 1745 ---- 7.80B 6.60A 7.80B 6.60 -1.00 7.60 1 1750 ---- 8.20B 6.90A 8.20B 7.00 -.90 118 7.90 100 1391 1755 ---- 8.60B 7.30A 8.60B 7.30 -1.00 8.30 10 1760 ---- 9.10B 7.60A 9.10B 7.70 -1.10 8.80 7 1765 ---- 9.60B 8.00A 9.60B 8.10 -1.10 9.20 150 1770 ---- 10.10B 8.40A 10.10B 8.50 -1.20 9.70 46 1775 ---- 10.60B 8.80A 10.60B 9.00 -1.10 10.10 625 1780 ---- 11.10B 9.30A 11.10B 9.50 -1.20 10.70 10 1785 ---- 11.70B 9.70A 11.70B 9.90 -1.30 11.20 1 1790 ---- 12.40B 10.20A 12.40B 10.50 -1.20 11.70 3 1795 ---- 13.00B 10.80A 13.00B 11.00 -1.30 12.30 1 24 1800 13.40 13.60B 11.30A 11.30A 11.60 -1.30 3 12.90 467 2735 1805 ---- 14.30B 11.90A 14.30B 12.20 -1.40 13.60 6 1810 ---- 15.10B 12.50A 15.10B 12.80 -1.50 14.30 1 1815 15.80 15.90B 13.10A 15.90B 13.50 -1.50 4 15.00 5 30 1820 14.00 16.70B 13.70A 14.00 14.20 -1.50 2 15.70 1 90 1825 17.20 17.50B 14.40A 14.80B 14.90 -1.60 16 16.50 117 1830 ---- 18.40B 15.20A 18.40B 15.70 -1.60 17.30 10 21 1835 ---- 19.30B 15.90A 19.30B 16.50 -1.70 18.20 31 1840 ---- 20.30B 16.70A 20.30B 17.30 -1.70 19.00 101 1845 ---- 21.30B 17.60A 21.30B 18.20 -1.80 20.00 13 1850 ---- 22.50B 18.40A 22.50B 19.10 -1.80 101 20.90 125 809 1855 ---- 23.60B 19.40A 23.60B 20.00 -1.90 21.90 1 2 1860 ---- 24.80B 20.30A 24.80B 21.00 -2.00 23.00 75 1865 ---- 26.00B 21.30A 26.00B 22.00 -2.10 24.10 76 1870 ---- 27.30B 22.40A 27.30B 23.10 -2.10 25.20 222 1875 27.00 28.60B 23.50A 24.20B 24.20 -2.20 2 26.40 16 996 1880 ---- 30.00B 24.60A 30.00B 25.40 -2.30 27.70 170 1885 ---- 31.40B 25.80A 31.40B 26.60 -2.40 29.00 11 1890 ---- 32.90B 27.10A 32.90B 27.80 -2.50 30.30 58 1895 ---- 34.40B 28.30A 34.40B 29.10 -2.60 31.70 11 1900 35.30 36.00B 29.70A 31.50B 30.50 -2.60 505 33.10 13 5372 1905 ---- 37.60B 31.20A 37.60B 31.90 -2.70 34.60 279 311 1910 ---- 39.30B 32.60A 39.30B 33.40 -2.80 36.20 50 1915 ---- 41.10B 34.10A 41.10B 34.90 -2.90 37.80 1920 ---- 42.90B 35.50A 42.90B 36.50 -3.00 39.50 1 5 1925 38.80 44.70B 37.30A 39.30B 38.10 -3.10 1 41.20 668 1930 ---- 46.70B 38.80A 46.70B 39.80 -3.20 43.00 301 1935 ---- 48.70B 40.50A 48.70B 41.60 -3.20 44.80 105 1940 ---- 50.70B 42.30A 50.70B 43.40 -3.30 46.70 10 85 1945 51.90 52.80B 44.10A 52.80B 45.30 -3.40 7 48.70 288 1950 ---- 55.00B 46.00A 55.00B 47.30 -3.40 24 50.70 6 1615 1955 56.20 57.20B 47.90A 57.20B 49.30 -3.40 7 52.70 16 1960 ---- 59.50B 50.10A 59.50B 51.40 -3.50 54.90 234 1965 ---- 61.80B 52.10A 61.80B 53.50 -3.60 57.10 2 93 1970 63.00 64.20B 54.10A 64.20B 55.70 -3.60 17 59.30 88 1975 ---- 66.60B 56.30A 66.60B 57.90 -3.70 24 61.60 1170 1980 68.00 69.10B 58.40A 68.90B 60.20 -3.80 3 64.00 10 26 1985 ---- 71.70B 60.80A 71.70B 62.60 -3.80 66.40 2 46 1990 ---- 74.30B 63.10A 74.30B 65.00 -3.90 68.90 64 1995 76.60 77.00B 65.60A 65.60A 67.50 -3.90 2 71.40 33 2000 78.30 79.70B 68.00A 79.60B 70.10 -3.90 134 74.00 104 1214 2005 80.60 82.40B 70.50A 82.40B 72.70 -4.00 2 76.70 214 2010 82.30 85.30B 73.10A 73.10A 75.30 -4.10 16 79.40 13 2015 86.50 88.20B 75.70A 84.80B 78.00 -4.10 6 82.10 74 2020 87.90 91.20B 78.40A 87.70B 80.80 -4.10 2 84.90 25 54 2025 89.90 94.20B 81.10A 90.60B 83.60 -4.20 1 87.80 390 2030 96.10 97.20B 84.00A 84.00A 86.50 -4.20 2 90.70 206 358 2035 99.20 100.30B 86.90A 96.70B 89.40 -4.30 3 93.70 165 2040 99.40 103.50B 89.80A 99.80B 92.30 -4.40 1 96.70 94 2045 ---- 106.70B 92.80A 106.60B 95.40 -4.40 99.80 11 2050 ---- 110.00B 95.80A 109.90B 98.40 -4.60 103.00 304 2055 113.00 113.30B 98.90A 98.90A 101.60 -4.50 1 106.10 15 2060 ---- 116.60B 102.00A 116.40B 104.70 -4.70 109.40 66 2065 ---- 120.00B 105.10A 119.80B 108.00 -4.60 112.60 3 2070 ---- 123.50B 108.30A 123.40B 111.20 -4.70 115.90 58 2075 ---- 126.90B 111.60A 126.90B 114.50 -4.80 119.30 245 2080 ---- 130.50B 114.90A 130.50B 117.90 -4.80 122.70 31 2085 ---- 134.00B 118.20A 134.00B 121.30 -4.90 126.20 43 2090 ---- 137.70B 121.60A 137.70B 124.80 -4.90 129.70 1 75 2095 ---- 141.30B 125.10A 141.30B 128.30 -4.90 133.20 45 2100 ---- 144.90B 128.50A 144.90B 131.80 -5.00 136.80 566 2105 ---- 148.60B 132.10A 148.60B 135.40 -5.00 140.40 1 2110 ---- 152.40B 135.60A 152.40B 139.00 -5.10 144.10 83 2115 ---- 156.20B 139.20A 156.20B 142.60 -5.20 147.80 5 2120 ---- 160.10B 142.90A 160.10B 146.30 -5.20 151.50 9 2125 ---- 164.00B 146.60A 164.00B 150.10 -5.20 155.30 2130 ---- 167.90B 150.30A 167.80B 153.90 -5.20 159.10 22 2135 ---- 171.90B 154.10A 171.90B 157.70 -5.20 162.90 5 2140 ---- 175.80B 157.90A 175.80B 161.50 -5.30 166.80 8 2145 ---- 179.80B 161.70A 179.80B 165.40 -5.20 170.60 3 2150 ---- 183.90B 165.50A 183.90B 169.30 -5.30 4 174.60 5 27 2155 ---- 188.00B 169.40A 188.00B 173.30 -5.20 178.50 2160 ---- 192.10B 173.40A 192.00B 177.20 -5.30 182.50 1 2165 ---- 196.20B 177.30A 196.20B 181.30 -5.20 186.50 2170 ---- 200.40B 181.30A 200.30B 185.30 -5.30 190.60 1 2175 ---- 204.60B 185.30A 204.60B 189.40 -5.30 194.70 2180 ---- 208.80B 189.40A 208.80B 193.50 -5.30 198.80 2185 ---- 213.10B 193.50A 213.10B 197.60 -5.30 202.90 2190 ---- 217.30B 197.60A 217.30B 201.70 -5.40 207.10 1 2195 ---- 221.60B 201.70A 221.60B 205.90 -5.40 211.30 2200 219.50 225.90B 205.90A 205.90A 210.10 -5.40 7 215.50 3 64 2205 ---- 230.30B 210.10A 230.30B 214.40 -5.30 219.70 2210 ---- 234.60B 214.30A 234.60B 218.60 -5.40 224.00 2215 ---- 239.00B 218.50A 239.00B 222.90 -5.30 228.20 2220 ---- 243.40B 222.80A 243.40B 227.20 -5.30 232.50 2225 ---- 247.80B 227.00A 247.80B 231.50 -5.40 236.90 2230 ---- 252.20B 231.30A 252.20B 235.80 -5.40 241.20 2235 ---- 256.70B 235.70A 256.70B 240.20 -5.40 245.60 2240 ---- 261.20B 240.00A 261.20B 244.60 -5.40 250.00 2245 ---- 265.70B 244.40A 265.60B 249.00 -5.40 254.40 2250 ---- 270.20B 248.80A 270.10B 253.40 -5.40 258.80 1 2255 ---- 274.70B 253.20A 274.70B 257.80 -5.50 263.30 2260 ---- 279.30B 257.60A 279.30B 262.30 -5.40 267.70 2265 ---- 283.80B 262.00A 283.70B 266.80 -5.40 272.20 2270 ---- 288.40B 266.50A 288.30B 271.20 -5.50 276.70 2275 ---- 293.00B 271.00A 293.00B 275.70 -5.50 281.20 2280 ---- 297.60B 275.50A 297.60B 280.20 -5.50 285.70 2285 ---- 302.20B 280.00A 302.20B 284.80 -5.50 290.30 2290 ---- 306.80B 284.50A 306.80B 289.30 -5.50 294.80 2295 ---- 311.40B 289.00A 311.30B 293.90 -5.50 299.40 2300 ---- 316.10B 293.60A 316.10B 298.40 -5.60 304.00 1 50 2305 ---- 320.70B 298.10A 320.60B 303.00 -5.60 308.60 2310 ---- 325.40B 302.70A 325.40B 307.60 -5.50 313.10 2315 ---- 330.10B 307.30A 330.00B 312.20 -5.50 317.70 2320 ---- 334.80B 311.90A 334.70B 316.80 -5.60 322.40 2325 ---- 339.50B 316.50A 339.40B 321.50 -5.50 327.00 4 2330 ---- 344.20B 321.20A 344.10B 326.10 -5.50 331.60 2335 ---- 348.90B 325.80A 348.80B 330.80 -5.40 336.20 2340 ---- 353.60B 330.50A 353.60B 335.40 -5.50 340.90 2345 ---- 356.90B 335.10A 356.90B 340.10 -5.40 345.50 2350 ---- 363.10B 339.80A 363.00B 344.80 -5.40 350.20 2 2360 ---- 371.20B 349.20A 371.20B 354.20 -5.40 359.60 2370 ---- 380.70B 358.60A 380.70B 363.60 -5.40 369.00 1 2375 ---- 386.90B 363.30A 386.90B 368.40 -5.30 373.70 29 2380 ---- 390.30B 369.90A 390.30B 373.10 -5.40 378.50 2390 ---- 399.80B 379.40A 399.80B 382.60 -5.40 388.00 2400 ---- 411.00B 387.10A 411.00B 392.10 -5.40 397.50 1 2410 ---- 419.10B 398.50A 419.10B 401.70 -5.30 407.00 2420 ---- 428.70B 408.10A 428.70B 411.30 -5.30 416.60 2 2425 ---- 435.10B 411.00A 435.10B 416.10 -5.30 421.40 1 6 2430 ---- 438.40B 417.70A 438.40B 420.90 -5.30 426.20 2 2440 ---- 448.10B 427.30A 448.10B 430.50 -5.30 435.80 8 2450 ---- 459.40B 435.00A 459.30B 440.20 -5.20 445.40 10 76 2475 ---- 483.80B 459.30A 483.70B 464.40 -5.20 469.60 4 2490 ---- 496.90B 475.90A 496.90B 479.10 -5.10 484.20 2500 ---- 508.30B 483.60A 508.20B 488.80 -5.20 494.00 91 2525 ---- 532.90B 508.00A 532.80B 513.30 -5.10 518.40 2550 ---- 557.60B 532.50A 557.50B 537.90 -5.00 542.90 27 2575 ---- 582.30B 557.20A 582.20B 562.60 -5.00 567.60 4 2600 ---- 607.10B 581.80A 607.10B 587.40 -4.90 592.30 54 2625 ---- 632.00B 606.60A 631.90B 612.20 -4.90 617.10 2650 ---- 657.00B 631.40A 656.90B 637.10 -4.90 642.00 2700 ---- 704.60B 681.30A 704.00B 687.10 -4.90 692.00 1 2750 ---- 754.50B 733.50A 754.00B 737.10 -4.90 742.00 2800 ---- 804.50B 783.50A 803.80B 787.10 -4.90 792.00 2900 ---- 904.40B 883.50A 903.80B 887.10 -4.90 892.00 3000 ---- 1004.40B 983.60A 1003.80B 987.10 -4.90 992.00 3100 ---- 1104.40B 1083.60A 1103.70B 1087.10 -4.90 1092.00 3200 ---- 1204.30B 1183.60A 1203.80B 1187.10 -4.90 1192.00 3400 ---- 1404.30B 1383.70A 1403.80B 1387.10 -4.90 1392.00 3600 ---- 1604.20B 1583.70A 1603.70B 1587.10 -4.90 1592.00 3800 ---- 1804.10B 1783.80A 1803.80B 1787.10 -4.90 1792.00 4000 ---- 2004.00B 1983.80A 2003.70B 1987.10 -4.90 1992.00 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .30 -.10 .40 27 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .40 .00 .40 25 1325 ---- ---- ---- ---- .40 -.10 .50 1350 ---- ---- ---- ---- .50 -.10 .60 145 1375 ---- ---- ---- ---- .60 .00 .60 50 1400 ---- ---- ---- ---- .60 -.10 .70 4200 1425 ---- ---- .70A .70A .70 -.10 .80 3 1430 ---- ---- ---- ---- .70 -.10 .80 1440 ---- ---- .80A .80A .70 -.20 .90 1 1450 ---- ---- .80A .80A .80 -.10 .90 2 1460 ---- ---- .90A .90A .80 -.20 1.00 1 1470 ---- ---- .90A .90A .90 -.10 1.00 1475 ---- ---- ---- ---- .90 -.10 1.00 1480 ---- ---- 1.00A 1.00A .90 -.20 1.10 1490 ---- ---- ---- ---- 1.00 -.10 1.10 1500 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 2 1510 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1 1520 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1525 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1530 ---- ---- ---- ---- 1.20 -.20 1.40 1535 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1540 ---- ---- ---- ---- 1.30 -.20 1.50 1545 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1550 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 1555 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1560 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1565 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1570 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 10 10 1575 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 1 1580 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1585 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1590 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 1 1595 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1600 ---- 2.50B 2.20A 2.50B 2.10 -.30 2.40 1 1605 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1610 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1615 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 1620 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 534 1625 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 35 1630 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1635 ---- ---- 2.90A 2.90A 2.80 -.50 3.30 1640 ---- ---- 3.00A 3.00A 3.00 -.40 3.40 1645 ---- ---- 3.20A 3.20A 3.10 -.50 3.60 1650 ---- 3.80B 3.30A 3.80B 3.30 -.40 3.70 120 1655 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 1660 ---- ---- 3.60A 3.60A 3.60 -.50 4.10 1665 ---- ---- 3.80A 3.80A 3.70 -.60 4.30 1670 ---- ---- 3.90A 3.90A 3.90 -.60 4.50 1675 ---- ---- 4.10A 4.10A 4.10 -.60 4.70 37 1680 ---- ---- 4.30A 4.30A 4.30 -.60 4.90 1685 ---- ---- 4.50A 4.50A 4.50 -.60 5.10 1690 ---- ---- 4.70A 4.70A 4.70 -.70 5.40 1695 ---- ---- 4.90A 4.90A 4.90 -.70 5.60 1 1700 ---- 6.00B 5.10A 6.00B 5.20 -.70 5.90 72 1705 ---- ---- 5.40A 5.40A 5.40 -.80 6.20 1710 ---- ---- 5.60A 5.60A 5.70 -.80 6.50 1715 ---- ---- 5.90A 5.90A 5.90 -.90 6.80 1 1720 ---- ---- 6.10A 6.10A 6.20 -.90 7.10 1725 ---- 7.60B 6.40A 7.60B 6.50 -.90 7.40 76 1730 ---- 7.80B 6.70A 7.80B 6.80 -.90 7.70 1735 ---- ---- 7.00A 7.00A 7.10 -1.00 8.10 1740 ---- ---- 7.30A 7.30A 7.50 -1.00 8.50 1745 ---- 9.00B 7.70A 9.00B 7.80 -1.10 8.90 1750 ---- 9.50B 8.00A 9.50B 8.20 -1.10 9.30 117 1755 ---- 9.80B 8.40A 9.80B 8.60 -1.10 9.70 1760 ---- 10.30B 8.80A 10.30B 9.00 -1.20 10.20 1765 ---- 10.80B 9.20A 10.80B 9.40 -1.20 10.60 1770 ---- 11.50B 9.60A 11.50B 9.80 -1.30 11.10 1775 11.80 12.00B 10.10A 12.00B 10.30 -1.30 12 11.60 16 1780 ---- 12.50B 10.60A 12.50B 10.80 -1.30 12.10 1 1785 ---- 13.00B 11.10A 13.00B 11.30 -1.40 12.70 11 1790 ---- 13.70B 11.60A 13.70B 11.80 -1.50 13.30 5 1795 ---- 14.30B 12.10A 14.30B 12.40 -1.50 13.90 1800 ---- 15.10B 12.70A 15.10B 13.00 -1.50 14.50 44 1805 ---- 15.70B 13.30A 15.70B 13.60 -1.50 15.10 1 1810 ---- 16.50B 13.90A 16.50B 14.20 -1.60 15.80 2 1815 ---- 17.20B 14.60A 17.20B 14.80 -1.70 16.50 1820 ---- 18.00B 15.20A 18.00B 15.50 -1.70 17.20 3 1825 ---- 19.00B 16.00A 19.00B 16.30 -1.70 18.00 250 1830 ---- 19.80B 16.70A 19.80B 17.00 -1.80 18.80 40 1835 ---- 20.70B 17.50A 20.70B 17.80 -1.80 19.60 1 1840 ---- 21.60B 18.30A 21.60B 18.60 -1.90 20.50 12 19 1845 ---- 22.60B 19.10A 22.60B 19.50 -1.90 21.40 1850 23.50 23.70B 20.00A 23.70B 20.40 -1.90 2 22.30 8 220 1855 ---- 24.70B 20.90A 24.70B 21.30 -2.00 23.30 1860 ---- 25.80B 21.80A 25.80B 22.30 -2.00 24.30 1865 ---- 27.10B 22.80A 27.10B 23.30 -2.00 25.30 8 1870 ---- 28.20B 23.80A 28.20B 24.40 -2.00 26.40 10 1875 ---- 29.60B 24.90A 29.60B 25.50 -2.00 27.50 17 1880 ---- 30.80B 26.00A 30.80B 26.60 -2.10 28.70 1885 ---- 32.10B 27.10A 32.10B 27.80 -2.20 30.00 1890 ---- 33.50B 28.30A 33.50B 29.00 -2.30 31.30 4 1895 ---- 34.90B 29.60A 34.90B 30.30 -2.30 32.60 1900 ---- 36.60B 30.80A 36.60B 31.60 -2.40 34.00 20 161 1905 ---- 37.90B 32.20A 37.90B 33.00 -2.50 35.50 1910 ---- 39.50B 33.50A 39.50B 34.40 -2.60 37.00 1 1915 ---- 41.20B 34.90A 41.20B 35.90 -2.60 38.50 1920 ---- 42.90B 36.40A 42.90B 37.40 -2.70 40.10 1 1925 ---- 44.80B 37.90A 44.80B 38.90 -2.90 41.80 193 1930 ---- 46.40B 39.50A 46.40B 40.50 -3.00 43.50 1935 ---- 48.30B 41.10A 48.30B 42.20 -3.10 45.30 7 1940 ---- 50.20B 42.70A 50.20B 43.90 -3.20 47.10 1945 ---- 52.10B 44.50A 52.10B 45.70 -3.20 48.90 1 1950 ---- 54.40B 46.20A 54.40B 47.50 -3.30 50.80 260 1955 ---- 56.20B 48.00A 56.20B 49.40 -3.40 52.80 1960 ---- 58.30B 49.90A 58.30B 51.30 -3.40 54.70 1965 ---- 60.50B 51.80A 60.50B 53.30 -3.50 56.80 1 1970 ---- 62.70B 53.80A 62.70B 55.30 -3.60 58.90 1975 ---- 65.20B 55.80A 65.20B 57.40 -3.60 61.00 212 1980 ---- 67.30B 57.90A 67.30B 59.60 -3.60 63.20 5 1985 ---- 69.70B 60.00A 69.70B 61.70 -3.80 65.50 1 1990 ---- 72.10B 62.20A 72.10B 64.00 -3.80 67.80 1995 75.00 75.00 64.40A 64.40A 66.30 -3.80 1 70.10 2000 ---- 77.50B 66.70A 77.50B 68.70 -3.80 72.50 25 207 2005 ---- 79.80B 69.10A 79.80B 71.10 -3.90 75.00 1 2010 ---- 82.50B 71.50A 82.40B 73.50 -4.00 77.50 2015 ---- 85.30B 73.90A 85.10B 76.00 -4.00 80.00 2020 ---- 88.00B 76.40A 88.00B 78.60 -4.00 82.60 7 2025 ---- 91.00B 79.00A 91.00B 81.20 -4.10 85.30 31 2030 ---- 93.70B 81.60A 93.70B 83.90 -4.10 88.00 4 2035 ---- 96.60B 84.30A 96.60B 86.60 -4.20 90.80 34 2040 ---- 99.60B 87.00A 99.60B 89.40 -4.20 93.60 2 2045 ---- 102.60B 89.70A 102.60B 92.20 -4.30 96.50 2050 ---- 105.80B 92.50A 105.80B 95.10 -4.30 99.40 5 148 2055 ---- 108.50B 95.40A 108.50B 98.00 -4.30 102.30 2060 ---- 111.60B 98.30A 111.60B 101.00 -4.30 105.30 30 2065 ---- 114.80B 101.30A 114.80B 104.00 -4.40 108.40 2070 ---- 118.50B 104.30A 118.50B 107.10 -4.40 111.50 7 2075 ---- 121.80B 107.30A 121.80B 110.20 -4.50 114.70 1 2080 ---- 124.70B 110.40A 124.70B 113.30 -4.60 117.90 2 2085 ---- 128.00B 113.60A 128.00B 116.50 -4.60 121.10 10 2090 ---- 131.40B 116.80A 131.40B 119.80 -4.60 124.40 2095 ---- 134.90B 120.00A 134.90B 123.00 -4.70 127.70 2100 ---- 138.80B 123.30A 138.80B 126.40 -4.70 131.10 26 2105 ---- 141.90B 126.60A 141.90B 129.70 -4.80 134.50 2110 ---- 145.50B 129.90A 145.50B 133.10 -4.90 138.00 2115 ---- 149.10B 133.30A 149.10B 136.60 -4.90 141.50 30 2120 ---- 152.70B 136.80A 152.70B 140.10 -4.90 145.00 2 2125 ---- 156.40B 140.30A 156.40B 143.60 -5.00 148.60 10 2130 ---- 160.10B 143.80A 160.10B 147.20 -5.00 152.20 2135 ---- 163.80B 147.30A 163.80B 150.80 -5.10 155.90 2140 ---- 167.60B 150.90A 167.60B 154.40 -5.20 159.60 2145 ---- 171.40B 154.50A 171.40B 158.10 -5.20 163.30 2150 ---- 175.20B 158.20A 175.20B 161.80 -5.20 167.00 4 2155 ---- 179.10B 161.90A 179.10B 165.50 -5.30 170.80 2160 ---- 183.00B 165.60A 183.00B 169.30 -5.30 174.60 2165 ---- 186.90B 169.40A 186.90B 173.10 -5.40 178.50 2170 ---- 190.90B 173.20A 190.90B 176.90 -5.40 182.30 2175 ---- 194.90B 177.00A 194.90B 180.80 -5.40 186.20 1 2180 ---- 198.90B 180.80A 198.90B 184.60 -5.60 190.20 2185 ---- 202.90B 184.70A 202.90B 188.60 -5.50 194.10 2190 ---- 207.00B 188.60A 207.00B 192.50 -5.60 198.10 2195 ---- 211.10B 192.60A 211.10B 196.50 -5.60 202.10 2200 ---- 215.20B 196.50A 215.20B 200.50 -5.60 206.10 1 2205 ---- 219.40B 200.50A 219.40B 204.50 -5.70 210.20 2210 ---- 223.60B 204.50A 223.50B 208.60 -5.70 214.30 2215 ---- 227.80B 208.60A 227.70B 212.70 -5.70 218.40 2220 ---- 232.00B 212.70A 232.00B 216.80 -5.70 222.50 2225 ---- 236.30B 216.80A 236.30B 220.90 -5.80 226.70 1 2230 ---- 240.50B 220.90A 240.50B 225.00 -5.90 230.90 2235 ---- 244.80B 225.00A 244.80B 229.20 -5.90 235.10 2240 ---- 249.10B 229.20A 249.10B 233.40 -5.90 239.30 2245 ---- 253.40B 233.40A 253.40B 237.60 -5.90 243.50 2250 ---- 257.80B 237.60A 257.80B 241.90 -5.80 247.70 2255 ---- 262.10B 241.80A 262.00B 246.20 -5.80 252.00 2260 ---- 266.50B 246.10A 266.50B 250.40 -5.90 256.30 2265 ---- 270.90B 250.30A 270.90B 254.70 -5.90 260.60 2270 ---- 275.30B 254.60A 275.30B 259.10 -5.80 264.90 2275 ---- 279.70B 258.90A 279.60B 263.40 -5.80 269.20 2280 ---- 284.20B 263.30A 284.20B 267.80 -5.80 273.60 2285 ---- 288.60B 267.60A 288.50B 272.10 -5.80 277.90 2290 ---- 293.10B 272.00A 293.10B 276.50 -5.80 282.30 2295 ---- 297.60B 276.40A 297.60B 281.00 -5.70 286.70 2300 ---- 302.10B 280.80A 302.10B 285.40 -5.80 291.20 1 2305 ---- 306.70B 285.20A 306.60B 289.80 -5.80 295.60 2310 ---- 311.20B 289.60A 311.20B 294.30 -5.80 300.10 2315 ---- 315.80B 294.10A 315.80B 298.80 -5.80 304.60 2320 ---- 320.30B 298.50A 320.30B 303.20 -5.90 309.10 2325 ---- 324.90B 303.00A 324.80B 307.70 -5.90 313.60 2330 ---- 329.50B 307.50A 329.40B 312.30 -5.80 318.10 2340 ---- 338.70B 316.50A 338.60B 321.30 -5.90 327.20 2350 ---- 347.90B 325.60A 347.90B 330.40 -5.90 336.30 1 2360 ---- 357.20B 334.80A 357.10B 339.60 -5.90 345.50 2370 ---- 366.60B 343.90A 366.60B 348.80 -5.90 354.70 2375 ---- 371.30B 348.60A 371.30B 353.40 -5.90 359.30 2380 ---- 376.00B 353.20A 375.90B 358.10 -5.80 363.90 2390 ---- 385.40B 362.40A 385.40B 367.30 -5.90 373.20 2400 ---- 394.80B 371.80A 394.80B 376.70 -5.80 382.50 1 2410 ---- 402.50B 381.10A 402.50B 386.00 -5.90 391.90 2420 ---- 412.00B 390.50A 412.00B 395.40 -5.80 401.20 2425 ---- 418.60B 395.20A 418.50B 400.10 -5.80 405.90 2430 ---- 421.50B 399.90A 421.50B 404.90 -5.80 410.70 2450 ---- 442.50B 418.80A 442.50B 423.80 -5.80 429.60 15 2475 ---- 466.50B 442.60A 466.40B 447.70 -5.70 453.40 2500 ---- 490.70B 466.60A 490.60B 471.70 -5.70 477.40 33 2525 ---- 515.10B 490.70A 515.00B 495.80 -5.60 501.40 1 2550 ---- 539.50B 515.00A 539.50B 520.10 -5.60 525.70 6 2575 ---- 564.00B 539.30A 564.00B 544.50 -5.50 550.00 2600 ---- 588.60B 563.80A 588.60B 569.00 -5.50 574.50 3 2625 ---- 613.30B 588.30A 613.20B 593.60 -5.40 599.00 2700 ---- 687.70B 662.40A 687.60B 667.90 -5.30 673.20 12 3000 ---- 984.80B 964.90A 984.80B 967.80 -5.20 973.00 1 3500 ---- 1484.40B 1465.10A 1483.90B 1467.80 -5.20 1473.00 4000 ---- 1984.20B 1965.20A 1983.70B 1967.80 -5.20 1973.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .40 .00 .40 2 1275 ---- ---- ---- ---- .40 -.10 .50 37 1300 ---- ---- ---- ---- .50 -.10 .60 1325 ---- ---- ---- ---- .50 -.10 .60 1 1350 ---- ---- ---- ---- .60 -.10 .70 50 1375 ---- ---- ---- ---- .70 -.10 .80 1400 ---- ---- ---- ---- .80 .00 .80 1425 ---- ---- ---- ---- .90 -.10 1.00 1430 ---- ---- ---- ---- .90 -.10 1.00 1440 ---- ---- ---- ---- .90 -.10 1.00 1450 ---- ---- ---- ---- 1.00 -.10 1.10 3 1460 ---- ---- ---- ---- 1.10 -.10 1.20 1 1470 ---- ---- ---- ---- 1.10 -.10 1.20 1475 ---- ---- ---- ---- 1.20 -.10 1.30 1480 ---- ---- ---- ---- 1.20 -.10 1.30 1 1490 ---- ---- ---- ---- 1.30 -.10 1.40 2 1500 ---- ---- ---- ---- 1.30 -.20 1.50 3 1510 ---- ---- ---- ---- 1.40 -.20 1.60 3 1520 ---- ---- ---- ---- 1.50 -.20 1.70 1525 ---- ---- ---- ---- 1.60 -.20 1.80 1530 ---- ---- ---- ---- 1.70 -.10 1.80 1535 ---- ---- ---- ---- 1.70 -.20 1.90 1540 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 2 1545 ---- ---- ---- ---- 1.90 -.10 2.00 45 1550 ---- 2.20B ---- 2.20B 1.90 -.20 2.10 56 1555 ---- ---- ---- ---- 2.00 -.20 2.20 1560 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 5 1565 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1570 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1575 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1580 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1585 ---- 2.90B 2.70A 2.90B 2.60 -.20 2.80 1590 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1595 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1600 ---- 3.40B 3.00A 3.40B 2.90 -.30 3.20 21 304 1605 ---- ---- 3.20A 3.20A 3.00 -.40 3.40 1610 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 84 1615 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 1620 ---- 3.90B 3.60A 3.90B 3.50 -.30 3.80 1625 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 35 1630 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 1635 ---- ---- 4.00A 4.00A 3.90 -.50 4.40 1640 ---- ---- 4.20A 4.20A 4.10 -.50 4.60 1645 ---- ---- 4.40A 4.40A 4.30 -.50 4.80 1650 ---- 5.10B 4.60A 5.10B 4.50 -.50 5.00 464 1655 ---- ---- 4.80A 4.80A 4.70 -.50 5.20 1660 ---- ---- 5.00A 5.00A 4.90 -.50 5.40 1665 ---- ---- 5.20A 5.20A 5.10 -.60 5.70 1670 ---- 6.00B 5.40A 6.00B 5.30 -.60 5.90 250 1675 ---- 6.30B 5.60A 6.30B 5.60 -.60 6.20 1680 ---- ---- 5.90A 5.90A 5.80 -.70 6.50 1685 ---- ---- 6.20A 6.20A 6.10 -.60 6.70 1690 ---- 7.10B 6.40A 7.10B 6.30 -.70 7.00 1695 ---- 7.40B 6.70A 7.40B 6.60 -.70 7.30 1700 ---- 7.90B 7.00A 7.90B 6.90 -.80 7.70 123 1705 ---- 8.10B 7.30A 8.10B 7.20 -.80 8.00 1710 ---- 8.40B 7.60A 8.40B 7.50 -.80 8.30 1715 ---- 8.80B 7.90A 8.80B 7.80 -.90 8.70 1720 ---- 9.20B 8.20A 9.20B 8.20 -.90 9.10 1725 ---- 9.80B 8.60A 9.80B 8.60 -.90 9.50 22 1730 ---- 10.10B 9.00A 10.10B 8.90 -1.00 9.90 1735 ---- 10.50B 9.30A 10.50B 9.30 -1.00 10.30 1 1740 ---- 11.00B 9.70A 11.00B 9.70 -1.10 10.80 1745 ---- 11.60B 10.20A 11.60B 10.20 -1.00 11.20 588 1750 ---- 12.20B 10.60A 12.20B 10.60 -1.10 11.70 124 1755 ---- 12.50B 11.00A 12.50B 11.10 -1.10 12.20 1760 ---- 13.00B 11.50A 13.00B 11.60 -1.10 12.70 1 2 1765 ---- 13.60B 12.00A 13.60B 12.10 -1.20 13.30 1 1770 ---- 14.20B 12.50A 14.20B 12.60 -1.30 13.90 1775 ---- 15.10B 13.00A 15.10B 13.10 -1.30 14.40 16 1780 ---- 15.50B 13.60A 15.50B 13.70 -1.40 15.10 1785 ---- 16.20B 14.20A 16.20B 14.30 -1.40 15.70 1790 ---- 16.90B 14.80A 16.90B 14.90 -1.50 16.40 1795 ---- 17.70B 15.40A 17.70B 15.60 -1.40 17.00 1800 ---- 18.60B 16.10A 18.60B 16.20 -1.60 17.80 506 1805 ---- 19.20B 16.70A 19.20B 16.90 -1.60 18.50 1810 ---- 20.00B 17.40A 20.00B 17.70 -1.60 19.30 1 2 1815 ---- 20.90B 18.20A 20.90B 18.40 -1.70 20.10 1820 ---- 21.70B 19.00A 21.70B 19.20 -1.70 20.90 1825 ---- 23.00B 19.70A 23.00B 20.00 -1.80 21.80 665 1830 ---- 23.70B 20.60A 23.70B 20.90 -1.80 22.70 1835 ---- 24.70B 21.50A 24.70B 21.70 -1.90 23.60 1840 ---- 25.70B 22.40A 25.70B 22.70 -1.90 24.60 1845 ---- 26.80B 23.30A 26.80B 23.60 -2.00 25.60 1850 ---- 28.20B 24.20A 28.20B 24.60 -2.00 26.60 250 488 1855 ---- 29.20B 25.30A 29.20B 25.60 -2.10 27.70 1860 ---- 30.40B 26.30A 30.40B 26.70 -2.10 28.80 1865 ---- 31.60B 27.40A 31.60B 27.80 -2.10 29.90 1870 ---- 32.90B 28.50A 32.90B 29.00 -2.10 31.10 1875 ---- 34.50B 29.60A 34.50B 30.10 -2.30 32.40 7 1880 ---- 35.70B 30.90A 35.70B 31.40 -2.30 33.70 1885 ---- 37.40B 32.00A 37.40B 32.70 -2.30 35.00 50 1890 ---- 38.60B 33.40A 38.60B 34.00 -2.40 36.40 1895 ---- 40.10B 34.80A 40.10B 35.30 -2.50 37.80 1900 ---- 42.00B 36.00A 42.00B 36.80 -2.50 39.30 472 1905 ---- 43.60B 37.40A 43.60B 38.20 -2.60 40.80 6 1910 ---- 45.30B 38.80A 45.30B 39.70 -2.70 42.40 96 1915 ---- 47.00B 40.40A 47.00B 41.30 -2.70 44.00 13 1920 ---- 48.80B 41.90A 48.80B 42.90 -2.80 45.70 1925 ---- 50.60B 43.50A 50.60B 44.50 -2.90 47.40 180 1930 ---- 52.50B 45.10A 52.50B 46.20 -3.00 49.20 1935 ---- 54.40B 46.80A 54.40B 48.00 -3.00 51.00 1 1940 ---- 56.40B 48.60A 56.40B 49.80 -3.10 52.90 9 1945 ---- 58.40B 50.40A 58.40B 51.60 -3.20 54.80 1950 59.40 60.50B 52.20A 60.30B 53.50 -3.20 1 56.70 84 1955 ---- 62.60B 54.10A 62.60B 55.40 -3.30 58.70 12 1960 ---- 64.80B 56.00A 64.80B 57.40 -3.40 60.80 1965 ---- 67.00B 58.00A 67.00B 59.50 -3.40 62.90 1970 ---- 69.30B 60.00A 69.30B 61.60 -3.40 65.00 1975 ---- 71.60B 62.10A 71.60B 63.70 -3.50 67.20 14 1980 ---- 74.00B 64.20A 74.00B 65.90 -3.50 69.40 14 1985 ---- 76.40B 66.40A 76.40B 68.10 -3.60 71.70 24 1990 ---- 78.90B 68.70A 78.90B 70.40 -3.70 74.10 1995 ---- 81.40B 71.00A 81.40B 72.80 -3.70 76.50 2000 ---- 84.00B 73.30A 84.00B 75.20 -3.70 78.90 559 2005 ---- 86.60B 75.70A 86.60B 77.60 -3.80 81.40 2010 ---- 89.00B 78.30A 89.00B 80.10 -3.80 83.90 2015 ---- 92.00B 80.60A 92.00B 82.60 -3.90 86.50 2020 ---- 94.80B 83.20A 94.80B 85.20 -3.90 89.10 337 2025 ---- 97.60B 85.80A 97.40B 87.90 -3.90 91.80 30 2030 ---- 100.20B 88.50A 100.20B 90.50 -4.10 94.60 2035 ---- 103.10B 91.20A 103.10B 93.30 -4.10 97.40 2040 ---- 106.10B 93.90A 106.10B 96.10 -4.10 100.20 45 2045 107.80 109.30B 96.60A 109.10B 98.90 -4.20 1 103.10 2 2050 ---- 112.40B 99.40A 112.40B 101.80 -4.20 106.00 310 2055 ---- 115.50B 102.30A 115.50B 104.70 -4.30 109.00 107 2060 ---- 118.60B 105.20A 118.40B 107.60 -4.40 112.00 11 2065 ---- 121.80B 108.10A 121.80B 110.60 -4.40 115.00 144 2070 ---- 124.80B 111.20A 124.80B 113.70 -4.40 118.10 1 2075 ---- 128.30B 114.20A 128.00B 116.80 -4.50 121.30 100 2080 ---- 131.30B 117.40A 131.30B 119.90 -4.60 124.50 2 2085 ---- 134.70B 120.50A 134.70B 123.10 -4.60 127.70 1 2090 ---- 138.10B 123.70A 138.10B 126.30 -4.70 131.00 2095 ---- 141.50B 126.90A 141.50B 129.60 -4.70 134.30 2100 ---- 145.10B 130.10A 144.90B 132.90 -4.70 137.60 319 2105 ---- 148.60B 133.40A 148.40B 136.20 -4.80 141.00 210 2110 ---- 151.90B 136.80A 151.90B 139.60 -4.80 144.40 2115 ---- 155.50B 140.10A 155.50B 143.00 -4.90 147.90 2120 ---- 159.30B 143.50A 159.10B 146.50 -4.90 151.40 2125 ---- 163.00B 147.00A 162.70B 150.00 -4.90 154.90 2 2130 ---- 166.40B 150.40A 166.40B 153.50 -5.00 158.50 5 2135 ---- 170.10B 154.00A 170.10B 157.00 -5.10 162.10 2140 ---- 173.80B 157.50A 173.80B 160.60 -5.10 165.70 2145 ---- 177.60B 161.10A 177.60B 164.20 -5.10 169.30 2150 ---- 181.40B 164.70A 181.40B 167.90 -5.10 173.00 2155 ---- 185.20B 168.40A 185.20B 171.60 -5.20 176.80 2160 ---- 189.00B 172.00A 189.00B 175.30 -5.20 180.50 2165 ---- 192.90B 175.70A 192.90B 179.10 -5.20 184.30 2170 ---- 196.80B 179.50A 196.80B 182.80 -5.30 188.10 2175 ---- 200.70B 183.30A 200.70B 186.70 -5.20 191.90 14 2180 ---- 204.60B 187.00A 204.60B 190.50 -5.30 195.80 2185 ---- 208.60B 190.90A 208.60B 194.40 -5.30 199.70 2190 ---- 212.60B 194.70A 212.60B 198.30 -5.30 203.60 2195 ---- 216.60B 198.60A 216.60B 202.20 -5.30 207.50 2200 ---- 220.70B 202.50A 220.70B 206.10 -5.40 211.50 2 2205 ---- 224.80B 206.40A 224.80B 210.10 -5.40 215.50 2210 ---- 228.90B 210.40A 228.90B 214.10 -5.40 219.50 2215 ---- 233.00B 214.40A 233.00B 218.10 -5.40 223.50 2220 ---- 237.20B 218.40A 237.10B 222.20 -5.40 227.60 2225 ---- 241.30B 222.40A 241.30B 226.20 -5.50 231.70 2230 ---- 245.50B 226.50A 245.50B 230.30 -5.50 235.80 2235 ---- 249.70B 230.50A 249.70B 234.40 -5.50 239.90 2240 ---- 254.00B 234.60A 253.90B 238.60 -5.40 244.00 2245 ---- 258.20B 238.80A 258.20B 242.70 -5.50 248.20 2250 ---- 262.50B 242.90A 262.50B 246.90 -5.50 252.40 2255 ---- 266.80B 247.10A 266.70B 251.10 -5.50 256.60 2260 ---- 271.10B 251.20A 271.00B 255.30 -5.50 260.80 2265 ---- 275.40B 255.40A 275.40B 259.60 -5.50 265.10 2270 ---- 279.80B 259.70A 279.80B 263.80 -5.50 269.30 2275 ---- 284.10B 263.90A 284.00B 268.10 -5.50 273.60 2280 ---- 288.50B 268.20A 288.40B 272.40 -5.50 277.90 2285 ---- 292.90B 272.40A 292.90B 276.70 -5.50 282.20 2290 ---- 297.30B 276.70A 297.30B 281.00 -5.60 286.60 2295 ---- 301.70B 281.00A 301.60B 285.30 -5.60 290.90 2300 ---- 306.10B 285.40A 306.10B 289.70 -5.60 295.30 2305 ---- 310.60B 289.70A 310.60B 294.10 -5.60 299.70 2310 ---- 315.10B 294.10A 315.10B 298.50 -5.60 304.10 2315 ---- 319.50B 298.40A 319.40B 302.90 -5.60 308.50 2320 ---- 324.00B 302.80A 323.90B 307.30 -5.60 312.90 2325 ---- 328.50B 307.20A 328.40B 311.70 -5.60 317.30 2330 ---- 333.10B 311.70A 333.00B 316.20 -5.60 321.80 2340 ---- 342.10B 320.60A 342.10B 325.10 -5.60 330.70 2350 ---- 351.30B 329.50A 351.30B 334.10 -5.60 339.70 2360 ---- 360.40B 338.50A 360.40B 343.10 -5.70 348.80 2370 ---- 369.60B 347.50A 369.60B 352.20 -5.60 357.80 2375 ---- 374.30B 352.10A 374.30B 356.70 -5.70 362.40 2380 ---- 378.90B 356.60A 378.90B 361.30 -5.70 367.00 2390 ---- 388.20B 365.80A 388.20B 370.50 -5.60 376.10 2400 ---- 397.50B 374.90A 397.50B 379.70 -5.60 385.30 2410 ---- 406.90B 384.20A 406.80B 388.90 -5.70 394.60 2420 ---- 416.20B 393.40A 416.10B 398.20 -5.60 403.80 2425 ---- 421.00B 398.10A 420.90B 402.80 -5.70 408.50 2430 ---- 425.70B 402.70A 425.60B 407.50 -5.70 413.20 2450 ---- 444.60B 421.40A 444.60B 426.20 -5.70 431.90 2475 ---- 468.40B 445.00A 468.40B 449.80 -5.60 455.40 2500 ---- 492.40B 468.70A 492.30B 473.50 -5.60 479.10 4 2525 ---- 516.50B 492.60A 516.40B 497.40 -5.60 503.00 3 2550 ---- 540.80B 516.60A 540.70B 521.50 -5.60 527.10 2575 ---- 565.10B 540.80A 565.00B 545.70 -5.50 551.20 2600 ---- 589.50B 565.00A 589.40B 570.00 -5.50 575.50 2625 ---- 614.00B 589.40A 613.90B 594.40 -5.40 599.80 5 2700 ---- 688.00B 663.00A 688.00B 668.20 -5.40 673.60 2800 ---- 787.70B 762.10A 787.60B 767.80 -5.20 773.00 18 3000 ---- 984.40B 965.20A 980.50B 967.80 -5.20 973.00 3500 ---- 1484.10B 1465.30A 1480.00B 1467.80 -5.20 1473.00 4000 ---- 1983.80B 1965.50A 1965.50A 1967.80 -5.20 1973.00 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .50 -.10 .60 100 1275 ---- ---- ---- ---- .60 .00 .60 1300 ---- ---- ---- ---- .60 -.10 .70 40 1325 ---- ---- ---- ---- .70 -.10 .80 50 1350 ---- ---- ---- ---- .80 .00 .80 30 1375 ---- ---- ---- ---- .90 .00 .90 30 1400 ---- ---- ---- ---- 1.00 -.10 1.10 80 1425 ---- ---- ---- ---- 1.10 -.10 1.20 1440 ---- ---- ---- ---- 1.20 -.10 1.30 1450 ---- ---- ---- ---- 1.30 -.10 4 1.40 1460 ---- ---- ---- ---- 1.40 -.10 1.50 1470 ---- ---- ---- ---- 1.50 -.10 1.60 1475 ---- ---- ---- ---- 1.50 -.10 1.60 1480 ---- ---- ---- ---- 1.60 -.10 1.70 1490 ---- ---- ---- ---- 1.70 -.10 1.80 1500 ---- ---- ---- ---- 1.80 -.10 1.90 5 231 1510 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 85 1520 ---- ---- ---- ---- 2.00 -.20 2.20 82 1525 ---- ---- ---- ---- 2.10 -.20 2.30 1 1530 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1 1540 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 2 1545 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 1550 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 24 1555 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1560 2.90 2.90 2.90 2.90 2.70 -.30 1 3.00 1565 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 1570 ---- ---- 3.10A 3.10A 2.90 -.40 3.30 3 1575 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 1580 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1585 ---- ---- 3.50A 3.50A 3.30 -.40 3.70 1590 ---- ---- 3.60A 3.60A 3.40 -.40 3.80 1595 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 1600 ---- ---- 3.90A 3.90A 3.70 -.40 4.10 44 1605 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 1610 ---- ---- 4.20A 4.20A 4.00 -.50 4.50 1 1615 ---- ---- 4.30A 4.30A 4.20 -.50 4.70 1620 ---- ---- 4.50A 4.50A 4.40 -.50 4.90 1625 ---- ---- 4.70A 4.70A 4.50 -.60 5.10 10 1630 ---- ---- 4.80A 4.80A 4.70 -.60 5.30 1635 ---- ---- 5.00A 5.00A 4.90 -.60 5.50 1640 ---- ---- 5.20A 5.20A 5.10 -.60 5.70 1645 ---- ---- 5.40A 5.40A 5.30 -.60 5.90 1650 ---- ---- 5.60A 5.60A 5.50 -.60 6.10 21 1655 ---- ---- 5.90A 5.90A 5.70 -.70 6.40 1660 ---- ---- 6.10A 6.10A 6.00 -.60 6.60 1665 ---- ---- 6.30A 6.30A 6.20 -.70 6.90 1670 ---- ---- 6.60A 6.60A 6.50 -.70 7.20 1675 ---- ---- 6.80A 6.80A 6.70 -.80 7.50 1680 ---- 7.80B 7.10A 7.80B 7.00 -.70 7.70 1685 ---- ---- 7.40A 7.40A 7.30 -.80 8.10 1690 ---- 8.50B 7.60A 8.50B 7.60 -.80 8.40 1695 ---- 8.80B 7.90A 8.80B 7.90 -.80 8.70 1700 ---- 9.20B 8.30A 9.20B 8.20 -.80 9.00 132 1705 ---- 9.50B 8.60A 9.50B 8.50 -.90 9.40 1710 ---- 9.90B 8.90A 9.90B 8.90 -.90 9.80 1715 ---- 10.30B 9.30A 10.30B 9.20 -.90 10.10 3 1720 ---- 10.80B 9.60A 10.80B 9.60 -.90 10.50 1725 ---- 11.20B 10.00A 11.20B 10.00 -.90 10.90 1730 ---- 11.70B 10.40A 11.70B 10.40 -1.00 11.40 1735 ---- 12.20B 10.80A 12.20B 10.80 -1.00 11.80 1 1740 ---- 12.60B 11.20A 12.60B 11.20 -1.10 12.30 1745 ---- 13.20B 11.70A 13.20B 11.70 -1.10 12.80 1 1750 ---- 13.70B 12.10A 13.70B 12.10 -1.20 13.30 900 1755 ---- 14.30B 12.60A 14.30B 12.60 -1.20 13.80 1760 ---- 14.80B 13.10A 14.80B 13.10 -1.20 14.30 1765 ---- 15.40B 13.60A 15.40B 13.60 -1.30 14.90 1770 ---- 16.10B 14.10A 16.10B 14.20 -1.20 15.40 1775 ---- 16.70B 14.60A 16.70B 14.80 -1.30 16.10 43 1780 ---- 17.40B 15.30A 17.40B 15.40 -1.30 16.70 1785 ---- 18.10B 15.90A 18.10B 16.00 -1.30 17.30 50 50 1790 ---- 18.80B 16.50A 18.80B 16.60 -1.40 18.00 1795 ---- 19.50B 17.10A 19.50B 17.30 -1.40 18.70 1800 ---- 20.30B 17.70A 20.30B 18.00 -1.40 19.40 395 1805 ---- 21.10B 18.50A 21.10B 18.70 -1.50 20.20 1810 ---- 22.00B 19.20A 22.00B 19.40 -1.60 21.00 1815 ---- 22.80B 19.90A 22.80B 20.20 -1.60 21.80 1820 ---- 23.70B 20.70A 23.70B 21.00 -1.70 22.70 1825 ---- 24.60B 21.40A 24.60B 21.80 -1.70 23.50 1830 ---- 25.60B 22.30A 25.60B 22.60 -1.80 24.40 1835 ---- 26.60B 23.20A 26.60B 23.50 -1.90 25.40 1840 ---- 27.60B 24.10A 27.60B 24.40 -2.00 26.40 1845 ---- 28.70B 25.00A 28.70B 25.40 -2.00 27.40 1850 ---- 29.80B 25.80A 29.80B 26.30 -2.10 28.40 50 1855 ---- 30.90B 27.00A 30.90B 27.30 -2.20 29.50 1860 ---- 32.10B 28.00A 32.10B 28.40 -2.20 30.60 1865 ---- 33.30B 29.00A 33.30B 29.50 -2.20 31.70 1870 ---- 34.50B 30.10A 34.50B 30.60 -2.30 32.90 1875 ---- 35.80B 30.90A 35.80B 31.70 -2.40 34.10 1880 ---- 37.10B 32.40A 37.10B 32.90 -2.40 35.30 1885 ---- 38.50B 33.60A 38.50B 34.10 -2.50 36.60 1890 ---- 39.90B 34.90A 39.90B 35.40 -2.50 37.90 1 1 1895 ---- 41.40B 36.20A 41.40B 36.70 -2.60 39.30 1900 37.20 42.90B 37.20 37.40B 38.00 -2.70 20 40.70 92 1905 ---- 44.40B 38.80A 44.40B 39.40 -2.70 42.10 1 1910 ---- 46.00B 40.20A 46.00B 40.90 -2.70 43.60 1 1915 ---- 47.60B 41.70A 47.60B 42.40 -2.70 45.10 1920 ---- 49.30B 43.20A 49.30B 43.90 -2.70 46.60 1925 ---- 51.00B 44.40A 51.00B 45.50 -2.70 48.20 1930 ---- 52.80B 46.30A 52.80B 47.10 -2.80 49.90 1935 ---- 54.60B 47.90A 54.60B 48.80 -2.80 51.60 2 1940 ---- 56.50B 49.50A 56.50B 50.50 -2.80 53.30 1 1945 ---- 58.40B 51.20A 58.40B 52.30 -2.80 55.10 1950 ---- 60.40B 52.70A 60.40B 54.10 -2.80 56.90 105 1955 ---- 62.40B 54.70A 62.40B 55.90 -2.90 58.80 1960 ---- 64.50B 56.60A 64.50B 57.80 -2.90 60.70 1965 ---- 66.60B 58.50A 66.60B 59.80 -2.90 62.70 1970 ---- 68.70B 60.40A 68.70B 61.70 -3.00 64.70 1975 ---- 70.90B 62.10A 70.90B 63.80 -3.00 66.80 2 1980 ---- 73.10B 64.40A 73.10B 65.80 -3.10 68.90 1985 ---- 75.40B 66.40A 75.40B 67.90 -3.20 71.10 1990 ---- 77.80B 68.50A 77.80B 70.10 -3.20 73.30 1995 ---- 80.10B 70.70A 80.10B 72.30 -3.20 75.50 2000 ---- 82.60B 72.80A 82.60B 74.50 -3.40 77.90 40 2005 ---- 85.00B 75.10A 85.00B 76.80 -3.40 80.20 2010 ---- 87.60B 77.40A 87.60B 79.20 -3.40 82.60 2015 ---- 90.10B 79.70A 90.10B 81.50 -3.60 85.10 2020 ---- 92.80B 82.10A 92.80B 84.00 -3.60 87.60 2025 ---- 95.40B 84.50A 95.40B 86.40 -3.70 90.10 2030 ---- 98.10B 87.00A 98.10B 88.90 -3.80 92.70 2035 ---- 100.90B 89.50A 100.90B 91.50 -3.80 95.30 2040 ---- 103.70B 92.10A 103.70B 94.10 -3.90 98.00 2045 ---- 106.50B 94.70A 106.50B 96.80 -3.90 100.70 2050 ---- 109.40B 97.40A 109.40B 99.50 -4.00 103.50 9 2055 ---- 112.30B 100.10A 112.30B 102.30 -4.00 106.30 38 2060 ---- 115.30B 102.80A 115.30B 105.10 -4.10 109.20 2065 ---- 118.30B 105.60A 118.30B 107.90 -4.20 112.10 2070 ---- 121.30B 108.40A 121.30B 110.80 -4.20 115.00 5 30 2075 ---- 124.40B 111.30A 124.40B 113.70 -4.30 118.00 2080 ---- 127.60B 114.20A 127.60B 116.70 -4.40 121.10 2085 ---- 130.70B 117.20A 130.70B 119.70 -4.40 124.10 2090 ---- 133.90B 120.20A 133.90B 122.80 -4.40 127.20 2095 ---- 137.20B 123.30A 137.20B 125.90 -4.50 130.40 2100 ---- 140.50B 126.40A 140.50B 129.10 -4.50 133.60 10 2105 ---- 143.80B 129.90A 143.80B 132.20 -4.60 136.80 2110 ---- 147.20B 133.00A 147.20B 135.50 -4.60 140.10 2115 ---- 150.60B 136.20A 150.60B 138.70 -4.70 143.40 2120 ---- 154.00B 139.50A 154.00B 142.00 -4.70 146.70 2125 ---- 157.40B 142.70A 157.40B 145.40 -4.70 150.10 169 2130 ---- 160.90B 146.10A 160.90B 148.80 -4.70 153.50 2135 ---- 164.50B 149.40A 164.50B 152.20 -4.70 156.90 2140 ---- 168.00B 152.80A 168.00B 155.60 -4.80 160.40 2145 ---- 171.60B 156.20A 171.60B 159.10 -4.80 163.90 2150 ---- 175.20B 159.70A 175.20B 162.60 -4.90 167.50 2155 ---- 178.90B 163.10A 178.90B 166.10 -4.90 171.00 2160 ---- 182.60B 166.70A 182.60B 169.70 -4.90 174.60 2165 ---- 186.30B 170.20A 186.30B 173.30 -5.00 178.30 2170 ---- 190.00B 173.80A 190.00B 176.90 -5.00 181.90 2175 ---- 193.80B 177.40A 193.80B 180.60 -5.00 185.60 2180 ---- 197.60B 181.10A 197.60B 184.30 -5.10 189.40 2185 ---- 201.40B 184.70A 201.40B 188.00 -5.10 193.10 2190 ---- 205.30B 188.40A 205.30B 191.70 -5.20 196.90 2195 ---- 209.10B 192.20A 209.10B 195.50 -5.20 200.70 2200 ---- 213.00B 195.90A 213.00B 199.30 -5.20 204.50 2205 ---- 216.90B 199.70A 216.90B 203.10 -5.20 208.30 2210 ---- 220.90B 203.50A 220.90B 206.90 -5.30 212.20 2215 ---- 224.80B 207.30A 224.80B 210.80 -5.30 216.10 2220 ---- 228.80B 211.20A 228.80B 214.70 -5.30 220.00 2225 ---- 232.80B 215.00A 232.80B 218.60 -5.40 224.00 2230 ---- 236.90B 218.90A 236.90B 222.60 -5.30 227.90 2235 ---- 240.90B 222.90A 240.90B 226.50 -5.40 231.90 2240 ---- 245.00B 226.80A 245.00B 230.50 -5.40 235.90 2245 ---- 249.10B 230.80A 249.10B 234.50 -5.50 240.00 2250 ---- 253.20B 234.80A 253.20B 238.50 -5.50 244.00 2255 ---- 257.30B 238.80A 257.30B 242.60 -5.50 248.10 2260 ---- 261.50B 242.80A 261.50B 246.70 -5.50 252.20 2265 ---- 265.60B 246.90A 265.60B 250.70 -5.60 256.30 2270 ---- 269.80B 250.90A 269.80B 254.80 -5.60 260.40 2275 ---- 274.00B 255.00A 274.00B 259.00 -5.50 264.50 2280 ---- 278.20B 259.20A 278.20B 263.10 -5.60 268.70 2285 ---- 282.50B 263.30A 282.50B 267.30 -5.60 272.90 2290 ---- 286.70B 267.40A 286.70B 271.50 -5.60 277.10 2295 ---- 291.00B 271.60A 291.00B 275.70 -5.60 281.30 2300 ---- 295.30B 275.80A 295.30B 279.90 -5.60 285.50 2305 ---- 299.60B 280.00A 299.60B 284.10 -5.70 289.80 2310 ---- 303.90B 284.20A 303.90B 288.40 -5.60 294.00 2315 ---- 308.30B 288.50A 308.30B 292.60 -5.70 298.30 2320 ---- 312.60B 292.70A 312.60B 296.90 -5.70 302.60 2325 ---- 317.00B 297.00A 317.00B 301.20 -5.70 306.90 2330 ---- 321.40B 301.30A 321.40B 305.50 -5.70 311.20 2335 ---- 325.80B 305.60A 325.80B 309.90 -5.70 315.60 2340 ---- 330.20B 309.90A 330.20B 314.20 -5.80 320.00 2345 ---- 334.70B 314.20A 334.60B 318.60 -5.70 324.30 2350 ---- 339.10B 318.60A 339.10B 322.90 -5.80 328.70 2360 ---- 348.00B 327.30A 348.00B 331.70 -5.80 337.50 2370 ---- 357.00B 336.10A 356.90B 340.50 -5.90 346.40 2375 ---- 361.50B 340.50A 361.40B 345.00 -5.80 350.80 2380 ---- 366.00B 345.00A 366.00B 349.40 -5.90 355.30 2390 ---- 375.10B 353.90A 375.00B 358.40 -5.90 364.30 2400 ---- 384.20B 362.80A 384.10B 367.30 -6.00 373.30 2410 ---- 393.40B 371.80A 393.40B 376.40 -5.90 382.30 2420 ---- 402.60B 380.80A 402.50B 385.40 -6.00 391.40 2425 ---- 407.20B 385.40A 407.10B 390.00 -6.00 396.00 2430 ---- 411.80B 389.90A 411.80B 394.50 -6.00 400.50 2440 ---- 421.10B 399.10A 421.00B 403.70 -6.00 409.70 2450 ---- 430.40B 408.20A 430.40B 412.90 -6.00 418.90 2475 ---- 453.80B 431.30A 453.80B 436.00 -6.00 442.00 2500 ---- 477.30B 454.60A 477.20B 459.30 -6.00 465.30 2525 ---- 501.10B 478.10A 501.10B 482.80 -6.00 488.80 2550 ---- 524.90B 501.70A 524.90B 506.50 -6.00 512.50 2575 ---- 549.00B 525.50A 548.90B 530.30 -5.90 536.20 2 4 2600 ---- 573.10B 549.40A 573.00B 554.30 -5.90 560.20 10 2625 ---- 597.40B 573.50A 597.40B 578.40 -5.80 584.20 2750 ---- 720.00B 695.40A 720.00B 700.60 -5.60 706.20 8 2975 ---- 937.70B 925.60A 925.60A 924.90 -5.50 930.40 3000 ---- 962.70B 950.60A 950.60A 949.90 -5.50 955.40 3250 ---- 1211.50B 1201.60A 1201.60A 1199.90 -5.50 1205.40 3500 ---- 1460.40B 1452.70A 1452.70A 1449.90 -5.50 1455.40 4000 ---- 1958.10B 1954.80A 1954.80A 1949.90 -5.50 1955.40 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .60 -.10 .70 1 1275 ---- ---- ---- ---- .70 .00 .70 1300 ---- ---- ---- ---- .70 -.10 .80 1325 ---- ---- ---- ---- .90 .00 .90 1350 ---- ---- ---- ---- 1.00 .00 1.00 1375 ---- ---- ---- ---- 1.10 -.10 1.20 1400 ---- ---- ---- ---- 1.30 .00 1.30 1425 ---- ---- ---- ---- 1.50 .00 1.50 1440 ---- ---- ---- ---- 1.60 -.10 1.70 1450 ---- ---- ---- ---- 1.70 -.10 1.80 1460 ---- ---- ---- ---- 1.80 -.10 1.90 1470 ---- ---- ---- ---- 1.90 -.10 2.00 1475 ---- ---- ---- ---- 2.00 -.10 2.10 1480 ---- ---- ---- ---- 2.10 .00 2.10 1490 ---- ---- ---- ---- 2.20 -.10 2.30 1500 ---- ---- ---- ---- 2.40 .00 2.40 46 1510 ---- ---- ---- ---- 2.50 -.10 2.60 1520 ---- ---- ---- ---- 2.70 -.10 2.80 1525 ---- ---- ---- ---- 2.80 -.10 2.90 1530 ---- ---- ---- ---- 2.90 -.10 3.00 1540 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1545 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1550 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1555 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1560 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1565 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1570 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 1575 ---- ---- 4.10A 4.10A 4.00 -.30 4.30 1580 ---- ---- 4.30A 4.30A 4.10 -.40 4.50 1585 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 1590 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1595 ---- ---- 4.80A 4.80A 4.60 -.40 5.00 1 1600 ---- ---- 4.90A 4.90A 4.80 -.40 5.20 200 1605 ---- ---- 5.10A 5.10A 5.00 -.40 5.40 1610 ---- ---- 5.30A 5.30A 5.20 -.50 5.70 1615 ---- ---- 5.50A 5.50A 5.40 -.50 5.90 1620 ---- ---- 5.70A 5.70A 5.60 -.50 6.10 1625 ---- ---- 5.90A 5.90A 5.80 -.50 6.30 1630 ---- ---- 6.20A 6.20A 6.00 -.60 6.60 1635 ---- ---- 6.40A 6.40A 6.30 -.50 6.80 1640 ---- ---- 6.60A 6.60A 6.50 -.60 7.10 1645 ---- ---- 6.90A 6.90A 6.80 -.50 7.30 1650 ---- ---- 7.20A 7.20A 7.00 -.60 7.60 1655 ---- ---- 7.50A 7.50A 7.30 -.60 7.90 1660 ---- ---- 7.70A 7.70A 7.60 -.60 8.20 1665 ---- ---- 8.00A 8.00A 7.80 -.70 8.50 1670 ---- ---- 8.30A 8.30A 8.10 -.70 8.80 1675 ---- ---- 8.60A 8.60A 8.40 -.70 9.10 1680 ---- ---- 8.90A 8.90A 8.80 -.70 9.50 1685 ---- ---- 9.30A 9.30A 9.10 -.70 9.80 1690 ---- ---- 9.60A 9.60A 9.40 -.80 10.20 1695 ---- 10.60B 10.00A 10.60B 9.80 -.70 10.50 1700 ---- 11.00B 10.30A 11.00B 10.20 -.70 471 10.90 1705 ---- 11.50B 10.70A 11.50B 10.50 -.80 11.30 1710 ---- 11.90B 11.10A 11.90B 10.90 -.90 11.80 1715 ---- 12.40B 11.50A 12.40B 11.30 -.90 12.20 1720 ---- 12.90B 11.90A 12.90B 11.80 -.80 12.60 1725 ---- 13.40B 12.40A 13.40B 12.20 -.90 13.10 1730 ---- 13.90B 12.80A 13.90B 12.70 -.90 13.60 1735 ---- 14.40B 13.30A 14.40B 13.20 -.90 14.10 1740 ---- 15.00B 13.80A 15.00B 13.60 -1.00 14.60 2 1745 ---- 15.50B 14.30A 15.50B 14.20 -1.00 15.20 1750 ---- 16.10B 14.80A 16.10B 14.70 -1.10 15.80 1755 ---- 16.80B 15.30A 16.80B 15.20 -1.10 16.30 1760 ---- 17.40B 15.90A 17.40B 15.80 -1.10 16.90 1765 ---- 18.10B 16.50A 18.10B 16.40 -1.20 17.60 1770 ---- 18.80B 17.10A 18.80B 17.00 -1.20 18.20 1775 ---- 19.50B 17.70A 19.50B 17.70 -1.20 18.90 1780 ---- 20.20B 18.40A 20.20B 18.30 -1.30 19.60 1785 ---- 21.00B 19.00A 20.90B 19.00 -1.30 20.30 1790 ---- 21.80B 19.70A 21.70B 19.70 -1.40 21.10 2 1795 ---- 22.70B 20.40A 22.70B 20.50 -1.40 21.90 1800 ---- 23.50B 21.20A 23.50B 21.20 -1.50 22.70 225 1805 ---- 24.40B 22.00A 24.40B 22.00 -1.50 23.50 1810 ---- 25.30B 22.80A 25.30B 22.80 -1.60 24.40 1815 ---- 26.30B 23.60A 26.30B 23.70 -1.60 25.30 1820 ---- 27.30B 24.50A 27.30B 24.50 -1.70 26.20 1825 ---- 28.30B 25.30A 28.30B 25.40 -1.70 31 27.10 1830 ---- 29.30B 26.30A 29.30B 26.30 -1.80 28.10 1835 ---- 30.40B 27.20A 30.40B 27.30 -1.80 29.10 1840 ---- 31.50B 28.20A 31.50B 28.30 -1.90 30.20 1845 ---- 32.70B 29.20A 32.70B 29.30 -2.00 31.30 1850 ---- 33.90B 30.10A 33.90B 30.40 -2.00 32.40 283 1855 ---- 35.10B 31.30A 35.10B 31.50 -2.00 33.50 1860 ---- 36.30B 32.40A 36.30B 32.60 -2.10 34.70 1865 ---- 37.60B 33.60A 37.60B 33.70 -2.20 35.90 1870 ---- 39.00B 34.70A 39.00B 34.90 -2.30 37.20 1875 ---- 40.40B 35.80A 40.40B 36.20 -2.30 31 38.50 1880 ---- 41.80B 37.20A 41.80B 37.40 -2.40 39.80 1885 ---- 43.20B 38.50A 43.20B 38.70 -2.50 41.20 1890 ---- 44.70B 39.80A 44.70B 40.10 -2.50 42.60 1895 ---- 46.30B 41.20A 46.30B 41.50 -2.50 44.00 1900 ---- 47.80B 42.30A 47.80B 42.90 -2.60 45.50 194 1905 ---- 49.50B 44.00A 49.50B 44.40 -2.60 47.00 1910 ---- 51.10B 45.50A 51.10B 45.90 -2.70 48.60 1915 ---- 52.80B 47.00A 52.80B 47.50 -2.70 50.20 1920 ---- 54.60B 48.60A 54.60B 49.10 -2.70 51.80 100 1925 ---- 56.40B 49.90A 56.40B 50.70 -2.80 53.50 21 1930 ---- 58.20B 51.80A 58.20B 52.40 -2.90 55.30 1935 ---- 60.10B 53.50A 60.10B 54.20 -2.80 57.00 1940 ---- 62.00B 55.20A 62.00B 56.00 -2.90 58.90 1945 ---- 64.00B 57.00A 64.00B 57.80 -2.90 60.70 1950 ---- 66.00B 58.40A 66.00B 59.60 -3.00 62.60 20 1955 ---- 68.00B 60.70A 68.00B 61.50 -3.10 64.60 1 1960 ---- 70.10B 62.50A 70.10B 63.50 -3.10 66.60 1965 ---- 72.30B 64.50A 72.30B 65.50 -3.10 68.60 1970 ---- 74.40B 66.40A 74.40B 67.50 -3.20 70.70 1975 ---- 76.70B 68.10A 76.70B 69.50 -3.30 72.80 7 1980 ---- 78.90B 70.50A 78.90B 71.60 -3.40 75.00 1985 ---- 81.30B 72.30A 81.30B 73.80 -3.40 77.20 1990 ---- 83.60B 74.80A 83.60B 76.00 -3.40 79.40 1995 ---- 86.00B 77.00A 86.00B 78.20 -3.50 81.70 2000 ---- 88.50B 78.80A 88.50B 80.50 -3.60 84.10 44 2005 ---- 91.00B 81.50A 91.00B 82.80 -3.70 86.50 2010 ---- 93.50B 83.80A 93.50B 85.10 -3.80 88.90 2015 ---- 96.10B 86.20A 96.10B 87.50 -3.90 91.40 2020 ---- 98.70B 88.60A 98.70B 90.00 -3.90 93.90 2025 ---- 101.40B 90.60A 101.40B 92.50 -4.00 96.50 2030 ---- 104.10B 93.60A 104.10B 95.00 -4.10 157 99.10 2035 ---- 106.80B 96.10A 106.80B 97.60 -4.10 101.70 2040 ---- 109.60B 98.70A 109.60B 100.20 -4.20 104.40 2045 ---- 112.50B 101.30A 112.50B 102.90 -4.20 107.10 2050 ---- 115.30B 103.70A 115.30B 105.60 -4.30 109.90 2055 ---- 118.30B 106.70A 118.30B 108.40 -4.30 112.70 2060 ---- 121.20B 109.40A 121.20B 111.20 -4.40 115.60 2065 ---- 124.20B 112.20A 124.20B 114.00 -4.40 118.40 2070 ---- 127.30B 115.10A 127.30B 116.90 -4.50 121.40 2075 ---- 130.30B 117.60A 130.30B 119.90 -4.40 124.30 1 2080 ---- 133.50B 120.90A 133.50B 122.90 -4.50 127.40 15 2085 ---- 136.60B 123.80A 136.60B 125.90 -4.50 130.40 2090 ---- 139.80B 126.80A 139.80B 129.00 -4.50 133.50 2095 ---- 143.00B 129.90A 143.00B 132.10 -4.50 136.60 2100 ---- 146.30B 132.60A 146.30B 135.20 -4.60 139.80 2105 ---- 149.60B 136.10A 149.60B 138.40 -4.60 143.00 2110 ---- 152.90B 139.20A 152.90B 141.60 -4.60 146.20 2115 ---- 156.30B 142.40A 156.30B 144.90 -4.60 149.50 2120 ---- 159.70B 145.60A 159.70B 148.20 -4.50 152.70 2125 ---- 163.10B 148.90A 163.10B 151.50 -4.60 156.10 2130 ---- 166.60B 152.20A 166.60B 154.80 -4.60 159.40 2135 ---- 170.10B 155.50A 170.10B 158.20 -4.60 162.80 2140 ---- 173.60B 158.80A 173.60B 161.70 -4.60 166.30 2145 ---- 177.20B 162.20A 177.20B 165.10 -4.60 169.70 2150 ---- 180.80B 165.70A 180.80B 168.60 -4.60 173.20 2155 ---- 184.40B 169.10A 184.40B 172.10 -4.70 176.80 2160 ---- 188.00B 172.60A 188.00B 175.60 -4.70 180.30 2165 ---- 191.70B 176.10A 191.70B 179.20 -4.70 183.90 2170 ---- 195.40B 179.70A 195.40B 182.80 -4.70 187.50 2175 ---- 199.10B 183.30A 199.10B 186.40 -4.80 191.20 2180 ---- 202.90B 186.90A 202.90B 190.00 -4.80 194.80 2185 ---- 206.70B 190.50A 206.70B 193.70 -4.80 198.50 2190 ---- 210.50B 194.20A 210.50B 197.40 -4.80 202.20 2195 ---- 214.30B 197.90A 214.30B 201.10 -4.90 206.00 2200 ---- 218.10B 201.60A 218.10B 204.90 -4.90 209.80 2205 ---- 222.00B 205.30A 222.00B 208.60 -5.00 213.60 2210 ---- 225.90B 209.10A 225.90B 212.40 -5.00 217.40 2215 ---- 229.80B 212.90A 229.80B 216.20 -5.00 221.20 2220 ---- 233.80B 216.70A 233.80B 220.10 -5.00 225.10 2225 ---- 237.70B 220.50A 237.70B 223.90 -5.10 229.00 2230 ---- 241.70B 224.40A 241.70B 227.80 -5.10 232.90 2235 ---- 245.70B 228.30A 245.70B 231.70 -5.20 236.90 2240 ---- 249.70B 232.20A 249.70B 235.70 -5.10 240.80 2245 ---- 253.80B 236.10A 253.80B 239.60 -5.20 244.80 2250 ---- 257.80B 240.00A 257.80B 243.60 -5.20 248.80 2255 ---- 261.90B 244.00A 261.90B 247.60 -5.20 252.80 2260 ---- 266.00B 248.00A 266.00B 251.60 -5.30 256.90 2265 ---- 270.10B 252.00A 270.10B 255.60 -5.40 261.00 2270 ---- 274.30B 256.00A 274.30B 259.70 -5.30 265.00 2275 ---- 278.40B 260.10A 278.40B 263.80 -5.30 269.10 2280 ---- 282.60B 264.10A 282.60B 267.90 -5.40 273.30 2285 ---- 286.80B 268.20A 286.80B 272.00 -5.40 277.40 2290 ---- 291.00B 272.30A 291.00B 276.10 -5.40 281.50 2295 ---- 295.20B 276.40A 295.20B 280.20 -5.50 285.70 2300 ---- 299.40B 280.60A 299.40B 284.40 -5.50 289.90 2305 ---- 303.70B 284.70A 303.70B 288.60 -5.50 294.10 2310 ---- 307.90B 288.90A 307.90B 292.80 -5.50 298.30 2315 ---- 312.20B 293.10A 312.20B 297.00 -5.60 302.60 2320 ---- 316.50B 297.30A 316.50B 301.20 -5.60 306.80 2325 ---- 320.80B 301.50A 320.80B 305.50 -5.60 311.10 2330 ---- 325.10B 305.70A 325.10B 309.80 -5.50 315.30 2335 ---- 329.50B 310.00A 329.50B 314.00 -5.60 319.60 2340 ---- 333.80B 314.30A 333.80B 318.30 -5.60 323.90 2345 ---- 338.20B 318.50A 338.20B 322.60 -5.70 328.30 2350 ---- 342.60B 322.90A 342.60B 327.00 -5.60 332.60 2360 ---- 351.40B 331.50A 351.40B 335.60 -5.70 341.30 2370 ---- 360.30B 340.10A 360.30B 344.40 -5.70 350.10 2375 ---- 364.70B 344.50A 364.60B 348.80 -5.60 354.40 2380 ---- 369.20B 348.90A 369.20B 353.20 -5.70 358.90 2390 ---- 378.10B 357.70A 378.10B 362.00 -5.70 367.70 2400 ---- 387.20B 366.50A 387.10B 370.90 -5.70 376.60 2410 ---- 396.20B 375.40A 396.20B 379.80 -5.70 385.50 2420 ---- 405.30B 384.30A 405.20B 388.80 -5.70 394.50 2425 ---- 409.90B 388.80A 409.90B 393.30 -5.70 399.00 2430 ---- 414.40B 393.30A 414.40B 397.80 -5.70 403.50 2440 ---- 423.60B 402.30A 423.50B 406.80 -5.80 412.60 2450 ---- 432.80B 411.40A 432.80B 415.90 -5.80 421.70 2475 ---- 455.90B 434.20A 455.80B 438.80 -5.80 444.60 2500 ---- 479.30B 457.20A 479.30B 461.90 -5.80 467.70 2525 ---- 502.80B 480.50A 502.80B 485.20 -5.80 491.00 2550 ---- 526.50B 503.90A 526.40B 508.60 -5.80 514.40 2575 ---- 550.30B 527.50A 550.20B 532.30 -5.70 538.00 2600 ---- 574.30B 551.30A 574.30B 556.00 -5.80 561.80 2625 ---- 598.40B 575.10A 598.40B 579.90 -5.80 585.70 2700 ---- 671.20B 647.50A 671.10B 652.40 -5.70 658.10 3000 ---- 961.20B 952.00A 952.00A 949.90 -5.50 955.40 3400 ---- 1359.20B 1353.90A 1353.90A 1349.90 -5.50 1355.40 4000 ---- 1956.20B ---- ---- 1949.90 -5.50 1955.40 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .60 -.10 .70 1275 ---- ---- ---- ---- .70 -.10 .80 1300 ---- ---- ---- ---- .90 .00 .90 1325 ---- ---- ---- ---- 1.00 -.10 1.10 1350 ---- ---- ---- ---- 1.10 -.10 1.20 1375 ---- ---- ---- ---- 1.30 -.10 1.40 1400 ---- ---- ---- ---- 1.50 -.10 1.60 1425 ---- ---- ---- ---- 1.70 -.20 1.90 1450 ---- ---- ---- ---- 2.00 -.20 2.20 1460 ---- ---- ---- ---- 2.10 -.20 2.30 1470 ---- ---- ---- ---- 2.30 -.20 2.50 1475 ---- ---- ---- ---- 2.30 -.20 2.50 1480 ---- ---- ---- ---- 2.40 -.20 2.60 1490 ---- ---- ---- ---- 2.60 -.20 2.80 1500 ---- ---- ---- ---- 2.70 -.30 3.00 1510 ---- ---- ---- ---- 2.90 -.30 3.20 1520 ---- ---- ---- ---- 3.10 -.30 3.40 1525 ---- ---- 3.50A 3.50A 3.30 -.30 3.60 1530 ---- ---- 3.60A 3.60A 3.40 -.30 3.70 1540 ---- ---- 3.90A 3.90A 3.60 -.40 4.00 1545 ---- ---- 4.00A 4.00A 3.70 -.40 4.10 1550 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 1555 ---- ---- 4.30A 4.30A 4.00 -.40 4.40 1560 ---- ---- 4.40A 4.40A 4.20 -.40 4.60 1565 ---- ---- 4.60A 4.60A 4.30 -.40 4.70 1570 ---- ---- 4.70A 4.70A 4.50 -.40 4.90 1575 ---- ---- 4.90A 4.90A 4.70 -.40 5.10 1580 ---- ---- 5.10A 5.10A 4.80 -.50 5.30 1585 ---- ---- 5.30A 5.30A 5.00 -.50 5.50 1590 ---- ---- 5.40A 5.40A 5.20 -.50 5.70 1595 ---- ---- 5.60A 5.60A 5.40 -.50 5.90 1600 ---- ---- 5.80A 5.80A 5.60 -.50 6.10 1605 ---- ---- 6.00A 6.00A 5.80 -.50 6.30 1610 ---- ---- 6.20A 6.20A 6.00 -.50 6.50 1615 ---- ---- 6.50A 6.50A 6.30 -.50 6.80 1620 ---- ---- 6.70A 6.70A 6.50 -.50 7.00 1625 ---- ---- 6.90A 6.90A 6.80 -.50 7.30 1630 ---- ---- 7.20A 7.20A 7.00 -.50 7.50 1635 ---- ---- 7.50A 7.50A 7.30 -.50 7.80 1640 ---- ---- 7.80A 7.80A 7.50 -.60 8.10 1645 ---- ---- 8.00A 8.00A 7.80 -.60 8.40 1650 ---- ---- 8.30A 8.30A 8.10 -.60 8.70 1655 ---- ---- 8.60A 8.60A 8.40 -.60 9.00 1660 ---- ---- 8.90A 8.90A 8.70 -.60 9.30 1665 ---- ---- 9.20A 9.20A 9.00 -.60 9.60 1670 ---- ---- 9.50A 9.50A 9.30 -.60 9.90 1675 ---- ---- 9.90A 9.90A 9.60 -.70 10.30 1680 ---- ---- 10.20A 10.20A 10.00 -.60 10.60 1685 ---- ---- 10.50A 10.50A 10.30 -.70 11.00 1690 ---- ---- 10.90A 10.90A 10.70 -.70 11.40 1695 ---- ---- 11.30A 11.30A 11.10 -.70 11.80 1700 ---- ---- 11.70A 11.70A 11.50 -.70 12.20 1705 ---- ---- 12.10A 12.10A 11.90 -.70 12.60 1710 ---- ---- 12.50A 12.50A 12.30 -.80 13.10 1715 ---- 13.60B 12.90A 13.60B 12.70 -.80 13.50 1720 ---- 14.10B 13.30A 14.10B 13.10 -.90 14.00 1725 ---- 14.60B 13.80A 14.60B 13.60 -.90 14.50 1730 ---- 15.10B 14.30A 15.10B 14.10 -.90 15.00 1735 ---- 15.70B 14.80A 15.70B 14.50 -1.00 15.50 1740 ---- 16.20B 15.30A 16.20B 15.00 -1.10 16.10 1745 ---- 16.80B 15.80A 16.80B 15.60 -1.00 16.60 1750 ---- 17.40B 16.30A 17.40B 16.10 -1.10 17.20 1755 ---- 18.10B 16.90A 18.10B 16.70 -1.10 17.80 1760 ---- 18.70B 17.50A 18.70B 17.30 -1.10 18.40 1765 ---- 19.40B 18.10A 19.40B 17.90 -1.20 19.10 1770 ---- 20.10B 18.70A 20.10B 18.50 -1.20 19.70 1775 ---- 20.80B 19.30A 20.80B 19.10 -1.30 20.40 1780 ---- 21.50B 20.00A 21.50B 19.80 -1.30 21.10 1785 ---- 22.30B 20.70A 22.30B 20.50 -1.30 21.80 1790 ---- 23.10B 21.40A 23.10B 21.20 -1.40 22.60 1795 ---- 23.90B 22.10A 23.90B 22.00 -1.40 23.40 1800 ---- 24.80B 22.90A 24.80B 22.70 -1.50 24.20 1805 ---- 25.70B 23.60A 25.70B 23.50 -1.50 25.00 1810 ---- 26.60B 24.40A 26.60B 24.30 -1.60 25.90 1815 ---- 27.50B 25.30A 27.50B 25.20 -1.60 26.80 1820 ---- 28.50B 26.10A 28.50B 26.10 -1.60 27.70 1825 ---- 29.50B 27.00A 29.50B 27.00 -1.60 28.60 1830 ---- 30.50B 27.90A 30.50B 27.90 -1.70 29.60 1835 ---- 31.60B 28.90A 31.60B 28.80 -1.80 30.60 1840 ---- 32.70B 29.80A 32.70B 29.80 -1.90 31.70 1845 ---- 33.80B 30.80A 33.80B 30.80 -1.90 32.70 1850 ---- 34.90B 31.80A 34.90B 31.90 -1.90 33.80 1855 ---- 36.10B 32.90A 36.10B 32.90 -2.00 34.90 1860 ---- 37.40B 34.00A 37.40B 34.00 -2.10 36.10 1865 ---- 38.60B 35.20A 38.60B 35.10 -2.20 37.30 1870 ---- 39.90B 36.30A 39.90B 36.30 -2.20 38.50 1875 ---- 41.20B 37.50A 41.20B 37.50 -2.30 39.80 1880 ---- 42.60B 38.70A 42.60B 38.70 -2.40 41.10 1885 ---- 44.00B 40.00A 44.00B 40.00 -2.40 42.40 1890 ---- 45.40B 41.30A 45.40B 41.20 -2.50 43.70 1895 ---- 46.90B 42.60A 46.90B 42.60 -2.50 45.10 1900 ---- 48.40B 43.70A 48.40B 43.90 -2.60 46.50 1905 ---- 50.00B 45.40A 50.00B 45.30 -2.70 48.00 1910 ---- 51.60B 46.80A 51.60B 46.80 -2.70 49.50 1915 ---- 53.20B 48.30A 53.20B 48.30 -2.70 51.00 1920 ---- 54.90B 49.80A 54.90B 49.80 -2.80 52.60 1925 ---- 56.60B 51.30A 56.60B 51.30 -2.90 54.20 1930 ---- 58.30B 52.90A 58.30B 53.00 -2.90 55.90 1935 ---- 60.10B 54.50A 60.10B 54.60 -2.90 57.50 1940 ---- 61.90B 56.20A 61.90B 56.30 -3.00 59.30 1945 ---- 63.80B 57.90A 63.80B 58.10 -3.00 61.10 1950 ---- 65.70B 59.10A 65.70B 59.90 -3.00 62.90 1955 ---- 67.70B 61.40A 67.70B 61.70 -3.00 64.70 1960 ---- 69.70B 63.20A 69.70B 63.60 -3.00 66.60 1965 ---- 71.70B 65.00A 71.70B 65.60 -3.00 68.60 1970 ---- 73.80B 66.90A 73.80B 67.60 -3.00 70.60 1975 ---- 75.90B 68.90A 75.90B 69.60 -3.00 72.60 1980 ---- 78.00B 70.80A 78.00B 71.60 -3.00 74.60 1985 ---- 80.20B 72.80A 80.20B 73.70 -3.10 76.80 1990 ---- 82.50B 74.90A 82.50B 75.80 -3.10 78.90 1995 ---- 84.70B 77.00A 84.70B 77.90 -3.20 81.10 2000 ---- 87.10B 78.50A 87.10B 80.10 -3.20 83.30 2005 ---- 89.40B 81.30A 89.40B 82.40 -3.20 85.60 2010 ---- 91.80B 83.50A 91.80B 84.60 -3.30 87.90 2015 ---- 94.30B 85.70A 94.30B 86.90 -3.40 90.30 1 2020 ---- 96.80B 88.00A 96.80B 89.20 -3.50 92.70 2025 ---- 99.30B 90.40A 99.30B 91.60 -3.50 95.10 2030 ---- 101.90B 92.70A 101.90B 94.00 -3.60 97.60 2035 ---- 104.50B 95.20A 104.50B 96.50 -3.60 100.10 2040 ---- 107.10B 97.60A 107.10B 99.00 -3.70 102.70 2045 ---- 109.80B 100.10A 109.80B 101.50 -3.80 105.30 2050 ---- 112.50B 102.10A 112.50B 104.10 -3.80 107.90 2055 ---- 115.30B 105.20A 115.30B 106.70 -3.90 110.60 2060 ---- 118.10B 107.80A 118.10B 109.30 -4.00 113.30 2065 ---- 121.00B 110.50A 121.00B 112.00 -4.10 116.10 2070 ---- 123.80B 113.20A 123.80B 114.70 -4.20 118.90 2075 ---- 126.80B 115.90A 126.80B 117.50 -4.20 121.70 2080 ---- 129.70B 118.70A 129.70B 120.30 -4.30 124.60 2085 ---- 132.70B 121.50A 132.70B 123.20 -4.30 127.50 2090 ---- 135.80B 124.40A 135.80B 126.10 -4.30 130.40 2095 ---- 138.80B 127.30A 138.80B 129.00 -4.40 133.40 2100 ---- 142.00B 129.70A 142.00B 132.00 -4.40 136.40 2105 ---- 145.10B 133.20A 145.10B 135.00 -4.50 139.50 2110 ---- 148.30B 136.20A 148.30B 138.10 -4.50 142.60 2115 ---- 151.50B 139.20A 151.50B 141.20 -4.50 145.70 2120 ---- 154.80B 142.30A 154.80B 144.30 -4.60 148.90 2125 ---- 158.10B 145.40A 158.10B 147.50 -4.60 152.10 2130 ---- 161.40B 148.60A 161.40B 150.70 -4.60 155.30 2135 ---- 164.70B 151.70A 164.70B 153.90 -4.70 158.60 2140 ---- 168.10B 155.00A 168.10B 157.10 -4.70 161.80 2145 ---- 171.50B 158.20A 171.50B 160.40 -4.80 165.20 2150 ---- 175.00B 161.50A 175.00B 163.80 -4.70 168.50 2155 ---- 178.40B 164.80A 178.40B 167.10 -4.80 171.90 2160 ---- 181.90B 168.20A 181.90B 170.50 -4.80 175.30 2165 ---- 185.50B 171.50A 185.50B 174.00 -4.80 178.80 2170 ---- 189.00B 174.90A 189.00B 177.40 -4.80 182.20 2175 ---- 192.60B 178.40A 192.60B 180.90 -4.90 185.80 2180 ---- 196.20B 181.80A 196.20B 184.40 -4.90 189.30 2185 ---- 199.90B 185.30A 199.90B 187.90 -4.90 192.80 2190 ---- 203.50B 188.90A 203.50B 191.50 -4.90 196.40 2195 ---- 207.20B 192.40A 207.20B 195.10 -4.90 200.00 2200 ---- 210.90B 196.00A 210.90B 198.70 -5.00 203.70 2205 ---- 214.70B 199.60A 214.70B 202.30 -5.00 207.30 2210 ---- 218.40B 203.20A 218.40B 206.00 -5.00 211.00 2215 ---- 222.20B 206.90A 222.20B 209.70 -5.10 214.80 2220 ---- 226.00B 210.60A 226.00B 213.40 -5.10 218.50 2225 ---- 229.90B 214.30A 229.90B 217.20 -5.10 222.30 2230 ---- 233.70B 218.00A 233.70B 220.90 -5.10 226.00 2235 ---- 237.60B 221.80A 237.60B 224.70 -5.20 229.90 2240 ---- 241.50B 225.50A 241.50B 228.50 -5.20 233.70 2245 ---- 245.50B 229.30A 245.50B 232.30 -5.20 237.50 2250 ---- 249.40B 233.20A 249.40B 236.20 -5.20 241.40 2255 ---- 253.40B 237.00A 253.40B 240.10 -5.20 245.30 2260 ---- 257.40B 240.90A 257.40B 244.00 -5.20 249.20 2265 ---- 261.40B 244.70A 261.40B 247.90 -5.30 253.20 2270 ---- 265.40B 248.60A 265.40B 251.80 -5.30 257.10 2275 ---- 269.50B 252.60A 269.50B 255.70 -5.40 261.10 2280 ---- 273.50B 256.50A 273.50B 259.70 -5.40 265.10 2285 ---- 277.60B 260.50A 277.60B 263.70 -5.40 269.10 2290 ---- 281.70B 264.50A 281.60B 267.70 -5.40 273.10 2295 ---- 285.80B 268.40A 285.80B 271.70 -5.50 277.20 2300 ---- 289.90B 272.50A 289.90B 275.80 -5.40 281.20 2305 ---- 294.10B 276.50A 294.10B 279.80 -5.50 285.30 2310 ---- 298.20B 280.60A 298.20B 283.90 -5.50 289.40 2315 ---- 302.40B 284.60A 302.30B 288.00 -5.50 293.50 2320 ---- 306.60B 288.70A 306.50B 292.10 -5.60 297.70 2325 ---- 310.80B 292.80A 310.70B 296.20 -5.60 301.80 2330 ---- 315.00B 296.90A 315.00B 300.40 -5.60 306.00 2335 ---- 319.30B 301.10A 319.30B 304.50 -5.70 310.20 2340 ---- 323.50B 305.20A 323.40B 308.70 -5.60 314.30 2345 ---- 327.80B 309.40A 327.80B 312.90 -5.70 318.60 2350 ---- 332.10B 313.60A 332.10B 317.10 -5.70 322.80 2355 ---- 336.40B 317.70A 336.40B 321.30 -5.70 327.00 2360 ---- 340.70B 322.00A 340.70B 325.60 -5.70 331.30 2370 ---- 349.30B 330.40A 349.30B 334.10 -5.70 339.80 2375 ---- 353.70B 334.70A 353.60B 338.30 -5.80 344.10 2380 ---- 358.00B 338.90A 358.00B 342.60 -5.80 348.40 2390 ---- 366.80B 347.50A 366.70B 351.20 -5.80 357.00 2400 ---- 375.60B 356.20A 375.50B 359.90 -5.80 365.70 2410 ---- 384.40B 364.80A 384.40B 368.60 -5.90 374.50 2420 ---- 393.30B 373.60A 393.20B 377.40 -5.90 383.30 2425 ---- 397.80B 377.90A 397.80B 381.80 -5.90 387.70 2430 ---- 402.30B 382.30A 402.30B 386.20 -5.90 392.10 2440 ---- 411.30B 391.10A 411.20B 395.00 -6.00 401.00 2450 ---- 420.30B 400.00A 420.20B 403.90 -6.00 409.90 2460 ---- 429.40B 408.90A 429.40B 412.80 -6.00 418.80 2475 ---- 443.00B 422.40A 442.90B 426.30 -6.00 432.30 2500 ---- 465.90B 445.00A 465.90B 449.00 -6.00 455.00 2525 ---- 489.10B 467.80A 489.10B 471.80 -6.10 477.90 2550 ---- 512.40B 490.80A 512.40B 494.90 -6.10 501.00 2575 ---- 535.90B 514.10A 535.90B 518.10 -6.20 524.30 2600 ---- 559.60B 537.50A 559.60B 541.60 -6.10 547.70 2625 ---- 583.40B 561.00A 583.40B 565.10 -6.20 571.30 2650 ---- 607.30B 584.70A 607.30B 588.90 -6.10 595.00 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 -.10 .20 1000 ---- ---- ---- ---- .10 -.10 .20 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .20 -.10 .30 1075 ---- ---- ---- ---- .20 -.10 .30 1090 ---- ---- ---- ---- .30 .00 .30 1100 ---- ---- ---- ---- .30 .00 .30 1110 ---- ---- ---- ---- .30 -.10 .40 1120 ---- ---- ---- ---- .30 -.10 .40 1125 ---- ---- ---- ---- .30 -.10 .40 1130 ---- ---- ---- ---- .30 -.10 .40 1140 ---- ---- ---- ---- .40 .00 .40 1150 ---- ---- ---- ---- .40 -.10 .50 1160 ---- ---- ---- ---- .40 -.10 .50 1170 ---- ---- ---- ---- .50 .00 .50 1175 ---- ---- ---- ---- .50 .00 .50 1180 ---- ---- ---- ---- .50 -.10 .60 1190 ---- ---- ---- ---- .50 -.10 .60 1195 ---- ---- ---- ---- .50 -.10 .60 1200 ---- ---- ---- ---- .50 -.10 .60 1205 ---- ---- ---- ---- .60 .00 .60 1210 ---- ---- ---- ---- .60 -.10 .70 1215 ---- ---- ---- ---- .60 -.10 .70 1220 ---- ---- ---- ---- .60 -.10 .70 1225 ---- ---- ---- ---- .60 -.10 .70 1230 ---- ---- ---- ---- .70 .00 .70 1235 ---- ---- ---- ---- .70 -.10 .80 1240 ---- ---- ---- ---- .70 -.10 .80 1245 ---- ---- ---- ---- .70 -.10 .80 1250 ---- ---- ---- ---- .70 -.10 .80 1255 ---- ---- ---- ---- .80 .00 .80 1260 ---- ---- ---- ---- .80 -.10 .90 1265 ---- ---- ---- ---- .80 -.10 .90 1270 ---- ---- ---- ---- .80 -.10 .90 1275 ---- ---- ---- ---- .90 .00 .90 1280 ---- ---- ---- ---- .90 -.10 1.00 1285 ---- ---- ---- ---- .90 -.10 1.00 1290 ---- ---- ---- ---- 1.00 .00 1.00 1295 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.00 -.10 1.10 1000 1305 ---- ---- ---- ---- 1.00 -.10 1.10 1310 ---- ---- ---- ---- 1.10 .00 1.10 1315 ---- ---- ---- ---- 1.10 -.10 1.20 1320 ---- ---- ---- ---- 1.10 -.10 1.20 1325 ---- ---- ---- ---- 1.20 .00 1.20 1330 ---- ---- ---- ---- 1.20 -.10 1.30 1335 ---- ---- ---- ---- 1.20 -.10 1.30 1340 ---- ---- ---- ---- 1.30 .00 1.30 1345 ---- ---- ---- ---- 1.30 -.10 1.40 1350 ---- ---- ---- ---- 1.40 .00 1.40 1355 ---- ---- ---- ---- 1.40 -.10 1.50 1360 ---- ---- ---- ---- 1.40 -.10 1.50 1365 ---- ---- ---- ---- 1.50 .00 1.50 1370 ---- ---- ---- ---- 1.50 -.10 1.60 1375 ---- ---- ---- ---- 1.60 .00 1.60 1380 ---- ---- ---- ---- 1.60 -.10 1.70 1385 ---- ---- ---- ---- 1.70 .00 1.70 1390 ---- ---- ---- ---- 1.70 -.10 1.80 1395 ---- ---- ---- ---- 1.80 .00 1.80 1400 ---- ---- ---- ---- 1.80 -.10 1.90 1405 ---- ---- ---- ---- 1.90 .00 1.90 1410 ---- ---- ---- ---- 1.90 -.10 2.00 1415 ---- ---- ---- ---- 2.00 -.10 2.10 1420 ---- ---- ---- ---- 2.10 .00 2.10 1425 ---- ---- ---- ---- 2.10 -.10 2.20 1430 ---- ---- ---- ---- 2.20 -.10 2.30 1435 ---- ---- ---- ---- 2.30 .00 2.30 1440 ---- ---- ---- ---- 2.30 -.10 2.40 1445 ---- ---- ---- ---- 2.40 -.10 2.50 1450 ---- ---- ---- ---- 2.50 -.10 2.60 1455 ---- ---- ---- ---- 2.60 -.10 2.70 1460 ---- ---- ---- ---- 2.60 -.20 2.80 1465 ---- ---- ---- ---- 2.70 -.20 2.90 1470 ---- ---- ---- ---- 2.80 -.20 3.00 1475 ---- ---- ---- ---- 2.90 -.20 3.10 1480 ---- ---- ---- ---- 3.00 -.20 3.20 1485 ---- ---- ---- ---- 3.10 -.20 3.30 1490 ---- ---- ---- ---- 3.20 -.20 3.40 1495 ---- ---- ---- ---- 3.30 -.20 3.50 1500 ---- ---- ---- ---- 3.40 -.20 3.60 1505 ---- ---- ---- ---- 3.50 -.30 3.80 1510 ---- ---- ---- ---- 3.70 -.20 3.90 1515 ---- ---- ---- ---- 3.80 -.20 4.00 1520 ---- ---- ---- ---- 3.90 -.30 4.20 1525 ---- ---- ---- ---- 4.10 -.20 4.30 1530 ---- ---- ---- ---- 4.20 -.30 4.50 1535 ---- ---- ---- ---- 4.40 -.30 4.70 1540 ---- ---- ---- ---- 4.50 -.30 4.80 1545 ---- ---- ---- ---- 4.70 -.30 5.00 1550 ---- ---- 5.10A 5.10A 4.80 -.40 5.20 1555 ---- ---- 5.30A 5.30A 5.00 -.40 5.40 1560 ---- ---- 5.50A 5.50A 5.20 -.40 5.60 1565 ---- ---- 5.70A 5.70A 5.40 -.40 5.80 1570 ---- ---- 5.90A 5.90A 5.60 -.40 6.00 1575 ---- ---- 6.10A 6.10A 5.80 -.40 6.20 1580 ---- ---- 6.30A 6.30A 6.00 -.40 6.40 1585 ---- ---- 6.50A 6.50A 6.20 -.40 6.60 1590 ---- ---- 6.70A 6.70A 6.40 -.40 6.80 1595 ---- ---- 6.90A 6.90A 6.70 -.40 7.10 1600 ---- ---- 7.20A 7.20A 6.90 -.40 7.30 101 1605 ---- ---- 7.40A 7.40A 7.10 -.50 7.60 1610 ---- ---- 7.70A 7.70A 7.40 -.50 7.90 1615 ---- ---- ---- ---- 7.70 -.40 8.10 1620 ---- ---- 8.30A 8.30A 7.90 -.50 8.40 1625 ---- ---- 8.60A 8.60A 8.20 -.50 8.70 1630 ---- ---- 8.90A 8.90A 8.50 -.50 9.00 1635 ---- ---- 9.20A 9.20A 8.80 -.50 9.30 1640 ---- ---- 9.50A 9.50A 9.10 -.50 9.60 1645 ---- ---- 9.80A 9.80A 9.40 -.60 10.00 1650 ---- ---- 10.10A 10.10A 9.70 -.60 10.30 1655 ---- ---- 10.40A 10.40A 10.10 -.60 10.70 1660 ---- ---- 10.80A 10.80A 10.40 -.60 11.00 1665 ---- ---- 11.10A 11.10A 10.80 -.60 11.40 1670 ---- ---- 11.50A 11.50A 11.10 -.70 11.80 1675 ---- ---- 11.90A 11.90A 11.50 -.70 12.20 100 1680 ---- ---- 12.30A 12.30A 11.90 -.70 12.60 1685 ---- ---- 12.70A 12.70A 12.30 -.70 13.00 1690 ---- ---- 13.10A 13.10A 12.70 -.80 13.50 1695 ---- ---- 13.50A 13.50A 13.10 -.80 13.90 1700 ---- ---- 13.90A 13.90A 13.60 -.80 14.40 1705 ---- ---- 14.40A 14.40A 14.00 -.90 14.90 1710 ---- ---- 14.90A 14.90A 14.50 -.90 15.40 1715 ---- ---- 15.40A 15.40A 15.00 -.90 15.90 1720 ---- ---- 15.90A 15.90A 15.50 -.90 16.40 1725 ---- ---- 16.40A 16.40A 16.00 -1.00 17.00 1730 ---- ---- 16.90A 16.90A 16.60 -1.00 17.60 1735 ---- ---- 17.50A 17.50A 17.10 -1.10 18.20 1740 ---- ---- 18.00A 18.00A 17.70 -1.10 18.80 1745 ---- 19.50B 18.60A 19.50B 18.30 -1.10 19.40 1750 ---- 20.10B 19.20A 20.10B 18.90 -1.10 20.00 251 1755 ---- 20.80B 19.90A 20.80B 19.50 -1.20 20.70 1760 ---- 21.60B 20.50A 21.60B 20.10 -1.30 21.40 1765 ---- 22.30B 21.20A 22.30B 20.80 -1.30 22.10 1770 ---- 23.10B 21.90A 23.10B 21.50 -1.30 22.80 1775 ---- 23.90B 22.60A 23.90B 22.20 -1.40 23.60 1780 ---- 24.70B 23.30A 24.70B 23.00 -1.40 24.40 1785 ---- 25.50B 24.10A 25.50B 23.70 -1.50 25.20 1790 ---- 26.40B 24.80A 26.40B 24.50 -1.50 26.00 1795 ---- 27.30B 25.60A 27.30B 25.30 -1.60 26.90 1800 ---- 28.20B 26.50A 28.20B 26.20 -1.60 27.80 300 1805 ---- 29.20B 27.30A 29.20B 27.00 -1.70 28.70 1810 ---- 30.10B 28.20A 30.10B 27.90 -1.70 29.60 1815 ---- 31.20B 29.10A 31.20B 28.80 -1.80 30.60 1820 ---- 32.20B 30.10A 32.20B 29.80 -1.80 31.60 1825 ---- 33.30B 31.00A 33.30B 30.70 -1.90 32.60 1830 ---- 34.40B 32.00A 34.40B 31.70 -1.90 33.60 1835 ---- 35.50B 33.00A 35.50B 32.80 -1.90 34.70 1840 ---- 36.70B 34.10A 36.70B 33.80 -2.00 35.80 1845 ---- 37.90B 35.20A 37.90B 34.90 -2.10 37.00 1850 ---- 39.10B 36.30A 39.10B 36.00 -2.10 38.10 1855 ---- 40.40B 37.40A 40.40B 37.20 -2.10 39.30 1860 ---- 41.70B 38.60A 41.70B 38.40 -2.20 40.60 1865 ---- 43.00B 39.80A 43.00B 39.60 -2.20 41.80 1870 ---- 44.30B 41.00A 44.30B 40.80 -2.30 43.10 1875 ---- 45.70B 42.30A 45.70B 42.10 -2.40 44.50 1880 ---- 47.20B 43.60A 47.20B 43.40 -2.40 45.80 75 1885 ---- 48.60B 44.90A 48.60B 44.80 -2.40 47.20 1890 ---- 50.10B 46.30A 50.10B 46.10 -2.50 48.60 1895 ---- 51.70B 47.70A 51.70B 47.60 -2.50 50.10 1900 ---- 53.30B 49.10A 53.30B 49.00 -2.60 51.60 1905 ---- 54.90B 50.60A 54.90B 50.50 -2.60 53.10 1910 ---- 56.50B 52.10A 56.50B 52.00 -2.60 54.60 1915 ---- 58.20B 53.70A 58.20B 53.60 -2.60 56.20 1920 ---- 59.90B 55.20A 59.90B 55.20 -2.60 57.80 1925 ---- 61.70B 56.80A 61.70B 56.80 -2.70 59.50 1930 ---- 63.50B 58.50A 63.50B 58.50 -2.70 61.20 1935 ---- 65.30B 60.20A 65.30B 60.20 -2.70 62.90 1940 ---- 67.20B 61.90A 67.20B 62.00 -2.70 64.70 1945 ---- 69.10B 63.60A 69.10B 63.80 -2.70 66.50 1950 ---- 71.10B 65.40A 71.10B 65.60 -2.80 68.40 100 1955 ---- 73.10B 67.30A 73.10B 67.40 -2.90 70.30 1960 ---- 75.20B 69.10A 75.20B 69.40 -2.80 72.20 1965 ---- 77.20B 71.00A 77.20B 71.30 -2.90 74.20 1970 ---- 79.30B 72.90A 79.30B 73.30 -2.90 76.20 100 1975 ---- 81.50B 74.80A 81.50B 75.30 -2.90 78.20 1980 ---- 83.70B 76.80A 83.70B 77.40 -2.90 80.30 1985 ---- 85.90B 78.90A 85.90B 79.50 -2.90 82.40 1990 ---- 88.20B 81.10A 88.20B 81.60 -3.00 84.60 1995 ---- 90.50B 83.20A 90.50B 83.80 -3.00 86.80 2000 ---- 92.80B 85.20A 92.80B 86.00 -3.00 89.00 130 2005 ---- 95.20B 87.60A 95.20B 88.20 -3.10 91.30 2010 ---- 97.60B 89.70A 97.60B 90.50 -3.10 93.60 220 2015 ---- 100.10B 92.10A 100.10B 92.90 -3.10 96.00 2020 ---- 102.60B 94.30A 102.60B 95.20 -3.20 98.40 2025 ---- 105.10B 96.60A 105.10B 97.60 -3.20 100.80 2030 ---- 107.70B 99.20A 107.70B 100.10 -3.20 103.30 2035 ---- 110.30B 101.70A 110.30B 102.60 -3.20 105.80 2040 ---- 113.00B 103.90A 113.00B 105.10 -3.30 108.40 50 2045 ---- 115.70B 106.70A 115.70B 107.70 -3.30 111.00 2050 ---- 118.40B 109.00A 118.40B 110.30 -3.30 113.60 2055 ---- 121.20B 111.60A 121.20B 112.90 -3.40 116.30 2060 ---- 124.00B 114.20A 124.00B 115.60 -3.40 119.00 2065 ---- 126.80B 117.10A 126.80B 118.30 -3.50 121.80 2070 ---- 129.70B 119.80A 129.70B 121.00 -3.60 124.60 2075 ---- 132.60B 122.30A 132.60B 123.80 -3.60 127.40 2080 ---- 135.60B 125.30A 135.60B 126.60 -3.70 130.30 2085 ---- 138.60B 128.10A 138.60B 129.50 -3.70 133.20 2090 ---- 141.60B 131.00A 141.60B 132.40 -3.70 136.10 2095 ---- 144.60B 133.90A 144.60B 135.30 -3.80 139.10 2100 ---- 147.70B 136.60A 147.70B 138.30 -3.80 142.10 2 2105 ---- 150.90B 139.80A 150.90B 141.30 -3.90 145.20 2110 ---- 154.00B 142.50A 154.00B 144.30 -4.00 148.30 120 2115 ---- 157.20B 145.60A 157.20B 147.30 -4.10 151.40 2120 ---- 160.40B 148.60A 160.40B 150.40 -4.10 154.50 2125 ---- 163.70B 151.70A 163.70B 153.60 -4.10 157.70 2130 ---- 167.00B 155.10A 167.00B 156.70 -4.20 160.90 2135 ---- 170.30B 158.20A 170.30B 159.90 -4.30 164.20 2140 ---- 173.70B 161.40A 173.70B 163.20 -4.30 167.50 2145 ---- 177.00B 164.60A 177.00B 166.40 -4.40 170.80 2150 ---- 180.50B 167.90A 180.50B 169.70 -4.40 174.10 2155 ---- 183.90B 171.20A 183.90B 173.00 -4.50 177.50 2160 ---- 187.40B 174.50A 187.40B 176.40 -4.50 180.90 2165 ---- 190.90B 177.80A 190.90B 179.80 -4.50 184.30 2170 ---- 194.40B 181.20A 194.40B 183.20 -4.60 187.80 2175 ---- 197.90B 184.60A 197.90B 186.60 -4.70 191.30 2180 ---- 201.50B 188.10A 201.50B 190.10 -4.70 194.80 2185 ---- 205.10B 191.50A 205.10B 193.60 -4.70 198.30 2190 ---- 208.70B 195.00A 208.70B 197.10 -4.80 201.90 2195 ---- 212.40B 198.50A 212.40B 200.70 -4.80 205.50 2200 ---- 216.00B 202.00A 216.00B 204.30 -4.80 209.10 2205 ---- 219.70B 205.60A 219.70B 207.90 -4.90 212.80 2210 ---- 223.50B 209.20A 223.50B 211.50 -4.90 216.40 2215 ---- 227.20B 212.80A 227.20B 215.20 -4.90 220.10 2220 ---- 231.00B 216.50A 231.00B 218.90 -4.90 223.80 2225 ---- 234.80B 220.10A 234.80B 222.60 -5.00 227.60 2230 ---- 238.60B 223.80A 238.60B 226.30 -5.00 231.30 2235 ---- 242.40B 227.50A 242.40B 230.10 -5.00 235.10 2240 ---- 246.20B 231.30A 246.20B 233.90 -5.00 238.90 2245 ---- 250.10B 235.00A 250.10B 237.70 -5.00 242.70 2250 ---- 254.00B 238.80A 254.00B 241.50 -5.10 246.60 2255 ---- 258.00B 242.60A 258.00B 245.30 -5.10 250.40 2260 ---- 261.90B 246.40A 261.90B 249.20 -5.10 254.30 2265 ---- 265.90B 250.20A 265.90B 253.10 -5.10 258.20 2270 ---- 269.80B 254.10A 269.80B 256.90 -5.30 262.20 2275 ---- 273.80B 258.00A 273.80B 260.90 -5.20 266.10 2280 ---- 277.90B 261.90A 277.90B 264.80 -5.20 270.00 2285 ---- 281.90B 265.80A 281.90B 268.70 -5.30 274.00 2290 ---- 285.90B 269.70A 285.90B 272.70 -5.30 278.00 2295 ---- 290.00B 273.70A 290.00B 276.70 -5.30 282.00 2300 ---- 294.10B 277.70A 294.10B 280.70 -5.30 286.00 2305 ---- 298.20B 281.60A 298.20B 284.70 -5.40 290.10 2310 ---- 302.30B 285.60A 302.30B 288.70 -5.40 294.10 2315 ---- 306.40B 289.70A 306.40B 292.80 -5.40 298.20 2320 ---- 310.60B 293.70A 310.60B 296.80 -5.50 302.30 2325 ---- 314.70B 297.80A 314.70B 300.90 -5.50 306.40 2330 ---- 318.90B 301.80A 318.90B 305.00 -5.50 310.50 2335 ---- 323.10B 305.90A 323.10B 309.10 -5.60 314.70 2340 ---- 327.30B 310.00A 327.30B 313.20 -5.60 318.80 2345 ---- 331.50B 314.10A 331.50B 317.30 -5.70 323.00 2350 ---- 335.80B 318.30A 335.80B 321.50 -5.60 327.10 2355 ---- 340.00B 322.40A 339.90B 325.60 -5.70 331.30 2360 ---- 344.30B 326.60A 344.30B 329.80 -5.70 335.50 2370 ---- 352.80B 334.90A 352.70B 338.20 -5.80 344.00 2375 ---- 357.10B 339.10A 357.00B 342.40 -5.80 348.20 2380 ---- 361.40B 343.40A 361.40B 346.70 -5.80 352.50 2390 ---- 370.10B 351.80A 370.10B 355.20 -5.80 361.00 2400 ---- 378.80B 360.40A 378.80B 363.70 -5.90 369.60 2410 ---- 387.60B 369.00A 387.60B 372.30 -6.00 378.30 2420 ---- 396.40B 377.60A 396.40B 381.00 -6.00 387.00 2425 ---- 400.80B 381.90A 400.80B 385.30 -6.10 391.40 2430 ---- 405.20B 386.30A 405.10B 389.70 -6.00 395.70 2440 ---- 414.10B 395.00A 414.10B 398.50 -6.00 404.50 2450 ---- 423.10B 403.80A 423.10B 407.30 -6.10 413.40 2460 ---- 432.00B 412.60A 432.00B 416.10 -6.10 422.20 2475 ---- 445.60B 425.90A 445.60B 429.40 -6.20 435.60 2500 ---- 468.30B 448.30A 468.30B 451.90 -6.20 458.10 2525 ---- 491.20B 470.90A 491.20B 474.50 -6.30 480.80 2550 ---- 514.40B 493.70A 514.40B 497.40 -6.30 503.70 2575 ---- 537.70B 516.70A 537.70B 520.50 -6.30 526.80 2600 ---- 561.20B 539.90A 561.10B 543.70 -6.40 550.10 2625 ---- 584.80B 563.30A 584.80B 567.20 -6.30 573.50 2650 ---- 608.60B 586.80A 608.60B 590.70 -6.30 597.00 2800 ---- 753.60B 730.60A 753.60B 734.80 -6.20 741.00 2950 ---- 901.60B 877.70A 901.60B 882.40 -5.90 888.30 3000 ---- 951.70B 927.30A 951.70B 932.20 -5.80 938.00 3500 ---- ---- ---- ---- 1432.20 -5.80 1438.00 4000 ---- ---- ---- ---- 1932.20 -5.80 1938.00 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- 1.00 .00 1.00 1300 ---- ---- ---- ---- 1.20 -.10 1.30 1325 ---- ---- ---- ---- 1.50 -.10 1.60 1350 ---- ---- ---- ---- 1.80 -.20 2.00 1375 ---- ---- ---- ---- 2.20 -.20 2.40 1400 ---- ---- ---- ---- 2.70 -.20 2.90 1425 ---- ---- ---- ---- 3.30 -.20 3.50 1450 ---- ---- ---- ---- 3.90 -.30 4.20 1470 ---- ---- ---- ---- 4.60 -.20 4.80 1475 ---- ---- ---- ---- 4.70 -.30 5.00 1480 ---- ---- ---- ---- 4.90 -.30 5.20 1490 ---- ---- ---- ---- 5.20 -.40 5.60 1500 ---- ---- ---- ---- 5.60 -.30 5.90 1510 ---- ---- ---- ---- 6.00 -.40 6.40 1520 ---- ---- ---- ---- 6.40 -.40 6.80 1525 ---- ---- ---- ---- 6.60 -.40 7.00 1530 ---- ---- ---- ---- 6.90 -.40 7.30 1540 ---- ---- ---- ---- 7.30 -.50 7.80 1550 ---- ---- ---- ---- 7.80 -.50 8.30 1560 ---- ---- ---- ---- 8.30 -.50 8.80 1565 ---- ---- ---- ---- 8.60 -.50 9.10 1570 ---- ---- ---- ---- 8.90 -.50 9.40 1575 ---- ---- ---- ---- 9.20 -.50 9.70 1580 ---- ---- ---- ---- 9.50 -.50 10.00 1585 ---- ---- ---- ---- 9.70 -.60 10.30 1590 ---- ---- ---- ---- 10.00 -.60 10.60 1595 ---- ---- ---- ---- 10.40 -.50 10.90 1600 ---- ---- ---- ---- 10.70 -.50 11.20 1605 ---- ---- ---- ---- 11.00 -.60 11.60 1610 ---- ---- ---- ---- 11.30 -.60 11.90 1615 ---- ---- ---- ---- 11.70 -.60 12.30 1620 ---- ---- ---- ---- 12.00 -.60 12.60 1625 ---- ---- ---- ---- 12.40 -.60 13.00 1630 ---- ---- ---- ---- 12.70 -.70 13.40 1635 ---- ---- ---- ---- 13.10 -.70 13.80 1640 ---- ---- ---- ---- 13.50 -.70 14.20 1645 ---- ---- ---- ---- 13.80 -.80 14.60 1650 ---- ---- ---- ---- 14.20 -.80 15.00 1655 ---- ---- ---- ---- 14.60 -.80 15.40 1660 ---- ---- ---- ---- 15.00 -.80 15.80 1665 ---- ---- ---- ---- 15.50 -.70 16.20 1670 ---- ---- ---- ---- 15.90 -.80 16.70 1675 ---- ---- ---- ---- 16.30 -.80 17.10 1680 ---- ---- ---- ---- 16.80 -.80 17.60 1685 ---- ---- ---- ---- 17.20 -.90 18.10 1690 ---- ---- ---- ---- 17.70 -.90 18.60 1695 ---- ---- ---- ---- 18.20 -.90 19.10 1700 ---- ---- ---- ---- 18.70 -.90 19.60 1705 ---- ---- ---- ---- 19.20 -.90 20.10 1710 ---- ---- ---- ---- 19.70 -.90 20.60 1715 ---- ---- ---- ---- 20.20 -1.00 21.20 1720 ---- ---- ---- ---- 20.70 -1.00 21.70 1725 ---- ---- ---- ---- 21.30 -1.00 22.30 1730 ---- ---- ---- ---- 21.80 -1.10 22.90 1735 ---- ---- ---- ---- 22.40 -1.10 23.50 1740 ---- ---- ---- ---- 23.00 -1.10 24.10 1745 ---- ---- ---- ---- 23.60 -1.10 24.70 1750 ---- ---- ---- ---- 24.20 -1.10 25.30 1755 ---- ---- ---- ---- 24.90 -1.10 26.00 1760 ---- ---- ---- ---- 25.50 -1.20 26.70 1765 ---- ---- ---- ---- 26.20 -1.20 27.40 1770 ---- ---- ---- ---- 26.90 -1.20 28.10 1775 ---- ---- ---- ---- 27.60 -1.20 28.80 1780 ---- ---- ---- ---- 28.30 -1.30 29.60 1785 ---- ---- ---- ---- 29.00 -1.30 30.30 1790 ---- ---- ---- ---- 29.80 -1.30 31.10 1795 ---- ---- ---- ---- 30.60 -1.30 31.90 1800 ---- ---- ---- ---- 31.40 -1.40 32.80 1805 ---- ---- ---- ---- 32.20 -1.40 33.60 1810 ---- ---- ---- ---- 33.10 -1.40 34.50 1815 ---- ---- ---- ---- 34.00 -1.40 35.40 1820 ---- ---- ---- ---- 34.80 -1.50 36.30 1825 ---- ---- ---- ---- 35.80 -1.50 37.30 1830 ---- ---- ---- ---- 36.70 -1.60 38.30 1835 ---- ---- ---- ---- 37.70 -1.60 39.30 1840 ---- ---- ---- ---- 38.70 -1.60 40.30 1845 ---- ---- ---- ---- 39.70 -1.70 41.40 1850 ---- ---- ---- ---- 40.80 -1.70 42.50 1855 ---- ---- ---- ---- 41.90 -1.70 43.60 1860 ---- ---- ---- ---- 43.00 -1.70 44.70 1865 ---- ---- ---- ---- 44.10 -1.80 45.90 1870 ---- ---- ---- ---- 45.30 -1.80 47.10 1875 ---- ---- ---- ---- 46.50 -1.90 48.40 1880 ---- ---- ---- ---- 47.80 -1.90 49.70 1885 ---- ---- ---- ---- 49.10 -1.90 51.00 1890 ---- ---- ---- ---- 50.40 -1.90 52.30 1895 ---- ---- ---- ---- 51.70 -2.00 53.70 1900 ---- ---- ---- ---- 53.10 -2.00 55.10 1905 ---- ---- ---- ---- 54.50 -2.10 56.60 1910 ---- ---- ---- ---- 55.90 -2.10 58.00 1915 ---- ---- ---- ---- 57.40 -2.20 59.60 1920 ---- ---- ---- ---- 59.00 -2.10 61.10 1925 ---- ---- ---- ---- 60.50 -2.20 62.70 1930 ---- ---- ---- ---- 62.10 -2.30 64.40 1935 ---- ---- ---- ---- 63.70 -2.30 66.00 1940 ---- ---- ---- ---- 65.40 -2.30 67.70 1945 ---- ---- ---- ---- 67.10 -2.40 69.50 1950 ---- ---- ---- ---- 68.90 -2.40 71.30 1955 ---- ---- ---- ---- 70.70 -2.40 73.10 1960 ---- ---- ---- ---- 72.50 -2.50 75.00 1965 ---- ---- ---- ---- 74.40 -2.50 76.90 1970 ---- ---- ---- ---- 76.30 -2.60 78.90 1975 ---- ---- ---- ---- 78.20 -2.60 80.80 1980 ---- ---- ---- ---- 80.20 -2.70 82.90 1985 ---- ---- ---- ---- 82.30 -2.70 85.00 1990 ---- ---- ---- ---- 84.40 -2.70 87.10 1995 ---- ---- ---- ---- 86.50 -2.70 89.20 2000 ---- ---- ---- ---- 88.60 -2.90 91.50 2005 ---- ---- ---- ---- 90.90 -2.80 93.70 2010 ---- ---- ---- ---- 93.10 -2.90 96.00 2015 ---- ---- ---- ---- 95.40 -2.90 98.30 2020 ---- ---- ---- ---- 97.70 -3.00 100.70 2025 ---- ---- ---- ---- 100.10 -3.00 103.10 2030 ---- ---- ---- ---- 102.50 -3.10 105.60 2035 ---- ---- ---- ---- 105.00 -3.10 108.10 2040 ---- ---- ---- ---- 107.50 -3.20 110.70 2045 ---- ---- ---- ---- 110.10 -3.20 113.30 2050 ---- ---- ---- ---- 112.70 -3.20 115.90 2055 ---- ---- ---- ---- 115.30 -3.30 118.60 2060 ---- ---- ---- ---- 118.00 -3.30 121.30 2065 ---- ---- ---- ---- 120.70 -3.30 124.00 2070 ---- ---- ---- ---- 123.50 -3.30 126.80 2075 ---- ---- ---- ---- 126.20 -3.50 129.70 2080 ---- ---- ---- ---- 129.10 -3.40 132.50 2085 ---- ---- ---- ---- 131.90 -3.60 135.50 2090 ---- ---- ---- ---- 134.90 -3.50 138.40 2095 ---- ---- ---- ---- 137.80 -3.60 141.40 2100 ---- ---- ---- ---- 140.80 -3.60 144.40 2105 ---- ---- ---- ---- 143.80 -3.60 147.40 2110 ---- ---- ---- ---- 146.80 -3.70 150.50 2115 ---- ---- ---- ---- 149.90 -3.80 153.70 2120 ---- ---- ---- ---- 153.00 -3.80 156.80 2125 ---- ---- ---- ---- 156.20 -3.80 160.00 2130 ---- ---- ---- ---- 159.40 -3.80 163.20 2135 ---- ---- ---- ---- 162.60 -3.80 166.40 2140 ---- ---- ---- ---- 165.80 -3.90 169.70 2145 ---- ---- ---- ---- 169.10 -3.90 173.00 2150 ---- ---- ---- ---- 172.40 -4.00 176.40 2155 ---- ---- ---- ---- 175.70 -4.00 179.70 2160 ---- ---- ---- ---- 179.00 -4.10 183.10 2165 ---- ---- ---- ---- 182.40 -4.10 186.50 2170 ---- ---- ---- ---- 185.80 -4.10 189.90 2175 ---- ---- ---- ---- 189.30 -4.10 193.40 2180 ---- ---- ---- ---- 192.70 -4.20 196.90 2185 ---- ---- ---- ---- 196.20 -4.20 200.40 2190 ---- ---- ---- ---- 199.70 -4.20 203.90 2195 ---- ---- ---- ---- 203.20 -4.30 207.50 2200 ---- ---- ---- ---- 206.80 -4.30 211.10 2205 ---- ---- ---- ---- 210.30 -4.40 214.70 2210 ---- ---- ---- ---- 213.90 -4.40 218.30 2215 ---- ---- ---- ---- 217.50 -4.40 221.90 2220 ---- ---- ---- ---- 221.10 -4.50 225.60 2225 ---- ---- ---- ---- 224.80 -4.40 229.20 2230 ---- ---- ---- ---- 228.40 -4.50 232.90 2235 ---- ---- ---- ---- 232.10 -4.50 236.60 2240 ---- ---- ---- ---- 235.80 -4.60 240.40 2245 ---- ---- ---- ---- 239.50 -4.60 244.10 2250 ---- ---- ---- ---- 243.20 -4.60 247.80 2255 ---- ---- ---- ---- 247.00 -4.60 251.60 2260 ---- ---- ---- ---- 250.70 -4.70 255.40 2265 ---- ---- ---- ---- 254.50 -4.70 259.20 2270 ---- ---- ---- ---- 258.30 -4.70 263.00 2275 ---- ---- ---- ---- 262.10 -4.70 266.80 2280 ---- ---- ---- ---- 265.90 -4.80 270.70 2285 ---- ---- ---- ---- 269.70 -4.80 274.50 2290 ---- ---- ---- ---- 273.60 -4.80 278.40 2295 ---- ---- ---- ---- 277.40 -4.90 282.30 2300 ---- ---- ---- ---- 281.30 -4.90 286.20 2305 ---- ---- ---- ---- 285.20 -4.90 290.10 2310 ---- ---- ---- ---- 289.10 -4.90 294.00 2315 ---- ---- ---- ---- 293.00 -5.00 298.00 2320 ---- ---- ---- ---- 297.00 -4.90 301.90 2325 ---- ---- ---- ---- 300.90 -5.00 305.90 2330 ---- ---- ---- ---- 304.90 -5.00 309.90 2335 ---- ---- ---- ---- 308.80 -5.10 313.90 2340 ---- ---- ---- ---- 312.80 -5.10 317.90 2345 ---- ---- ---- ---- 316.80 -5.10 321.90 2350 ---- ---- ---- ---- 320.80 -5.10 325.90 2355 ---- ---- ---- ---- 324.90 -5.10 330.00 2360 ---- ---- ---- ---- 328.90 -5.10 334.00 2365 ---- ---- ---- ---- 333.00 -5.10 338.10 2370 ---- ---- ---- ---- 337.00 -5.20 342.20 2375 ---- ---- ---- ---- 341.10 -5.20 346.30 2380 ---- ---- ---- ---- 345.20 -5.20 350.40 2390 ---- ---- ---- ---- 353.40 -5.30 358.70 2400 ---- ---- ---- ---- 361.70 -5.30 367.00 2410 ---- ---- ---- ---- 370.00 -5.40 375.40 2420 ---- ---- ---- ---- 378.40 -5.40 383.80 2425 ---- ---- ---- ---- 382.60 -5.40 388.00 2430 ---- ---- ---- ---- 386.90 -5.40 392.30 2440 ---- ---- ---- ---- 395.30 -5.50 400.80 2450 ---- ---- ---- ---- 403.90 -5.40 409.30 2460 ---- ---- ---- ---- 412.40 -5.50 417.90 2470 ---- ---- ---- ---- 421.00 -5.60 426.60 2475 ---- ---- ---- ---- 425.40 -5.50 430.90 2500 ---- ---- ---- ---- 447.10 -5.60 452.70 2525 ---- ---- ---- ---- 469.10 -5.70 474.80 2550 ---- ---- ---- ---- 491.30 -5.80 497.10 2575 ---- ---- ---- ---- 513.80 -5.80 519.60 2600 ---- ---- ---- ---- 536.40 -5.90 542.30 2625 ---- ---- ---- ---- 559.20 -5.90 565.10 2650 ---- ---- ---- ---- 582.20 -6.00 588.20 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 3.60 -.20 3.80 1425 ---- ---- ---- ---- 4.20 -.30 4.50 1450 ---- ---- ---- ---- 5.00 -.30 5.30 1475 ---- ---- ---- ---- 5.90 -.30 6.20 1500 ---- ---- ---- ---- 6.90 -.40 7.30 1525 ---- ---- ---- ---- 8.10 -.40 8.50 1550 ---- ---- ---- ---- 9.40 -.50 9.90 1575 ---- ---- ---- ---- 10.90 -.60 11.50 1580 ---- ---- ---- ---- 11.20 -.60 11.80 1590 ---- ---- ---- ---- 11.90 -.60 12.50 1600 ---- ---- ---- ---- 12.60 -.60 13.20 1610 ---- ---- ---- ---- 13.30 -.60 13.90 1620 ---- ---- ---- ---- 14.00 -.70 14.70 1625 ---- ---- ---- ---- 14.40 -.70 15.10 1630 ---- ---- ---- ---- 14.80 -.70 15.50 1640 ---- ---- ---- ---- 15.60 -.80 16.40 1650 ---- ---- ---- ---- 16.50 -.80 17.30 1660 ---- ---- ---- ---- 17.40 -.80 18.20 1670 ---- ---- ---- ---- 18.30 -.90 19.20 1675 ---- ---- ---- ---- 18.80 -.80 19.60 1680 ---- ---- ---- ---- 19.30 -.90 20.20 1685 ---- ---- ---- ---- 19.80 -.90 20.70 1690 ---- ---- ---- ---- 20.30 -.90 21.20 1695 ---- ---- ---- ---- 20.80 -.90 21.70 1700 ---- ---- ---- ---- 21.30 -1.00 22.30 1705 ---- ---- ---- ---- 21.90 -1.00 22.90 1710 ---- ---- ---- ---- 22.40 -1.00 23.40 1715 ---- ---- ---- ---- 23.00 -1.00 24.00 1720 ---- ---- ---- ---- 23.60 -1.00 24.60 1725 ---- ---- ---- ---- 24.20 -1.00 25.20 1730 ---- ---- ---- ---- 24.80 -1.10 25.90 1735 ---- ---- ---- ---- 25.40 -1.10 26.50 1740 ---- ---- ---- ---- 26.00 -1.20 27.20 1745 ---- ---- ---- ---- 26.70 -1.20 27.90 1750 ---- ---- ---- ---- 27.40 -1.10 28.50 1755 ---- ---- ---- ---- 28.10 -1.20 29.30 1760 ---- ---- ---- ---- 28.80 -1.20 30.00 1765 ---- ---- ---- ---- 29.50 -1.20 30.70 1770 ---- ---- ---- ---- 30.20 -1.30 31.50 1775 ---- ---- ---- ---- 31.00 -1.30 32.30 1780 ---- ---- ---- ---- 31.70 -1.40 33.10 1785 ---- ---- ---- ---- 32.50 -1.40 33.90 1790 ---- ---- ---- ---- 33.40 -1.30 34.70 1795 ---- ---- ---- ---- 34.20 -1.40 35.60 1800 ---- ---- ---- ---- 35.00 -1.50 36.50 1805 ---- ---- ---- ---- 35.90 -1.50 37.40 1810 ---- ---- ---- ---- 36.80 -1.50 38.30 1815 ---- ---- ---- ---- 37.70 -1.50 39.20 1820 ---- ---- ---- ---- 38.70 -1.50 40.20 1825 ---- ---- ---- ---- 39.60 -1.60 41.20 1830 ---- ---- ---- ---- 40.60 -1.60 42.20 1835 ---- ---- ---- ---- 41.70 -1.60 43.30 1840 ---- ---- ---- ---- 42.70 -1.70 44.40 1845 ---- ---- ---- ---- 43.80 -1.70 45.50 1850 ---- ---- ---- ---- 44.90 -1.70 46.60 1855 ---- ---- ---- ---- 46.00 -1.80 47.80 1860 ---- ---- ---- ---- 47.20 -1.70 48.90 1865 ---- ---- ---- ---- 48.30 -1.90 50.20 1870 ---- ---- ---- ---- 49.60 -1.80 51.40 1875 ---- ---- ---- ---- 50.80 -1.90 52.70 1880 ---- ---- ---- ---- 52.10 -1.90 54.00 1885 ---- ---- ---- ---- 53.40 -1.90 55.30 1890 ---- ---- ---- ---- 54.70 -2.00 56.70 1895 ---- ---- ---- ---- 56.10 -2.00 58.10 1900 ---- ---- ---- ---- 57.50 -2.10 59.60 1905 ---- ---- ---- ---- 58.90 -2.10 61.00 1910 ---- ---- ---- ---- 60.40 -2.10 62.50 1915 ---- ---- ---- ---- 61.90 -2.20 64.10 1920 ---- ---- ---- ---- 63.50 -2.20 65.70 1925 ---- ---- ---- ---- 65.00 -2.30 67.30 1930 ---- ---- ---- ---- 66.70 -2.20 68.90 1935 ---- ---- ---- ---- 68.30 -2.30 70.60 1940 ---- ---- ---- ---- 70.00 -2.40 72.40 1945 ---- ---- ---- ---- 71.70 -2.40 74.10 1950 ---- ---- ---- ---- 73.50 -2.40 75.90 1955 ---- ---- ---- ---- 75.30 -2.50 77.80 1960 ---- ---- ---- ---- 77.20 -2.50 79.70 1965 ---- ---- ---- ---- 79.00 -2.60 81.60 1970 ---- ---- ---- ---- 81.00 -2.60 83.60 1975 ---- ---- ---- ---- 82.90 -2.70 85.60 1980 ---- ---- ---- ---- 85.00 -2.60 87.60 1985 ---- ---- ---- ---- 87.00 -2.70 89.70 1990 ---- ---- ---- ---- 89.10 -2.70 91.80 1995 ---- ---- ---- ---- 91.20 -2.80 94.00 2000 ---- ---- ---- ---- 93.40 -2.80 96.20 2005 ---- ---- ---- ---- 95.60 -2.90 98.50 2010 ---- ---- ---- ---- 97.90 -2.90 100.80 2015 ---- ---- ---- ---- 100.20 -3.00 103.20 2020 ---- ---- ---- ---- 102.60 -3.00 105.60 2025 ---- ---- ---- ---- 105.00 -3.00 108.00 2030 ---- ---- ---- ---- 107.40 -3.10 110.50 2035 ---- ---- ---- ---- 109.90 -3.10 113.00 2040 ---- ---- ---- ---- 112.50 -3.10 115.60 2045 ---- ---- ---- ---- 115.00 -3.20 118.20 2050 ---- ---- ---- ---- 117.60 -3.30 120.90 2055 ---- ---- ---- ---- 120.30 -3.30 123.60 2060 ---- ---- ---- ---- 123.00 -3.30 126.30 2065 ---- ---- ---- ---- 125.70 -3.40 129.10 2070 ---- ---- ---- ---- 128.50 -3.40 131.90 2075 ---- ---- ---- ---- 131.30 -3.40 134.70 2080 ---- ---- ---- ---- 134.20 -3.40 137.60 2085 ---- ---- ---- ---- 137.10 -3.50 140.60 2090 ---- ---- ---- ---- 140.00 -3.50 143.50 2095 ---- ---- ---- ---- 143.00 -3.50 146.50 2100 ---- ---- ---- ---- 146.00 -3.60 149.60 2105 ---- ---- ---- ---- 149.00 -3.60 152.60 2110 ---- ---- ---- ---- 152.10 -3.60 155.70 2115 ---- ---- ---- ---- 155.20 -3.70 158.90 2120 ---- ---- ---- ---- 158.30 -3.70 162.00 2125 ---- ---- ---- ---- 161.40 -3.80 165.20 2130 ---- ---- ---- ---- 164.60 -3.80 168.40 2135 ---- ---- ---- ---- 167.90 -3.80 171.70 2140 ---- ---- ---- ---- 171.10 -3.90 175.00 2145 ---- ---- ---- ---- 174.40 -3.90 178.30 2150 ---- ---- ---- ---- 177.70 -3.90 181.60 2155 ---- ---- ---- ---- 181.00 -4.00 185.00 2160 ---- ---- ---- ---- 184.40 -4.00 188.40 2165 ---- ---- ---- ---- 187.70 -4.10 191.80 2170 ---- ---- ---- ---- 191.10 -4.10 195.20 2175 ---- ---- ---- ---- 194.60 -4.10 198.70 2180 ---- ---- ---- ---- 198.00 -4.20 202.20 2185 ---- ---- ---- ---- 201.50 -4.20 205.70 2190 ---- ---- ---- ---- 205.00 -4.20 209.20 2195 ---- ---- ---- ---- 208.50 -4.20 212.70 2200 ---- ---- ---- ---- 212.00 -4.30 216.30 2205 ---- ---- ---- ---- 215.60 -4.30 219.90 2210 ---- ---- ---- ---- 219.10 -4.40 223.50 2215 ---- ---- ---- ---- 222.70 -4.40 227.10 2220 ---- ---- ---- ---- 226.30 -4.40 230.70 2225 ---- ---- ---- ---- 229.90 -4.40 234.30 2230 ---- ---- ---- ---- 233.60 -4.40 238.00 2235 ---- ---- ---- ---- 237.20 -4.50 241.70 2240 ---- ---- ---- ---- 240.90 -4.50 245.40 2245 ---- ---- ---- ---- 244.60 -4.50 249.10 2250 ---- ---- ---- ---- 248.30 -4.50 252.80 2255 ---- ---- ---- ---- 252.00 -4.60 256.60 2260 ---- ---- ---- ---- 255.70 -4.70 260.40 2265 ---- ---- ---- ---- 259.50 -4.60 264.10 2270 ---- ---- ---- ---- 263.30 -4.60 267.90 2275 ---- ---- ---- ---- 267.10 -4.70 271.80 2280 ---- ---- ---- ---- 270.90 -4.70 275.60 2285 ---- ---- ---- ---- 274.70 -4.70 279.40 2290 ---- ---- ---- ---- 278.50 -4.80 283.30 2295 ---- ---- ---- ---- 282.40 -4.80 287.20 2300 ---- ---- ---- ---- 286.20 -4.80 291.00 2305 ---- ---- ---- ---- 290.10 -4.90 295.00 2310 ---- ---- ---- ---- 294.00 -4.90 298.90 2315 ---- ---- ---- ---- 297.90 -4.90 302.80 2320 ---- ---- ---- ---- 301.80 -5.00 306.80 2325 ---- ---- ---- ---- 305.80 -4.90 310.70 2330 ---- ---- ---- ---- 309.70 -5.00 314.70 2335 ---- ---- ---- ---- 313.70 -5.00 318.70 2340 ---- ---- ---- ---- 317.70 -5.00 322.70 2345 ---- ---- ---- ---- 321.70 -5.00 326.70 2350 ---- ---- ---- ---- 325.70 -5.00 330.70 2355 ---- ---- ---- ---- 329.70 -5.10 334.80 2360 ---- ---- ---- ---- 333.70 -5.10 338.80 2365 ---- ---- ---- ---- 337.80 -5.10 342.90 2370 ---- ---- ---- ---- 341.90 -5.10 347.00 2375 ---- ---- ---- ---- 345.90 -5.20 351.10 2380 ---- ---- ---- ---- 350.00 -5.20 355.20 2390 ---- ---- ---- ---- 358.20 -5.20 363.40 2400 ---- ---- ---- ---- 366.50 -5.30 371.80 2410 ---- ---- ---- ---- 374.80 -5.30 380.10 2420 ---- ---- ---- ---- 383.20 -5.30 388.50 2425 ---- ---- ---- ---- 387.40 -5.30 392.70 2430 ---- ---- ---- ---- 391.60 -5.30 396.90 2440 ---- ---- ---- ---- 400.00 -5.40 405.40 2450 ---- ---- ---- ---- 408.50 -5.50 414.00 2460 ---- ---- ---- ---- 417.10 -5.40 422.50 2470 ---- ---- ---- ---- 425.70 -5.50 431.20 2475 ---- ---- ---- ---- 430.00 -5.50 435.50 2500 ---- ---- ---- ---- 451.70 -5.50 457.20 2525 ---- ---- ---- ---- 473.60 -5.60 479.20 2550 ---- ---- ---- ---- 495.70 -5.70 501.40 2575 ---- ---- ---- ---- 518.00 -5.80 523.80 2600 ---- ---- ---- ---- 540.50 -5.90 546.40 2625 ---- ---- ---- ---- 563.20 -5.90 569.10 2650 ---- ---- ---- ---- 586.10 -6.00 592.10 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 7.40 -.30 7.70 1500 ---- ---- ---- ---- 8.50 -.40 8.90 1525 ---- ---- ---- ---- 9.70 -.50 10.20 1550 ---- ---- ---- ---- 11.10 -.50 11.60 1575 ---- ---- ---- ---- 12.70 -.60 13.30 1600 ---- ---- ---- ---- 14.40 -.70 15.10 1625 ---- ---- ---- ---- 16.40 -.70 17.10 1650 ---- ---- ---- ---- 18.50 -.80 19.30 1660 ---- ---- ---- ---- 19.50 -.80 20.30 1670 ---- ---- ---- ---- 20.40 -.90 21.30 1675 ---- ---- ---- ---- 20.90 -.90 21.80 1680 ---- ---- ---- ---- 21.40 -.90 22.30 1690 ---- ---- ---- ---- 22.50 -.90 23.40 1700 ---- ---- ---- ---- 23.60 -1.00 24.60 1710 ---- ---- ---- ---- 24.70 -1.10 25.80 1720 ---- ---- ---- ---- 25.90 -1.10 27.00 1725 ---- ---- ---- ---- 26.50 -1.10 27.60 1730 ---- ---- ---- ---- 27.20 -1.10 28.30 1740 ---- ---- ---- ---- 28.50 -1.10 29.60 1750 ---- ---- ---- ---- 29.80 -1.20 31.00 1760 ---- ---- ---- ---- 31.30 -1.20 32.50 1765 ---- ---- ---- ---- 32.00 -1.20 33.20 1770 ---- ---- ---- ---- 32.70 -1.30 34.00 1775 ---- ---- ---- ---- 33.50 -1.30 34.80 1780 ---- ---- ---- ---- 34.30 -1.30 35.60 1785 ---- ---- ---- ---- 35.10 -1.40 36.50 1790 ---- ---- ---- ---- 35.90 -1.40 37.30 1795 ---- ---- ---- ---- 36.80 -1.40 38.20 1800 ---- ---- ---- ---- 37.60 -1.50 39.10 1805 ---- ---- ---- ---- 38.50 -1.50 40.00 1810 ---- ---- ---- ---- 39.40 -1.50 40.90 1815 ---- ---- ---- ---- 40.40 -1.50 41.90 1820 ---- ---- ---- ---- 41.30 -1.60 42.90 1825 ---- ---- ---- ---- 42.30 -1.60 43.90 1830 ---- ---- ---- ---- 43.30 -1.60 44.90 1835 ---- ---- ---- ---- 44.30 -1.70 46.00 1840 ---- ---- ---- ---- 45.40 -1.60 47.00 1845 ---- ---- ---- ---- 46.50 -1.60 48.10 1850 ---- ---- ---- ---- 47.60 -1.70 49.30 1855 ---- ---- ---- ---- 48.70 -1.70 50.40 1860 ---- ---- ---- ---- 49.90 -1.70 51.60 1865 ---- ---- ---- ---- 51.00 -1.80 52.80 1870 ---- ---- ---- ---- 52.30 -1.80 54.10 1875 ---- ---- ---- ---- 53.50 -1.90 55.40 1880 ---- ---- ---- ---- 54.80 -1.90 56.70 1885 ---- ---- ---- ---- 56.10 -1.90 58.00 1890 ---- ---- ---- ---- 57.40 -2.00 59.40 1895 ---- ---- ---- ---- 58.80 -2.00 60.80 1900 ---- ---- ---- ---- 60.20 -2.00 62.20 1905 ---- ---- ---- ---- 61.60 -2.10 63.70 1910 ---- ---- ---- ---- 63.10 -2.10 65.20 1915 ---- ---- ---- ---- 64.60 -2.10 66.70 1920 ---- ---- ---- ---- 66.10 -2.20 68.30 1925 ---- ---- ---- ---- 67.70 -2.20 69.90 1930 ---- ---- ---- ---- 69.30 -2.20 71.50 1935 ---- ---- ---- ---- 70.90 -2.30 73.20 1940 ---- ---- ---- ---- 72.60 -2.30 74.90 1945 ---- ---- ---- ---- 74.30 -2.30 76.60 1950 ---- ---- ---- ---- 76.00 -2.40 78.40 1955 ---- ---- ---- ---- 77.80 -2.40 80.20 1960 ---- ---- ---- ---- 79.60 -2.50 82.10 1965 ---- ---- ---- ---- 81.50 -2.50 84.00 1970 ---- ---- ---- ---- 83.40 -2.50 85.90 1975 ---- ---- ---- ---- 85.30 -2.60 87.90 1980 ---- ---- ---- ---- 87.30 -2.60 89.90 1985 ---- ---- ---- ---- 89.30 -2.60 91.90 1990 ---- ---- ---- ---- 91.30 -2.70 94.00 1995 ---- ---- ---- ---- 93.40 -2.70 96.10 2000 ---- ---- ---- ---- 95.50 -2.70 98.20 2005 ---- ---- ---- ---- 97.60 -2.80 100.40 2010 ---- ---- ---- ---- 99.80 -2.90 102.70 2015 ---- ---- ---- ---- 102.10 -2.80 104.90 2020 ---- ---- ---- ---- 104.30 -2.90 107.20 2025 ---- ---- ---- ---- 106.60 -3.00 109.60 2030 ---- ---- ---- ---- 109.00 -3.00 112.00 2035 ---- ---- ---- ---- 111.40 -3.00 114.40 2040 ---- ---- ---- ---- 113.80 -3.10 116.90 2045 ---- ---- ---- ---- 116.30 -3.10 119.40 2050 ---- ---- ---- ---- 118.80 -3.10 121.90 2055 ---- ---- ---- ---- 121.30 -3.20 124.50 2060 ---- ---- ---- ---- 123.90 -3.20 127.10 2065 ---- ---- ---- ---- 126.50 -3.30 129.80 2070 ---- ---- ---- ---- 129.20 -3.30 132.50 2075 ---- ---- ---- ---- 131.90 -3.30 135.20 2080 ---- ---- ---- ---- 134.60 -3.40 138.00 2085 ---- ---- ---- ---- 137.40 -3.40 140.80 2090 ---- ---- ---- ---- 140.20 -3.40 143.60 2095 ---- ---- ---- ---- 143.00 -3.50 146.50 2100 ---- ---- ---- ---- 145.90 -3.50 149.40 2105 ---- ---- ---- ---- 148.80 -3.60 152.40 2110 ---- ---- ---- ---- 151.80 -3.50 155.30 2115 ---- ---- ---- ---- 154.80 -3.60 158.40 2120 ---- ---- ---- ---- 157.80 -3.60 161.40 2125 ---- ---- ---- ---- 160.80 -3.70 164.50 2130 ---- ---- ---- ---- 163.90 -3.70 167.60 2135 ---- ---- ---- ---- 167.00 -3.70 170.70 2140 ---- ---- ---- ---- 170.10 -3.80 173.90 2145 ---- ---- ---- ---- 173.30 -3.80 177.10 2150 ---- ---- ---- ---- 176.50 -3.80 180.30 2155 ---- ---- ---- ---- 179.70 -3.90 183.60 2160 ---- ---- ---- ---- 183.00 -3.90 186.90 2165 ---- ---- ---- ---- 186.30 -3.90 190.20 2170 ---- ---- ---- ---- 189.60 -3.90 193.50 2175 ---- ---- ---- ---- 192.90 -4.00 196.90 2180 ---- ---- ---- ---- 196.30 -4.00 200.30 2185 ---- ---- ---- ---- 199.70 -4.00 203.70 2190 ---- ---- ---- ---- 203.10 -4.10 207.20 2195 ---- ---- ---- ---- 206.50 -4.10 210.60 2200 ---- ---- ---- ---- 210.00 -4.10 214.10 2205 ---- ---- ---- ---- 213.50 -4.20 217.70 2210 ---- ---- ---- ---- 217.00 -4.20 221.20 2215 ---- ---- ---- ---- 220.50 -4.30 224.80 2220 ---- ---- ---- ---- 224.10 -4.20 228.30 2225 ---- ---- ---- ---- 227.60 -4.40 232.00 2230 ---- ---- ---- ---- 231.20 -4.40 235.60 2235 ---- ---- ---- ---- 234.90 -4.30 239.20 2240 ---- ---- ---- ---- 238.50 -4.40 242.90 2245 ---- ---- ---- ---- 242.20 -4.40 246.60 2250 ---- ---- ---- ---- 245.80 -4.50 250.30 2255 ---- ---- ---- ---- 249.50 -4.50 254.00 2260 ---- ---- ---- ---- 253.20 -4.50 257.70 2265 ---- ---- ---- ---- 257.00 -4.50 261.50 2270 ---- ---- ---- ---- 260.70 -4.60 265.30 2275 ---- ---- ---- ---- 264.50 -4.60 269.10 2280 ---- ---- ---- ---- 268.30 -4.60 272.90 2285 ---- ---- ---- ---- 272.10 -4.60 276.70 2290 ---- ---- ---- ---- 275.90 -4.60 280.50 2295 ---- ---- ---- ---- 279.70 -4.70 284.40 2300 ---- ---- ---- ---- 283.60 -4.70 288.30 2305 ---- ---- ---- ---- 287.40 -4.70 292.10 2310 ---- ---- ---- ---- 291.30 -4.70 296.00 2315 ---- ---- ---- ---- 295.20 -4.80 300.00 2320 ---- ---- ---- ---- 299.10 -4.80 303.90 2325 ---- ---- ---- ---- 303.00 -4.80 307.80 2330 ---- ---- ---- ---- 307.00 -4.80 311.80 2335 ---- ---- ---- ---- 310.90 -4.90 315.80 2340 ---- ---- ---- ---- 314.90 -4.90 319.80 2345 ---- ---- ---- ---- 318.90 -4.90 323.80 2350 ---- ---- ---- ---- 322.90 -4.90 327.80 2355 ---- ---- ---- ---- 326.90 -4.90 331.80 2360 ---- ---- ---- ---- 330.90 -5.00 335.90 2365 ---- ---- ---- ---- 334.90 -5.00 339.90 2370 ---- ---- ---- ---- 339.00 -5.00 344.00 2375 ---- ---- ---- ---- 343.00 -5.10 348.10 2380 ---- ---- ---- ---- 347.10 -5.10 352.20 2385 ---- ---- ---- ---- 351.20 -5.10 356.30 2390 ---- ---- ---- ---- 355.30 -5.10 360.40 2400 ---- ---- ---- ---- 363.50 -5.20 368.70 2410 ---- ---- ---- ---- 371.80 -5.20 377.00 2420 ---- ---- ---- ---- 380.10 -5.20 385.30 2425 ---- ---- ---- ---- 384.30 -5.20 389.50 2430 ---- ---- ---- ---- 388.50 -5.20 393.70 2440 ---- ---- ---- ---- 396.90 -5.30 402.20 2450 ---- ---- ---- ---- 405.40 -5.30 410.70 2460 ---- ---- ---- ---- 413.90 -5.30 419.20 2470 ---- ---- ---- ---- 422.40 -5.40 427.80 2475 ---- ---- ---- ---- 426.70 -5.40 432.10 2480 ---- ---- ---- ---- 431.00 -5.40 436.40 2500 ---- ---- ---- ---- 448.30 -5.40 453.70 2525 ---- ---- ---- ---- 470.00 -5.60 475.60 2550 ---- ---- ---- ---- 492.00 -5.60 497.60 2575 ---- ---- ---- ---- 514.20 -5.70 519.90 2600 ---- ---- ---- ---- 536.60 -5.70 542.30 2625 ---- ---- ---- ---- 559.10 -5.80 564.90 2650 ---- ---- ---- ---- 581.80 -5.80 587.60 2675 ---- ---- ---- ---- 604.60 -5.90 610.50 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 7.80 -.40 8.20 1525 ---- ---- ---- ---- 9.20 -.40 9.60 1550 ---- ---- ---- ---- 10.60 -.50 11.10 1575 ---- ---- ---- ---- 12.30 -.60 12.90 1600 ---- ---- ---- ---- 14.20 -.70 14.90 1625 ---- ---- ---- ---- 16.40 -.70 17.10 1650 ---- ---- ---- ---- 18.70 -.90 19.60 1675 ---- ---- ---- ---- 21.40 -.90 22.30 1680 ---- ---- ---- ---- 22.00 -.90 22.90 1690 ---- ---- ---- ---- 23.20 -.90 24.10 1700 ---- ---- ---- ---- 24.40 -1.00 25.40 1710 ---- ---- ---- ---- 25.70 -1.00 26.70 1720 ---- ---- ---- ---- 27.00 -1.10 28.10 1725 ---- ---- ---- ---- 27.70 -1.10 28.80 1730 ---- ---- ---- ---- 28.40 -1.10 29.50 1740 ---- ---- ---- ---- 29.80 -1.20 31.00 1750 ---- ---- ---- ---- 31.30 -1.20 32.50 1760 ---- ---- ---- ---- 32.90 -1.30 34.20 1770 ---- ---- ---- ---- 34.50 -1.30 35.80 1775 ---- ---- ---- ---- 35.40 -1.30 36.70 1780 ---- ---- ---- ---- 36.20 -1.40 37.60 1785 ---- ---- ---- ---- 37.10 -1.40 38.50 1790 ---- ---- ---- ---- 38.00 -1.40 39.40 1795 ---- ---- ---- ---- 38.90 -1.50 40.40 1800 ---- ---- ---- ---- 39.90 -1.40 41.30 1805 ---- ---- ---- ---- 40.80 -1.50 42.30 1810 ---- ---- ---- ---- 41.80 -1.50 43.30 1815 ---- ---- ---- ---- 42.80 -1.50 44.30 1820 ---- ---- ---- ---- 43.80 -1.60 45.40 1825 ---- ---- ---- ---- 44.80 -1.60 46.40 1830 ---- ---- ---- ---- 45.90 -1.60 47.50 1835 ---- ---- ---- ---- 47.00 -1.60 48.60 1840 ---- ---- ---- ---- 48.10 -1.70 49.80 1845 ---- ---- ---- ---- 49.20 -1.70 50.90 1850 ---- ---- ---- ---- 50.40 -1.70 52.10 1855 ---- ---- ---- ---- 51.60 -1.70 53.30 1860 ---- ---- ---- ---- 52.80 -1.80 54.60 1865 ---- ---- ---- ---- 54.00 -1.80 55.80 1870 ---- ---- ---- ---- 55.30 -1.80 57.10 1875 ---- ---- ---- ---- 56.60 -1.90 58.50 1880 ---- ---- ---- ---- 57.90 -1.90 59.80 1885 ---- ---- ---- ---- 59.20 -2.00 61.20 1890 ---- ---- ---- ---- 60.60 -2.00 62.60 1895 ---- ---- ---- ---- 62.00 -2.00 64.00 1900 ---- ---- ---- ---- 63.40 -2.10 65.50 1905 ---- ---- ---- ---- 64.90 -2.10 67.00 1910 ---- ---- ---- ---- 66.40 -2.10 68.50 1915 ---- ---- ---- ---- 67.90 -2.20 70.10 1920 ---- ---- ---- ---- 69.50 -2.20 71.70 1925 ---- ---- ---- ---- 71.10 -2.20 73.30 1930 ---- ---- ---- ---- 72.70 -2.30 75.00 1935 ---- ---- ---- ---- 74.40 -2.30 76.70 1940 ---- ---- ---- ---- 76.10 -2.30 78.40 1945 ---- ---- ---- ---- 77.80 -2.40 80.20 1950 ---- ---- ---- ---- 79.60 -2.40 82.00 1955 ---- ---- ---- ---- 81.40 -2.50 83.90 1960 ---- ---- ---- ---- 83.30 -2.40 85.70 1965 ---- ---- ---- ---- 85.20 -2.50 87.70 1970 ---- ---- ---- ---- 87.10 -2.50 89.60 1975 ---- ---- ---- ---- 89.00 -2.60 91.60 1980 ---- ---- ---- ---- 91.10 -2.60 93.70 1985 ---- ---- ---- ---- 93.10 -2.60 95.70 1990 ---- ---- ---- ---- 95.20 -2.70 97.90 1995 ---- ---- ---- ---- 97.30 -2.70 100.00 2000 ---- ---- ---- ---- 99.50 -2.70 102.20 2005 ---- ---- ---- ---- 101.70 -2.80 104.50 2010 ---- ---- ---- ---- 103.90 -2.90 106.80 2015 ---- ---- ---- ---- 106.20 -2.90 109.10 2020 ---- ---- ---- ---- 108.60 -2.90 111.50 2025 ---- ---- ---- ---- 110.90 -3.00 113.90 2030 ---- ---- ---- ---- 113.30 -3.00 116.30 2035 ---- ---- ---- ---- 115.80 -3.00 118.80 2040 ---- ---- ---- ---- 118.30 -3.00 121.30 2045 ---- ---- ---- ---- 120.80 -3.10 123.90 2050 ---- ---- ---- ---- 123.40 -3.10 126.50 2055 ---- ---- ---- ---- 126.00 -3.10 129.10 2060 ---- ---- ---- ---- 128.60 -3.20 131.80 2065 ---- ---- ---- ---- 131.30 -3.20 134.50 2070 ---- ---- ---- ---- 134.00 -3.20 137.20 2075 ---- ---- ---- ---- 136.70 -3.30 140.00 2080 ---- ---- ---- ---- 139.50 -3.30 142.80 2085 ---- ---- ---- ---- 142.30 -3.40 145.70 2090 ---- ---- ---- ---- 145.10 -3.40 148.50 2095 ---- ---- ---- ---- 148.00 -3.50 151.50 2100 ---- ---- ---- ---- 150.90 -3.50 154.40 2105 ---- ---- ---- ---- 153.80 -3.60 157.40 2110 ---- ---- ---- ---- 156.80 -3.60 160.40 2115 ---- ---- ---- ---- 159.80 -3.60 163.40 2120 ---- ---- ---- ---- 162.80 -3.70 166.50 2125 ---- ---- ---- ---- 165.90 -3.70 169.60 2130 ---- ---- ---- ---- 169.00 -3.70 172.70 2135 ---- ---- ---- ---- 172.10 -3.70 175.80 2140 ---- ---- ---- ---- 175.20 -3.80 179.00 2145 ---- ---- ---- ---- 178.40 -3.80 182.20 2150 ---- ---- ---- ---- 181.60 -3.80 185.40 2155 ---- ---- ---- ---- 184.80 -3.90 188.70 2160 ---- ---- ---- ---- 188.10 -3.90 192.00 2165 ---- ---- ---- ---- 191.40 -3.90 195.30 2170 ---- ---- ---- ---- 194.70 -3.90 198.60 2175 ---- ---- ---- ---- 198.00 -4.00 202.00 2180 ---- ---- ---- ---- 201.30 -4.10 205.40 2185 ---- ---- ---- ---- 204.70 -4.10 208.80 2190 ---- ---- ---- ---- 208.10 -4.10 212.20 2195 ---- ---- ---- ---- 211.60 -4.10 215.70 2200 ---- ---- ---- ---- 215.00 -4.10 219.10 2205 ---- ---- ---- ---- 218.50 -4.10 222.60 2210 ---- ---- ---- ---- 222.00 -4.20 226.20 2215 ---- ---- ---- ---- 225.50 -4.20 229.70 2220 ---- ---- ---- ---- 229.00 -4.30 233.30 2225 ---- ---- ---- ---- 232.60 -4.30 236.90 2230 ---- ---- ---- ---- 236.20 -4.30 240.50 2235 ---- ---- ---- ---- 239.70 -4.40 244.10 2240 ---- ---- ---- ---- 243.40 -4.30 247.70 2245 ---- ---- ---- ---- 247.00 -4.40 251.40 2250 ---- ---- ---- ---- 250.70 -4.40 255.10 2255 ---- ---- ---- ---- 254.30 -4.50 258.80 2260 ---- ---- ---- ---- 258.00 -4.50 262.50 2265 ---- ---- ---- ---- 261.70 -4.50 266.20 2270 ---- ---- ---- ---- 265.50 -4.50 270.00 2275 ---- ---- ---- ---- 269.20 -4.60 273.80 2280 ---- ---- ---- ---- 273.00 -4.50 277.50 2285 ---- ---- ---- ---- 276.70 -4.60 281.30 2290 ---- ---- ---- ---- 280.50 -4.70 285.20 2295 ---- ---- ---- ---- 284.40 -4.60 289.00 2300 ---- ---- ---- ---- 288.20 -4.70 292.90 2305 ---- ---- ---- ---- 292.00 -4.70 296.70 2310 ---- ---- ---- ---- 295.90 -4.70 300.60 2315 ---- ---- ---- ---- 299.80 -4.70 304.50 2320 ---- ---- ---- ---- 303.60 -4.80 308.40 2325 ---- ---- ---- ---- 307.60 -4.70 312.30 2330 ---- ---- ---- ---- 311.50 -4.80 316.30 2335 ---- ---- ---- ---- 315.40 -4.80 320.20 2340 ---- ---- ---- ---- 319.40 -4.80 324.20 2345 ---- ---- ---- ---- 323.30 -4.90 328.20 2350 ---- ---- ---- ---- 327.30 -4.90 332.20 2355 ---- ---- ---- ---- 331.30 -4.90 336.20 2360 ---- ---- ---- ---- 335.30 -4.90 340.20 2365 ---- ---- ---- ---- 339.30 -5.00 344.30 2370 ---- ---- ---- ---- 343.30 -5.00 348.30 2375 ---- ---- ---- ---- 347.40 -5.00 352.40 2380 ---- ---- ---- ---- 351.40 -5.10 356.50 2385 ---- ---- ---- ---- 355.50 -5.10 360.60 2390 ---- ---- ---- ---- 359.60 -5.10 364.70 2400 ---- ---- ---- ---- 367.80 -5.10 372.90 2410 ---- ---- ---- ---- 376.00 -5.20 381.20 2420 ---- ---- ---- ---- 384.30 -5.20 389.50 2425 ---- ---- ---- ---- 388.50 -5.20 393.70 2430 ---- ---- ---- ---- 392.70 -5.20 397.90 2440 ---- ---- ---- ---- 401.00 -5.30 406.30 2450 ---- ---- ---- ---- 409.50 -5.30 414.80 2460 ---- ---- ---- ---- 417.90 -5.30 423.20 2470 ---- ---- ---- ---- 426.40 -5.40 431.80 2475 ---- ---- ---- ---- 430.70 -5.40 436.10 2480 ---- ---- ---- ---- 435.00 -5.40 440.40 2500 ---- ---- ---- ---- 452.20 -5.40 457.60 2525 ---- ---- ---- ---- 473.90 -5.50 479.40 2550 ---- ---- ---- ---- 495.80 -5.50 501.30 2575 ---- ---- ---- ---- 517.80 -5.70 523.50 2600 ---- ---- ---- ---- 540.10 -5.70 545.80 2625 ---- ---- ---- ---- 562.50 -5.80 568.30 2650 ---- ---- ---- ---- 585.10 -5.90 591.00 2675 ---- ---- ---- ---- 607.90 -5.90 613.80 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 8.10 -.40 8.50 1525 ---- ---- ---- ---- 9.50 -.40 9.90 1550 ---- ---- ---- ---- 11.00 -.50 11.50 1575 ---- ---- ---- ---- 12.80 -.50 13.30 1600 ---- ---- ---- ---- 14.80 -.60 15.40 1625 ---- ---- ---- ---- 17.00 -.70 17.70 1650 ---- ---- ---- ---- 19.50 -.80 20.30 1675 ---- ---- ---- ---- 22.30 -.80 23.10 1690 ---- ---- ---- ---- 24.10 -.90 25.00 1700 ---- ---- ---- ---- 25.30 -1.00 26.30 1710 ---- ---- ---- ---- 26.70 -1.00 27.70 1720 ---- ---- ---- ---- 28.10 -1.00 29.10 1725 ---- ---- ---- ---- 28.80 -1.10 29.90 1730 ---- ---- ---- ---- 29.50 -1.10 30.60 1740 ---- ---- ---- ---- 31.00 -1.20 32.20 1750 ---- ---- ---- ---- 32.60 -1.20 33.80 1760 ---- ---- ---- ---- 34.20 -1.20 35.40 1770 ---- ---- ---- ---- 35.90 -1.30 37.20 1775 ---- ---- ---- ---- 36.70 -1.40 38.10 1780 ---- ---- ---- ---- 37.60 -1.40 39.00 1790 ---- ---- ---- ---- 39.50 -1.40 40.90 1795 ---- ---- ---- ---- 40.40 -1.40 41.80 1800 ---- ---- ---- ---- 41.40 -1.40 42.80 1805 ---- ---- ---- ---- 42.30 -1.50 43.80 1810 ---- ---- ---- ---- 43.30 -1.50 44.80 1815 ---- ---- ---- ---- 44.30 -1.60 45.90 1820 ---- ---- ---- ---- 45.40 -1.50 46.90 1825 ---- ---- ---- ---- 46.40 -1.60 48.00 1830 ---- ---- ---- ---- 47.50 -1.60 49.10 1835 ---- ---- ---- ---- 48.60 -1.60 50.20 1840 ---- ---- ---- ---- 49.70 -1.70 51.40 1845 ---- ---- ---- ---- 50.80 -1.70 52.50 1850 ---- ---- ---- ---- 52.00 -1.70 53.70 1855 ---- ---- ---- ---- 53.20 -1.70 54.90 1860 ---- ---- ---- ---- 54.30 -1.80 56.10 1865 ---- ---- ---- ---- 55.60 -1.80 57.40 1870 ---- ---- ---- ---- 56.80 -1.80 58.60 1875 ---- ---- ---- ---- 58.10 -1.80 59.90 1880 ---- ---- ---- ---- 59.30 -1.90 61.20 1885 ---- ---- ---- ---- 60.60 -2.00 62.60 1890 ---- ---- ---- ---- 62.00 -1.90 63.90 1895 ---- ---- ---- ---- 63.30 -2.00 65.30 1900 ---- ---- ---- ---- 64.70 -2.00 66.70 1905 ---- ---- ---- ---- 66.10 -2.10 68.20 1910 ---- ---- ---- ---- 67.50 -2.10 69.60 1915 ---- ---- ---- ---- 69.00 -2.10 71.10 1920 ---- ---- ---- ---- 70.50 -2.10 72.60 1925 ---- ---- ---- ---- 72.00 -2.20 74.20 1930 ---- ---- ---- ---- 73.60 -2.20 75.80 1935 ---- ---- ---- ---- 75.20 -2.20 77.40 1940 ---- ---- ---- ---- 76.80 -2.20 79.00 1945 ---- ---- ---- ---- 78.40 -2.30 80.70 1950 ---- ---- ---- ---- 80.10 -2.30 82.40 1955 ---- ---- ---- ---- 81.80 -2.40 84.20 1960 ---- ---- ---- ---- 83.50 -2.40 85.90 1965 ---- ---- ---- ---- 85.30 -2.50 87.80 1970 ---- ---- ---- ---- 87.10 -2.50 89.60 1975 ---- ---- ---- ---- 89.00 -2.50 91.50 1980 ---- ---- ---- ---- 90.90 -2.50 93.40 1985 ---- ---- ---- ---- 92.80 -2.60 95.40 1990 ---- ---- ---- ---- 94.80 -2.60 97.40 1995 ---- ---- ---- ---- 96.80 -2.70 99.50 2000 ---- ---- ---- ---- 98.90 -2.70 101.60 2005 ---- ---- ---- ---- 101.00 -2.70 103.70 2010 ---- ---- ---- ---- 103.10 -2.80 105.90 2015 ---- ---- ---- ---- 105.30 -2.80 108.10 2020 ---- ---- ---- ---- 107.50 -2.80 110.30 2025 ---- ---- ---- ---- 109.80 -2.80 112.60 2030 ---- ---- ---- ---- 112.10 -2.90 115.00 2035 ---- ---- ---- ---- 114.40 -3.00 117.40 2040 ---- ---- ---- ---- 116.80 -3.00 119.80 2045 ---- ---- ---- ---- 119.30 -3.00 122.30 2050 ---- ---- ---- ---- 121.70 -3.10 124.80 2055 ---- ---- ---- ---- 124.20 -3.10 127.30 2060 ---- ---- ---- ---- 126.80 -3.10 129.90 2065 ---- ---- ---- ---- 129.40 -3.10 132.50 2070 ---- ---- ---- ---- 132.00 -3.20 135.20 2075 ---- ---- ---- ---- 134.60 -3.30 137.90 2080 ---- ---- ---- ---- 137.40 -3.20 140.60 2085 ---- ---- ---- ---- 140.10 -3.30 143.40 2090 ---- ---- ---- ---- 142.90 -3.30 146.20 2095 ---- ---- ---- ---- 145.70 -3.30 149.00 2100 ---- ---- ---- ---- 148.50 -3.40 151.90 2105 ---- ---- ---- ---- 151.40 -3.40 154.80 2110 ---- ---- ---- ---- 154.30 -3.50 157.80 2115 ---- ---- ---- ---- 157.30 -3.50 160.80 2120 ---- ---- ---- ---- 160.30 -3.50 163.80 2125 ---- ---- ---- ---- 163.30 -3.60 166.90 2130 ---- ---- ---- ---- 166.30 -3.60 169.90 2135 ---- ---- ---- ---- 169.40 -3.70 173.10 2140 ---- ---- ---- ---- 172.50 -3.70 176.20 2145 ---- ---- ---- ---- 175.70 -3.70 179.40 2150 ---- ---- ---- ---- 178.90 -3.70 182.60 630 2155 ---- ---- ---- ---- 182.10 -3.70 185.80 2160 ---- ---- ---- ---- 185.30 -3.80 189.10 2165 ---- ---- ---- ---- 188.60 -3.80 192.40 2170 ---- ---- ---- ---- 191.80 -3.90 195.70 2175 ---- ---- ---- ---- 195.20 -3.80 199.00 2180 ---- ---- ---- ---- 198.50 -3.90 202.40 2185 ---- ---- ---- ---- 201.80 -4.00 205.80 2190 ---- ---- ---- ---- 205.20 -4.00 209.20 2195 ---- ---- ---- ---- 208.60 -4.00 212.60 2200 ---- ---- ---- ---- 212.10 -4.00 216.10 2205 ---- ---- ---- ---- 215.50 -4.10 219.60 2210 ---- ---- ---- ---- 219.00 -4.10 223.10 2215 ---- ---- ---- ---- 222.50 -4.10 226.60 2220 ---- ---- ---- ---- 226.00 -4.10 230.10 2225 ---- ---- ---- ---- 229.50 -4.20 233.70 2230 ---- ---- ---- ---- 233.10 -4.20 237.30 2235 ---- ---- ---- ---- 236.60 -4.30 240.90 2240 ---- ---- ---- ---- 240.20 -4.30 244.50 2245 ---- ---- ---- ---- 243.80 -4.30 248.10 2250 ---- ---- ---- ---- 247.40 -4.30 251.70 2255 ---- ---- ---- ---- 251.00 -4.40 255.40 2260 ---- ---- ---- ---- 254.70 -4.30 259.00 2265 ---- ---- ---- ---- 258.30 -4.40 262.70 2270 ---- ---- ---- ---- 262.00 -4.40 266.40 2275 ---- ---- ---- ---- 265.60 -4.50 270.10 2280 ---- ---- ---- ---- 269.30 -4.50 273.80 2285 ---- ---- ---- ---- 273.00 -4.50 277.50 2290 ---- ---- ---- ---- 276.70 -4.60 281.30 2295 ---- ---- ---- ---- 280.50 -4.50 285.00 2300 ---- ---- ---- ---- 284.20 -4.60 288.80 2305 ---- ---- ---- ---- 287.90 -4.60 292.50 2310 ---- ---- ---- ---- 291.70 -4.60 296.30 2315 ---- ---- ---- ---- 295.50 -4.60 300.10 2320 ---- ---- ---- ---- 299.20 -4.70 303.90 2325 ---- ---- ---- ---- 303.00 -4.70 307.70 2330 ---- ---- ---- ---- 306.80 -4.80 311.60 2335 ---- ---- ---- ---- 310.70 -4.70 315.40 2340 ---- ---- ---- ---- 314.50 -4.80 319.30 2345 ---- ---- ---- ---- 318.30 -4.80 323.10 2350 ---- ---- ---- ---- 322.20 -4.80 327.00 2355 ---- ---- ---- ---- 326.00 -4.90 330.90 2360 ---- ---- ---- ---- 329.90 -4.90 334.80 2365 ---- ---- ---- ---- 333.80 -4.90 338.70 2370 ---- ---- ---- ---- 337.70 -4.90 342.60 2375 ---- ---- ---- ---- 341.60 -4.90 346.50 2380 ---- ---- ---- ---- 345.50 -5.00 350.50 2385 ---- ---- ---- ---- 349.50 -4.90 354.40 2390 ---- ---- ---- ---- 353.40 -5.00 358.40 2395 ---- ---- ---- ---- 357.40 -5.00 362.40 2400 ---- ---- ---- ---- 361.40 -5.00 366.40 2410 ---- ---- ---- ---- 369.30 -5.10 374.40 2420 ---- ---- ---- ---- 377.40 -5.10 382.50 2425 ---- ---- ---- ---- 381.40 -5.10 386.50 2430 ---- ---- ---- ---- 385.40 -5.20 390.60 2440 ---- ---- ---- ---- 393.60 -5.10 398.70 2450 ---- ---- ---- ---- 401.70 -5.20 406.90 2460 ---- ---- ---- ---- 409.90 -5.30 415.20 2470 ---- ---- ---- ---- 418.20 -5.30 423.50 2475 ---- ---- ---- ---- 422.30 -5.40 427.70 2480 ---- ---- ---- ---- 426.50 -5.30 431.80 2490 ---- ---- ---- ---- 434.80 -5.40 440.20 2500 ---- ---- ---- ---- 443.20 -5.40 448.60 2525 ---- ---- ---- ---- 464.30 -5.50 469.80 2550 ---- ---- ---- ---- 485.70 -5.60 491.30 2575 ---- ---- ---- ---- 507.30 -5.60 512.90 2600 ---- ---- ---- ---- 529.10 -5.70 534.80 2625 ---- ---- ---- ---- 551.10 -5.70 556.80 2650 ---- ---- ---- ---- 573.20 -5.80 579.00 2675 ---- ---- ---- ---- 595.60 -5.80 601.40 2700 ---- ---- ---- ---- 618.10 -5.90 624.00 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .30 .00 .30 975 ---- ---- ---- ---- .30 -.10 .40 1000 ---- ---- ---- ---- .40 -.10 .50 1025 ---- ---- ---- ---- .50 -.10 .60 1050 ---- ---- ---- ---- .60 -.10 .70 1075 ---- ---- ---- ---- .80 .00 .80 1100 ---- ---- ---- ---- 1.00 .00 1.00 1125 ---- ---- ---- ---- 1.20 .00 1.20 1130 ---- ---- ---- ---- 1.20 -.10 1.30 1140 ---- ---- ---- ---- 1.30 -.10 1.40 1150 ---- ---- ---- ---- 1.40 -.10 1.50 1160 ---- ---- ---- ---- 1.50 -.10 1.60 1170 ---- ---- ---- ---- 1.60 -.10 1.70 1175 ---- ---- ---- ---- 1.70 -.10 1.80 1180 ---- ---- ---- ---- 1.70 -.10 1.80 1190 ---- ---- ---- ---- 1.90 -.10 2.00 1200 ---- ---- ---- ---- 2.00 -.10 2.10 1210 ---- ---- ---- ---- 2.10 -.10 2.20 1220 ---- ---- ---- ---- 2.30 -.10 2.40 1225 ---- ---- ---- ---- 2.40 -.10 2.50 1230 ---- ---- ---- ---- 2.40 -.20 2.60 1235 ---- ---- ---- ---- 2.50 -.20 2.70 1240 ---- ---- ---- ---- 2.60 -.10 2.70 1245 ---- ---- ---- ---- 2.70 -.10 2.80 1250 ---- ---- ---- ---- 2.80 -.10 2.90 70 1255 ---- ---- ---- ---- 2.90 -.10 3.00 1260 ---- ---- ---- ---- 3.00 -.10 3.10 1265 ---- ---- ---- ---- 3.10 -.10 3.20 1270 ---- ---- ---- ---- 3.20 -.10 3.30 1275 ---- ---- ---- ---- 3.30 -.10 3.40 1280 ---- ---- ---- ---- 3.40 -.20 3.60 1285 ---- ---- ---- ---- 3.50 -.20 3.70 1290 ---- ---- ---- ---- 3.60 -.20 3.80 1295 ---- ---- ---- ---- 3.70 -.20 3.90 1300 ---- ---- ---- ---- 3.80 -.20 4.00 1305 ---- ---- ---- ---- 4.00 -.20 4.20 1310 ---- ---- ---- ---- 4.10 -.20 4.30 1315 ---- ---- ---- ---- 4.20 -.20 4.40 1320 ---- ---- ---- ---- 4.40 -.20 4.60 1325 ---- ---- ---- ---- 4.50 -.20 4.70 1330 ---- ---- ---- ---- 4.60 -.20 4.80 1335 ---- ---- ---- ---- 4.80 -.20 5.00 1340 ---- ---- ---- ---- 4.90 -.20 5.10 1345 ---- ---- ---- ---- 5.10 -.20 5.30 1350 ---- ---- ---- ---- 5.20 -.30 5.50 1355 ---- ---- ---- ---- 5.40 -.20 5.60 1360 ---- ---- ---- ---- 5.50 -.30 5.80 1365 ---- ---- ---- ---- 5.70 -.30 6.00 1370 ---- ---- ---- ---- 5.90 -.20 6.10 1375 ---- ---- ---- ---- 6.00 -.30 6.30 1380 ---- ---- ---- ---- 6.20 -.30 6.50 1385 ---- ---- ---- ---- 6.40 -.30 6.70 1390 ---- ---- ---- ---- 6.60 -.30 6.90 1395 ---- ---- ---- ---- 6.80 -.30 7.10 1400 ---- ---- ---- ---- 7.00 -.30 7.30 1405 ---- ---- ---- ---- 7.20 -.30 7.50 1410 ---- ---- ---- ---- 7.40 -.30 7.70 1415 ---- ---- ---- ---- 7.60 -.30 7.90 1420 ---- ---- ---- ---- 7.80 -.30 8.10 1425 ---- ---- ---- ---- 8.00 -.40 8.40 1430 ---- ---- ---- ---- 8.20 -.40 8.60 1435 ---- ---- ---- ---- 8.50 -.30 8.80 1440 ---- ---- ---- ---- 8.70 -.40 9.10 1445 ---- ---- ---- ---- 8.90 -.40 9.30 1450 ---- ---- ---- ---- 9.20 -.40 9.60 1455 ---- ---- ---- ---- 9.40 -.40 9.80 1460 ---- ---- ---- ---- 9.70 -.40 10.10 1465 ---- ---- ---- ---- 10.00 -.40 10.40 1470 ---- ---- ---- ---- 10.20 -.50 10.70 1475 ---- ---- ---- ---- 10.50 -.40 10.90 1480 ---- ---- ---- ---- 10.80 -.40 11.20 1485 ---- ---- ---- ---- 11.10 -.40 11.50 1490 ---- ---- ---- ---- 11.40 -.40 11.80 1495 ---- ---- ---- ---- 11.70 -.40 12.10 1500 ---- ---- ---- ---- 12.00 -.50 12.50 1505 ---- ---- ---- ---- 12.30 -.50 12.80 1510 ---- ---- ---- ---- 12.60 -.50 13.10 1515 ---- ---- ---- ---- 12.90 -.50 13.40 1520 ---- ---- ---- ---- 13.20 -.60 13.80 1525 ---- ---- ---- ---- 13.60 -.50 14.10 1530 ---- ---- ---- ---- 13.90 -.60 14.50 1535 ---- ---- ---- ---- 14.30 -.50 14.80 1540 ---- ---- ---- ---- 14.60 -.60 15.20 1545 ---- ---- ---- ---- 15.00 -.60 15.60 1550 ---- ---- ---- ---- 15.40 -.60 16.00 1555 ---- ---- ---- ---- 15.70 -.70 16.40 1560 ---- ---- ---- ---- 16.10 -.70 16.80 1565 ---- ---- ---- ---- 16.50 -.70 17.20 1570 ---- ---- ---- ---- 16.90 -.70 17.60 1575 ---- ---- ---- ---- 17.30 -.70 18.00 1580 ---- ---- ---- ---- 17.70 -.70 18.40 1585 ---- ---- ---- ---- 18.20 -.70 18.90 1590 ---- ---- ---- ---- 18.60 -.70 19.30 1595 ---- ---- ---- ---- 19.00 -.80 19.80 1600 ---- ---- ---- ---- 19.50 -.70 20.20 1605 ---- ---- ---- ---- 19.90 -.80 20.70 1610 ---- ---- ---- ---- 20.40 -.80 21.20 1615 ---- ---- ---- ---- 20.80 -.80 21.60 1620 ---- ---- ---- ---- 21.30 -.80 22.10 1625 ---- ---- ---- ---- 21.80 -.80 22.60 1630 ---- ---- ---- ---- 22.30 -.80 23.10 1635 ---- ---- ---- ---- 22.80 -.80 23.60 1640 ---- ---- ---- ---- 23.30 -.90 24.20 1645 ---- ---- ---- ---- 23.80 -.90 24.70 1650 ---- ---- ---- ---- 24.30 -.90 25.20 1655 ---- ---- ---- ---- 24.90 -.90 25.80 1660 ---- ---- ---- ---- 25.40 -.90 26.30 1665 ---- ---- ---- ---- 25.90 -1.00 26.90 1670 ---- ---- ---- ---- 26.50 -1.00 27.50 1675 ---- ---- ---- ---- 27.10 -.90 28.00 1680 ---- ---- ---- ---- 27.60 -1.00 28.60 1685 ---- ---- ---- ---- 28.20 -1.00 29.20 1690 ---- ---- ---- ---- 28.80 -1.00 29.80 1695 ---- ---- ---- ---- 29.40 -1.00 30.40 1700 ---- ---- ---- ---- 30.00 -1.10 31.10 100 1705 ---- ---- ---- ---- 30.60 -1.10 31.70 1710 ---- ---- ---- ---- 31.20 -1.10 32.30 1715 ---- ---- ---- ---- 31.90 -1.10 33.00 1720 ---- ---- ---- ---- 32.50 -1.20 33.70 1725 ---- ---- ---- ---- 33.20 -1.20 34.40 1730 ---- ---- ---- ---- 33.90 -1.10 35.00 1735 ---- ---- ---- ---- 34.50 -1.30 35.80 1740 ---- ---- ---- ---- 35.20 -1.30 36.50 1745 ---- ---- ---- ---- 36.00 -1.20 37.20 1750 ---- ---- ---- ---- 36.70 -1.30 38.00 1755 ---- ---- ---- ---- 37.40 -1.30 38.70 1760 ---- ---- ---- ---- 38.20 -1.30 39.50 1765 ---- ---- ---- ---- 38.90 -1.40 40.30 1770 ---- ---- ---- ---- 39.70 -1.40 41.10 1775 ---- ---- ---- ---- 40.50 -1.40 41.90 1780 ---- ---- ---- ---- 41.30 -1.40 42.70 1785 ---- ---- ---- ---- 42.20 -1.40 43.60 1790 ---- ---- ---- ---- 43.00 -1.50 44.50 1795 ---- ---- ---- ---- 43.90 -1.50 45.40 1800 ---- ---- ---- ---- 44.80 -1.50 46.30 750 1805 ---- ---- ---- ---- 45.70 -1.50 47.20 1810 ---- ---- ---- ---- 46.60 -1.60 48.20 1815 ---- ---- ---- ---- 47.60 -1.50 49.10 1820 ---- ---- ---- ---- 48.50 -1.60 50.10 1825 ---- ---- ---- ---- 49.50 -1.70 51.20 150 1830 ---- ---- ---- ---- 50.60 -1.60 52.20 1835 ---- ---- ---- ---- 51.60 -1.70 53.30 1840 ---- ---- ---- ---- 52.70 -1.60 54.30 1845 ---- ---- ---- ---- 53.70 -1.80 55.50 1850 ---- ---- ---- ---- 54.80 -1.80 56.60 1855 ---- ---- ---- ---- 56.00 -1.80 57.80 1860 ---- ---- ---- ---- 57.10 -1.80 58.90 1865 ---- ---- ---- ---- 58.30 -1.90 60.20 1870 ---- ---- ---- ---- 59.60 -1.80 61.40 1875 ---- ---- ---- ---- 60.80 -1.90 62.70 1880 ---- ---- ---- ---- 62.10 -1.90 64.00 1885 ---- ---- ---- ---- 63.40 -1.90 65.30 1890 ---- ---- ---- ---- 64.70 -2.00 66.70 1895 ---- ---- ---- ---- 66.10 -2.00 68.10 1900 ---- ---- ---- ---- 67.50 -2.00 69.50 1905 ---- ---- ---- ---- 68.90 -2.10 71.00 1910 ---- ---- ---- ---- 70.40 -2.10 72.50 1915 ---- ---- ---- ---- 71.90 -2.10 74.00 1920 ---- ---- ---- ---- 73.40 -2.10 75.50 1925 ---- ---- ---- ---- 74.90 -2.20 77.10 1930 ---- ---- ---- ---- 76.50 -2.30 78.80 1935 ---- ---- ---- ---- 78.20 -2.20 80.40 1940 ---- ---- ---- ---- 79.80 -2.30 82.10 1945 ---- ---- ---- ---- 81.50 -2.30 83.80 1950 ---- ---- ---- ---- 83.30 -2.30 85.60 1955 ---- ---- ---- ---- 85.00 -2.40 87.40 1960 ---- ---- ---- ---- 86.80 -2.50 89.30 1965 ---- ---- ---- ---- 88.70 -2.40 91.10 1970 ---- ---- ---- ---- 90.60 -2.50 93.10 1975 ---- ---- ---- ---- 92.50 -2.50 95.00 1980 ---- ---- ---- ---- 94.40 -2.60 97.00 1985 ---- ---- ---- ---- 96.40 -2.60 99.00 1990 ---- ---- ---- ---- 98.50 -2.60 101.10 1995 ---- ---- ---- ---- 100.60 -2.60 103.20 2000 ---- ---- ---- ---- 102.70 -2.70 105.40 2005 ---- ---- ---- ---- 104.80 -2.80 107.60 2010 ---- ---- ---- ---- 107.00 -2.80 109.80 2015 ---- ---- ---- ---- 109.30 -2.80 112.10 2020 ---- ---- ---- ---- 111.50 -2.90 114.40 2025 ---- ---- ---- ---- 113.80 -2.90 116.70 2030 ---- ---- ---- ---- 116.20 -2.90 119.10 2035 ---- ---- ---- ---- 118.60 -2.90 121.50 2040 ---- ---- ---- ---- 121.00 -3.00 124.00 2045 ---- ---- ---- ---- 123.50 -3.00 126.50 2050 ---- ---- ---- ---- 126.00 -3.00 129.00 2055 ---- ---- ---- ---- 128.50 -3.10 131.60 2060 ---- ---- ---- ---- 131.10 -3.10 134.20 2065 ---- ---- ---- ---- 133.70 -3.10 136.80 2070 ---- ---- ---- ---- 136.30 -3.20 139.50 2075 ---- ---- ---- ---- 139.00 -3.20 142.20 2080 ---- ---- ---- ---- 141.70 -3.30 145.00 2085 ---- ---- ---- ---- 144.50 -3.20 147.70 2090 ---- ---- ---- ---- 147.20 -3.40 150.60 2095 ---- ---- ---- ---- 150.00 -3.40 153.40 2100 ---- ---- ---- ---- 152.90 -3.40 156.30 2105 ---- ---- ---- ---- 155.80 -3.40 159.20 2110 ---- ---- ---- ---- 158.70 -3.40 162.10 2115 ---- ---- ---- ---- 161.60 -3.50 165.10 2120 ---- ---- ---- ---- 164.60 -3.50 168.10 2125 ---- ---- ---- ---- 167.60 -3.50 171.10 2130 ---- ---- ---- ---- 170.60 -3.60 174.20 2135 ---- ---- ---- ---- 173.70 -3.60 177.30 2140 ---- ---- ---- ---- 176.70 -3.70 180.40 2145 ---- ---- ---- ---- 179.90 -3.60 183.50 2150 ---- ---- ---- ---- 183.00 -3.70 186.70 600 2155 ---- ---- ---- ---- 186.20 -3.70 189.90 2160 ---- ---- ---- ---- 189.40 -3.70 193.10 2165 ---- ---- ---- ---- 192.60 -3.80 196.40 2170 ---- ---- ---- ---- 195.80 -3.90 199.70 2175 ---- ---- ---- ---- 199.10 -3.90 203.00 2180 ---- ---- ---- ---- 202.40 -3.90 206.30 2185 ---- ---- ---- ---- 205.70 -3.90 209.60 2190 ---- ---- ---- ---- 209.00 -4.00 213.00 2195 ---- ---- ---- ---- 212.40 -4.00 216.40 2200 ---- ---- ---- ---- 215.80 -4.00 219.80 2205 ---- ---- ---- ---- 219.20 -4.10 223.30 2210 ---- ---- ---- ---- 222.60 -4.10 226.70 2215 ---- ---- ---- ---- 226.10 -4.10 230.20 2220 ---- ---- ---- ---- 229.60 -4.10 233.70 2225 ---- ---- ---- ---- 233.00 -4.20 237.20 2230 ---- ---- ---- ---- 236.60 -4.20 240.80 2235 ---- ---- ---- ---- 240.10 -4.20 244.30 2240 ---- ---- ---- ---- 243.60 -4.30 247.90 2245 ---- ---- ---- ---- 247.20 -4.30 251.50 2250 ---- ---- ---- ---- 250.80 -4.30 255.10 2255 ---- ---- ---- ---- 254.40 -4.30 258.70 2260 ---- ---- ---- ---- 258.00 -4.40 262.40 2265 ---- ---- ---- ---- 261.60 -4.40 266.00 2270 ---- ---- ---- ---- 265.30 -4.40 269.70 2275 ---- ---- ---- ---- 269.00 -4.40 273.40 2280 ---- ---- ---- ---- 272.60 -4.50 277.10 2285 ---- ---- ---- ---- 276.30 -4.50 280.80 2290 ---- ---- ---- ---- 280.00 -4.60 284.60 2295 ---- ---- ---- ---- 283.80 -4.50 288.30 2300 ---- ---- ---- ---- 287.50 -4.60 292.10 2305 ---- ---- ---- ---- 291.30 -4.50 295.80 2310 ---- ---- ---- ---- 295.00 -4.60 299.60 2315 ---- ---- ---- ---- 298.80 -4.60 303.40 2320 ---- ---- ---- ---- 302.60 -4.70 307.30 2325 ---- ---- ---- ---- 306.40 -4.70 311.10 2330 ---- ---- ---- ---- 310.20 -4.70 314.90 2335 ---- ---- ---- ---- 314.10 -4.70 318.80 2340 ---- ---- ---- ---- 317.90 -4.70 322.60 2345 ---- ---- ---- ---- 321.80 -4.70 326.50 2350 ---- ---- ---- ---- 325.60 -4.80 330.40 2355 ---- ---- ---- ---- 329.50 -4.80 334.30 2360 ---- ---- ---- ---- 333.40 -4.80 338.20 2365 ---- ---- ---- ---- 337.30 -4.90 342.20 2370 ---- ---- ---- ---- 341.20 -4.90 346.10 2375 ---- ---- ---- ---- 345.10 -4.90 350.00 2380 ---- ---- ---- ---- 349.10 -4.90 354.00 2385 ---- ---- ---- ---- 353.00 -5.00 358.00 2390 ---- ---- ---- ---- 357.00 -4.90 361.90 2395 ---- ---- ---- ---- 360.90 -5.00 365.90 2400 ---- ---- ---- ---- 364.90 -5.00 369.90 2410 ---- ---- ---- ---- 372.90 -5.00 377.90 2420 ---- ---- ---- ---- 380.90 -5.10 386.00 2425 ---- ---- ---- ---- 384.90 -5.20 390.10 2430 ---- ---- ---- ---- 389.00 -5.10 394.10 2440 ---- ---- ---- ---- 397.10 -5.10 402.20 2450 ---- ---- ---- ---- 405.20 -5.20 410.40 2460 ---- ---- ---- ---- 413.40 -5.20 418.60 2470 ---- ---- ---- ---- 421.60 -5.20 426.80 2475 ---- ---- ---- ---- 425.70 -5.30 431.00 2480 ---- ---- ---- ---- 429.80 -5.30 435.10 2490 ---- ---- ---- ---- 438.10 -5.30 443.40 2500 ---- ---- ---- ---- 446.40 -5.30 451.70 2525 ---- ---- ---- ---- 467.20 -5.50 472.70 2550 ---- ---- ---- ---- 488.30 -5.50 493.80 2575 ---- ---- ---- ---- 509.60 -5.60 515.20 2600 ---- ---- ---- ---- 531.00 -5.70 536.70 2625 ---- ---- ---- ---- 552.60 -5.80 558.40 2650 ---- ---- ---- ---- 574.40 -5.80 580.20 2675 ---- ---- ---- ---- 596.40 -5.80 602.20 2700 ---- ---- ---- ---- 618.50 -5.90 624.40 3000 ---- ---- ---- ---- 895.40 -6.40 901.80 3450 ---- ---- ---- ---- 1339.40 -6.40 1345.80 3475 ---- ---- ---- ---- 1364.40 -6.40 1370.80 3500 ---- ---- ---- ---- 1389.40 -6.40 1395.80 4000 ---- ---- ---- ---- 1889.40 -6.40 1895.80 OG JAN25 Gold Option PUT 1625 ---- ---- ---- ---- 17.70 -.70 18.40 1650 ---- ---- ---- ---- 20.50 -.80 21.30 1675 ---- ---- ---- ---- 23.60 -.80 24.40 1700 ---- ---- ---- ---- 27.00 -1.00 28.00 1725 ---- ---- ---- ---- 30.80 -1.10 31.90 1750 ---- ---- ---- ---- 34.90 -1.30 36.20 1775 ---- ---- ---- ---- 39.50 -1.40 40.90 1800 ---- ---- ---- ---- 44.50 -1.50 46.00 1810 ---- ---- ---- ---- 46.70 -1.50 48.20 1820 ---- ---- ---- ---- 48.90 -1.50 50.40 1825 ---- ---- ---- ---- 50.00 -1.60 51.60 1830 ---- ---- ---- ---- 51.20 -1.60 52.80 1840 ---- ---- ---- ---- 53.50 -1.70 55.20 1850 ---- ---- ---- ---- 55.90 -1.70 57.60 1860 ---- ---- ---- ---- 58.40 -1.80 60.20 1870 ---- ---- ---- ---- 61.00 -1.80 62.80 1875 ---- ---- ---- ---- 62.30 -1.90 64.20 1880 ---- ---- ---- ---- 63.70 -1.90 65.60 1890 ---- ---- ---- ---- 66.40 -2.00 68.40 1900 ---- ---- ---- ---- 69.30 -2.00 71.30 1910 ---- ---- ---- ---- 72.20 -2.00 74.20 1915 ---- ---- ---- ---- 73.70 -2.10 75.80 1920 ---- ---- ---- ---- 75.20 -2.10 77.30 1925 ---- ---- ---- ---- 76.70 -2.20 78.90 1930 ---- ---- ---- ---- 78.30 -2.20 80.50 1935 ---- ---- ---- ---- 79.90 -2.20 82.10 1940 ---- ---- ---- ---- 81.50 -2.20 83.70 1945 ---- ---- ---- ---- 83.10 -2.30 85.40 1950 ---- ---- ---- ---- 84.80 -2.30 87.10 1955 ---- ---- ---- ---- 86.50 -2.40 88.90 1960 ---- ---- ---- ---- 88.20 -2.40 90.60 1965 ---- ---- ---- ---- 90.00 -2.40 92.40 1970 ---- ---- ---- ---- 91.80 -2.40 94.20 1975 ---- ---- ---- ---- 93.60 -2.50 96.10 1980 ---- ---- ---- ---- 95.40 -2.50 97.90 1985 ---- ---- ---- ---- 97.30 -2.60 99.90 1990 ---- ---- ---- ---- 99.20 -2.60 101.80 1995 ---- ---- ---- ---- 101.20 -2.60 103.80 2000 ---- ---- ---- ---- 103.10 -2.70 105.80 2005 ---- ---- ---- ---- 105.20 -2.60 107.80 2010 ---- ---- ---- ---- 107.20 -2.70 109.90 2015 ---- ---- ---- ---- 109.30 -2.70 112.00 2020 ---- ---- ---- ---- 111.40 -2.70 114.10 2025 ---- ---- ---- ---- 113.50 -2.80 116.30 2030 ---- ---- ---- ---- 115.70 -2.80 118.50 2035 ---- ---- ---- ---- 117.90 -2.90 120.80 2040 ---- ---- ---- ---- 120.20 -2.90 123.10 2045 ---- ---- ---- ---- 122.50 -2.90 125.40 2050 ---- ---- ---- ---- 124.80 -3.00 127.80 2055 ---- ---- ---- ---- 127.20 -3.00 130.20 2060 ---- ---- ---- ---- 129.60 -3.00 132.60 2065 ---- ---- ---- ---- 132.10 -3.00 135.10 2070 ---- ---- ---- ---- 134.60 -3.10 137.70 2075 ---- ---- ---- ---- 137.10 -3.10 140.20 2080 ---- ---- ---- ---- 139.70 -3.10 142.80 2085 ---- ---- ---- ---- 142.30 -3.20 145.50 2090 ---- ---- ---- ---- 144.90 -3.20 148.10 2095 ---- ---- ---- ---- 147.60 -3.30 150.90 2100 ---- ---- ---- ---- 150.30 -3.30 153.60 2105 ---- ---- ---- ---- 153.10 -3.30 156.40 2110 ---- ---- ---- ---- 155.90 -3.30 159.20 2115 ---- ---- ---- ---- 158.70 -3.40 162.10 2120 ---- ---- ---- ---- 161.60 -3.40 165.00 2125 ---- ---- ---- ---- 164.50 -3.40 167.90 2130 ---- ---- ---- ---- 167.40 -3.50 170.90 2135 ---- ---- ---- ---- 170.40 -3.50 173.90 2140 ---- ---- ---- ---- 173.40 -3.50 176.90 2145 ---- ---- ---- ---- 176.40 -3.60 180.00 2150 ---- ---- ---- ---- 179.40 -3.70 183.10 2155 ---- ---- ---- ---- 182.50 -3.70 186.20 2160 ---- ---- ---- ---- 185.70 -3.60 189.30 2165 ---- ---- ---- ---- 188.80 -3.70 192.50 2170 ---- ---- ---- ---- 192.00 -3.70 195.70 2175 ---- ---- ---- ---- 195.20 -3.80 199.00 2180 ---- ---- ---- ---- 198.40 -3.80 202.20 2185 ---- ---- ---- ---- 201.70 -3.80 205.50 2190 ---- ---- ---- ---- 205.00 -3.80 208.80 2195 ---- ---- ---- ---- 208.30 -3.90 212.20 2200 ---- ---- ---- ---- 211.60 -3.90 215.50 2205 ---- ---- ---- ---- 215.00 -3.90 218.90 2210 ---- ---- ---- ---- 218.30 -4.00 222.30 2215 ---- ---- ---- ---- 221.70 -4.00 225.70 2220 ---- ---- ---- ---- 225.20 -4.00 229.20 2225 ---- ---- ---- ---- 228.60 -4.10 232.70 2230 ---- ---- ---- ---- 232.10 -4.10 236.20 2235 ---- ---- ---- ---- 235.50 -4.20 239.70 2240 ---- ---- ---- ---- 239.10 -4.10 243.20 2245 ---- ---- ---- ---- 242.60 -4.20 246.80 2250 ---- ---- ---- ---- 246.10 -4.20 250.30 2255 ---- ---- ---- ---- 249.70 -4.20 253.90 2260 ---- ---- ---- ---- 253.20 -4.30 257.50 2265 ---- ---- ---- ---- 256.80 -4.30 261.10 2270 ---- ---- ---- ---- 260.40 -4.30 264.70 2275 ---- ---- ---- ---- 264.00 -4.40 268.40 2280 ---- ---- ---- ---- 267.70 -4.30 272.00 2285 ---- ---- ---- ---- 271.30 -4.40 275.70 2290 ---- ---- ---- ---- 275.00 -4.40 279.40 2295 ---- ---- ---- ---- 278.70 -4.40 283.10 2300 ---- ---- ---- ---- 282.30 -4.50 286.80 2305 ---- ---- ---- ---- 286.00 -4.50 290.50 2310 ---- ---- ---- ---- 289.70 -4.60 294.30 2315 ---- ---- ---- ---- 293.50 -4.50 298.00 2320 ---- ---- ---- ---- 297.20 -4.60 301.80 2325 ---- ---- ---- ---- 300.90 -4.60 305.50 2330 ---- ---- ---- ---- 304.70 -4.60 309.30 2335 ---- ---- ---- ---- 308.50 -4.60 313.10 2340 ---- ---- ---- ---- 312.30 -4.60 316.90 2345 ---- ---- ---- ---- 316.10 -4.60 320.70 2350 ---- ---- ---- ---- 319.90 -4.70 324.60 2355 ---- ---- ---- ---- 323.70 -4.70 328.40 2360 ---- ---- ---- ---- 327.50 -4.80 332.30 2365 ---- ---- ---- ---- 331.40 -4.70 336.10 2370 ---- ---- ---- ---- 335.20 -4.80 340.00 2375 ---- ---- ---- ---- 339.10 -4.80 343.90 2380 ---- ---- ---- ---- 343.00 -4.80 347.80 2385 ---- ---- ---- ---- 346.90 -4.80 351.70 2390 ---- ---- ---- ---- 350.80 -4.90 355.70 2395 ---- ---- ---- ---- 354.70 -4.90 359.60 2400 ---- ---- ---- ---- 358.60 -4.90 363.50 2405 ---- ---- ---- ---- 362.60 -4.90 367.50 2410 ---- ---- ---- ---- 366.50 -5.00 371.50 2420 ---- ---- ---- ---- 374.50 -5.00 379.50 2425 ---- ---- ---- ---- 378.40 -5.10 383.50 2430 ---- ---- ---- ---- 382.40 -5.10 387.50 2440 ---- ---- ---- ---- 390.50 -5.00 395.50 2450 ---- ---- ---- ---- 398.50 -5.20 403.70 2460 ---- ---- ---- ---- 406.70 -5.10 411.80 2470 ---- ---- ---- ---- 414.80 -5.20 420.00 2475 ---- ---- ---- ---- 418.90 -5.20 424.10 2480 ---- ---- ---- ---- 423.00 -5.30 428.30 2490 ---- ---- ---- ---- 431.30 -5.20 436.50 2500 ---- ---- ---- ---- 439.60 -5.30 444.90 2510 ---- ---- ---- ---- 447.90 -5.30 453.20 2525 ---- ---- ---- ---- 460.50 -5.30 465.80 2550 ---- ---- ---- ---- 481.60 -5.40 487.00 2575 ---- ---- ---- ---- 502.90 -5.50 508.40 2600 ---- ---- ---- ---- 524.40 -5.60 530.00 2625 ---- ---- ---- ---- 546.20 -5.60 551.80 2650 ---- ---- ---- ---- 568.10 -5.70 573.80 2675 ---- ---- ---- ---- 590.20 -5.80 596.00 2700 ---- ---- ---- ---- 612.40 -5.90 618.30 OG FEB25 Gold Option PUT 1625 ---- ---- ---- ---- 24.60 -.90 25.50 1650 ---- ---- ---- ---- 27.70 -1.00 28.70 1675 ---- ---- ---- ---- 31.10 -1.10 32.20 1700 ---- ---- ---- ---- 34.80 -1.10 35.90 1725 ---- ---- ---- ---- 38.80 -1.30 40.10 1750 ---- ---- ---- ---- 43.20 -1.30 44.50 1775 ---- ---- ---- ---- 47.90 -1.50 49.40 1800 ---- ---- ---- ---- 53.10 -1.50 54.60 1810 ---- ---- ---- ---- 55.20 -1.60 56.80 1820 ---- ---- ---- ---- 57.40 -1.70 59.10 1825 ---- ---- ---- ---- 58.60 -1.60 60.20 1830 ---- ---- ---- ---- 59.70 -1.70 61.40 1840 ---- ---- ---- ---- 62.10 -1.70 63.80 1850 ---- ---- ---- ---- 64.50 -1.80 66.30 1860 ---- ---- ---- ---- 67.00 -1.80 68.80 1870 ---- ---- ---- ---- 69.50 -2.00 71.50 1880 ---- ---- ---- ---- 72.20 -1.90 74.10 1890 ---- ---- ---- ---- 74.90 -2.00 76.90 1900 ---- ---- ---- ---- 77.70 -2.10 79.80 1910 ---- ---- ---- ---- 80.60 -2.10 82.70 1915 ---- ---- ---- ---- 82.10 -2.10 84.20 1920 ---- ---- ---- ---- 83.60 -2.20 85.80 1925 ---- ---- ---- ---- 85.10 -2.20 87.30 1930 ---- ---- ---- ---- 86.60 -2.30 88.90 1935 ---- ---- ---- ---- 88.20 -2.30 90.50 1940 ---- ---- ---- ---- 89.80 -2.30 92.10 1945 ---- ---- ---- ---- 91.40 -2.40 93.80 1950 ---- ---- ---- ---- 93.10 -2.30 95.40 1955 ---- ---- ---- ---- 94.70 -2.40 97.10 1960 ---- ---- ---- ---- 96.40 -2.50 98.90 1965 ---- ---- ---- ---- 98.20 -2.40 100.60 1970 ---- ---- ---- ---- 99.90 -2.50 102.40 1975 ---- ---- ---- ---- 101.70 -2.50 104.20 1980 ---- ---- ---- ---- 103.50 -2.60 106.10 1985 ---- ---- ---- ---- 105.40 -2.50 107.90 1990 ---- ---- ---- ---- 107.20 -2.60 109.80 1995 ---- ---- ---- ---- 109.10 -2.70 111.80 2000 ---- ---- ---- ---- 111.00 -2.70 113.70 2005 ---- ---- ---- ---- 113.00 -2.70 115.70 2010 ---- ---- ---- ---- 115.00 -2.70 117.70 2015 ---- ---- ---- ---- 117.00 -2.80 119.80 2020 ---- ---- ---- ---- 119.10 -2.80 121.90 2025 ---- ---- ---- ---- 121.10 -2.90 124.00 2030 ---- ---- ---- ---- 123.30 -2.80 126.10 2035 ---- ---- ---- ---- 125.40 -2.90 128.30 2040 ---- ---- ---- ---- 127.60 -2.90 130.50 2045 ---- ---- ---- ---- 129.80 -3.00 132.80 2050 ---- ---- ---- ---- 132.10 -2.90 135.00 2055 ---- ---- ---- ---- 134.30 -3.10 137.40 2060 ---- ---- ---- ---- 136.70 -3.00 139.70 2065 ---- ---- ---- ---- 139.00 -3.10 142.10 2070 ---- ---- ---- ---- 141.40 -3.10 144.50 2075 ---- ---- ---- ---- 143.80 -3.20 147.00 2080 ---- ---- ---- ---- 146.30 -3.20 149.50 2085 ---- ---- ---- ---- 148.80 -3.20 152.00 2090 ---- ---- ---- ---- 151.30 -3.30 154.60 2095 ---- ---- ---- ---- 153.90 -3.30 157.20 2100 ---- ---- ---- ---- 156.50 -3.30 159.80 2105 ---- ---- ---- ---- 159.20 -3.30 162.50 2110 ---- ---- ---- ---- 161.90 -3.30 165.20 2115 ---- ---- ---- ---- 164.60 -3.40 168.00 2120 ---- ---- ---- ---- 167.40 -3.40 170.80 2125 ---- ---- ---- ---- 170.20 -3.40 173.60 2130 ---- ---- ---- ---- 173.00 -3.50 176.50 2135 ---- ---- ---- ---- 175.90 -3.50 179.40 2140 ---- ---- ---- ---- 178.80 -3.50 182.30 2145 ---- ---- ---- ---- 181.70 -3.60 185.30 2150 ---- ---- ---- ---- 184.70 -3.70 188.40 2155 ---- ---- ---- ---- 187.80 -3.60 191.40 2160 ---- ---- ---- ---- 190.80 -3.70 194.50 2165 ---- ---- ---- ---- 193.90 -3.70 197.60 2170 ---- ---- ---- ---- 197.10 -3.70 200.80 2175 ---- ---- ---- ---- 200.20 -3.80 204.00 2180 ---- ---- ---- ---- 203.40 -3.80 207.20 2185 ---- ---- ---- ---- 206.60 -3.90 210.50 2190 ---- ---- ---- ---- 209.90 -3.80 213.70 2195 ---- ---- ---- ---- 213.20 -3.90 217.10 2200 ---- ---- ---- ---- 216.50 -3.90 220.40 2205 ---- ---- ---- ---- 219.80 -4.00 223.80 2210 ---- ---- ---- ---- 223.20 -4.00 227.20 2215 ---- ---- ---- ---- 226.60 -4.00 230.60 2220 ---- ---- ---- ---- 230.00 -4.00 234.00 2225 ---- ---- ---- ---- 233.40 -4.10 237.50 2230 ---- ---- ---- ---- 236.90 -4.10 241.00 2235 ---- ---- ---- ---- 240.40 -4.10 244.50 2240 ---- ---- ---- ---- 243.90 -4.20 248.10 2245 ---- ---- ---- ---- 247.50 -4.10 251.60 2250 ---- ---- ---- ---- 251.00 -4.20 255.20 2255 ---- ---- ---- ---- 254.60 -4.20 258.80 2260 ---- ---- ---- ---- 258.20 -4.20 262.40 2265 ---- ---- ---- ---- 261.80 -4.30 266.10 2270 ---- ---- ---- ---- 265.40 -4.30 269.70 2275 ---- ---- ---- ---- 269.10 -4.30 273.40 2280 ---- ---- ---- ---- 272.70 -4.40 277.10 2285 ---- ---- ---- ---- 276.40 -4.40 280.80 2290 ---- ---- ---- ---- 280.10 -4.40 284.50 2295 ---- ---- ---- ---- 283.80 -4.40 288.20 2300 ---- ---- ---- ---- 287.50 -4.50 292.00 2305 ---- ---- ---- ---- 291.30 -4.50 295.80 2310 ---- ---- ---- ---- 295.00 -4.50 299.50 2315 ---- ---- ---- ---- 298.80 -4.50 303.30 2320 ---- ---- ---- ---- 302.60 -4.50 307.10 2325 ---- ---- ---- ---- 306.40 -4.60 311.00 2330 ---- ---- ---- ---- 310.20 -4.60 314.80 2335 ---- ---- ---- ---- 314.00 -4.70 318.70 2340 ---- ---- ---- ---- 317.90 -4.60 322.50 2345 ---- ---- ---- ---- 321.70 -4.70 326.40 2350 ---- ---- ---- ---- 325.60 -4.70 330.30 2360 ---- ---- ---- ---- 333.40 -4.70 338.10 2370 ---- ---- ---- ---- 341.20 -4.80 346.00 2380 ---- ---- ---- ---- 349.10 -4.80 353.90 2390 ---- ---- ---- ---- 357.00 -4.90 361.90 2400 ---- ---- ---- ---- 365.00 -4.90 369.90 2410 ---- ---- ---- ---- 373.00 -4.90 377.90 2420 ---- ---- ---- ---- 381.10 -4.90 386.00 2425 ---- ---- ---- ---- 385.10 -5.00 390.10 2430 ---- ---- ---- ---- 389.20 -5.00 394.20 2440 ---- ---- ---- ---- 397.30 -5.10 402.40 2450 ---- ---- ---- ---- 405.50 -5.10 410.60 2475 ---- ---- ---- ---- 426.20 -5.20 431.40 2500 ---- ---- ---- ---- 447.10 -5.30 452.40 2525 ---- ---- ---- ---- 468.20 -5.40 473.60 2550 ---- ---- ---- ---- 489.60 -5.40 495.00 2575 ---- ---- ---- ---- 511.10 -5.50 516.60 2600 ---- ---- ---- ---- 532.90 -5.50 538.40 2625 ---- ---- ---- ---- 554.80 -5.60 560.40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.90 .00 1.90 1050 ---- ---- ---- ---- 2.20 -.10 2.30 1075 ---- ---- ---- ---- 2.60 -.10 2.70 1100 ---- ---- ---- ---- 3.00 -.10 3.10 1125 ---- ---- ---- ---- 3.50 -.10 3.60 1150 ---- ---- ---- ---- 4.00 -.10 4.10 1175 ---- ---- ---- ---- 4.60 -.20 4.80 1200 ---- ---- ---- ---- 5.30 -.20 5.50 1220 ---- ---- ---- ---- 5.90 -.20 6.10 1225 ---- ---- ---- ---- 6.00 -.20 6.20 1230 ---- ---- ---- ---- 6.20 -.20 6.40 1240 ---- ---- ---- ---- 6.50 -.20 6.70 1250 ---- ---- ---- ---- 6.80 -.30 7.10 1260 ---- ---- ---- ---- 7.20 -.30 7.50 1270 ---- ---- ---- ---- 7.60 -.20 7.80 1275 ---- ---- ---- ---- 7.80 -.20 8.00 1280 ---- ---- ---- ---- 8.00 -.20 8.20 1290 ---- ---- ---- ---- 8.40 -.20 8.60 1300 ---- ---- ---- ---- 8.80 -.30 9.10 1310 ---- ---- ---- ---- 9.20 -.30 9.50 1315 ---- ---- ---- ---- 9.40 -.40 9.80 1320 ---- ---- ---- ---- 9.70 -.30 10.00 1325 ---- ---- ---- ---- 9.90 -.30 10.20 1330 ---- ---- ---- ---- 10.10 -.40 10.50 1335 ---- ---- ---- ---- 10.40 -.30 10.70 1340 ---- ---- ---- ---- 10.60 -.40 11.00 1345 ---- ---- ---- ---- 10.90 -.30 11.20 1350 ---- ---- ---- ---- 11.10 -.40 11.50 1355 ---- ---- ---- ---- 11.40 -.40 11.80 1360 ---- ---- ---- ---- 11.70 -.30 12.00 1365 ---- ---- ---- ---- 11.90 -.40 12.30 1370 ---- ---- ---- ---- 12.20 -.40 12.60 1375 ---- ---- ---- ---- 12.50 -.40 12.90 1380 ---- ---- ---- ---- 12.80 -.40 13.20 1385 ---- ---- ---- ---- 13.00 -.50 13.50 1390 ---- ---- ---- ---- 13.30 -.50 13.80 1395 ---- ---- ---- ---- 13.60 -.50 14.10 1400 ---- ---- ---- ---- 13.90 -.50 14.40 1405 ---- ---- ---- ---- 14.30 -.40 14.70 1410 ---- ---- ---- ---- 14.60 -.40 15.00 1415 ---- ---- ---- ---- 14.90 -.50 15.40 1420 ---- ---- ---- ---- 15.20 -.50 15.70 1425 ---- ---- ---- ---- 15.60 -.50 16.10 1430 ---- ---- ---- ---- 15.90 -.50 16.40 1435 ---- ---- ---- ---- 16.20 -.60 16.80 1440 ---- ---- ---- ---- 16.60 -.50 17.10 1445 ---- ---- ---- ---- 16.90 -.60 17.50 1450 ---- ---- ---- ---- 17.30 -.60 17.90 1455 ---- ---- ---- ---- 17.70 -.50 18.20 1460 ---- ---- ---- ---- 18.10 -.50 18.60 1465 ---- ---- ---- ---- 18.40 -.60 19.00 1470 ---- ---- ---- ---- 18.80 -.60 19.40 1475 ---- ---- ---- ---- 19.20 -.60 19.80 1480 ---- ---- ---- ---- 19.60 -.60 20.20 1485 ---- ---- ---- ---- 20.00 -.60 20.60 1490 ---- ---- ---- ---- 20.40 -.70 21.10 1495 ---- ---- ---- ---- 20.90 -.60 21.50 1500 ---- ---- ---- ---- 21.30 -.60 21.90 1505 ---- ---- ---- ---- 21.70 -.70 22.40 1510 ---- ---- ---- ---- 22.20 -.60 22.80 1515 ---- ---- ---- ---- 22.60 -.70 23.30 1520 ---- ---- ---- ---- 23.10 -.70 23.80 1525 ---- ---- ---- ---- 23.50 -.70 24.20 1530 ---- ---- ---- ---- 24.00 -.70 24.70 1535 ---- ---- ---- ---- 24.50 -.70 25.20 1540 ---- ---- ---- ---- 24.90 -.80 25.70 1545 ---- ---- ---- ---- 25.40 -.80 26.20 1550 ---- ---- ---- ---- 25.90 -.80 26.70 1555 ---- ---- ---- ---- 26.40 -.80 27.20 1560 ---- ---- ---- ---- 26.90 -.80 27.70 1565 ---- ---- ---- ---- 27.50 -.80 28.30 1570 ---- ---- ---- ---- 28.00 -.80 28.80 1575 ---- ---- ---- ---- 28.50 -.90 29.40 1580 ---- ---- ---- ---- 29.10 -.80 29.90 1585 ---- ---- ---- ---- 29.60 -.90 30.50 1590 ---- ---- ---- ---- 30.20 -.80 31.00 1595 ---- ---- ---- ---- 30.70 -.90 31.60 1600 ---- ---- ---- ---- 31.30 -.90 32.20 1605 ---- ---- ---- ---- 31.90 -.90 32.80 1610 ---- ---- ---- ---- 32.40 -1.00 33.40 1615 ---- ---- ---- ---- 33.00 -1.00 34.00 1620 ---- ---- ---- ---- 33.60 -1.00 34.60 1625 ---- ---- ---- ---- 34.20 -1.00 35.20 1630 ---- ---- ---- ---- 34.80 -1.00 35.80 1635 ---- ---- ---- ---- 35.50 -1.00 36.50 1640 ---- ---- ---- ---- 36.10 -1.00 37.10 1645 ---- ---- ---- ---- 36.70 -1.00 37.70 1650 ---- ---- ---- ---- 37.30 -1.10 38.40 1655 ---- ---- ---- ---- 38.00 -1.10 39.10 1660 ---- ---- ---- ---- 38.60 -1.10 39.70 1665 ---- ---- ---- ---- 39.30 -1.10 40.40 1670 ---- ---- ---- ---- 40.00 -1.10 41.10 1675 ---- ---- ---- ---- 40.60 -1.20 41.80 1680 ---- ---- ---- ---- 41.30 -1.20 42.50 1685 ---- ---- ---- ---- 42.00 -1.20 43.20 1690 ---- ---- ---- ---- 42.70 -1.20 43.90 1695 ---- ---- ---- ---- 43.40 -1.20 44.60 1700 ---- ---- ---- ---- 44.10 -1.20 45.30 1705 ---- ---- ---- ---- 44.80 -1.20 46.00 1710 ---- ---- ---- ---- 45.50 -1.30 46.80 1715 ---- ---- ---- ---- 46.20 -1.30 47.50 1720 ---- ---- ---- ---- 47.00 -1.20 48.20 1725 ---- ---- ---- ---- 47.70 -1.30 49.00 1730 ---- ---- ---- ---- 48.40 -1.40 49.80 1735 ---- ---- ---- ---- 49.20 -1.30 50.50 1740 ---- ---- ---- ---- 49.90 -1.40 51.30 1745 ---- ---- ---- ---- 50.70 -1.40 52.10 1750 ---- ---- ---- ---- 51.50 -1.40 52.90 1755 ---- ---- ---- ---- 52.30 -1.40 53.70 1760 ---- ---- ---- ---- 53.10 -1.40 54.50 1765 ---- ---- ---- ---- 53.90 -1.40 55.30 1770 ---- ---- ---- ---- 54.70 -1.50 56.20 1775 ---- ---- ---- ---- 55.60 -1.40 57.00 1780 ---- ---- ---- ---- 56.40 -1.50 57.90 1785 ---- ---- ---- ---- 57.30 -1.50 58.80 1790 ---- ---- ---- ---- 58.10 -1.60 59.70 1795 ---- ---- ---- ---- 59.00 -1.60 60.60 1800 ---- ---- ---- ---- 59.90 -1.60 61.50 1805 ---- ---- ---- ---- 60.80 -1.60 62.40 1810 ---- ---- ---- ---- 61.80 -1.60 63.40 1815 ---- ---- ---- ---- 62.70 -1.60 64.30 1820 ---- ---- ---- ---- 63.70 -1.60 65.30 1825 ---- ---- ---- ---- 64.70 -1.60 66.30 1830 ---- ---- ---- ---- 65.70 -1.70 67.40 1835 ---- ---- ---- ---- 66.70 -1.70 68.40 1840 ---- ---- ---- ---- 67.70 -1.80 69.50 1845 ---- ---- ---- ---- 68.80 -1.70 70.50 1850 ---- ---- ---- ---- 69.80 -1.80 71.60 700 1855 ---- ---- ---- ---- 70.90 -1.90 72.80 1860 ---- ---- ---- ---- 72.10 -1.80 73.90 1865 ---- ---- ---- ---- 73.20 -1.90 75.10 1870 ---- ---- ---- ---- 74.40 -1.90 76.30 1875 ---- ---- ---- ---- 75.60 -1.90 77.50 1880 ---- ---- ---- ---- 76.80 -1.90 78.70 1885 ---- ---- ---- ---- 78.10 -1.90 80.00 1890 ---- ---- ---- ---- 79.30 -2.00 81.30 1895 ---- ---- ---- ---- 80.60 -2.00 82.60 1900 ---- ---- ---- ---- 82.00 -2.00 84.00 1905 ---- ---- ---- ---- 83.30 -2.10 85.40 1910 ---- ---- ---- ---- 84.70 -2.10 86.80 1915 ---- ---- ---- ---- 86.10 -2.10 88.20 1920 ---- ---- ---- ---- 87.60 -2.10 89.70 1925 ---- ---- ---- ---- 89.10 -2.10 91.20 1930 ---- ---- ---- ---- 90.60 -2.20 92.80 1935 ---- ---- ---- ---- 92.10 -2.20 94.30 1940 ---- ---- ---- ---- 93.70 -2.30 96.00 1945 ---- ---- ---- ---- 95.30 -2.30 97.60 1950 ---- ---- ---- ---- 97.00 -2.30 99.30 1955 ---- ---- ---- ---- 98.60 -2.40 101.00 1960 ---- ---- ---- ---- 100.40 -2.30 102.70 1965 ---- ---- ---- ---- 102.10 -2.40 104.50 1970 ---- ---- ---- ---- 103.90 -2.40 106.30 1975 ---- ---- ---- ---- 105.70 -2.40 108.10 1980 ---- ---- ---- ---- 107.50 -2.50 110.00 1985 ---- ---- ---- ---- 109.40 -2.50 111.90 1990 ---- ---- ---- ---- 111.30 -2.50 113.80 1995 ---- ---- ---- ---- 113.20 -2.60 115.80 2000 ---- ---- ---- ---- 115.20 -2.60 117.80 2005 ---- ---- ---- ---- 117.20 -2.70 119.90 2010 ---- ---- ---- ---- 119.30 -2.60 121.90 2015 ---- ---- ---- ---- 121.40 -2.60 124.00 2020 ---- ---- ---- ---- 123.50 -2.70 126.20 2025 ---- ---- ---- ---- 125.60 -2.80 128.40 2030 ---- ---- ---- ---- 127.80 -2.80 130.60 2035 ---- ---- ---- ---- 130.00 -2.80 132.80 2040 ---- ---- ---- ---- 132.30 -2.80 135.10 2045 ---- ---- ---- ---- 134.50 -2.90 137.40 2050 ---- ---- ---- ---- 136.90 -2.80 139.70 2055 ---- ---- ---- ---- 139.20 -2.90 142.10 2060 ---- ---- ---- ---- 141.60 -2.90 144.50 2065 ---- ---- ---- ---- 144.00 -3.00 147.00 2070 ---- ---- ---- ---- 146.50 -3.00 149.50 2075 ---- ---- ---- ---- 149.00 -3.00 152.00 2080 ---- ---- ---- ---- 151.50 -3.00 154.50 2085 ---- ---- ---- ---- 154.00 -3.10 157.10 2090 ---- ---- ---- ---- 156.60 -3.10 159.70 2095 ---- ---- ---- ---- 159.20 -3.20 162.40 2100 ---- ---- ---- ---- 161.90 -3.20 165.10 2105 ---- ---- ---- ---- 164.60 -3.20 167.80 2110 ---- ---- ---- ---- 167.30 -3.20 170.50 2115 ---- ---- ---- ---- 170.00 -3.30 173.30 2120 ---- ---- ---- ---- 172.80 -3.30 176.10 2125 ---- ---- ---- ---- 175.60 -3.40 179.00 2130 ---- ---- ---- ---- 178.50 -3.30 181.80 2135 ---- ---- ---- ---- 181.30 -3.40 184.70 2140 ---- ---- ---- ---- 184.20 -3.50 187.70 2145 ---- ---- ---- ---- 187.20 -3.40 190.60 2150 ---- ---- ---- ---- 190.10 -3.50 193.60 2155 ---- ---- ---- ---- 193.10 -3.50 196.60 2160 ---- ---- ---- ---- 196.10 -3.60 199.70 2165 ---- ---- ---- ---- 199.20 -3.50 202.70 2170 ---- ---- ---- ---- 202.20 -3.60 205.80 2175 ---- ---- ---- ---- 205.30 -3.70 209.00 2180 ---- ---- ---- ---- 208.40 -3.70 212.10 2185 ---- ---- ---- ---- 211.60 -3.70 215.30 2190 ---- ---- ---- ---- 214.80 -3.70 218.50 2195 ---- ---- ---- ---- 218.00 -3.70 221.70 2200 ---- ---- ---- ---- 221.20 -3.80 225.00 2205 ---- ---- ---- ---- 224.40 -3.90 228.30 2210 ---- ---- ---- ---- 227.70 -3.90 231.60 2215 ---- ---- ---- ---- 231.00 -3.90 234.90 2220 ---- ---- ---- ---- 234.30 -3.90 238.20 2225 ---- ---- ---- ---- 237.70 -3.90 241.60 2230 ---- ---- ---- ---- 241.00 -4.00 245.00 2235 ---- ---- ---- ---- 244.40 -4.00 248.40 2240 ---- ---- ---- ---- 247.80 -4.00 251.80 2245 ---- ---- ---- ---- 251.20 -4.10 255.30 2250 ---- ---- ---- ---- 254.70 -4.00 258.70 2255 ---- ---- ---- ---- 258.20 -4.00 262.20 2260 ---- ---- ---- ---- 261.60 -4.10 265.70 2265 ---- ---- ---- ---- 265.10 -4.20 269.30 2270 ---- ---- ---- ---- 268.70 -4.10 272.80 2275 ---- ---- ---- ---- 272.20 -4.20 276.40 2280 ---- ---- ---- ---- 275.80 -4.20 280.00 2285 ---- ---- ---- ---- 279.30 -4.30 283.60 2290 ---- ---- ---- ---- 282.90 -4.30 287.20 2295 ---- ---- ---- ---- 286.50 -4.30 290.80 2300 ---- ---- ---- ---- 290.10 -4.40 294.50 2305 ---- ---- ---- ---- 293.80 -4.30 298.10 2310 ---- ---- ---- ---- 297.40 -4.40 301.80 2315 ---- ---- ---- ---- 301.10 -4.40 305.50 2320 ---- ---- ---- ---- 304.80 -4.40 309.20 2325 ---- ---- ---- ---- 308.50 -4.40 312.90 2330 ---- ---- ---- ---- 312.20 -4.40 316.60 2335 ---- ---- ---- ---- 315.90 -4.50 320.40 2340 ---- ---- ---- ---- 319.60 -4.50 324.10 2345 ---- ---- ---- ---- 323.40 -4.50 327.90 2350 ---- ---- ---- ---- 327.10 -4.60 331.70 2355 ---- ---- ---- ---- 330.90 -4.60 335.50 2360 ---- ---- ---- ---- 334.70 -4.60 339.30 2365 ---- ---- ---- ---- 338.50 -4.60 343.10 2370 ---- ---- ---- ---- 342.30 -4.60 346.90 2375 ---- ---- ---- ---- 346.10 -4.70 350.80 2380 ---- ---- ---- ---- 350.00 -4.70 354.70 2385 ---- ---- ---- ---- 353.80 -4.70 358.50 2390 ---- ---- ---- ---- 357.70 -4.70 362.40 2395 ---- ---- ---- ---- 361.60 -4.70 366.30 2400 ---- ---- ---- ---- 365.40 -4.80 370.20 2405 ---- ---- ---- ---- 369.30 -4.80 374.10 2410 ---- ---- ---- ---- 373.20 -4.90 378.10 2415 ---- ---- ---- ---- 377.20 -4.80 382.00 2420 ---- ---- ---- ---- 381.10 -4.90 386.00 2425 ---- ---- ---- ---- 385.00 -4.90 389.90 2430 ---- ---- ---- ---- 389.00 -4.90 393.90 2435 ---- ---- ---- ---- 393.00 -4.90 397.90 2440 ---- ---- ---- ---- 396.90 -5.00 401.90 2450 ---- ---- ---- ---- 404.90 -5.00 409.90 2460 ---- ---- ---- ---- 412.90 -5.10 418.00 2470 ---- ---- ---- ---- 421.00 -5.10 426.10 2475 ---- ---- ---- ---- 425.10 -5.00 430.10 2480 ---- ---- ---- ---- 429.10 -5.10 434.20 2490 ---- ---- ---- ---- 437.30 -5.10 442.40 2500 ---- ---- ---- ---- 445.40 -5.20 450.60 2510 ---- ---- ---- ---- 453.70 -5.20 458.90 2520 ---- ---- ---- ---- 461.90 -5.20 467.10 2525 ---- ---- ---- ---- 466.10 -5.20 471.30 2530 ---- ---- ---- ---- 470.20 -5.30 475.50 2550 ---- ---- ---- ---- 486.90 -5.30 492.20 2575 ---- ---- ---- ---- 507.90 -5.40 513.30 2600 ---- ---- ---- ---- 529.20 -5.50 534.70 2625 ---- ---- ---- ---- 550.60 -5.50 556.10 2650 ---- ---- ---- ---- 572.20 -5.60 577.80 2675 ---- ---- ---- ---- 594.00 -5.60 599.60 2700 ---- ---- ---- ---- 615.90 -5.70 621.60 2725 ---- ---- ---- ---- 637.90 -5.90 643.80 2750 ---- ---- ---- ---- 660.10 -5.90 666.00 2775 ---- ---- ---- ---- 682.50 -5.90 688.40 2800 ---- ---- ---- ---- 705.00 -5.90 710.90 2825 ---- ---- ---- ---- 727.50 -6.10 733.60 2850 ---- ---- ---- ---- 750.20 -6.10 756.30 2875 ---- ---- ---- ---- 773.00 -6.20 779.20 2900 ---- ---- ---- ---- 795.90 -6.20 802.10 2925 ---- ---- ---- ---- 819.00 -6.20 825.20 2950 ---- ---- ---- ---- 842.10 -6.20 848.30 2975 ---- ---- ---- ---- 865.20 -6.30 871.50 3000 ---- ---- ---- ---- 888.50 -6.30 894.80 3100 ---- ---- ---- ---- 982.30 -6.50 988.80 3200 ---- ---- ---- ---- 1077.20 -6.50 1083.70 3300 ---- ---- ---- ---- 1172.90 -6.70 1179.60 3400 ---- ---- ---- ---- 1269.40 -6.70 1276.10 3500 ---- ---- ---- ---- 1366.40 -6.80 1373.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.30 -.20 5.50 1100 ---- ---- ---- ---- 6.00 -.20 6.20 1125 ---- ---- ---- ---- 6.80 -.20 7.00 1150 ---- ---- ---- ---- 7.70 -.20 7.90 1175 ---- ---- ---- ---- 8.70 -.20 8.90 1200 ---- ---- ---- ---- 9.70 -.30 10.00 1225 ---- ---- ---- ---- 10.80 -.30 11.10 1250 ---- ---- ---- ---- 12.00 -.40 12.40 1270 ---- ---- ---- ---- 13.10 -.40 13.50 1275 ---- ---- ---- ---- 13.40 -.30 13.70 1280 ---- ---- ---- ---- 13.70 -.30 14.00 1290 ---- ---- ---- ---- 14.20 -.40 14.60 1300 ---- ---- ---- ---- 14.80 -.40 15.20 1310 ---- ---- ---- ---- 15.40 -.40 15.80 1320 ---- ---- ---- ---- 16.10 -.40 16.50 1325 ---- ---- ---- ---- 16.40 -.40 16.80 1330 ---- ---- ---- ---- 16.70 -.40 17.10 1340 ---- ---- ---- ---- 17.40 -.40 17.80 1350 ---- ---- ---- ---- 18.10 -.40 18.50 1360 ---- ---- ---- ---- 18.80 -.50 19.30 1370 ---- ---- ---- ---- 19.50 -.50 20.00 1375 ---- ---- ---- ---- 19.90 -.50 20.40 1380 ---- ---- ---- ---- 20.20 -.60 20.80 1385 ---- ---- ---- ---- 20.60 -.60 21.20 1390 ---- ---- ---- ---- 21.00 -.60 21.60 1395 ---- ---- ---- ---- 21.40 -.60 22.00 1400 ---- ---- ---- ---- 21.80 -.60 22.40 1405 ---- ---- ---- ---- 22.20 -.60 22.80 1410 ---- ---- ---- ---- 22.60 -.60 23.20 1415 ---- ---- ---- ---- 23.00 -.60 23.60 1420 ---- ---- ---- ---- 23.50 -.60 24.10 1425 ---- ---- ---- ---- 23.90 -.60 24.50 1430 ---- ---- ---- ---- 24.30 -.60 24.90 1435 ---- ---- ---- ---- 24.80 -.60 25.40 1440 ---- ---- ---- ---- 25.20 -.60 25.80 1445 ---- ---- ---- ---- 25.70 -.60 26.30 1450 ---- ---- ---- ---- 26.10 -.70 26.80 1455 ---- ---- ---- ---- 26.60 -.70 27.30 1460 ---- ---- ---- ---- 27.00 -.70 27.70 1465 ---- ---- ---- ---- 27.50 -.70 28.20 1470 ---- ---- ---- ---- 28.00 -.70 28.70 1475 ---- ---- ---- ---- 28.50 -.70 29.20 1480 ---- ---- ---- ---- 29.00 -.70 29.70 1485 ---- ---- ---- ---- 29.50 -.70 30.20 1490 ---- ---- ---- ---- 30.00 -.80 30.80 1495 ---- ---- ---- ---- 30.50 -.80 31.30 1500 ---- ---- ---- ---- 31.00 -.80 31.80 1505 ---- ---- ---- ---- 31.60 -.80 32.40 1510 ---- ---- ---- ---- 32.10 -.80 32.90 1515 ---- ---- ---- ---- 32.70 -.80 33.50 1520 ---- ---- ---- ---- 33.20 -.80 34.00 1525 ---- ---- ---- ---- 33.80 -.80 34.60 1530 ---- ---- ---- ---- 34.30 -.90 35.20 1535 ---- ---- ---- ---- 34.90 -.90 35.80 1540 ---- ---- ---- ---- 35.50 -.90 36.40 1545 ---- ---- ---- ---- 36.10 -.80 36.90 1550 ---- ---- ---- ---- 36.70 -.90 37.60 1555 ---- ---- ---- ---- 37.30 -.90 38.20 1560 ---- ---- ---- ---- 37.90 -.90 38.80 1565 ---- ---- ---- ---- 38.50 -.90 39.40 1570 ---- ---- ---- ---- 39.10 -.90 40.00 1575 ---- ---- ---- ---- 39.70 -1.00 40.70 1580 ---- ---- ---- ---- 40.40 -.90 41.30 1585 ---- ---- ---- ---- 41.00 -1.00 42.00 1590 ---- ---- ---- ---- 41.60 -1.00 42.60 1595 ---- ---- ---- ---- 42.30 -1.00 43.30 1600 ---- ---- ---- ---- 43.00 -1.00 44.00 1605 ---- ---- ---- ---- 43.60 -1.10 44.70 1610 ---- ---- ---- ---- 44.30 -1.10 45.40 1615 ---- ---- ---- ---- 45.00 -1.10 46.10 1620 ---- ---- ---- ---- 45.70 -1.10 46.80 1625 ---- ---- ---- ---- 46.40 -1.10 47.50 1630 ---- ---- ---- ---- 47.10 -1.10 48.20 1635 ---- ---- ---- ---- 47.80 -1.10 48.90 1640 ---- ---- ---- ---- 48.50 -1.10 49.60 1645 ---- ---- ---- ---- 49.20 -1.20 50.40 1650 ---- ---- ---- ---- 49.90 -1.20 51.10 1655 ---- ---- ---- ---- 50.70 -1.10 51.80 1660 ---- ---- ---- ---- 51.40 -1.20 52.60 1665 ---- ---- ---- ---- 52.10 -1.30 53.40 1670 ---- ---- ---- ---- 52.90 -1.20 54.10 1675 ---- ---- ---- ---- 53.60 -1.30 54.90 1680 ---- ---- ---- ---- 54.40 -1.30 55.70 1685 ---- ---- ---- ---- 55.20 -1.30 56.50 1690 ---- ---- ---- ---- 55.90 -1.30 57.20 1695 ---- ---- ---- ---- 56.70 -1.30 58.00 1700 ---- ---- ---- ---- 57.50 -1.30 58.80 1705 ---- ---- ---- ---- 58.30 -1.30 59.60 1710 ---- ---- ---- ---- 59.10 -1.40 60.50 1715 ---- ---- ---- ---- 59.90 -1.40 61.30 1720 ---- ---- ---- ---- 60.70 -1.40 62.10 1725 ---- ---- ---- ---- 61.50 -1.40 62.90 1730 ---- ---- ---- ---- 62.30 -1.50 63.80 1735 ---- ---- ---- ---- 63.20 -1.40 64.60 1740 ---- ---- ---- ---- 64.00 -1.40 65.40 1745 ---- ---- ---- ---- 64.80 -1.50 66.30 1750 ---- ---- ---- ---- 65.60 -1.50 67.10 1755 ---- ---- ---- ---- 66.50 -1.50 68.00 1760 ---- ---- ---- ---- 67.30 -1.60 68.90 1765 ---- ---- ---- ---- 68.20 -1.50 69.70 1770 ---- ---- ---- ---- 69.10 -1.50 70.60 1775 ---- ---- ---- ---- 69.90 -1.60 71.50 1780 ---- ---- ---- ---- 70.80 -1.60 72.40 1785 ---- ---- ---- ---- 71.70 -1.60 73.30 1790 ---- ---- ---- ---- 72.60 -1.60 74.20 1795 ---- ---- ---- ---- 73.50 -1.70 75.20 1800 ---- ---- ---- ---- 74.50 -1.60 76.10 1805 ---- ---- ---- ---- 75.40 -1.70 77.10 1810 ---- ---- ---- ---- 76.30 -1.70 78.00 1815 ---- ---- ---- ---- 77.30 -1.70 79.00 1820 ---- ---- ---- ---- 78.30 -1.70 80.00 1825 ---- ---- ---- ---- 79.30 -1.70 81.00 1830 ---- ---- ---- ---- 80.30 -1.70 82.00 1835 ---- ---- ---- ---- 81.30 -1.80 83.10 1840 ---- ---- ---- ---- 82.30 -1.80 84.10 1845 ---- ---- ---- ---- 83.40 -1.80 85.20 1850 ---- ---- ---- ---- 84.50 -1.80 86.30 1855 ---- ---- ---- ---- 85.50 -1.90 87.40 1860 ---- ---- ---- ---- 86.60 -1.90 88.50 1865 ---- ---- ---- ---- 87.80 -1.90 89.70 1870 ---- ---- ---- ---- 88.90 -1.90 90.80 1875 ---- ---- ---- ---- 90.10 -1.90 92.00 1880 ---- ---- ---- ---- 91.30 -1.90 93.20 1885 ---- ---- ---- ---- 92.50 -2.00 94.50 1890 ---- ---- ---- ---- 93.70 -2.00 95.70 1895 ---- ---- ---- ---- 95.00 -2.00 97.00 1900 ---- ---- ---- ---- 96.30 -2.00 98.30 1905 ---- ---- ---- ---- 97.60 -2.10 99.70 1910 ---- ---- ---- ---- 98.90 -2.10 101.00 1915 ---- ---- ---- ---- 100.30 -2.10 102.40 1920 ---- ---- ---- ---- 101.70 -2.10 103.80 1925 ---- ---- ---- ---- 103.10 -2.20 105.30 1930 ---- ---- ---- ---- 104.50 -2.20 106.70 1935 ---- ---- ---- ---- 106.00 -2.20 108.20 1940 ---- ---- ---- ---- 107.50 -2.30 109.80 1945 ---- ---- ---- ---- 109.10 -2.20 111.30 1950 ---- ---- ---- ---- 110.60 -2.30 112.90 1955 ---- ---- ---- ---- 112.20 -2.40 114.60 1960 ---- ---- ---- ---- 113.90 -2.30 116.20 1965 ---- ---- ---- ---- 115.50 -2.40 117.90 1970 ---- ---- ---- ---- 117.30 -2.30 119.60 1975 ---- ---- ---- ---- 119.00 -2.40 121.40 1980 ---- ---- ---- ---- 120.80 -2.40 123.20 1985 ---- ---- ---- ---- 122.60 -2.40 125.00 1990 ---- ---- ---- ---- 124.40 -2.50 126.90 1995 ---- ---- ---- ---- 126.30 -2.50 128.80 2000 ---- ---- ---- ---- 128.20 -2.50 130.70 2005 ---- ---- ---- ---- 130.10 -2.60 132.70 2010 ---- ---- ---- ---- 132.10 -2.60 134.70 2015 ---- ---- ---- ---- 134.10 -2.60 136.70 2020 ---- ---- ---- ---- 136.10 -2.70 138.80 2025 ---- ---- ---- ---- 138.20 -2.60 140.80 2030 ---- ---- ---- ---- 140.30 -2.70 143.00 2035 ---- ---- ---- ---- 142.40 -2.70 145.10 2040 ---- ---- ---- ---- 144.60 -2.70 147.30 2045 ---- ---- ---- ---- 146.80 -2.80 149.60 2050 ---- ---- ---- ---- 149.00 -2.80 151.80 2055 ---- ---- ---- ---- 151.30 -2.80 154.10 2060 ---- ---- ---- ---- 153.60 -2.90 156.50 2065 ---- ---- ---- ---- 155.90 -2.90 158.80 2070 ---- ---- ---- ---- 158.30 -2.90 161.20 2075 ---- ---- ---- ---- 160.70 -3.00 163.70 2080 ---- ---- ---- ---- 163.10 -3.00 166.10 2085 ---- ---- ---- ---- 165.60 -3.00 168.60 2090 ---- ---- ---- ---- 168.10 -3.10 171.20 2095 ---- ---- ---- ---- 170.70 -3.00 173.70 2100 ---- ---- ---- ---- 173.20 -3.20 176.40 2105 ---- ---- ---- ---- 175.90 -3.10 179.00 2110 ---- ---- ---- ---- 178.50 -3.20 181.70 2115 ---- ---- ---- ---- 181.20 -3.20 184.40 2120 ---- ---- ---- ---- 183.90 -3.20 187.10 2125 ---- ---- ---- ---- 186.60 -3.30 189.90 2130 ---- ---- ---- ---- 189.40 -3.30 192.70 2135 ---- ---- ---- ---- 192.20 -3.30 195.50 2140 ---- ---- ---- ---- 195.00 -3.40 198.40 2145 ---- ---- ---- ---- 197.90 -3.40 201.30 2150 ---- ---- ---- ---- 200.80 -3.40 204.20 2155 ---- ---- ---- ---- 203.70 -3.40 207.10 2160 ---- ---- ---- ---- 206.70 -3.40 210.10 2165 ---- ---- ---- ---- 209.70 -3.40 213.10 2170 ---- ---- ---- ---- 212.70 -3.50 216.20 2175 ---- ---- ---- ---- 215.70 -3.50 219.20 2180 ---- ---- ---- ---- 218.80 -3.50 222.30 2185 ---- ---- ---- ---- 221.90 -3.60 225.50 2190 ---- ---- ---- ---- 225.00 -3.60 228.60 2195 ---- ---- ---- ---- 228.10 -3.70 231.80 2200 ---- ---- ---- ---- 231.30 -3.70 235.00 2205 ---- ---- ---- ---- 234.50 -3.70 238.20 2210 ---- ---- ---- ---- 237.70 -3.80 241.50 2215 ---- ---- ---- ---- 241.00 -3.70 244.70 2220 ---- ---- ---- ---- 244.20 -3.80 248.00 2225 ---- ---- ---- ---- 247.50 -3.80 251.30 2230 ---- ---- ---- ---- 250.80 -3.90 254.70 2235 ---- ---- ---- ---- 254.20 -3.80 258.00 2240 ---- ---- ---- ---- 257.50 -3.90 261.40 2245 ---- ---- ---- ---- 260.90 -3.90 264.80 2250 ---- ---- ---- ---- 264.30 -3.90 268.20 2255 ---- ---- ---- ---- 267.70 -3.90 271.60 2260 ---- ---- ---- ---- 271.10 -4.00 275.10 2265 ---- ---- ---- ---- 274.60 -4.00 278.60 2270 ---- ---- ---- ---- 278.00 -4.00 282.00 2275 ---- ---- ---- ---- 281.50 -4.00 285.50 2280 ---- ---- ---- ---- 285.00 -4.10 289.10 2285 ---- ---- ---- ---- 288.50 -4.10 292.60 2290 ---- ---- ---- ---- 292.00 -4.10 296.10 2295 ---- ---- ---- ---- 295.60 -4.10 299.70 2300 ---- ---- ---- ---- 299.10 -4.20 303.30 2305 ---- ---- ---- ---- 302.70 -4.20 306.90 2310 ---- ---- ---- ---- 306.20 -4.30 310.50 2315 ---- ---- ---- ---- 309.80 -4.30 314.10 2320 ---- ---- ---- ---- 313.40 -4.30 317.70 2325 ---- ---- ---- ---- 317.10 -4.20 321.30 2330 ---- ---- ---- ---- 320.70 -4.30 325.00 2335 ---- ---- ---- ---- 324.30 -4.30 328.60 2340 ---- ---- ---- ---- 327.90 -4.40 332.30 2345 ---- ---- ---- ---- 331.60 -4.40 336.00 2350 ---- ---- ---- ---- 335.30 -4.40 339.70 2355 ---- ---- ---- ---- 338.90 -4.50 343.40 2360 ---- ---- ---- ---- 342.60 -4.50 347.10 2365 ---- ---- ---- ---- 346.30 -4.50 350.80 2370 ---- ---- ---- ---- 350.00 -4.50 354.50 2375 ---- ---- ---- ---- 353.70 -4.50 358.20 2380 ---- ---- ---- ---- 357.40 -4.60 362.00 2385 ---- ---- ---- ---- 361.20 -4.50 365.70 2390 ---- ---- ---- ---- 364.90 -4.60 369.50 2395 ---- ---- ---- ---- 368.70 -4.60 373.30 2400 ---- ---- ---- ---- 372.40 -4.60 377.00 2405 ---- ---- ---- ---- 376.20 -4.60 380.80 2410 ---- ---- ---- ---- 380.00 -4.60 384.60 2415 ---- ---- ---- ---- 383.70 -4.70 388.40 2420 ---- ---- ---- ---- 387.50 -4.80 392.30 2425 ---- ---- ---- ---- 391.30 -4.80 396.10 2430 ---- ---- ---- ---- 395.20 -4.70 399.90 2435 ---- ---- ---- ---- 399.00 -4.80 403.80 2440 ---- ---- ---- ---- 402.80 -4.80 407.60 2445 ---- ---- ---- ---- 406.70 -4.80 411.50 2450 ---- ---- ---- ---- 410.50 -4.90 415.40 2455 ---- ---- ---- ---- 414.40 -4.80 419.20 2460 ---- ---- ---- ---- 418.30 -4.80 423.10 2470 ---- ---- ---- ---- 426.00 -5.00 431.00 2475 ---- ---- ---- ---- 429.90 -5.00 434.90 2480 ---- ---- ---- ---- 433.90 -4.90 438.80 2490 ---- ---- ---- ---- 441.70 -5.00 446.70 2500 ---- ---- ---- ---- 449.60 -5.00 454.60 2510 ---- ---- ---- ---- 457.50 -5.10 462.60 2520 ---- ---- ---- ---- 465.50 -5.10 470.60 2525 ---- ---- ---- ---- 469.50 -5.10 474.60 2530 ---- ---- ---- ---- 473.50 -5.10 478.60 2540 ---- ---- ---- ---- 481.50 -5.20 486.70 2550 ---- ---- ---- ---- 489.60 -5.20 494.80 2560 ---- ---- ---- ---- 497.70 -5.30 503.00 2575 ---- ---- ---- ---- 509.90 -5.30 515.20 2600 ---- ---- ---- ---- 530.50 -5.30 535.80 2625 ---- ---- ---- ---- 551.20 -5.40 556.60 2650 ---- ---- ---- ---- 572.10 -5.50 577.60 2675 ---- ---- ---- ---- 593.20 -5.60 598.80 2700 ---- ---- ---- ---- 614.40 -5.70 620.10 2725 ---- ---- ---- ---- 635.80 -5.80 641.60 2750 ---- ---- ---- ---- 657.40 -5.80 663.20 3500 ---- ---- ---- ---- 1349.80 -6.90 1356.70 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 24.20 -.50 24.70 1350 ---- ---- ---- ---- 26.30 -.60 26.90 1375 ---- ---- ---- ---- 28.50 -.70 29.20 1400 ---- ---- ---- ---- 30.90 -.70 31.60 1425 ---- ---- ---- ---- 33.50 -.70 34.20 1450 ---- ---- ---- ---- 36.20 -.70 36.90 1475 ---- ---- ---- ---- 39.00 -.80 39.80 1500 ---- ---- ---- ---- 42.00 -.90 42.90 1520 ---- ---- ---- ---- 44.50 -1.00 45.50 1525 ---- ---- ---- ---- 45.20 -.90 46.10 1530 ---- ---- ---- ---- 45.80 -1.00 46.80 1540 ---- ---- ---- ---- 47.10 -1.00 48.10 1550 ---- ---- ---- ---- 48.50 -1.00 49.50 1560 ---- ---- ---- ---- 49.90 -1.00 50.90 1570 ---- ---- ---- ---- 51.30 -1.10 52.40 1575 ---- ---- ---- ---- 52.00 -1.10 53.10 1580 ---- ---- ---- ---- 52.70 -1.10 53.80 1590 ---- ---- ---- ---- 54.20 -1.10 55.30 1600 ---- ---- ---- ---- 55.70 -1.10 56.80 1610 ---- ---- ---- ---- 57.20 -1.20 58.40 1615 ---- ---- ---- ---- 58.00 -1.20 59.20 1620 ---- ---- ---- ---- 58.70 -1.20 59.90 1625 ---- ---- ---- ---- 59.50 -1.20 60.70 1630 ---- ---- ---- ---- 60.30 -1.20 61.50 1635 ---- ---- ---- ---- 61.10 -1.20 62.30 1640 ---- ---- ---- ---- 61.90 -1.20 63.10 1645 ---- ---- ---- ---- 62.70 -1.30 64.00 1650 ---- ---- ---- ---- 63.50 -1.30 64.80 1655 ---- ---- ---- ---- 64.30 -1.30 65.60 1660 ---- ---- ---- ---- 65.10 -1.30 66.40 1665 ---- ---- ---- ---- 65.90 -1.40 67.30 1670 ---- ---- ---- ---- 66.80 -1.30 68.10 1675 ---- ---- ---- ---- 67.60 -1.40 69.00 1680 ---- ---- ---- ---- 68.40 -1.40 69.80 1685 ---- ---- ---- ---- 69.30 -1.40 70.70 1690 ---- ---- ---- ---- 70.10 -1.50 71.60 1695 ---- ---- ---- ---- 71.00 -1.40 72.40 1700 ---- ---- ---- ---- 71.90 -1.40 73.30 1705 ---- ---- ---- ---- 72.70 -1.50 74.20 1710 ---- ---- ---- ---- 73.60 -1.50 75.10 1715 ---- ---- ---- ---- 74.50 -1.50 76.00 1720 ---- ---- ---- ---- 75.30 -1.50 76.80 1725 ---- ---- ---- ---- 76.20 -1.50 77.70 1730 ---- ---- ---- ---- 77.10 -1.50 78.60 1735 ---- ---- ---- ---- 78.00 -1.60 79.60 1740 ---- ---- ---- ---- 78.90 -1.60 80.50 1745 ---- ---- ---- ---- 79.80 -1.60 81.40 1750 ---- ---- ---- ---- 80.70 -1.60 82.30 1755 ---- ---- ---- ---- 81.60 -1.60 83.20 1760 ---- ---- ---- ---- 82.50 -1.60 84.10 1765 ---- ---- ---- ---- 83.40 -1.70 85.10 1770 ---- ---- ---- ---- 84.30 -1.70 86.00 1775 ---- ---- ---- ---- 85.30 -1.60 86.90 1780 ---- ---- ---- ---- 86.20 -1.70 87.90 1785 ---- ---- ---- ---- 87.10 -1.80 88.90 1790 ---- ---- ---- ---- 88.10 -1.70 89.80 1795 ---- ---- ---- ---- 89.00 -1.80 90.80 1800 ---- ---- ---- ---- 90.00 -1.80 91.80 1805 ---- ---- ---- ---- 91.00 -1.80 92.80 1810 ---- ---- ---- ---- 92.00 -1.80 93.80 1815 ---- ---- ---- ---- 93.00 -1.80 94.80 1820 ---- ---- ---- ---- 94.00 -1.80 95.80 1825 ---- ---- ---- ---- 95.00 -1.80 96.80 1830 ---- ---- ---- ---- 96.00 -1.90 97.90 1835 ---- ---- ---- ---- 97.00 -1.90 98.90 1840 ---- ---- ---- ---- 98.10 -1.90 100.00 1845 ---- ---- ---- ---- 99.20 -1.90 101.10 1850 ---- ---- ---- ---- 100.30 -1.90 102.20 1855 ---- ---- ---- ---- 101.40 -1.90 103.30 1860 ---- ---- ---- ---- 102.50 -1.90 104.40 1865 ---- ---- ---- ---- 103.60 -2.00 105.60 1870 ---- ---- ---- ---- 104.80 -2.00 106.80 1875 ---- ---- ---- ---- 105.90 -2.10 108.00 1880 ---- ---- ---- ---- 107.10 -2.10 109.20 1885 ---- ---- ---- ---- 108.30 -2.10 110.40 1890 ---- ---- ---- ---- 109.60 -2.10 111.70 1895 ---- ---- ---- ---- 110.80 -2.10 112.90 1900 ---- ---- ---- ---- 112.10 -2.10 114.20 1905 ---- ---- ---- ---- 113.40 -2.10 115.50 1910 ---- ---- ---- ---- 114.70 -2.20 116.90 1915 ---- ---- ---- ---- 116.10 -2.20 118.30 1920 ---- ---- ---- ---- 117.40 -2.20 119.60 1925 ---- ---- ---- ---- 118.80 -2.30 121.10 1930 ---- ---- ---- ---- 120.30 -2.20 122.50 1935 ---- ---- ---- ---- 121.70 -2.30 124.00 1940 ---- ---- ---- ---- 123.20 -2.30 125.50 1945 ---- ---- ---- ---- 124.70 -2.30 127.00 1950 ---- ---- ---- ---- 126.30 -2.30 128.60 1955 ---- ---- ---- ---- 127.80 -2.40 130.20 1960 ---- ---- ---- ---- 129.50 -2.40 131.90 1965 ---- ---- ---- ---- 131.10 -2.40 133.50 1970 ---- ---- ---- ---- 132.80 -2.40 135.20 1975 ---- ---- ---- ---- 134.50 -2.40 136.90 1980 ---- ---- ---- ---- 136.20 -2.50 138.70 1985 ---- ---- ---- ---- 138.00 -2.50 140.50 1990 ---- ---- ---- ---- 139.80 -2.50 142.30 1995 ---- ---- ---- ---- 141.60 -2.60 144.20 2000 ---- ---- ---- ---- 143.50 -2.60 146.10 2005 ---- ---- ---- ---- 145.40 -2.60 148.00 2010 ---- ---- ---- ---- 147.30 -2.70 150.00 2015 ---- ---- ---- ---- 149.30 -2.70 152.00 2020 ---- ---- ---- ---- 151.30 -2.70 154.00 2025 ---- ---- ---- ---- 153.30 -2.70 156.00 2030 ---- ---- ---- ---- 155.40 -2.70 158.10 2035 ---- ---- ---- ---- 157.50 -2.80 160.30 2040 ---- ---- ---- ---- 159.60 -2.80 162.40 2045 ---- ---- ---- ---- 161.80 -2.80 164.60 2050 ---- ---- ---- ---- 164.00 -2.80 166.80 2055 ---- ---- ---- ---- 166.20 -2.90 169.10 2060 ---- ---- ---- ---- 168.50 -2.90 171.40 2065 ---- ---- ---- ---- 170.80 -2.90 173.70 2070 ---- ---- ---- ---- 173.10 -3.00 176.10 2075 ---- ---- ---- ---- 175.50 -3.00 178.50 2080 ---- ---- ---- ---- 177.90 -3.00 180.90 2085 ---- ---- ---- ---- 180.30 -3.00 183.30 2090 ---- ---- ---- ---- 182.80 -3.00 185.80 2095 ---- ---- ---- ---- 185.30 -3.00 188.30 2100 ---- ---- ---- ---- 187.80 -3.10 190.90 2105 ---- ---- ---- ---- 190.30 -3.20 193.50 2110 ---- ---- ---- ---- 192.90 -3.20 196.10 2115 ---- ---- ---- ---- 195.60 -3.20 198.80 2120 ---- ---- ---- ---- 198.20 -3.20 201.40 2125 ---- ---- ---- ---- 200.90 -3.30 204.20 2130 ---- ---- ---- ---- 203.60 -3.30 206.90 2135 ---- ---- ---- ---- 206.40 -3.30 209.70 2140 ---- ---- ---- ---- 209.20 -3.30 212.50 2145 ---- ---- ---- ---- 212.00 -3.30 215.30 2150 ---- ---- ---- ---- 214.80 -3.40 218.20 2155 ---- ---- ---- ---- 217.70 -3.40 221.10 2160 ---- ---- ---- ---- 220.60 -3.40 224.00 2165 ---- ---- ---- ---- 223.50 -3.50 227.00 2170 ---- ---- ---- ---- 226.50 -3.50 230.00 2175 ---- ---- ---- ---- 229.50 -3.50 233.00 2180 ---- ---- ---- ---- 232.50 -3.50 236.00 2185 ---- ---- ---- ---- 235.50 -3.60 239.10 2190 ---- ---- ---- ---- 238.60 -3.60 242.20 2195 ---- ---- ---- ---- 241.70 -3.60 245.30 2200 ---- ---- ---- ---- 244.80 -3.70 248.50 2205 ---- ---- ---- ---- 248.00 -3.70 251.70 2210 ---- ---- ---- ---- 251.20 -3.70 254.90 2215 ---- ---- ---- ---- 254.40 -3.70 258.10 2220 ---- ---- ---- ---- 257.60 -3.70 261.30 2225 ---- ---- ---- ---- 260.80 -3.80 264.60 2230 ---- ---- ---- ---- 264.10 -3.80 267.90 2235 ---- ---- ---- ---- 267.40 -3.80 271.20 2240 ---- ---- ---- ---- 270.70 -3.90 274.60 2245 ---- ---- ---- ---- 274.10 -3.80 277.90 2250 ---- ---- ---- ---- 277.40 -3.90 281.30 2255 ---- ---- ---- ---- 280.80 -3.90 284.70 2260 ---- ---- ---- ---- 284.20 -4.00 288.20 2265 ---- ---- ---- ---- 287.70 -3.90 291.60 2270 ---- ---- ---- ---- 291.10 -4.00 295.10 2275 ---- ---- ---- ---- 294.60 -4.00 298.60 2280 ---- ---- ---- ---- 298.00 -4.10 302.10 2285 ---- ---- ---- ---- 301.50 -4.10 305.60 2290 ---- ---- ---- ---- 305.10 -4.10 309.20 2295 ---- ---- ---- ---- 308.60 -4.10 312.70 2300 ---- ---- ---- ---- 312.20 -4.10 316.30 2305 ---- ---- ---- ---- 315.70 -4.20 319.90 2310 ---- ---- ---- ---- 319.30 -4.20 323.50 2315 ---- ---- ---- ---- 322.90 -4.20 327.10 2320 ---- ---- ---- ---- 326.50 -4.30 330.80 2325 ---- ---- ---- ---- 330.20 -4.20 334.40 2330 ---- ---- ---- ---- 333.80 -4.30 338.10 2335 ---- ---- ---- ---- 337.50 -4.30 341.80 2340 ---- ---- ---- ---- 341.10 -4.30 345.40 2345 ---- ---- ---- ---- 344.80 -4.30 349.10 2350 ---- ---- ---- ---- 348.50 -4.40 352.90 2355 ---- ---- ---- ---- 352.20 -4.40 356.60 2360 ---- ---- ---- ---- 355.90 -4.40 360.30 2365 ---- ---- ---- ---- 359.70 -4.40 364.10 2370 ---- ---- ---- ---- 363.40 -4.40 367.80 2375 ---- ---- ---- ---- 367.10 -4.50 371.60 2380 ---- ---- ---- ---- 370.90 -4.50 375.40 2385 ---- ---- ---- ---- 374.70 -4.50 379.20 2390 ---- ---- ---- ---- 378.50 -4.50 383.00 2395 ---- ---- ---- ---- 382.30 -4.50 386.80 2400 ---- ---- ---- ---- 386.10 -4.60 390.70 2405 ---- ---- ---- ---- 389.90 -4.60 394.50 2410 ---- ---- ---- ---- 393.70 -4.70 398.40 2415 ---- ---- ---- ---- 397.60 -4.60 402.20 2420 ---- ---- ---- ---- 401.40 -4.70 406.10 2425 ---- ---- ---- ---- 405.30 -4.70 410.00 2430 ---- ---- ---- ---- 409.10 -4.80 413.90 2435 ---- ---- ---- ---- 413.00 -4.80 417.80 2440 ---- ---- ---- ---- 416.90 -4.80 421.70 2445 ---- ---- ---- ---- 420.80 -4.80 425.60 2450 ---- ---- ---- ---- 424.70 -4.80 429.50 2455 ---- ---- ---- ---- 428.60 -4.90 433.50 2460 ---- ---- ---- ---- 432.60 -4.80 437.40 2465 ---- ---- ---- ---- 436.50 -4.90 441.40 2470 ---- ---- ---- ---- 440.50 -4.80 445.30 2475 ---- ---- ---- ---- 444.40 -4.90 449.30 2480 ---- ---- ---- ---- 448.40 -4.90 453.30 2490 ---- ---- ---- ---- 456.40 -4.90 461.30 2500 ---- ---- ---- ---- 464.40 -4.90 469.30 2510 ---- ---- ---- ---- 472.40 -5.00 477.40 2520 ---- ---- ---- ---- 480.50 -5.00 485.50 2525 ---- ---- ---- ---- 484.50 -5.10 489.60 2530 ---- ---- ---- ---- 488.60 -5.00 493.60 2540 ---- ---- ---- ---- 496.70 -5.10 501.80 2550 ---- ---- ---- ---- 504.80 -5.20 510.00 2560 ---- ---- ---- ---- 513.00 -5.20 518.20 2570 ---- ---- ---- ---- 521.30 -5.20 526.50 2575 ---- ---- ---- ---- 525.40 -5.30 530.70 2600 ---- ---- ---- ---- 546.10 -5.40 551.50 2625 ---- ---- ---- ---- 567.10 -5.40 572.50 2650 ---- ---- ---- ---- 588.10 -5.50 593.60 2675 ---- ---- ---- ---- 609.40 -5.60 615.00 2700 ---- ---- ---- ---- 630.80 -5.60 636.40 2725 ---- ---- ---- ---- 652.40 -5.70 658.10 2750 ---- ---- ---- ---- 674.00 -5.80 679.80 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 40.30 -.80 41.10 1375 ---- ---- ---- ---- 42.70 -.80 43.50 1400 ---- ---- ---- ---- 45.30 -.80 46.10 1425 ---- ---- ---- ---- 47.90 -.90 48.80 1450 ---- ---- ---- ---- 50.60 -1.00 51.60 1475 ---- ---- ---- ---- 53.40 -1.00 54.40 1500 ---- ---- ---- ---- 56.40 -1.00 57.40 1525 ---- ---- ---- ---- 59.40 -1.10 60.50 1530 ---- ---- ---- ---- 60.10 -1.10 61.20 1540 ---- ---- ---- ---- 61.30 -1.10 62.40 1550 ---- ---- ---- ---- 62.60 -1.10 63.70 1560 ---- ---- ---- ---- 63.90 -1.20 65.10 1570 ---- ---- ---- ---- 65.20 -1.20 66.40 1575 ---- ---- ---- ---- 65.90 -1.20 67.10 1580 ---- ---- ---- ---- 66.50 -1.30 67.80 1590 ---- ---- ---- ---- 67.90 -1.20 69.10 1600 ---- ---- ---- ---- 69.30 -1.20 70.50 1610 ---- ---- ---- ---- 70.70 -1.30 72.00 1620 ---- ---- ---- ---- 72.10 -1.30 73.40 1625 ---- ---- ---- ---- 72.80 -1.30 74.10 1630 ---- ---- ---- ---- 73.50 -1.40 74.90 1635 ---- ---- ---- ---- 74.30 -1.30 75.60 1640 ---- ---- ---- ---- 75.00 -1.40 76.40 1645 ---- ---- ---- ---- 75.70 -1.40 77.10 1650 ---- ---- ---- ---- 76.50 -1.40 77.90 1655 ---- ---- ---- ---- 77.20 -1.40 78.60 1660 ---- ---- ---- ---- 78.00 -1.40 79.40 1665 ---- ---- ---- ---- 78.70 -1.50 80.20 1670 ---- ---- ---- ---- 79.50 -1.40 80.90 1675 ---- ---- ---- ---- 80.30 -1.40 81.70 1680 ---- ---- ---- ---- 81.00 -1.50 82.50 1685 ---- ---- ---- ---- 81.80 -1.50 83.30 1690 ---- ---- ---- ---- 82.60 -1.50 84.10 1695 ---- ---- ---- ---- 83.40 -1.50 84.90 1700 ---- ---- ---- ---- 84.20 -1.50 85.70 1705 ---- ---- ---- ---- 85.00 -1.60 86.60 1710 ---- ---- ---- ---- 85.80 -1.60 87.40 1715 ---- ---- ---- ---- 86.60 -1.60 88.20 1720 ---- ---- ---- ---- 87.50 -1.50 89.00 1725 ---- ---- ---- ---- 88.30 -1.60 89.90 1730 ---- ---- ---- ---- 89.10 -1.60 90.70 1735 ---- ---- ---- ---- 90.00 -1.60 91.60 1740 ---- ---- ---- ---- 90.80 -1.70 92.50 1745 ---- ---- ---- ---- 91.70 -1.60 93.30 1750 ---- ---- ---- ---- 92.50 -1.70 94.20 1755 ---- ---- ---- ---- 93.40 -1.70 95.10 1760 ---- ---- ---- ---- 94.30 -1.70 96.00 1765 ---- ---- ---- ---- 95.20 -1.70 96.90 1770 ---- ---- ---- ---- 96.00 -1.80 97.80 1775 ---- ---- ---- ---- 96.90 -1.80 98.70 1780 ---- ---- ---- ---- 97.80 -1.80 99.60 1785 ---- ---- ---- ---- 98.70 -1.80 100.50 1790 ---- ---- ---- ---- 99.70 -1.70 101.40 1795 ---- ---- ---- ---- 100.60 -1.80 102.40 1800 ---- ---- ---- ---- 101.50 -1.80 103.30 1805 ---- ---- ---- ---- 102.50 -1.80 104.30 1810 ---- ---- ---- ---- 103.40 -1.90 105.30 1815 ---- ---- ---- ---- 104.40 -1.80 106.20 1820 ---- ---- ---- ---- 105.30 -1.90 107.20 1825 ---- ---- ---- ---- 106.30 -1.90 108.20 1830 ---- ---- ---- ---- 107.30 -1.90 109.20 1835 ---- ---- ---- ---- 108.30 -2.00 110.30 1840 ---- ---- ---- ---- 109.40 -1.90 111.30 1845 ---- ---- ---- ---- 110.40 -1.90 112.30 1850 ---- ---- ---- ---- 111.40 -2.00 113.40 1855 ---- ---- ---- ---- 112.50 -2.00 114.50 1860 ---- ---- ---- ---- 113.60 -2.00 115.60 1865 ---- ---- ---- ---- 114.70 -2.00 116.70 1870 ---- ---- ---- ---- 115.80 -2.00 117.80 1875 ---- ---- ---- ---- 116.90 -2.10 119.00 1880 ---- ---- ---- ---- 118.10 -2.10 120.20 1885 ---- ---- ---- ---- 119.20 -2.10 121.30 1890 ---- ---- ---- ---- 120.40 -2.10 122.50 1895 ---- ---- ---- ---- 121.60 -2.20 123.80 1900 ---- ---- ---- ---- 122.90 -2.10 125.00 1905 ---- ---- ---- ---- 124.10 -2.20 126.30 1910 ---- ---- ---- ---- 125.40 -2.20 127.60 1915 ---- ---- ---- ---- 126.70 -2.20 128.90 1920 ---- ---- ---- ---- 128.00 -2.20 130.20 1925 ---- ---- ---- ---- 129.30 -2.30 131.60 1930 ---- ---- ---- ---- 130.70 -2.30 133.00 1935 ---- ---- ---- ---- 132.10 -2.30 134.40 1940 ---- ---- ---- ---- 133.50 -2.30 135.80 1945 ---- ---- ---- ---- 134.90 -2.40 137.30 1950 ---- ---- ---- ---- 136.40 -2.40 138.80 1955 ---- ---- ---- ---- 137.90 -2.40 140.30 1960 ---- ---- ---- ---- 139.40 -2.40 141.80 1965 ---- ---- ---- ---- 141.00 -2.40 143.40 1970 ---- ---- ---- ---- 142.60 -2.40 145.00 1975 ---- ---- ---- ---- 144.20 -2.50 146.70 1980 ---- ---- ---- ---- 145.90 -2.40 148.30 1985 ---- ---- ---- ---- 147.50 -2.60 150.10 1990 ---- ---- ---- ---- 149.30 -2.50 151.80 1995 ---- ---- ---- ---- 151.00 -2.60 153.60 2000 ---- ---- ---- ---- 152.80 -2.60 155.40 2005 ---- ---- ---- ---- 154.60 -2.60 157.20 2010 ---- ---- ---- ---- 156.50 -2.60 159.10 2015 ---- ---- ---- ---- 158.30 -2.70 161.00 2020 ---- ---- ---- ---- 160.20 -2.70 162.90 2025 ---- ---- ---- ---- 162.20 -2.70 164.90 2030 ---- ---- ---- ---- 164.20 -2.70 166.90 2035 ---- ---- ---- ---- 166.20 -2.70 168.90 2040 ---- ---- ---- ---- 168.20 -2.80 171.00 2045 ---- ---- ---- ---- 170.30 -2.80 173.10 2050 ---- ---- ---- ---- 172.40 -2.80 175.20 2055 ---- ---- ---- ---- 174.50 -2.90 177.40 2060 ---- ---- ---- ---- 176.70 -2.90 179.60 2065 ---- ---- ---- ---- 178.90 -2.90 181.80 2070 ---- ---- ---- ---- 181.10 -3.00 184.10 2075 ---- ---- ---- ---- 183.40 -2.90 186.30 2080 ---- ---- ---- ---- 185.70 -3.00 188.70 2085 ---- ---- ---- ---- 188.10 -2.90 191.00 2090 ---- ---- ---- ---- 190.40 -3.00 193.40 2095 ---- ---- ---- ---- 192.80 -3.10 195.90 2100 ---- ---- ---- ---- 195.30 -3.00 198.30 2105 ---- ---- ---- ---- 197.70 -3.10 200.80 2110 ---- ---- ---- ---- 200.20 -3.20 203.40 2115 ---- ---- ---- ---- 202.80 -3.10 205.90 2120 ---- ---- ---- ---- 205.40 -3.10 208.50 2125 ---- ---- ---- ---- 208.00 -3.10 211.10 2130 ---- ---- ---- ---- 210.60 -3.20 213.80 2135 ---- ---- ---- ---- 213.30 -3.20 216.50 2140 ---- ---- ---- ---- 216.00 -3.20 219.20 2145 ---- ---- ---- ---- 218.70 -3.30 222.00 2150 ---- ---- ---- ---- 221.50 -3.30 224.80 2155 ---- ---- ---- ---- 224.20 -3.40 227.60 2160 ---- ---- ---- ---- 227.10 -3.30 230.40 2165 ---- ---- ---- ---- 229.90 -3.40 233.30 2170 ---- ---- ---- ---- 232.80 -3.40 236.20 2175 ---- ---- ---- ---- 235.70 -3.50 239.20 2180 ---- ---- ---- ---- 238.70 -3.50 242.20 2185 ---- ---- ---- ---- 241.70 -3.50 245.20 2190 ---- ---- ---- ---- 244.70 -3.50 248.20 2195 ---- ---- ---- ---- 247.70 -3.60 251.30 2200 ---- ---- ---- ---- 250.80 -3.50 254.30 2205 ---- ---- ---- ---- 253.90 -3.60 257.50 2210 ---- ---- ---- ---- 257.00 -3.60 260.60 2215 ---- ---- ---- ---- 260.10 -3.70 263.80 2220 ---- ---- ---- ---- 263.30 -3.70 267.00 2225 ---- ---- ---- ---- 266.50 -3.70 270.20 2230 ---- ---- ---- ---- 269.70 -3.70 273.40 2235 ---- ---- ---- ---- 272.90 -3.80 276.70 2240 ---- ---- ---- ---- 276.20 -3.80 280.00 2245 ---- ---- ---- ---- 279.50 -3.80 283.30 2250 ---- ---- ---- ---- 282.80 -3.80 286.60 2255 ---- ---- ---- ---- 286.10 -3.90 290.00 2260 ---- ---- ---- ---- 289.50 -3.90 293.40 2265 ---- ---- ---- ---- 292.90 -3.80 296.70 2270 ---- ---- ---- ---- 296.20 -4.00 300.20 2275 ---- ---- ---- ---- 299.70 -3.90 303.60 2280 ---- ---- ---- ---- 303.10 -4.00 307.10 2285 ---- ---- ---- ---- 306.50 -4.00 310.50 2290 ---- ---- ---- ---- 310.00 -4.00 314.00 2295 ---- ---- ---- ---- 313.50 -4.00 317.50 2300 ---- ---- ---- ---- 317.00 -4.00 321.00 2305 ---- ---- ---- ---- 320.50 -4.10 324.60 2310 ---- ---- ---- ---- 324.00 -4.10 328.10 2315 ---- ---- ---- ---- 327.60 -4.10 331.70 2320 ---- ---- ---- ---- 331.10 -4.20 335.30 2325 ---- ---- ---- ---- 334.70 -4.20 338.90 2330 ---- ---- ---- ---- 338.30 -4.20 342.50 2335 ---- ---- ---- ---- 341.90 -4.20 346.10 2340 ---- ---- ---- ---- 345.50 -4.20 349.70 2345 ---- ---- ---- ---- 349.10 -4.30 353.40 2350 ---- ---- ---- ---- 352.80 -4.20 357.00 2355 ---- ---- ---- ---- 356.40 -4.30 360.70 2360 ---- ---- ---- ---- 360.10 -4.30 364.40 2365 ---- ---- ---- ---- 363.70 -4.40 368.10 2370 ---- ---- ---- ---- 367.40 -4.40 371.80 2375 ---- ---- ---- ---- 371.10 -4.40 375.50 2380 ---- ---- ---- ---- 374.70 -4.50 379.20 2385 ---- ---- ---- ---- 378.40 -4.50 382.90 2390 ---- ---- ---- ---- 382.10 -4.50 386.60 2395 ---- ---- ---- ---- 385.80 -4.50 390.30 2400 ---- ---- ---- ---- 389.60 -4.50 394.10 2405 ---- ---- ---- ---- 393.30 -4.50 397.80 2410 ---- ---- ---- ---- 397.00 -4.60 401.60 2415 ---- ---- ---- ---- 400.70 -4.60 405.30 2420 ---- ---- ---- ---- 404.50 -4.60 409.10 2425 ---- ---- ---- ---- 408.20 -4.70 412.90 2430 ---- ---- ---- ---- 412.00 -4.60 416.60 2435 ---- ---- ---- ---- 415.80 -4.60 420.40 2440 ---- ---- ---- ---- 419.60 -4.60 424.20 2445 ---- ---- ---- ---- 423.30 -4.70 428.00 2450 ---- ---- ---- ---- 427.10 -4.80 431.90 2455 ---- ---- ---- ---- 430.90 -4.80 435.70 2460 ---- ---- ---- ---- 434.70 -4.80 439.50 2465 ---- ---- ---- ---- 438.60 -4.70 443.30 2470 ---- ---- ---- ---- 442.40 -4.80 447.20 2475 ---- ---- ---- ---- 446.20 -4.80 451.00 2480 ---- ---- ---- ---- 450.10 -4.80 454.90 2485 ---- ---- ---- ---- 453.90 -4.90 458.80 2490 ---- ---- ---- ---- 457.80 -4.80 462.60 2495 ---- ---- ---- ---- 461.60 -4.90 466.50 2500 ---- ---- ---- ---- 465.50 -4.90 470.40 2510 ---- ---- ---- ---- 473.30 -4.90 478.20 2520 ---- ---- ---- ---- 481.10 -5.00 486.10 2525 ---- ---- ---- ---- 485.00 -5.00 490.00 2530 ---- ---- ---- ---- 488.90 -5.10 494.00 2540 ---- ---- ---- ---- 496.80 -5.10 501.90 2550 ---- ---- ---- ---- 504.70 -5.10 509.80 2560 ---- ---- ---- ---- 512.70 -5.10 517.80 2570 ---- ---- ---- ---- 520.60 -5.20 525.80 2575 ---- ---- ---- ---- 524.60 -5.20 529.80 2580 ---- ---- ---- ---- 528.60 -5.20 533.80 2590 ---- ---- ---- ---- 536.70 -5.20 541.90 2600 ---- ---- ---- ---- 544.70 -5.30 550.00 2625 ---- ---- ---- ---- 565.00 -5.40 570.40 2650 ---- ---- ---- ---- 585.50 -5.40 590.90 2675 ---- ---- ---- ---- 606.10 -5.60 611.70 2700 ---- ---- ---- ---- 626.90 -5.60 632.50 2725 ---- ---- ---- ---- 647.90 -5.70 653.60 2750 ---- ---- ---- ---- 669.00 -5.80 674.80 2775 ---- ---- ---- ---- 690.30 -5.80 696.10 2800 ---- ---- ---- ---- 711.60 -5.90 717.50 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 41.50 -.70 42.20 1375 ---- ---- ---- ---- 44.30 -.80 45.10 1400 ---- ---- ---- ---- 47.30 -.90 48.20 1425 ---- ---- ---- ---- 50.50 -.80 51.30 1450 ---- ---- ---- ---- 53.70 -1.00 54.70 1475 ---- ---- ---- ---- 57.10 -1.00 58.10 1500 ---- ---- ---- ---- 60.70 -1.00 61.70 1525 ---- ---- ---- ---- 64.40 -1.10 65.50 1550 ---- ---- ---- ---- 68.20 -1.20 69.40 1560 ---- ---- ---- ---- 69.80 -1.20 71.00 1570 ---- ---- ---- ---- 71.40 -1.20 72.60 1575 ---- ---- ---- ---- 72.20 -1.30 73.50 1580 ---- ---- ---- ---- 73.00 -1.30 74.30 1590 ---- ---- ---- ---- 74.70 -1.30 76.00 1600 ---- ---- ---- ---- 76.40 -1.30 77.70 1610 ---- ---- ---- ---- 78.10 -1.30 79.40 1620 ---- ---- ---- ---- 79.80 -1.40 81.20 1625 ---- ---- ---- ---- 80.70 -1.40 82.10 1630 ---- ---- ---- ---- 81.60 -1.30 82.90 1640 ---- ---- ---- ---- 83.30 -1.40 84.70 1650 ---- ---- ---- ---- 85.10 -1.50 86.60 1655 ---- ---- ---- ---- 86.00 -1.50 87.50 1660 ---- ---- ---- ---- 86.90 -1.50 88.40 1665 ---- ---- ---- ---- 87.80 -1.50 89.30 1670 ---- ---- ---- ---- 88.80 -1.50 90.30 1675 ---- ---- ---- ---- 89.70 -1.50 91.20 1680 ---- ---- ---- ---- 90.60 -1.50 92.10 1685 ---- ---- ---- ---- 91.50 -1.60 93.10 1690 ---- ---- ---- ---- 92.50 -1.50 94.00 1695 ---- ---- ---- ---- 93.40 -1.60 95.00 1700 ---- ---- ---- ---- 94.40 -1.50 95.90 1705 ---- ---- ---- ---- 95.30 -1.60 96.90 1710 ---- ---- ---- ---- 96.30 -1.60 97.90 1715 ---- ---- ---- ---- 97.20 -1.60 98.80 1720 ---- ---- ---- ---- 98.20 -1.60 99.80 1725 ---- ---- ---- ---- 99.10 -1.70 100.80 1730 ---- ---- ---- ---- 100.10 -1.70 101.80 1735 ---- ---- ---- ---- 101.10 -1.60 102.70 1740 ---- ---- ---- ---- 102.00 -1.70 103.70 1745 ---- ---- ---- ---- 103.00 -1.70 104.70 1750 ---- ---- ---- ---- 104.00 -1.70 105.70 1755 ---- ---- ---- ---- 104.90 -1.80 106.70 1760 ---- ---- ---- ---- 105.90 -1.80 107.70 1765 ---- ---- ---- ---- 106.90 -1.80 108.70 1770 ---- ---- ---- ---- 107.90 -1.80 109.70 1775 ---- ---- ---- ---- 108.90 -1.80 110.70 1780 ---- ---- ---- ---- 109.80 -1.90 111.70 1785 ---- ---- ---- ---- 110.80 -1.90 112.70 1790 ---- ---- ---- ---- 111.80 -1.90 113.70 1795 ---- ---- ---- ---- 112.80 -1.90 114.70 1800 ---- ---- ---- ---- 113.80 -1.90 115.70 1805 ---- ---- ---- ---- 114.80 -1.90 116.70 1810 ---- ---- ---- ---- 115.80 -1.90 117.70 1815 ---- ---- ---- ---- 116.80 -1.90 118.70 1820 ---- ---- ---- ---- 117.80 -1.90 119.70 1825 ---- ---- ---- ---- 118.80 -1.90 120.70 1830 ---- ---- ---- ---- 119.80 -2.00 121.80 1835 ---- ---- ---- ---- 120.80 -2.00 122.80 1840 ---- ---- ---- ---- 121.90 -2.00 123.90 1845 ---- ---- ---- ---- 122.90 -2.00 124.90 1850 ---- ---- ---- ---- 123.90 -2.10 126.00 1855 ---- ---- ---- ---- 125.00 -2.10 127.10 1860 ---- ---- ---- ---- 126.10 -2.00 128.10 1865 ---- ---- ---- ---- 127.10 -2.10 129.20 1870 ---- ---- ---- ---- 128.20 -2.10 130.30 1875 ---- ---- ---- ---- 129.30 -2.20 131.50 1880 ---- ---- ---- ---- 130.50 -2.10 132.60 1885 ---- ---- ---- ---- 131.60 -2.10 133.70 1890 ---- ---- ---- ---- 132.70 -2.20 134.90 1895 ---- ---- ---- ---- 133.90 -2.20 136.10 1900 ---- ---- ---- ---- 135.10 -2.20 137.30 1905 ---- ---- ---- ---- 136.30 -2.20 138.50 1910 ---- ---- ---- ---- 137.50 -2.20 139.70 1915 ---- ---- ---- ---- 138.70 -2.30 141.00 1920 ---- ---- ---- ---- 140.00 -2.20 142.20 1925 ---- ---- ---- ---- 141.20 -2.30 143.50 1930 ---- ---- ---- ---- 142.50 -2.30 144.80 1935 ---- ---- ---- ---- 143.80 -2.40 146.20 1940 ---- ---- ---- ---- 145.20 -2.30 147.50 1945 ---- ---- ---- ---- 146.50 -2.40 148.90 1950 ---- ---- ---- ---- 147.90 -2.40 150.30 1955 ---- ---- ---- ---- 149.30 -2.50 151.80 1960 ---- ---- ---- ---- 150.80 -2.40 153.20 1965 ---- ---- ---- ---- 152.30 -2.40 154.70 1970 ---- ---- ---- ---- 153.80 -2.40 156.20 1975 ---- ---- ---- ---- 155.30 -2.50 157.80 1980 ---- ---- ---- ---- 156.90 -2.50 159.40 1985 ---- ---- ---- ---- 158.50 -2.50 161.00 1990 ---- ---- ---- ---- 160.10 -2.50 162.60 1995 ---- ---- ---- ---- 161.80 -2.50 164.30 2000 ---- ---- ---- ---- 163.50 -2.50 166.00 2005 ---- ---- ---- ---- 165.20 -2.60 167.80 2010 ---- ---- ---- ---- 166.90 -2.70 169.60 2015 ---- ---- ---- ---- 168.70 -2.70 171.40 2020 ---- ---- ---- ---- 170.60 -2.70 173.30 2025 ---- ---- ---- ---- 172.40 -2.70 175.10 2030 ---- ---- ---- ---- 174.30 -2.80 177.10 2035 ---- ---- ---- ---- 176.30 -2.70 179.00 2040 ---- ---- ---- ---- 178.20 -2.80 181.00 2045 ---- ---- ---- ---- 180.20 -2.80 183.00 2050 ---- ---- ---- ---- 182.30 -2.80 185.10 2055 ---- ---- ---- ---- 184.40 -2.80 187.20 2060 ---- ---- ---- ---- 186.50 -2.80 189.30 2065 ---- ---- ---- ---- 188.60 -2.90 191.50 2070 ---- ---- ---- ---- 190.80 -2.90 193.70 2075 ---- ---- ---- ---- 193.00 -2.90 195.90 2080 ---- ---- ---- ---- 195.20 -3.00 198.20 2085 ---- ---- ---- ---- 197.50 -2.90 200.40 2090 ---- ---- ---- ---- 199.80 -3.00 202.80 2095 ---- ---- ---- ---- 202.10 -3.00 205.10 2100 ---- ---- ---- ---- 204.50 -3.00 207.50 2105 ---- ---- ---- ---- 206.90 -3.10 210.00 2110 ---- ---- ---- ---- 209.30 -3.10 212.40 2115 ---- ---- ---- ---- 211.80 -3.10 214.90 2120 ---- ---- ---- ---- 214.30 -3.10 217.40 2125 ---- ---- ---- ---- 216.80 -3.20 220.00 2130 ---- ---- ---- ---- 219.40 -3.20 222.60 2135 ---- ---- ---- ---- 222.00 -3.20 225.20 2140 ---- ---- ---- ---- 224.60 -3.30 227.90 2145 ---- ---- ---- ---- 227.30 -3.20 230.50 2150 ---- ---- ---- ---- 230.00 -3.30 233.30 2155 ---- ---- ---- ---- 232.70 -3.30 236.00 2160 ---- ---- ---- ---- 235.40 -3.40 238.80 2165 ---- ---- ---- ---- 238.20 -3.40 241.60 2170 ---- ---- ---- ---- 241.00 -3.40 244.40 2175 ---- ---- ---- ---- 243.90 -3.40 247.30 2180 ---- ---- ---- ---- 246.80 -3.40 250.20 2185 ---- ---- ---- ---- 249.70 -3.40 253.10 2190 ---- ---- ---- ---- 252.60 -3.50 256.10 2195 ---- ---- ---- ---- 255.60 -3.50 259.10 2200 ---- ---- ---- ---- 258.50 -3.60 262.10 2205 ---- ---- ---- ---- 261.60 -3.50 265.10 2210 ---- ---- ---- ---- 264.60 -3.60 268.20 2215 ---- ---- ---- ---- 267.70 -3.60 271.30 2220 ---- ---- ---- ---- 270.80 -3.60 274.40 2225 ---- ---- ---- ---- 273.90 -3.70 277.60 2230 ---- ---- ---- ---- 277.10 -3.60 280.70 2235 ---- ---- ---- ---- 280.20 -3.70 283.90 2240 ---- ---- ---- ---- 283.40 -3.80 287.20 2245 ---- ---- ---- ---- 286.70 -3.70 290.40 2250 ---- ---- ---- ---- 289.90 -3.80 293.70 2255 ---- ---- ---- ---- 293.20 -3.80 297.00 2260 ---- ---- ---- ---- 296.50 -3.80 300.30 2265 ---- ---- ---- ---- 299.80 -3.80 303.60 2270 ---- ---- ---- ---- 303.10 -3.90 307.00 2275 ---- ---- ---- ---- 306.50 -3.90 310.40 2280 ---- ---- ---- ---- 309.90 -3.90 313.80 2285 ---- ---- ---- ---- 313.30 -3.90 317.20 2290 ---- ---- ---- ---- 316.70 -4.00 320.70 2295 ---- ---- ---- ---- 320.20 -3.90 324.10 2300 ---- ---- ---- ---- 323.60 -4.00 327.60 2305 ---- ---- ---- ---- 327.10 -4.00 331.10 2310 ---- ---- ---- ---- 330.60 -4.10 334.70 2315 ---- ---- ---- ---- 334.10 -4.10 338.20 2320 ---- ---- ---- ---- 337.70 -4.10 341.80 2325 ---- ---- ---- ---- 341.20 -4.10 345.30 2330 ---- ---- ---- ---- 344.80 -4.10 348.90 2335 ---- ---- ---- ---- 348.40 -4.10 352.50 2340 ---- ---- ---- ---- 352.00 -4.20 356.20 2345 ---- ---- ---- ---- 355.60 -4.20 359.80 2350 ---- ---- ---- ---- 359.20 -4.30 363.50 2355 ---- ---- ---- ---- 362.90 -4.20 367.10 2360 ---- ---- ---- ---- 366.50 -4.30 370.80 2365 ---- ---- ---- ---- 370.20 -4.30 374.50 2370 ---- ---- ---- ---- 373.90 -4.30 378.20 2375 ---- ---- ---- ---- 377.60 -4.30 381.90 2380 ---- ---- ---- ---- 381.30 -4.30 385.60 2385 ---- ---- ---- ---- 385.00 -4.40 389.40 2390 ---- ---- ---- ---- 388.70 -4.40 393.10 2395 ---- ---- ---- ---- 392.50 -4.40 396.90 2400 ---- ---- ---- ---- 396.20 -4.50 400.70 2405 ---- ---- ---- ---- 400.00 -4.40 404.40 2410 ---- ---- ---- ---- 403.70 -4.50 408.20 2415 ---- ---- ---- ---- 407.50 -4.50 412.00 2420 ---- ---- ---- ---- 411.30 -4.60 415.90 2425 ---- ---- ---- ---- 415.10 -4.60 419.70 2430 ---- ---- ---- ---- 418.90 -4.60 423.50 2435 ---- ---- ---- ---- 422.70 -4.60 427.30 2440 ---- ---- ---- ---- 426.60 -4.60 431.20 2445 ---- ---- ---- ---- 430.40 -4.70 435.10 2450 ---- ---- ---- ---- 434.30 -4.60 438.90 2455 ---- ---- ---- ---- 438.10 -4.70 442.80 2460 ---- ---- ---- ---- 442.00 -4.70 446.70 2465 ---- ---- ---- ---- 445.90 -4.70 450.60 2470 ---- ---- ---- ---- 449.70 -4.80 454.50 2475 ---- ---- ---- ---- 453.60 -4.80 458.40 2480 ---- ---- ---- ---- 457.50 -4.80 462.30 2485 ---- ---- ---- ---- 461.50 -4.80 466.30 2490 ---- ---- ---- ---- 465.40 -4.80 470.20 2495 ---- ---- ---- ---- 469.30 -4.90 474.20 2500 ---- ---- ---- ---- 473.20 -4.90 478.10 2505 ---- ---- ---- ---- 477.20 -4.90 482.10 2510 ---- ---- ---- ---- 481.20 -4.90 486.10 2515 ---- ---- ---- ---- 485.10 -4.90 490.00 2520 ---- ---- ---- ---- 489.10 -4.90 494.00 2525 ---- ---- ---- ---- 493.10 -4.90 498.00 2530 ---- ---- ---- ---- 497.10 -4.90 502.00 2540 ---- ---- ---- ---- 505.10 -5.00 510.10 2550 ---- ---- ---- ---- 513.10 -5.10 518.20 2560 ---- ---- ---- ---- 521.20 -5.10 526.30 2570 ---- ---- ---- ---- 529.30 -5.10 534.40 2575 ---- ---- ---- ---- 533.30 -5.20 538.50 2580 ---- ---- ---- ---- 537.40 -5.20 542.60 2590 ---- ---- ---- ---- 545.60 -5.20 550.80 2600 ---- ---- ---- ---- 553.70 -5.30 559.00 2610 ---- ---- ---- ---- 562.00 -5.20 567.20 2625 ---- ---- ---- ---- 574.30 -5.40 579.70 2650 ---- ---- ---- ---- 595.10 -5.40 600.50 2675 ---- ---- ---- ---- 616.00 -5.50 621.50 2700 ---- ---- ---- ---- 637.10 -5.60 642.70 2725 ---- ---- ---- ---- 658.30 -5.70 664.00 2750 ---- ---- ---- ---- 679.70 -5.70 685.40 2775 ---- ---- ---- ---- 701.20 -5.80 707.00 2800 ---- ---- ---- ---- 722.90 -5.80 728.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 52.00 -.80 52.80 1400 ---- ---- ---- ---- 55.20 -.90 56.10 1425 ---- ---- ---- ---- 58.50 -1.00 59.50 1450 ---- ---- ---- ---- 62.00 -1.00 63.00 1475 ---- ---- ---- ---- 65.60 -1.10 66.70 1500 ---- ---- ---- ---- 69.30 -1.20 70.50 1525 ---- ---- ---- ---- 73.20 -1.20 74.40 1550 ---- ---- ---- ---- 77.20 -1.30 78.50 1570 ---- ---- ---- ---- 80.50 -1.30 81.80 1575 ---- ---- ---- ---- 81.40 -1.30 82.70 1580 ---- ---- ---- ---- 82.20 -1.30 83.50 1590 ---- ---- ---- ---- 83.90 -1.40 85.30 1600 ---- ---- ---- ---- 85.70 -1.30 87.00 1610 ---- ---- ---- ---- 87.40 -1.40 88.80 1620 ---- ---- ---- ---- 89.20 -1.40 90.60 1625 ---- ---- ---- ---- 90.10 -1.40 91.50 1630 ---- ---- ---- ---- 91.00 -1.50 92.50 1640 ---- ---- ---- ---- 92.90 -1.40 94.30 1650 ---- ---- ---- ---- 94.70 -1.50 96.20 1660 ---- ---- ---- ---- 96.60 -1.50 98.10 1670 ---- ---- ---- ---- 98.50 -1.50 100.00 1675 ---- ---- ---- ---- 99.40 -1.60 101.00 1680 ---- ---- ---- ---- 100.40 -1.50 101.90 1685 ---- ---- ---- ---- 101.30 -1.60 102.90 1690 ---- ---- ---- ---- 102.30 -1.60 103.90 1695 ---- ---- ---- ---- 103.20 -1.60 104.80 1700 ---- ---- ---- ---- 104.20 -1.60 105.80 1705 ---- ---- ---- ---- 105.20 -1.60 106.80 1710 ---- ---- ---- ---- 106.20 -1.60 107.80 1715 ---- ---- ---- ---- 107.10 -1.70 108.80 1720 ---- ---- ---- ---- 108.10 -1.70 109.80 1725 ---- ---- ---- ---- 109.10 -1.70 110.80 1730 ---- ---- ---- ---- 110.10 -1.70 111.80 1735 ---- ---- ---- ---- 111.10 -1.70 112.80 1740 ---- ---- ---- ---- 112.10 -1.70 113.80 1745 ---- ---- ---- ---- 113.10 -1.70 114.80 1750 ---- ---- ---- ---- 114.10 -1.70 115.80 1755 ---- ---- ---- ---- 115.10 -1.70 116.80 1760 ---- ---- ---- ---- 116.10 -1.80 117.90 1765 ---- ---- ---- ---- 117.10 -1.80 118.90 1770 ---- ---- ---- ---- 118.10 -1.80 119.90 1775 ---- ---- ---- ---- 119.10 -1.80 120.90 1780 ---- ---- ---- ---- 120.10 -1.80 121.90 1785 ---- ---- ---- ---- 121.10 -1.90 123.00 1790 ---- ---- ---- ---- 122.10 -1.90 124.00 1795 ---- ---- ---- ---- 123.10 -1.90 125.00 1800 ---- ---- ---- ---- 124.10 -1.90 126.00 1805 ---- ---- ---- ---- 125.10 -1.90 127.00 1810 ---- ---- ---- ---- 126.10 -2.00 128.10 1815 ---- ---- ---- ---- 127.10 -2.00 129.10 1820 ---- ---- ---- ---- 128.10 -2.00 130.10 1825 ---- ---- ---- ---- 129.20 -2.00 131.20 1830 ---- ---- ---- ---- 130.20 -2.00 132.20 1835 ---- ---- ---- ---- 131.20 -2.00 133.20 1840 ---- ---- ---- ---- 132.20 -2.10 134.30 1845 ---- ---- ---- ---- 133.20 -2.10 135.30 1850 ---- ---- ---- ---- 134.30 -2.00 136.30 1855 ---- ---- ---- ---- 135.30 -2.10 137.40 1860 ---- ---- ---- ---- 136.40 -2.10 138.50 1865 ---- ---- ---- ---- 137.40 -2.10 139.50 1870 ---- ---- ---- ---- 138.50 -2.10 140.60 1875 ---- ---- ---- ---- 139.60 -2.10 141.70 1880 ---- ---- ---- ---- 140.60 -2.20 142.80 1885 ---- ---- ---- ---- 141.70 -2.20 143.90 1890 ---- ---- ---- ---- 142.80 -2.20 145.00 1895 ---- ---- ---- ---- 143.90 -2.20 146.10 1900 ---- ---- ---- ---- 145.10 -2.20 147.30 1905 ---- ---- ---- ---- 146.20 -2.20 148.40 1910 ---- ---- ---- ---- 147.40 -2.20 149.60 1915 ---- ---- ---- ---- 148.50 -2.30 150.80 1920 ---- ---- ---- ---- 149.70 -2.30 152.00 1925 ---- ---- ---- ---- 150.90 -2.30 153.20 1930 ---- ---- ---- ---- 152.10 -2.40 154.50 1935 ---- ---- ---- ---- 153.40 -2.30 155.70 1940 ---- ---- ---- ---- 154.70 -2.30 157.00 1945 ---- ---- ---- ---- 155.90 -2.40 158.30 1950 ---- ---- ---- ---- 157.20 -2.40 159.60 1955 ---- ---- ---- ---- 158.60 -2.40 161.00 1960 ---- ---- ---- ---- 159.90 -2.40 162.30 1965 ---- ---- ---- ---- 161.30 -2.40 163.70 1970 ---- ---- ---- ---- 162.70 -2.50 165.20 1975 ---- ---- ---- ---- 164.10 -2.50 166.60 1980 ---- ---- ---- ---- 165.60 -2.50 168.10 1985 ---- ---- ---- ---- 167.10 -2.50 169.60 1990 ---- ---- ---- ---- 168.60 -2.50 171.10 1995 ---- ---- ---- ---- 170.10 -2.60 172.70 2000 ---- ---- ---- ---- 171.70 -2.60 174.30 2005 ---- ---- ---- ---- 173.30 -2.60 175.90 2010 ---- ---- ---- ---- 174.90 -2.70 177.60 2015 ---- ---- ---- ---- 176.60 -2.60 179.20 2020 ---- ---- ---- ---- 178.30 -2.70 181.00 2025 ---- ---- ---- ---- 180.10 -2.60 182.70 2030 ---- ---- ---- ---- 181.80 -2.70 184.50 2035 ---- ---- ---- ---- 183.60 -2.80 186.40 2040 ---- ---- ---- ---- 185.50 -2.70 188.20 2045 ---- ---- ---- ---- 187.40 -2.70 190.10 2050 ---- ---- ---- ---- 189.30 -2.80 192.10 2055 ---- ---- ---- ---- 191.20 -2.80 194.00 2060 ---- ---- ---- ---- 193.20 -2.80 196.00 2065 ---- ---- ---- ---- 195.20 -2.90 198.10 2070 ---- ---- ---- ---- 197.30 -2.80 200.10 2075 ---- ---- ---- ---- 199.30 -2.90 202.20 2080 ---- ---- ---- ---- 201.50 -2.90 204.40 2085 ---- ---- ---- ---- 203.60 -3.00 206.60 2090 ---- ---- ---- ---- 205.80 -3.00 208.80 2095 ---- ---- ---- ---- 208.00 -3.00 211.00 2100 ---- ---- ---- ---- 210.30 -3.00 213.30 2105 ---- ---- ---- ---- 212.50 -3.10 215.60 2110 ---- ---- ---- ---- 214.90 -3.00 217.90 2115 ---- ---- ---- ---- 217.20 -3.10 220.30 2120 ---- ---- ---- ---- 219.60 -3.10 222.70 2125 ---- ---- ---- ---- 222.00 -3.20 225.20 2130 ---- ---- ---- ---- 224.50 -3.10 227.60 2135 ---- ---- ---- ---- 227.00 -3.20 230.20 2140 ---- ---- ---- ---- 229.50 -3.20 232.70 2145 ---- ---- ---- ---- 232.10 -3.20 235.30 2150 ---- ---- ---- ---- 234.60 -3.30 237.90 2155 ---- ---- ---- ---- 237.30 -3.20 240.50 2160 ---- ---- ---- ---- 239.90 -3.30 243.20 2165 ---- ---- ---- ---- 242.60 -3.30 245.90 2170 ---- ---- ---- ---- 245.30 -3.40 248.70 2175 ---- ---- ---- ---- 248.10 -3.30 251.40 2180 ---- ---- ---- ---- 250.90 -3.40 254.30 2185 ---- ---- ---- ---- 253.70 -3.40 257.10 2190 ---- ---- ---- ---- 256.50 -3.50 260.00 2195 ---- ---- ---- ---- 259.40 -3.50 262.90 2200 ---- ---- ---- ---- 262.30 -3.50 265.80 2205 ---- ---- ---- ---- 265.30 -3.50 268.80 2210 ---- ---- ---- ---- 268.20 -3.60 271.80 2215 ---- ---- ---- ---- 271.20 -3.60 274.80 2220 ---- ---- ---- ---- 274.30 -3.50 277.80 2225 ---- ---- ---- ---- 277.30 -3.60 280.90 2230 ---- ---- ---- ---- 280.40 -3.60 284.00 2235 ---- ---- ---- ---- 283.50 -3.70 287.20 2240 ---- ---- ---- ---- 286.70 -3.70 290.40 2245 ---- ---- ---- ---- 289.80 -3.70 293.50 2250 ---- ---- ---- ---- 293.00 -3.80 296.80 2255 ---- ---- ---- ---- 296.30 -3.70 300.00 2260 ---- ---- ---- ---- 299.50 -3.80 303.30 2265 ---- ---- ---- ---- 302.80 -3.80 306.60 2270 ---- ---- ---- ---- 306.10 -3.80 309.90 2275 ---- ---- ---- ---- 309.40 -3.90 313.30 2280 ---- ---- ---- ---- 312.80 -3.80 316.60 2285 ---- ---- ---- ---- 316.10 -3.90 320.00 2290 ---- ---- ---- ---- 319.50 -3.90 323.40 2295 ---- ---- ---- ---- 322.90 -4.00 326.90 2300 ---- ---- ---- ---- 326.40 -3.90 330.30 2305 ---- ---- ---- ---- 329.80 -4.00 333.80 2310 ---- ---- ---- ---- 333.30 -4.00 337.30 2315 ---- ---- ---- ---- 336.80 -4.00 340.80 2320 ---- ---- ---- ---- 340.30 -4.10 344.40 2325 ---- ---- ---- ---- 343.90 -4.00 347.90 2330 ---- ---- ---- ---- 347.40 -4.10 351.50 2335 ---- ---- ---- ---- 351.00 -4.10 355.10 2340 ---- ---- ---- ---- 354.60 -4.10 358.70 2345 ---- ---- ---- ---- 358.20 -4.10 362.30 2350 ---- ---- ---- ---- 361.80 -4.20 366.00 2355 ---- ---- ---- ---- 365.40 -4.30 369.70 2360 ---- ---- ---- ---- 369.10 -4.20 373.30 2365 ---- ---- ---- ---- 372.80 -4.20 377.00 2370 ---- ---- ---- ---- 376.50 -4.20 380.70 2375 ---- ---- ---- ---- 380.10 -4.30 384.40 2380 ---- ---- ---- ---- 383.90 -4.30 388.20 2385 ---- ---- ---- ---- 387.60 -4.30 391.90 2390 ---- ---- ---- ---- 391.30 -4.40 395.70 2395 ---- ---- ---- ---- 395.10 -4.40 399.50 2400 ---- ---- ---- ---- 398.80 -4.40 403.20 2405 ---- ---- ---- ---- 402.60 -4.40 407.00 2410 ---- ---- ---- ---- 406.40 -4.40 410.80 2415 ---- ---- ---- ---- 410.20 -4.40 414.60 2420 ---- ---- ---- ---- 414.00 -4.50 418.50 2425 ---- ---- ---- ---- 417.80 -4.50 422.30 2430 ---- ---- ---- ---- 421.60 -4.50 426.10 2435 ---- ---- ---- ---- 425.40 -4.60 430.00 2440 ---- ---- ---- ---- 429.30 -4.50 433.80 2445 ---- ---- ---- ---- 433.10 -4.60 437.70 2450 ---- ---- ---- ---- 437.00 -4.60 441.60 2455 ---- ---- ---- ---- 440.80 -4.70 445.50 2460 ---- ---- ---- ---- 444.70 -4.70 449.40 2465 ---- ---- ---- ---- 448.60 -4.70 453.30 2470 ---- ---- ---- ---- 452.50 -4.70 457.20 2475 ---- ---- ---- ---- 456.40 -4.70 461.10 2480 ---- ---- ---- ---- 460.30 -4.80 465.10 2485 ---- ---- ---- ---- 464.20 -4.80 469.00 2490 ---- ---- ---- ---- 468.20 -4.80 473.00 2495 ---- ---- ---- ---- 472.10 -4.80 476.90 2500 ---- ---- ---- ---- 476.10 -4.80 480.90 2505 ---- ---- ---- ---- 480.00 -4.90 484.90 2510 ---- ---- ---- ---- 484.00 -4.80 488.80 2515 ---- ---- ---- ---- 488.00 -4.80 492.80 2520 ---- ---- ---- ---- 491.90 -4.90 496.80 2525 ---- ---- ---- ---- 495.90 -4.90 500.80 2530 ---- ---- ---- ---- 499.90 -5.00 504.90 2535 ---- ---- ---- ---- 503.90 -5.00 508.90 2540 ---- ---- ---- ---- 508.00 -4.90 512.90 2550 ---- ---- ---- ---- 516.00 -5.00 521.00 2560 ---- ---- ---- ---- 524.10 -5.00 529.10 2570 ---- ---- ---- ---- 532.20 -5.10 537.30 2575 ---- ---- ---- ---- 536.30 -5.10 541.40 2580 ---- ---- ---- ---- 540.40 -5.10 545.50 2590 ---- ---- ---- ---- 548.50 -5.20 553.70 2600 ---- ---- ---- ---- 556.70 -5.20 561.90 2610 ---- ---- ---- ---- 565.00 -5.20 570.20 2620 ---- ---- ---- ---- 573.20 -5.30 578.50 2625 ---- ---- ---- ---- 577.40 -5.20 582.60 2630 ---- ---- ---- ---- 581.50 -5.30 586.80 2650 ---- ---- ---- ---- 598.20 -5.30 603.50 2675 ---- ---- ---- ---- 619.10 -5.50 624.60 2700 ---- ---- ---- ---- 640.30 -5.50 645.80 2725 ---- ---- ---- ---- 661.50 -5.60 667.10 2750 ---- ---- ---- ---- 682.90 -5.70 688.60 2775 ---- ---- ---- ---- 704.50 -5.80 710.30 2800 ---- ---- ---- ---- 726.20 -5.80 732.00 2825 ---- ---- ---- ---- 748.00 -5.90 753.90 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 63.40 -1.00 64.40 1425 ---- ---- ---- ---- 67.00 -1.00 68.00 1450 ---- ---- ---- ---- 70.70 -1.00 71.70 1475 ---- ---- ---- ---- 74.50 -1.10 75.60 1500 ---- ---- ---- ---- 78.40 -1.20 79.60 1525 ---- ---- ---- ---- 82.50 -1.20 83.70 1550 ---- ---- ---- ---- 86.60 -1.30 87.90 1575 ---- ---- ---- ---- 91.00 -1.30 92.30 1580 ---- ---- ---- ---- 91.90 -1.30 93.20 1590 ---- ---- ---- ---- 93.60 -1.40 95.00 1600 ---- ---- ---- ---- 95.40 -1.50 96.90 1610 ---- ---- ---- ---- 97.30 -1.40 98.70 1620 ---- ---- ---- ---- 99.10 -1.50 100.60 1625 ---- ---- ---- ---- 100.00 -1.50 101.50 1630 ---- ---- ---- ---- 101.00 -1.50 102.50 1640 ---- ---- ---- ---- 102.90 -1.50 104.40 1650 ---- ---- ---- ---- 104.80 -1.50 106.30 1660 ---- ---- ---- ---- 106.70 -1.60 108.30 1670 ---- ---- ---- ---- 108.60 -1.60 110.20 1675 ---- ---- ---- ---- 109.60 -1.60 111.20 1680 ---- ---- ---- ---- 110.60 -1.60 112.20 1685 ---- ---- ---- ---- 111.60 -1.60 113.20 1690 ---- ---- ---- ---- 112.60 -1.60 114.20 1695 ---- ---- ---- ---- 113.60 -1.60 115.20 1700 ---- ---- ---- ---- 114.60 -1.60 116.20 1705 ---- ---- ---- ---- 115.60 -1.70 117.30 1710 ---- ---- ---- ---- 116.60 -1.70 118.30 1715 ---- ---- ---- ---- 117.60 -1.70 119.30 1720 ---- ---- ---- ---- 118.60 -1.70 120.30 1725 ---- ---- ---- ---- 119.60 -1.70 121.30 1730 ---- ---- ---- ---- 120.60 -1.80 122.40 1735 ---- ---- ---- ---- 121.60 -1.80 123.40 1740 ---- ---- ---- ---- 122.60 -1.80 124.40 1745 ---- ---- ---- ---- 123.60 -1.80 125.40 1750 ---- ---- ---- ---- 124.70 -1.80 126.50 1755 ---- ---- ---- ---- 125.70 -1.80 127.50 1760 ---- ---- ---- ---- 126.70 -1.90 128.60 1765 ---- ---- ---- ---- 127.70 -1.90 129.60 1770 ---- ---- ---- ---- 128.70 -1.90 130.60 1775 ---- ---- ---- ---- 129.80 -1.90 131.70 1780 ---- ---- ---- ---- 130.80 -1.90 132.70 1785 ---- ---- ---- ---- 131.80 -2.00 133.80 1790 ---- ---- ---- ---- 132.90 -1.90 134.80 1795 ---- ---- ---- ---- 133.90 -1.90 135.80 1800 ---- ---- ---- ---- 134.90 -2.00 136.90 1805 ---- ---- ---- ---- 135.90 -2.00 137.90 1810 ---- ---- ---- ---- 137.00 -2.00 139.00 1815 ---- ---- ---- ---- 138.00 -2.00 140.00 1820 ---- ---- ---- ---- 139.00 -2.00 141.00 1825 ---- ---- ---- ---- 140.00 -2.10 142.10 1830 ---- ---- ---- ---- 141.10 -2.00 143.10 1835 ---- ---- ---- ---- 142.10 -2.10 144.20 1840 ---- ---- ---- ---- 143.10 -2.10 145.20 1845 ---- ---- ---- ---- 144.10 -2.20 146.30 1850 ---- ---- ---- ---- 145.20 -2.10 147.30 1855 ---- ---- ---- ---- 146.20 -2.20 148.40 1860 ---- ---- ---- ---- 147.30 -2.10 149.40 1865 ---- ---- ---- ---- 148.30 -2.20 150.50 1870 ---- ---- ---- ---- 149.40 -2.10 151.50 1875 ---- ---- ---- ---- 150.40 -2.20 152.60 1880 ---- ---- ---- ---- 151.50 -2.20 153.70 1885 ---- ---- ---- ---- 152.60 -2.20 154.80 1890 ---- ---- ---- ---- 153.70 -2.20 155.90 1895 ---- ---- ---- ---- 154.80 -2.20 157.00 1900 ---- ---- ---- ---- 155.90 -2.20 158.10 1905 ---- ---- ---- ---- 157.00 -2.30 159.30 1910 ---- ---- ---- ---- 158.10 -2.30 160.40 1915 ---- ---- ---- ---- 159.30 -2.30 161.60 1920 ---- ---- ---- ---- 160.40 -2.40 162.80 1925 ---- ---- ---- ---- 161.60 -2.40 164.00 1930 ---- ---- ---- ---- 162.80 -2.40 165.20 1935 ---- ---- ---- ---- 164.00 -2.40 166.40 1940 ---- ---- ---- ---- 165.20 -2.40 167.60 1945 ---- ---- ---- ---- 166.50 -2.40 168.90 1950 ---- ---- ---- ---- 167.80 -2.40 170.20 1955 ---- ---- ---- ---- 169.00 -2.50 171.50 1960 ---- ---- ---- ---- 170.40 -2.40 172.80 1965 ---- ---- ---- ---- 171.70 -2.50 174.20 1970 ---- ---- ---- ---- 173.00 -2.60 175.60 1975 ---- ---- ---- ---- 174.40 -2.60 177.00 1980 ---- ---- ---- ---- 175.80 -2.60 178.40 1985 ---- ---- ---- ---- 177.30 -2.50 179.80 1990 ---- ---- ---- ---- 178.70 -2.60 181.30 1995 ---- ---- ---- ---- 180.20 -2.60 182.80 2000 ---- ---- ---- ---- 181.80 -2.60 184.40 2005 ---- ---- ---- ---- 183.30 -2.60 185.90 2010 ---- ---- ---- ---- 184.90 -2.60 187.50 2015 ---- ---- ---- ---- 186.50 -2.70 189.20 2020 ---- ---- ---- ---- 188.20 -2.70 190.90 2025 ---- ---- ---- ---- 189.90 -2.70 192.60 2030 ---- ---- ---- ---- 191.60 -2.70 194.30 2035 ---- ---- ---- ---- 193.30 -2.80 196.10 2040 ---- ---- ---- ---- 195.10 -2.80 197.90 2045 ---- ---- ---- ---- 196.90 -2.80 199.70 2050 ---- ---- ---- ---- 198.80 -2.80 201.60 2055 ---- ---- ---- ---- 200.70 -2.80 203.50 2060 ---- ---- ---- ---- 202.60 -2.90 205.50 2065 ---- ---- ---- ---- 204.60 -2.90 207.50 2070 ---- ---- ---- ---- 206.60 -2.90 209.50 2075 ---- ---- ---- ---- 208.60 -3.00 211.60 2080 ---- ---- ---- ---- 210.70 -2.90 213.60 2085 ---- ---- ---- ---- 212.80 -3.00 215.80 2090 ---- ---- ---- ---- 215.00 -2.90 217.90 2095 ---- ---- ---- ---- 217.10 -3.00 220.10 2100 ---- ---- ---- ---- 219.30 -3.10 222.40 2105 ---- ---- ---- ---- 221.60 -3.00 224.60 2110 ---- ---- ---- ---- 223.90 -3.00 226.90 2115 ---- ---- ---- ---- 226.20 -3.10 229.30 2120 ---- ---- ---- ---- 228.50 -3.10 231.60 2125 ---- ---- ---- ---- 230.90 -3.10 234.00 2130 ---- ---- ---- ---- 233.30 -3.20 236.50 2135 ---- ---- ---- ---- 235.80 -3.20 239.00 2140 ---- ---- ---- ---- 238.30 -3.20 241.50 2145 ---- ---- ---- ---- 240.80 -3.20 244.00 2150 ---- ---- ---- ---- 243.30 -3.30 246.60 2155 ---- ---- ---- ---- 245.90 -3.30 249.20 2160 ---- ---- ---- ---- 248.60 -3.30 251.90 2165 ---- ---- ---- ---- 251.20 -3.30 254.50 2170 ---- ---- ---- ---- 253.90 -3.30 257.20 2175 ---- ---- ---- ---- 256.60 -3.40 260.00 2180 ---- ---- ---- ---- 259.40 -3.40 262.80 2185 ---- ---- ---- ---- 262.20 -3.40 265.60 2190 ---- ---- ---- ---- 265.00 -3.40 268.40 2195 ---- ---- ---- ---- 267.90 -3.40 271.30 2200 ---- ---- ---- ---- 270.70 -3.50 274.20 2205 ---- ---- ---- ---- 273.70 -3.50 277.20 2210 ---- ---- ---- ---- 276.60 -3.60 280.20 2215 ---- ---- ---- ---- 279.60 -3.60 283.20 2220 ---- ---- ---- ---- 282.60 -3.60 286.20 2225 ---- ---- ---- ---- 285.70 -3.60 289.30 2230 ---- ---- ---- ---- 288.70 -3.70 292.40 2235 ---- ---- ---- ---- 291.80 -3.70 295.50 2240 ---- ---- ---- ---- 295.00 -3.60 298.60 2245 ---- ---- ---- ---- 298.10 -3.70 301.80 2250 ---- ---- ---- ---- 301.30 -3.70 305.00 2255 ---- ---- ---- ---- 304.50 -3.80 308.30 2260 ---- ---- ---- ---- 307.80 -3.70 311.50 2265 ---- ---- ---- ---- 311.00 -3.80 314.80 2270 ---- ---- ---- ---- 314.30 -3.80 318.10 2275 ---- ---- ---- ---- 317.60 -3.90 321.50 2280 ---- ---- ---- ---- 321.00 -3.80 324.80 2285 ---- ---- ---- ---- 324.30 -3.90 328.20 2290 ---- ---- ---- ---- 327.70 -3.90 331.60 2295 ---- ---- ---- ---- 331.10 -3.90 335.00 2300 ---- ---- ---- ---- 334.50 -4.00 338.50 2305 ---- ---- ---- ---- 338.00 -4.00 342.00 2310 ---- ---- ---- ---- 341.40 -4.00 345.40 2315 ---- ---- ---- ---- 344.90 -4.00 348.90 2320 ---- ---- ---- ---- 348.40 -4.10 352.50 2325 ---- ---- ---- ---- 351.90 -4.10 356.00 2330 ---- ---- ---- ---- 355.50 -4.10 359.60 2335 ---- ---- ---- ---- 359.00 -4.10 363.10 2340 ---- ---- ---- ---- 362.60 -4.10 366.70 2345 ---- ---- ---- ---- 366.20 -4.10 370.30 2350 ---- ---- ---- ---- 369.80 -4.20 374.00 2355 ---- ---- ---- ---- 373.40 -4.20 377.60 2360 ---- ---- ---- ---- 377.00 -4.20 381.20 2365 ---- ---- ---- ---- 380.70 -4.20 384.90 2370 ---- ---- ---- ---- 384.30 -4.30 388.60 2375 ---- ---- ---- ---- 388.00 -4.30 392.30 2380 ---- ---- ---- ---- 391.60 -4.30 395.90 2385 ---- ---- ---- ---- 395.30 -4.30 399.60 2390 ---- ---- ---- ---- 399.00 -4.40 403.40 2395 ---- ---- ---- ---- 402.70 -4.40 407.10 2400 ---- ---- ---- ---- 406.40 -4.40 410.80 2405 ---- ---- ---- ---- 410.10 -4.40 414.50 2410 ---- ---- ---- ---- 413.80 -4.50 418.30 2415 ---- ---- ---- ---- 417.60 -4.40 422.00 2420 ---- ---- ---- ---- 421.30 -4.50 425.80 2425 ---- ---- ---- ---- 425.00 -4.50 429.50 2430 ---- ---- ---- ---- 428.80 -4.50 433.30 2435 ---- ---- ---- ---- 432.50 -4.60 437.10 2440 ---- ---- ---- ---- 436.30 -4.50 440.80 2445 ---- ---- ---- ---- 440.00 -4.60 444.60 2450 ---- ---- ---- ---- 443.80 -4.60 448.40 2455 ---- ---- ---- ---- 447.60 -4.60 452.20 2460 ---- ---- ---- ---- 451.30 -4.70 456.00 2465 ---- ---- ---- ---- 455.10 -4.70 459.80 2470 ---- ---- ---- ---- 458.90 -4.70 463.60 2475 ---- ---- ---- ---- 462.70 -4.70 467.40 2480 ---- ---- ---- ---- 466.50 -4.70 471.20 2485 ---- ---- ---- ---- 470.30 -4.80 475.10 2490 ---- ---- ---- ---- 474.10 -4.80 478.90 2495 ---- ---- ---- ---- 477.90 -4.80 482.70 2500 ---- ---- ---- ---- 481.80 -4.80 486.60 2505 ---- ---- ---- ---- 485.60 -4.80 490.40 2510 ---- ---- ---- ---- 489.40 -4.90 494.30 2515 ---- ---- ---- ---- 493.30 -4.80 498.10 2520 ---- ---- ---- ---- 497.10 -4.90 502.00 2525 ---- ---- ---- ---- 501.00 -4.90 505.90 2530 ---- ---- ---- ---- 504.80 -5.00 509.80 2535 ---- ---- ---- ---- 508.70 -5.00 513.70 2540 ---- ---- ---- ---- 512.60 -4.90 517.50 2545 ---- ---- ---- ---- 516.50 -5.00 521.50 2550 ---- ---- ---- ---- 520.40 -5.00 525.40 2560 ---- ---- ---- ---- 528.20 -5.00 533.20 2570 ---- ---- ---- ---- 536.00 -5.10 541.10 2575 ---- ---- ---- ---- 539.90 -5.10 545.00 2580 ---- ---- ---- ---- 543.90 -5.10 549.00 2590 ---- ---- ---- ---- 551.80 -5.10 556.90 2600 ---- ---- ---- ---- 559.70 -5.20 564.90 2610 ---- ---- ---- ---- 567.60 -5.20 572.80 2620 ---- ---- ---- ---- 575.60 -5.30 580.90 2625 ---- ---- ---- ---- 579.60 -5.30 584.90 2630 ---- ---- ---- ---- 583.60 -5.30 588.90 2640 ---- ---- ---- ---- 591.70 -5.30 597.00 2650 ---- ---- ---- ---- 599.70 -5.40 605.10 2675 ---- ---- ---- ---- 620.00 -5.40 625.40 2700 ---- ---- ---- ---- 640.40 -5.60 646.00 2725 ---- ---- ---- ---- 661.00 -5.60 666.60 2750 ---- ---- ---- ---- 681.80 -5.60 687.40 2775 ---- ---- ---- ---- 702.60 -5.80 708.40 2800 ---- ---- ---- ---- 723.70 -5.80 729.50 2825 ---- ---- ---- ---- 744.80 -5.90 750.70 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 97.60 -1.40 99.00 1650 ---- ---- ---- ---- 101.50 -1.50 103.00 1675 ---- ---- ---- ---- 105.50 -1.50 107.00 1700 ---- ---- ---- ---- 109.60 -1.60 111.20 1725 ---- ---- ---- ---- 113.80 -1.70 115.50 1750 ---- ---- ---- ---- 118.30 -1.80 120.10 1775 ---- ---- ---- ---- 123.10 -1.80 124.90 1800 ---- ---- ---- ---- 128.20 -1.90 130.10 1820 ---- ---- ---- ---- 132.60 -1.90 134.50 1825 ---- ---- ---- ---- 133.70 -2.00 135.70 1830 ---- ---- ---- ---- 134.90 -2.00 136.90 1840 ---- ---- ---- ---- 137.30 -2.00 139.30 1850 ---- ---- ---- ---- 139.80 -2.00 141.80 1860 ---- ---- ---- ---- 142.40 -2.00 144.40 1870 ---- ---- ---- ---- 145.00 -2.20 147.20 1875 ---- ---- ---- ---- 146.40 -2.10 148.50 1880 ---- ---- ---- ---- 147.80 -2.20 150.00 1890 ---- ---- ---- ---- 150.70 -2.20 152.90 1900 ---- ---- ---- ---- 153.60 -2.30 155.90 1910 ---- ---- ---- ---- 156.70 -2.30 159.00 1915 ---- ---- ---- ---- 158.30 -2.20 160.50 1920 ---- ---- ---- ---- 159.80 -2.30 162.10 1925 ---- ---- ---- ---- 161.40 -2.40 163.80 1930 ---- ---- ---- ---- 163.10 -2.30 165.40 1935 ---- ---- ---- ---- 164.70 -2.40 167.10 1940 ---- ---- ---- ---- 166.40 -2.30 168.70 1945 ---- ---- ---- ---- 168.10 -2.30 170.40 1950 ---- ---- ---- ---- 169.80 -2.40 172.20 1955 ---- ---- ---- ---- 171.50 -2.40 173.90 1960 ---- ---- ---- ---- 173.20 -2.50 175.70 1965 ---- ---- ---- ---- 175.00 -2.40 177.40 1970 ---- ---- ---- ---- 176.70 -2.50 179.20 1975 ---- ---- ---- ---- 178.50 -2.50 181.00 1980 ---- ---- ---- ---- 180.30 -2.60 182.90 1985 ---- ---- ---- ---- 182.20 -2.50 184.70 1990 ---- ---- ---- ---- 184.00 -2.60 186.60 1995 ---- ---- ---- ---- 185.80 -2.60 188.40 2000 ---- ---- ---- ---- 187.70 -2.60 190.30 2005 ---- ---- ---- ---- 189.60 -2.60 192.20 2010 ---- ---- ---- ---- 191.50 -2.60 194.10 2015 ---- ---- ---- ---- 193.40 -2.60 196.00 2020 ---- ---- ---- ---- 195.30 -2.70 198.00 2025 ---- ---- ---- ---- 197.20 -2.70 199.90 2030 ---- ---- ---- ---- 199.10 -2.80 201.90 2035 ---- ---- ---- ---- 201.10 -2.70 203.80 2040 ---- ---- ---- ---- 203.00 -2.80 205.80 2045 ---- ---- ---- ---- 205.00 -2.80 207.80 2050 ---- ---- ---- ---- 207.00 -2.80 209.80 2055 ---- ---- ---- ---- 209.00 -2.80 211.80 2060 ---- ---- ---- ---- 210.90 -2.90 213.80 2065 ---- ---- ---- ---- 213.00 -2.80 215.80 2070 ---- ---- ---- ---- 215.00 -2.90 217.90 2075 ---- ---- ---- ---- 217.00 -2.90 219.90 2080 ---- ---- ---- ---- 219.10 -2.90 222.00 2085 ---- ---- ---- ---- 221.10 -3.00 224.10 2090 ---- ---- ---- ---- 223.20 -3.00 226.20 2095 ---- ---- ---- ---- 225.30 -3.00 228.30 2100 ---- ---- ---- ---- 227.40 -3.10 230.50 2105 ---- ---- ---- ---- 229.60 -3.00 232.60 2110 ---- ---- ---- ---- 231.70 -3.10 234.80 2115 ---- ---- ---- ---- 233.90 -3.10 237.00 2120 ---- ---- ---- ---- 236.10 -3.10 239.20 2125 ---- ---- ---- ---- 238.30 -3.20 241.50 2130 ---- ---- ---- ---- 240.60 -3.10 243.70 2135 ---- ---- ---- ---- 242.90 -3.10 246.00 2140 ---- ---- ---- ---- 245.20 -3.10 248.30 2145 ---- ---- ---- ---- 247.50 -3.20 250.70 2150 ---- ---- ---- ---- 249.80 -3.30 253.10 2155 ---- ---- ---- ---- 252.20 -3.30 255.50 2160 ---- ---- ---- ---- 254.60 -3.30 257.90 2165 ---- ---- ---- ---- 257.00 -3.30 260.30 2170 ---- ---- ---- ---- 259.50 -3.30 262.80 2175 ---- ---- ---- ---- 262.00 -3.30 265.30 2180 ---- ---- ---- ---- 264.50 -3.40 267.90 2185 ---- ---- ---- ---- 267.10 -3.40 270.50 2190 ---- ---- ---- ---- 269.70 -3.40 273.10 2195 ---- ---- ---- ---- 272.30 -3.40 275.70 2200 ---- ---- ---- ---- 275.00 -3.40 278.40 2205 ---- ---- ---- ---- 277.70 -3.40 281.10 2210 ---- ---- ---- ---- 280.40 -3.50 283.90 2215 ---- ---- ---- ---- 283.20 -3.50 286.70 2220 ---- ---- ---- ---- 286.00 -3.50 289.50 2225 ---- ---- ---- ---- 288.90 -3.50 292.40 2230 ---- ---- ---- ---- 291.70 -3.60 295.30 2235 ---- ---- ---- ---- 294.70 -3.60 298.30 2240 ---- ---- ---- ---- 297.60 -3.70 301.30 2245 ---- ---- ---- ---- 300.60 -3.70 304.30 2250 ---- ---- ---- ---- 303.70 -3.60 307.30 2255 ---- ---- ---- ---- 306.70 -3.70 310.40 2260 ---- ---- ---- ---- 309.80 -3.80 313.60 2265 ---- ---- ---- ---- 313.00 -3.70 316.70 2270 ---- ---- ---- ---- 316.10 -3.80 319.90 2275 ---- ---- ---- ---- 319.30 -3.80 323.10 2280 ---- ---- ---- ---- 322.60 -3.80 326.40 2285 ---- ---- ---- ---- 325.80 -3.90 329.70 2290 ---- ---- ---- ---- 329.10 -3.90 333.00 2295 ---- ---- ---- ---- 332.50 -3.80 336.30 2300 ---- ---- ---- ---- 335.80 -3.90 339.70 2305 ---- ---- ---- ---- 339.20 -3.90 343.10 2310 ---- ---- ---- ---- 342.60 -4.00 346.60 2315 ---- ---- ---- ---- 346.10 -3.90 350.00 2320 ---- ---- ---- ---- 349.50 -4.00 353.50 2325 ---- ---- ---- ---- 353.00 -4.00 357.00 2330 ---- ---- ---- ---- 356.50 -4.10 360.60 2335 ---- ---- ---- ---- 360.10 -4.00 364.10 2340 ---- ---- ---- ---- 363.60 -4.10 367.70 2345 ---- ---- ---- ---- 367.20 -4.10 371.30 2350 ---- ---- ---- ---- 370.80 -4.20 375.00 2355 ---- ---- ---- ---- 374.50 -4.10 378.60 2360 ---- ---- ---- ---- 378.10 -4.20 382.30 2365 ---- ---- ---- ---- 381.80 -4.20 386.00 2370 ---- ---- ---- ---- 385.50 -4.20 389.70 2375 ---- ---- ---- ---- 389.20 -4.20 393.40 2380 ---- ---- ---- ---- 392.90 -4.30 397.20 2385 ---- ---- ---- ---- 396.70 -4.20 400.90 2390 ---- ---- ---- ---- 400.40 -4.30 404.70 2395 ---- ---- ---- ---- 404.20 -4.30 408.50 2400 ---- ---- ---- ---- 408.00 -4.30 412.30 2405 ---- ---- ---- ---- 411.80 -4.40 416.20 2410 ---- ---- ---- ---- 415.60 -4.40 420.00 2415 ---- ---- ---- ---- 419.40 -4.50 423.90 2420 ---- ---- ---- ---- 423.30 -4.40 427.70 2425 ---- ---- ---- ---- 427.20 -4.40 431.60 2430 ---- ---- ---- ---- 431.00 -4.50 435.50 2435 ---- ---- ---- ---- 434.90 -4.50 439.40 2440 ---- ---- ---- ---- 438.80 -4.50 443.30 2445 ---- ---- ---- ---- 442.70 -4.50 447.20 2450 ---- ---- ---- ---- 446.60 -4.60 451.20 2455 ---- ---- ---- ---- 450.50 -4.60 455.10 2460 ---- ---- ---- ---- 454.40 -4.60 459.00 2465 ---- ---- ---- ---- 458.40 -4.60 463.00 2470 ---- ---- ---- ---- 462.30 -4.70 467.00 2475 ---- ---- ---- ---- 466.30 -4.60 470.90 2480 ---- ---- ---- ---- 470.20 -4.70 474.90 2485 ---- ---- ---- ---- 474.20 -4.70 478.90 2490 ---- ---- ---- ---- 478.20 -4.70 482.90 2495 ---- ---- ---- ---- 482.20 -4.70 486.90 2500 ---- ---- ---- ---- 486.20 -4.70 490.90 2505 ---- ---- ---- ---- 490.20 -4.70 494.90 2510 ---- ---- ---- ---- 494.20 -4.80 499.00 2515 ---- ---- ---- ---- 498.20 -4.80 503.00 2520 ---- ---- ---- ---- 502.20 -4.90 507.10 2525 ---- ---- ---- ---- 506.30 -4.80 511.10 2530 ---- ---- ---- ---- 510.30 -4.90 515.20 2535 ---- ---- ---- ---- 514.40 -4.90 519.30 2540 ---- ---- ---- ---- 518.40 -4.90 523.30 2545 ---- ---- ---- ---- 522.50 -4.90 527.40 2550 ---- ---- ---- ---- 526.60 -4.90 531.50 2555 ---- ---- ---- ---- 530.70 -4.90 535.60 2560 ---- ---- ---- ---- 534.70 -5.00 539.70 2565 ---- ---- ---- ---- 538.80 -5.10 543.90 2570 ---- ---- ---- ---- 542.90 -5.10 548.00 2575 ---- ---- ---- ---- 547.10 -5.00 552.10 2580 ---- ---- ---- ---- 551.20 -5.00 556.20 2590 ---- ---- ---- ---- 559.40 -5.20 564.60 2600 ---- ---- ---- ---- 567.70 -5.20 572.90 2610 ---- ---- ---- ---- 576.10 -5.10 581.20 2620 ---- ---- ---- ---- 584.40 -5.20 589.60 2625 ---- ---- ---- ---- 588.60 -5.20 593.80 2630 ---- ---- ---- ---- 592.80 -5.20 598.00 2640 ---- ---- ---- ---- 601.20 -5.30 606.50 2650 ---- ---- ---- ---- 609.60 -5.30 614.90 2660 ---- ---- ---- ---- 618.10 -5.30 623.40 2675 ---- ---- ---- ---- 630.80 -5.40 636.20 2700 ---- ---- ---- ---- 652.10 -5.50 657.60 2725 ---- ---- ---- ---- 673.60 -5.60 679.20 2750 ---- ---- ---- ---- 695.30 -5.60 700.90 2775 ---- ---- ---- ---- 717.00 -5.80 722.80 2800 ---- ---- ---- ---- 738.90 -5.80 744.70 2825 ---- ---- ---- ---- 761.00 -5.80 766.80 2850 ---- ---- ---- ---- 783.10 -6.00 789.10 TOTAL EST.VOL VOLUME OPEN INT OG2 JUN23 Gold Weekly 2 Options CALL 1760 ---- 219.60B 194.80A 194.80A 214.30 +4.70 209.60 1765 ---- 214.60B 189.80A 189.80A 209.30 +4.70 204.60 1770 ---- 209.60B 184.70A 184.70A 204.30 +4.70 199.60 1775 ---- 204.60B 179.70A 179.70A 199.30 +4.70 194.60 1780 ---- 199.60B 174.70A 174.70A 194.30 +4.70 189.60 1785 ---- 194.60B 169.70A 169.70A 189.30 +4.70 184.60 1790 ---- 189.60B 164.70A 164.70A 184.30 +4.70 179.60 1795 ---- 184.60B 159.70A 159.70A 179.40 +4.80 174.60 1800 ---- 179.60B 154.10A 154.10A 174.40 +4.80 169.60 1805 ---- 174.60B 149.50A 149.50A 169.40 +4.80 164.60 1810 ---- 169.60B 144.10A 144.10A 164.40 +4.80 159.60 1815 ---- 164.60B 139.10A 139.10A 159.40 +4.80 154.60 1820 ---- 159.60B 134.10A 134.10A 154.40 +4.80 149.60 1825 ---- 154.60B 129.10A 129.10A 149.40 +4.80 144.60 1830 ---- 149.60B 124.10A 124.10A 144.40 +4.80 139.60 1835 ---- 144.60B 119.10A 119.10A 139.40 +4.80 134.60 2 1840 ---- 139.60B 114.10A 114.10A 134.40 +4.80 129.60 1845 ---- 134.60B 109.10A 109.10A 129.40 +4.80 124.60 1850 ---- 130.20B 104.10A 104.10A 124.40 +4.80 119.60 1855 ---- 124.60B 99.20A 99.20A 119.40 +4.80 114.60 1860 ---- 120.20B 94.20A 94.20A 114.40 +4.70 109.70 1865 ---- 115.20B 89.20A 89.20A 109.40 +4.70 104.70 1870 ---- 110.20B 84.20A 84.20A 104.40 +4.70 99.70 1 1875 ---- 105.20B 79.20A 79.20A 99.40 +4.60 94.80 1880 ---- 100.20B 74.30A 74.30A 94.40 +4.60 89.80 1885 ---- 95.20B 69.30A 69.30A 89.40 +4.50 84.90 1890 ---- 90.30B 64.40A 64.40A 84.40 +4.50 79.90 1895 ---- 85.30B 59.50A 59.50A 79.40 +4.40 75.00 1900 ---- 80.30B 54.70A 54.70A 74.40 +4.30 70.10 1905 ---- 75.30B 49.90A 49.90A 69.50 +4.30 65.20 1910 ---- 70.30B 45.10A 45.10A 64.50 +4.20 60.30 1915 ---- 65.40B 40.50A 40.50A 59.60 +4.10 55.50 1920 ---- 60.40B 36.00A 36.00A 54.70 +4.00 50.70 1925 ---- 55.50B 31.60A 31.60A 49.80 +3.80 46.00 1930 32.40 50.60B 27.50A 33.00A 45.00 +3.50 12 41.50 1935 ---- 45.80B 23.60A 23.60A 40.30 +3.30 37.00 1940 38.10 41.00B 19.90A 33.60A 35.70 +3.00 1 32.70 3 1945 ---- 36.40B 16.60A 16.60A 31.20 +2.50 28.70 1950 15.80 31.90B 13.60A 25.10A 26.90 +2.00 22 24.90 1955 13.50 27.50B 10.90A 27.50B 22.80 +1.40 12 21.40 16 1960 11.10 23.40B 8.60A 17.60A 19.00 +.90 79 18.10 9 1965 10.80 19.60B 6.70A 17.90B 15.60 +.50 69 15.10 5 11 1970 8.00 16.10B 5.10A 16.10B 12.60 +.20 51 12.40 26 46 1975 7.00 13.00B 3.80A 13.00B 10.00 .00 219 10.00 30 381 1980 5.00 10.40 2.90A 9.20 7.70 -.30 196 8.00 145 123 1985 3.70 8.00B 2.00 8.00B 5.80 -.50 376 6.30 161 198 1990 3.10 6.00 1.70A 5.40A 4.30 -.70 112 5.00 102 246 1995 4.20 4.50B 1.30A 4.40B 3.10 -.80 52 3.90 189 213 2000 2.30 3.40 1.00A 2.90 2.20 -.80 263 3.00 1021 455 2005 1.00 2.50B .80A 2.20A 1.60 -.80 8 2.40 60 155 2010 1.00 1.90B .60 1.60B 1.20 -.70 126 1.90 176 105 2015 .80 1.40B .50A 1.20 .90 -.60 74 1.50 18 13 2020 .60 .70 .50A .80B .70 -.50 351 1.20 87 75 2025 .80 .80 .40A .70B .50 -.50 9 1.00 14 93 2030 .50 .60B .30A .40A .40 -.40 19 .80 54 87 2035 .20 .50 .20 .40A .30 -.40 32 .70 17 54 2040 .20 .40B .20 .30 .20 -.40 109 .60 26 64 2045 .20 .30 .20 .20 .20 -.30 53 .50 18 77 2050 .20 .30 .20 .20 .20 -.20 35 .40 154 357 2055 .30 .30 .20 .20 .20 -.10 106 .30 71 181 2060 .20 .20 .20 .20 .10 -.20 2 .30 526 510 2065 ---- ---- .20A .20A .10 -.20 .30 105 106 2070 .20 .20 .10A .20 .10 -.10 1 .20 37 86 2075 .20 .20 .10A .20 .10 -.10 12 .20 362 370 2080 ---- ---- .10A .10A .10 -.10 .20 67 81 2085 ---- ---- ---- ---- .10 .00 .10 13 22 2090 .10 .10 .10 .10 .10 .00 12 .10 30 38 2095 .10 .10 .10 .10 .10 .00 8 .10 41 56 2100 .10 .20 .10 .10 .10 .00 72 .10 109 163 2105 ---- ---- ---- ---- .10 .00 .10 4 6 2110 .10 .10 .10 .10 .10 .00 4 .10 37 2115 ---- ---- ---- ---- .10 .00 .10 2 2120 ---- ---- ---- ---- .10 .00 .10 11 2125 ---- ---- ---- ---- .10 .00 .10 12 2130 ---- ---- ---- ---- .10 .00 .10 7 7 2135 ---- ---- ---- ---- .10 .00 .10 26 2140 ---- ---- ---- ---- .10 .00 .10 19 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 44 385 2155 ---- ---- ---- ---- .10 .00 .10 10 2160 ---- ---- ---- ---- .10 .00 .10 29 2165 ---- ---- ---- ---- .10 .00 .10 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 ---- ---- ---- ---- .10 .00 .10 25 176 1855 ---- ---- ---- ---- .10 .00 .10 14 34 1860 ---- ---- ---- ---- .10 .00 .10 5 25 1865 .10 .10 .10 .10 .10 -.10 12 .20 31 1870 ---- ---- .10A .10A .10 -.10 .20 31 1875 .20 .20 .10A .10A .10 -.10 12 .20 5 17 1880 .20 .20 .10 .10 .10 -.20 11 .30 1 19 1885 .20 .20 .10 .10 .10 -.20 115 .30 22 44 1890 .10 .10 .10 .10 .10 -.30 1 .40 59 103 1895 .30 .40 .10A .10A .10 -.30 49 .40 25 41 1900 .50 .50 .10A .10A .20 -.30 208 .50 30 202 1905 .20 .70B .10 .10 .20 -.40 54 .60 17 24 1910 .60 1.00B .20A .20A .20 -.50 70 .70 32 1915 .30 1.30B .30 .30 .30 -.60 4 .90 8 18 1920 1.80 1.80 .30 .30 .40 -.80 22 1.20 22 48 1925 2.00 2.50B .50 .50 .50 -1.00 32 1.50 33 457 1930 2.60 3.30B .60A 3.10B .70 -1.20 26 1.90 6 43 1935 3.90 4.40B .80A .80A 1.00 -1.40 17 2.40 35 93 1940 5.20 5.70B 1.00 1.10B 1.40 -1.80 44 3.20 21 57 1945 4.90 7.40B 1.40 1.40 1.90 -2.20 11 4.10 12 20 1950 8.20 9.40B 1.80A 1.80A 2.60 -2.70 454 5.30 136 285 1955 8.30 11.70B 2.50A 2.50A 3.50 -3.30 76 6.80 4 24 1960 10.90 14.40B 3.40A 3.80 4.70 -3.80 57 8.50 12 107 1965 15.50 17.40B 4.60A 7.10B 6.30 -4.20 74 10.50 8 53 1970 14.40 20.70B 6.10A 7.00B 8.30 -4.50 13 12.80 236 267 1975 21.70 24.50B 8.10A 9.00B 10.70 -4.70 119 15.40 67 112 1980 14.00 28.60B 10.30A 11.40B 13.40 -5.00 10 18.40 378 127 1985 ---- 32.90B 13.00A 32.90B 16.50 -5.20 21.70 5 22 1990 ---- 37.40B 16.00A 37.40B 20.00 -5.30 56 25.30 304 257 1995 37.00 42.00B 19.50A 19.50A 23.80 -5.40 5 29.20 137 141 2000 41.00 46.70B 23.30A 25.20B 27.90 -5.50 28 33.40 4 26 2005 ---- 51.60B 27.30A 51.60B 32.30 -5.40 37.70 1 2010 36.00 56.40B 31.70A 31.70A 36.90 -5.40 2 42.30 28 2015 ---- 61.30B 36.20A 61.30B 41.60 -5.30 46.90 1 2020 ---- 66.20B 40.80A 66.20B 46.40 -5.20 1 51.60 18 18 2025 ---- 71.20B 45.50A 71.20B 51.20 -5.20 56.40 1 2030 ---- 76.10B 50.40A 76.10B 56.10 -5.10 2 61.20 44 2035 ---- 81.10B 55.20A 81.10B 61.00 -5.00 66.00 1 2040 ---- 86.10B 60.10A 86.10B 65.90 -5.00 70.90 1 2045 ---- 91.10B 65.10A 91.10B 70.90 -4.90 75.80 2050 ---- 96.00B 70.00A 96.00B 75.80 -5.00 80.80 20 2055 ---- 101.00B 75.00A 101.00B 80.80 -4.90 85.70 2060 ---- 106.00B 80.00A 106.00B 85.80 -4.80 90.60 1 2065 ---- 111.00B 84.90A 111.00B 90.80 -4.80 95.60 2 1 2070 ---- 116.00B 89.90A 116.00B 95.80 -4.80 100.60 2075 ---- 121.00B 94.90A 121.00B 100.80 -4.70 105.50 2080 ---- 126.00B 99.90A 126.00B 105.80 -4.70 110.50 2085 ---- 131.00B 104.90A 131.00B 110.80 -4.70 115.50 2090 ---- 136.00B 109.90A 136.00B 115.80 -4.60 120.40 2095 ---- 140.90B 114.80A 140.90B 120.80 -4.60 125.40 2100 ---- 145.90B 119.80A 145.90B 125.80 -4.60 130.40 2105 ---- 150.90B 124.80A 150.90B 130.80 -4.60 135.40 2110 ---- 155.90B 129.80A 155.90B 135.80 -4.60 140.40 2115 ---- 160.90B 134.80A 160.90B 140.80 -4.60 145.40 2120 ---- 165.30B 139.80A 165.30B 145.80 -4.60 150.40 2125 ---- 170.90B 144.80A 170.90B 150.80 -4.60 155.40 2130 ---- 175.30B 150.40A 175.20B 155.80 -4.60 160.40 2135 ---- 180.30B 155.40A 180.30B 160.80 -4.60 165.40 2140 ---- 185.20B 160.40A 185.20B 165.80 -4.60 170.40 2145 ---- 190.20B 165.40A 190.10B 170.80 -4.60 175.40 2150 ---- 195.20B 170.40A 195.20B 175.80 -4.60 180.40 2155 ---- 200.20B 175.40A 200.10B 180.80 -4.60 185.40 2160 ---- 205.20B 180.40A 205.10B 185.70 -4.70 190.40 2165 ---- 210.20B 185.40A 210.10B 190.70 -4.70 195.40 2170 ---- 215.20B 190.40A 215.10B 195.70 -4.70 200.40 2175 ---- 220.20B 195.40A 220.10B 200.70 -4.70 205.40 2180 ---- 225.20B 200.40A 225.10B 205.70 -4.70 210.40 2185 ---- 230.20B 205.40A 230.10B 210.70 -4.70 215.40 2190 ---- 235.20B 210.40A 235.10B 215.70 -4.70 220.40 2195 ---- 240.20B 215.40A 240.10B 220.70 -4.70 225.40 2200 ---- 245.30B 220.40A 245.20B 225.70 -4.70 230.40 2205 ---- 250.30B 225.40A 250.30B 230.70 -4.70 235.40 2210 ---- 255.30B 230.40A 255.30B 235.70 -4.70 240.40 2215 ---- 260.30B 235.40A 260.30B 240.70 -4.70 245.40 2220 ---- 265.30B 240.40A 265.30B 245.70 -4.70 250.40 2225 ---- 270.30B 245.40A 270.10B 250.70 -4.70 255.40 2230 ---- 275.30B 250.40A 275.10B 255.70 -4.70 260.40 2235 ---- 280.30B 255.40A 280.10B 260.70 -4.70 265.40 2240 ---- 285.30B 260.40A 285.10B 265.70 -4.70 270.40 TOTAL EST.VOL VOLUME OPEN INT OG3 JUN23 Gold Weekly 3 Options CALL 1760 ---- 219.60B 194.20A 194.20A 214.30 +4.70 209.60 1765 ---- 214.60B 189.20A 189.20A 209.30 +4.70 204.60 1770 ---- 210.20B 184.20A 184.20A 204.30 +4.70 199.60 1775 ---- 205.20B 179.20A 179.20A 199.30 +4.70 194.60 1780 ---- 200.20B 174.20A 174.20A 194.30 +4.70 189.60 1785 ---- 195.20B 169.20A 169.20A 189.30 +4.60 184.70 1790 ---- 190.20B 164.20A 164.20A 184.30 +4.60 179.70 1795 ---- 185.20B 159.20A 159.20A 179.30 +4.60 174.70 1800 ---- 180.20B 154.30A 154.30A 174.40 +4.70 169.70 1805 ---- 175.20B 149.30A 149.30A 169.40 +4.70 164.70 1810 ---- 170.30B 144.30A 144.30A 164.40 +4.60 159.80 1815 ---- 165.30B 139.30A 139.30A 159.40 +4.60 154.80 1820 ---- 160.30B 134.40A 134.40A 154.40 +4.50 149.90 1825 ---- 155.30B 129.40A 129.40A 149.40 +4.50 144.90 1830 ---- 150.30B 124.50A 124.50A 144.50 +4.50 140.00 1835 ---- 145.30B 119.50A 119.50A 139.50 +4.50 135.00 1840 ---- 140.40B 114.60A 114.60A 134.50 +4.40 130.10 1845 ---- 135.40B 109.70A 109.70A 129.50 +4.40 125.10 1 1850 ---- 130.40B 104.80A 104.80A 124.60 +4.40 120.20 1855 ---- 125.50B 99.90A 99.90A 119.60 +4.30 115.30 1860 ---- 120.50B 95.10A 95.10A 114.70 +4.30 110.40 1865 ---- 115.60B 90.20A 90.20A 109.80 +4.30 105.50 1870 ---- 110.60B 85.40A 85.40A 104.80 +4.20 100.60 1875 ---- 105.70B 80.70A 80.70A 100.00 +4.20 95.80 1880 ---- 100.80B 76.00A 76.00A 95.10 +4.10 91.00 1885 ---- 95.90B 71.30A 71.30A 90.20 +4.00 86.20 1890 ---- 91.10B 66.70A 66.70A 85.40 +4.00 81.40 1895 ---- 86.30B 62.20A 62.20A 80.70 +3.90 76.80 1900 ---- 81.50B 57.80A 57.80A 75.90 +3.80 72.10 1905 ---- 76.70B 53.50A 53.50A 71.30 +3.70 67.60 1910 ---- 72.00B 49.30A 49.30A 66.70 +3.60 63.10 1915 ---- 67.40B 45.20A 45.20A 62.10 +3.30 58.80 1920 ---- 62.90B 41.30A 41.30A 57.70 +3.20 54.50 1925 ---- 58.40B 37.60A 37.60A 53.40 +3.00 50.40 1930 ---- 54.00B 34.10A 34.10A 49.10 +2.70 46.40 1935 ---- 49.80B 30.70A 30.70A 45.10 +2.50 42.60 1940 ---- 45.70B 27.50A 27.50A 41.10 +2.20 15 38.90 1945 ---- 41.70B 24.60A 24.60A 37.40 +2.00 35.40 1950 24.40 38.00B 21.80A 38.00B 33.80 +1.70 3 32.10 5 12 1955 19.80 34.40B 19.20A 20.00A 30.40 +1.50 26 28.90 1960 17.90 31.00B 16.90A 31.00B 27.30 +1.40 47 25.90 12 1965 ---- 27.80B 14.70A 14.70A 24.40 +1.20 23.20 1 26 1970 18.00 24.90B 12.80A 23.40A 21.70 +1.10 17 20.60 11 10 1975 13.00 22.10B 11.00A 18.90A 19.10 +.90 200 18.20 301 1980 11.00 19.50B 9.50A 19.50B 16.70 +.70 6 16.00 45 48 1985 11.00 17.20B 8.00A 17.20B 14.60 +.50 52 14.10 1990 8.80 15.00B 6.80A 6.80A 12.70 +.40 10 12.30 6 24 1995 10.30 13.00B 5.80A 13.00B 11.00 +.30 54 10.70 13 13 2000 6.00 11.20B 4.90A 11.20B 9.50 +.30 128 9.20 35 316 2005 ---- 9.70B 4.20A 4.20A 8.10 +.10 2 8.00 1 6 2010 4.50 8.30B 3.50A 6.40A 7.00 +.10 3 6.90 13 45 2015 3.70 7.10B 3.00A 3.00A 6.00 +.10 5 5.90 49 2020 ---- 6.00B 2.60A 2.60A 5.10 .00 2 5.10 4 23 2025 3.00 5.10B 2.20A 4.00A 4.30 -.10 251 4.40 7 21 2030 2.70 4.30B 1.90A 4.30B 3.70 -.10 165 3.80 6 95 2035 ---- 3.70B 1.60A 1.60A 3.10 -.20 1 3.30 3 54 2040 1.80 3.10B 1.40A 1.40A 2.70 -.20 1 2.90 37 52 2045 2.10 2.60B 1.30A 1.30A 2.30 -.20 5 2.50 61 52 2050 ---- ---- 1.10A 1.10A 2.00 -.20 21 2.20 145 803 2055 ---- ---- 1.00A 1.00A 1.70 -.20 32 1.90 41 72 2060 ---- ---- .90A .90A 1.40 -.30 1.70 8 21 2065 ---- ---- .80A .80A 1.30 -.20 1.50 2 17 2070 .80 1.20 .70 1.20 1.10 -.20 68 1.30 1 7 2075 1.10 1.10 .70A 1.10 1.00 -.20 3 1.20 2 4 2080 1.00 1.00 .60A 1.00 .80 -.30 2 1.10 4 24 2085 ---- ---- .60A .60A .80 -.20 1 1.00 5 32 2090 ---- ---- .50A .50A .70 -.20 .90 6 6 2095 ---- ---- .50A .50A .60 -.20 .80 2 12 2100 .60 .60 .50 .50 .50 -.20 26 .70 26 52 2105 ---- ---- .40A .40A .50 -.20 .70 19 2110 ---- ---- .40A .40A .50 -.10 .60 15 17 2115 .50 .50 .40A .50 .40 -.20 62 .60 2120 ---- ---- .30A .30A .40 -.10 .50 15 16 2125 ---- ---- .30A .30A .40 -.10 .50 15 46 2130 .30 .30 .30 .30 .30 -.10 2 .40 50 58 2135 .30 .30 .30 .30 .30 -.10 1 .40 9 2140 ---- ---- .30A .30A .30 -.10 .40 2 2 2145 ---- ---- ---- ---- .30 .00 .30 2150 ---- ---- ---- ---- .30 .00 .30 1 28 2155 ---- ---- .20A .20A .30 .00 .30 2160 ---- ---- .20A .20A .20 -.10 .30 6 2165 ---- ---- .20A .20A .20 -.10 .30 2170 ---- ---- ---- ---- .20 .00 .20 1 2175 ---- ---- ---- ---- .20 .00 .20 31 2180 ---- ---- ---- ---- .20 .00 .20 1 2185 ---- ---- ---- ---- .20 .00 .20 2190 ---- ---- ---- ---- .20 .00 .20 10 2195 ---- ---- ---- ---- .20 .00 .20 8 2200 ---- ---- ---- ---- .20 .00 30 .20 61 TOTAL EST.VOL VOLUME OPEN INT OG3 JUN23 Gold Weekly 3 Options PUT 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 1775 ---- ---- ---- ---- .10 -.10 .20 1780 ---- ---- ---- ---- .10 -.10 30 .20 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .20 .00 .20 1800 ---- ---- .20A .20A .20 -.10 .30 1805 ---- ---- .20A .20A .20 -.10 .30 1 1810 ---- ---- .20A .20A .20 -.10 .30 1815 .30 .30 .20A .20A .20 -.20 9 .40 37 1820 .30 .30 .30 .30 .20 -.20 2 .40 10 1825 ---- ---- .30A .30A .30 -.20 .50 1830 ---- ---- .30A .30A .30 -.20 .50 65 65 1835 ---- ---- .30A .30A .30 -.30 .60 5 1840 ---- ---- .40A .40A .30 -.30 .60 1845 ---- ---- .40A .40A .40 -.30 .70 1850 ---- ---- .40A .40A .40 -.40 .80 1 13 1855 .80 .80 .50A .50A .40 -.50 21 .90 1860 ---- ---- .50A .50A .50 -.40 .90 15 15 1865 1.10 1.10 .50 .50 .60 -.50 13 1.10 2 6 1870 1.30 1.30 .60 .60 .70 -.50 46 1.20 16 17 1875 1.40 1.50B .80A .80A .80 -.50 2 1.30 4 4 1880 ---- 1.80B .90A 1.80B .90 -.60 1 1.50 33 32 1885 ---- 2.10B 1.00A 2.10B 1.00 -.70 1.70 5 14 1890 1.10 2.50B 1.10 1.10 1.20 -.80 2 2.00 1 2 1895 ---- 2.90B 1.40A 2.90B 1.50 -.80 2.30 21 1900 3.20 3.60 1.60A 1.60A 1.70 -.90 27 2.60 43 86 1905 2.20 4.20B 1.90A 1.90A 2.10 -1.00 34 3.10 163 221 1910 4.00 5.00B 2.20A 5.00B 2.50 -1.10 14 3.60 99 1915 ---- 6.00B 2.60A 6.00B 2.90 -1.40 3 4.30 162 1920 5.80 7.10B 3.00A 3.00A 3.50 -1.50 7 5.00 1 69 1925 4.60 8.30B 3.60A 3.60A 4.10 -1.80 1 5.90 4 8 1930 ---- 9.80B 4.30A 9.80B 4.90 -2.00 6.90 2 2 1935 10.70 11.40B 5.00A 5.00A 5.80 -2.30 5 8.10 2 13 1940 12.00 13.30B 5.90A 6.90B 6.90 -2.50 104 9.40 10 25 1945 8.60 15.30B 6.90A 8.70B 8.10 -2.70 1 10.80 90 1950 14.30 17.50B 8.20A 9.80B 9.50 -3.00 45 12.50 41 105 1955 10.50 19.90B 9.60A 9.60A 11.20 -3.10 54 14.30 4 49 1960 12.20 22.50B 11.20A 13.90B 13.00 -3.40 413 16.40 131 174 1965 ---- 25.30B 13.00A 25.30B 15.10 -3.50 10 18.60 8 65 1970 17.90 28.40B 15.00A 17.40B 17.40 -3.60 6 21.00 5 5 1975 30.30 31.60B 17.30A 17.30A 19.80 -3.80 36 23.60 196 1980 32.70 35.00B 19.70A 35.00B 22.40 -4.00 2 26.40 241 64 1985 24.50 38.70B 22.30A 22.30A 25.30 -4.10 2 29.40 2 3 1990 38.70 42.50B 25.10A 42.50B 28.40 -4.20 1 32.60 16 1995 ---- 46.50B 28.20A 46.50B 31.60 -4.40 36.00 7 2000 ---- 50.60B 31.40A 50.60B 35.10 -4.50 39.60 1 37 2005 ---- 54.90B 34.80A 54.90B 38.80 -4.50 43.30 6 2010 ---- 59.30B 38.40A 59.30B 42.60 -4.60 47.20 1 2015 ---- 63.70B 42.20A 63.70B 46.60 -4.60 51.20 2020 ---- 68.30B 46.10A 68.30B 50.70 -4.70 55.40 2025 ---- 72.90B 50.20A 72.90B 55.00 -4.70 59.70 2030 ---- 77.60B 54.40A 77.60B 59.30 -4.80 64.10 2035 ---- 82.40B 58.70A 82.40B 63.80 -4.80 68.60 2040 ---- 87.20B 63.10A 87.20B 68.30 -4.90 73.20 1 1 2045 ---- 92.00B 67.60A 92.00B 72.90 -4.90 77.80 1 1 2050 ---- 96.90B 72.20A 96.90B 77.60 -4.90 82.50 2055 ---- 101.70B 76.80A 101.70B 82.30 -4.90 87.20 2060 ---- 106.60B 81.50A 106.60B 87.00 -5.00 1 92.00 2065 ---- 111.50B 86.30A 111.50B 91.80 -5.00 96.80 2070 ---- 116.50B 91.10A 116.50B 96.70 -4.90 101.60 2075 ---- 121.40B 95.90A 121.40B 101.50 -4.90 106.40 2080 ---- 126.30B 100.80A 126.30B 106.40 -4.90 111.30 2085 ---- 131.30B 105.60A 131.30B 111.30 -4.90 116.20 2090 ---- 136.30B 110.60A 136.30B 116.30 -4.80 121.10 2095 ---- 141.20B 115.50A 141.20B 121.20 -4.80 126.00 2100 ---- 146.20B 120.40A 146.20B 126.10 -4.90 131.00 2105 ---- 151.20B 125.30A 151.20B 131.10 -4.80 135.90 2110 ---- 156.10B 130.30A 156.10B 136.00 -4.80 140.80 2115 ---- 161.10B 135.20A 161.10B 141.00 -4.80 145.80 2120 ---- 166.10B 140.20A 166.10B 146.00 -4.70 150.70 2125 ---- 171.10B 145.10A 171.10B 150.90 -4.80 155.70 1 2130 ---- 176.00B 150.10A 176.00B 155.90 -4.80 160.70 2135 ---- 181.00B 155.10A 181.00B 160.90 -4.70 165.60 2140 ---- 186.00B 160.00A 186.00B 165.90 -4.70 170.60 2145 ---- 191.00B 165.00A 191.00B 170.80 -4.80 175.60 2150 ---- 196.00B 170.00A 196.00B 175.80 -4.80 180.60 2155 ---- 201.00B 175.00A 201.00B 180.80 -4.70 185.50 2160 ---- 206.00B 180.00A 206.00B 185.80 -4.70 190.50 2165 ---- 211.00B 184.90A 211.00B 190.80 -4.70 195.50 2170 ---- 216.00B 189.90A 216.00B 195.80 -4.70 200.50 2175 ---- 220.90B 194.90A 220.90B 200.80 -4.70 205.50 2180 ---- 225.90B 199.90A 225.90B 205.80 -4.70 210.50 2185 ---- 230.90B 204.90A 230.90B 210.80 -4.60 215.40 2190 ---- 235.90B 209.90A 235.90B 215.70 -4.70 220.40 2195 ---- 240.90B 214.90A 240.90B 220.70 -4.70 225.40 2200 ---- 245.90B 219.90A 245.90B 225.70 -4.70 230.40 TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options CALL 1765 ---- 214.40B 190.00A 190.00A 209.30 +4.70 204.60 1770 ---- 209.40B 185.00A 185.00A 204.30 +4.70 199.60 1775 ---- 204.40B 179.30A 179.30A 199.30 +4.60 194.70 1780 ---- 199.40B 175.00A 175.00A 194.30 +4.60 189.70 1785 ---- 194.40B 170.00A 170.00A 189.30 +4.60 184.70 1790 ---- 189.40B 165.00A 165.00A 184.40 +4.70 179.70 1795 ---- 184.40B 160.10A 160.10A 179.40 +4.70 174.70 1800 ---- 180.30B 154.40A 154.40A 174.40 +4.60 169.80 1805 ---- 174.50B 150.10A 150.10A 169.40 +4.60 164.80 1810 ---- 169.50B 145.20A 145.20A 164.40 +4.50 159.90 1815 ---- 164.60B 140.20A 140.20A 159.50 +4.60 154.90 1820 ---- 159.60B 135.30A 135.30A 154.50 +4.50 150.00 1825 ---- 155.40B 129.80A 129.80A 149.50 +4.50 145.00 1830 ---- 149.70B 125.50A 125.50A 144.60 +4.50 140.10 1 1835 ---- 144.80B 120.60A 120.60A 139.60 +4.40 135.20 1840 ---- 139.80B 115.70A 115.70A 134.70 +4.40 130.30 1845 ---- 134.90B 110.90A 110.90A 129.80 +4.40 125.40 1850 ---- 130.70B 105.40A 105.40A 124.80 +4.30 120.50 1855 ---- 125.10B 101.20A 101.20A 119.90 +4.20 115.70 1860 ---- 120.20B 96.50A 96.50A 115.10 +4.30 110.80 1865 ---- 115.30B 91.70A 91.70A 110.20 +4.20 106.00 1870 ---- 110.40B 87.00A 87.00A 105.40 +4.10 101.30 1875 ---- 106.30B 81.90A 81.90A 100.60 +4.10 96.50 1880 ---- 100.50B 77.30A 77.30A 95.80 +4.00 91.80 1885 ---- 95.60B 72.80A 72.80A 91.00 +3.80 87.20 1890 ---- 90.80B 68.40A 68.40A 86.40 +3.80 82.60 1895 ---- 86.10B 64.00A 64.00A 81.70 +3.60 78.10 1900 ---- 82.50B 59.80A 59.80A 77.10 +3.50 73.60 1905 ---- 77.90B 55.70A 55.70A 72.60 +3.30 69.30 1910 ---- 73.40B 51.70A 51.70A 68.20 +3.20 65.00 1915 ---- 68.90B 47.80A 47.80A 63.80 +3.00 60.80 1920 ---- 64.50B 44.10A 44.10A 59.60 +2.90 56.70 1925 ---- 60.30B 40.50A 40.50A 55.40 +2.70 52.70 1930 ---- 56.10B 37.10A 37.10A 51.40 +2.50 48.90 1935 ---- 52.10B 33.90A 33.90A 47.50 +2.30 45.20 1940 ---- 48.20B 30.80A 30.80A 43.70 +2.00 41.70 1945 ---- 44.40B 27.90A 27.90A 40.10 +1.80 38.30 1950 28.60 40.80B 25.20A 25.20A 36.70 +1.60 5 35.10 1955 ---- 37.40B 22.70A 22.70A 33.50 +1.50 32.00 1960 21.40 34.10B 20.30A 34.10B 30.50 +1.40 21 29.10 1965 ---- 31.10B 18.20A 18.20A 27.60 +1.20 26.40 1 1 1970 18.90 28.20B 16.20A 16.20A 25.00 +1.20 1 23.80 1 1975 21.80 25.50B 14.40A 21.40A 22.50 +1.00 8 21.50 5 7 1980 19.50 23.00B 12.70A 23.00B 20.20 +.90 1 19.30 1985 13.10 20.70B 11.10A 11.10A 18.10 +.90 11 17.20 1 1990 11.50 18.50B 9.70A 9.70A 16.10 +.70 2 15.40 4 5 1995 ---- 16.50B 8.50A 8.50A 14.30 +.60 13.70 11 2000 ---- 14.70B 7.50A 7.50A 12.70 +.50 12.20 1 2005 8.60 13.00B 6.50A 6.50A 11.20 +.40 2 10.80 2010 ---- 11.40B 5.70A 5.70A 9.90 +.40 9.50 7 8 2015 ---- 10.00B 5.00A 5.00A 8.70 +.30 8.40 2020 ---- 8.80B 4.40A 4.40A 7.60 +.10 7.50 17 17 2025 6.20 7.70B 3.80A 7.70B 6.70 +.10 7 6.60 2030 ---- 6.80B 3.40A 3.40A 5.90 +.10 5.80 4 2 2035 4.10 5.90B 3.00 5.90B 5.10 -.10 3 5.20 13 2040 ---- 5.20B 2.60A 2.60A 4.50 -.10 4.60 2045 4.40 4.50B 2.30A 4.50B 4.00 .00 22 4.00 2050 3.00 4.00B 2.10A 4.00B 3.50 -.10 23 3.60 4 8 2055 ---- 3.50B 1.90A 1.90A 3.10 -.10 3.20 1 2 2060 2.00 3.10B 1.70A 3.10B 2.70 -.20 1 2.90 1 2065 ---- 2.70B 1.50A 1.50A 2.40 -.20 2.60 2070 ---- 2.40B 1.40A 1.40A 2.10 -.20 2.30 9 2075 2.00 2.10B 1.20A 2.10B 1.90 -.20 1 2.10 1 2080 ---- ---- 1.10A 1.10A 1.70 -.20 1.90 1 2085 ---- ---- 1.00A 1.00A 1.50 -.20 1.70 2090 ---- ---- 1.00A 1.00A 1.40 -.20 1.60 2095 ---- ---- .90A .90A 1.20 -.20 1.40 2100 1.40 1.40 .80A 1.10B 1.10 -.20 4 1.30 4 4 2105 ---- ---- .80A .80A 1.00 -.20 1.20 2110 ---- ---- .70A .70A .90 -.20 1.10 2 1 2115 ---- ---- .70A .70A .90 -.10 1.00 2120 ---- ---- .60A .60A .80 -.20 1.00 2125 ---- ---- .60A .60A .70 -.20 .90 2130 ---- ---- .60A .60A .70 -.10 .80 2135 ---- ---- .50A .50A .60 -.20 .80 2140 ---- ---- .50A .50A .60 -.10 .70 2 2145 ---- ---- .50A .50A .60 -.10 .70 2150 ---- ---- .40A .40A .50 -.10 .60 2155 ---- ---- .40A .40A .50 -.10 .60 2160 ---- ---- .40A .40A .50 -.10 .60 2165 ---- ---- .40A .40A .40 -.10 .50 2170 ---- ---- .40A .40A .40 -.10 .50 2175 ---- ---- .40A .40A .40 -.10 .50 2180 ---- ---- .30A .30A .40 .00 .40 2185 ---- ---- .30A .30A .40 .00 .40 2190 ---- ---- .30A .30A .30 -.10 .40 2195 ---- ---- ---- ---- .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options PUT 1765 ---- ---- ---- ---- .20 .00 .20 1 1770 ---- ---- ---- ---- .20 .00 .20 1775 ---- ---- .20A .20A .20 -.10 .30 1780 ---- ---- .20A .20A .20 -.10 .30 1785 ---- ---- ---- ---- .20 -.10 .30 1790 ---- ---- ---- ---- .20 -.10 .30 10 1795 ---- ---- .30A .30A .30 -.10 .40 1800 ---- ---- .30A .30A .30 -.10 .40 25 1805 ---- ---- .40A .40A .30 -.20 .50 1810 ---- ---- .40A .40A .30 -.20 5 .50 1815 ---- ---- .40A .40A .40 -.10 .50 1820 ---- ---- .40A .40A .40 -.20 .60 1 1825 ---- ---- .50A .50A .40 -.30 .70 1830 ---- ---- .50A .50A .50 -.20 .70 1835 ---- ---- .60A .60A .50 -.30 .80 1840 ---- ---- .60A .60A .60 -.30 .90 1845 ---- 1.10B .70A 1.10B .70 -.30 1.00 1850 1.20 1.20 .80A .80A .70 -.40 1 1.10 1855 ---- 1.40B .90A 1.40B .80 -.50 1.30 1 3 1860 ---- 1.60B 1.00A 1.60B .90 -.60 1.50 1 1 1865 1.20 1.90B 1.10A 1.10A 1.10 -.50 2 1.60 1 1 1870 ---- 2.20B 1.30A 2.20B 1.20 -.70 1.90 1 1 1875 ---- 2.60B 1.50A 2.60B 1.40 -.70 2.10 2 2 1880 ---- 3.00B 1.70A 3.00B 1.60 -.80 2.40 4 3 1885 ---- 3.50B 1.80A 3.50B 1.90 -.90 2.80 1890 ---- 4.10B 2.10A 4.10B 2.20 -1.00 2 3.20 1895 ---- 4.70B 2.40A 4.70B 2.60 -1.10 20 3.70 1900 ---- 5.50B 2.70A 5.50B 3.00 -1.20 22 4.20 1 1 1905 ---- 6.30B 3.10A 6.30B 3.40 -1.40 4.80 1910 ---- 7.30B 3.60A 7.30B 4.00 -1.50 5.50 3 3 1915 4.00 8.50B 4.00 4.10B 4.60 -1.70 3 6.30 1 1920 8.20 9.70B 4.80A 4.80A 5.40 -1.80 12 7.20 1 1925 ---- 11.20B 5.50A 11.20B 6.20 -2.00 8.20 6 18 1930 ---- 12.80B 6.30A 12.80B 7.20 -2.20 9.40 11 11 1935 14.60 14.60 7.30A 7.30A 8.30 -2.40 18 10.70 1940 ---- 16.50B 8.40A 16.50B 9.50 -2.70 12.20 6 6 1945 11.20 18.60B 9.60A 9.60A 10.90 -2.90 7 13.80 1 1950 18.80 20.90B 11.00A 11.00A 12.50 -3.00 5 15.50 2 2 1955 20.90 23.30B 12.60A 12.60A 14.20 -3.30 2 17.50 1 4 1960 ---- 26.00B 14.30A 26.00B 16.20 -3.40 19.60 29 30 1965 27.00 28.80B 16.20A 16.20A 18.30 -3.50 2 21.80 1970 ---- 31.80B 18.40A 31.80B 20.70 -3.50 24.20 3 15 1975 24.10 35.00B 20.80A 23.90B 23.20 -3.60 8 26.80 5 9 1980 ---- 38.30B 23.20A 38.30B 25.90 -3.70 29.60 1 1 1985 ---- 41.80B 25.90A 41.80B 28.80 -3.80 32.60 2 2 1990 41.60 45.50B 28.70A 45.50B 31.80 -3.90 1 35.70 1 1995 ---- 49.30B 31.70A 49.30B 35.00 -4.00 39.00 3 2 2000 ---- 53.20B 34.90A 53.20B 38.30 -4.20 42.50 2 2 2005 ---- 57.30B 38.20A 57.20B 41.80 -4.30 46.10 2010 ---- 61.50B 41.70A 61.50B 45.50 -4.30 49.80 2 2 2015 ---- 65.70B 45.30A 65.70B 49.30 -4.40 53.70 2020 ---- 70.10B 49.10A 70.10B 53.20 -4.50 57.70 2025 ---- 74.60B 53.00A 74.60B 57.30 -4.60 61.90 2030 ---- 79.10B 57.00A 79.10B 61.50 -4.60 66.10 2035 ---- 83.70B 61.10A 83.70B 65.70 -4.70 70.40 2040 ---- 87.20B 65.30A 87.20B 70.10 -4.70 74.80 2045 ---- 91.90B 69.60A 91.90B 74.50 -4.80 79.30 2050 ---- 97.80B 74.00A 97.80B 79.00 -4.80 83.80 2055 ---- 101.40B 78.50A 101.40B 83.60 -4.80 88.40 2060 ---- 106.70B 83.00A 106.70B 88.20 -4.90 93.10 2065 ---- 111.50B 87.60A 111.50B 92.90 -4.90 97.80 2070 ---- 116.30B 93.30A 116.30B 97.60 -4.90 102.50 2075 ---- 121.90B 97.00A 121.90B 102.40 -4.90 107.30 2080 ---- 126.10B 102.70A 126.10B 107.20 -4.90 112.10 2085 ---- 131.00B 107.50A 131.00B 112.00 -4.90 116.90 2090 ---- 135.90B 111.90A 135.90B 116.90 -4.80 121.70 2095 ---- 140.80B 116.70A 140.80B 121.70 -4.90 126.60 2100 ---- 146.50B 121.00A 146.50B 126.60 -4.90 131.50 2105 ---- 150.70B 126.50A 150.70B 131.50 -4.90 136.40 2110 ---- 155.60B 131.30A 155.60B 136.40 -4.90 141.30 2115 ---- 160.60B 136.30A 160.60B 141.40 -4.80 146.20 2120 ---- 165.60B 141.20A 165.60B 146.30 -4.80 151.10 2125 ---- 171.20B 145.50A 171.20B 151.20 -4.80 156.00 2130 ---- 175.50B 151.00A 175.50B 156.20 -4.80 161.00 2135 ---- 180.50B 156.00A 180.50B 161.10 -4.80 165.90 2140 ---- 185.40B 160.90A 185.40B 166.10 -4.80 170.90 2145 ---- 190.40B 165.90A 190.40B 171.00 -4.80 175.80 2150 ---- 196.10B 170.20A 196.10B 176.00 -4.80 180.80 2155 ---- 200.40B 175.80A 200.40B 181.00 -4.70 185.70 2160 ---- 205.30B 180.80A 205.30B 185.90 -4.80 190.70 2165 ---- 210.30B 185.80A 210.30B 190.90 -4.70 195.60 2170 ---- 215.20B 190.70A 215.00B 195.90 -4.70 200.60 2175 ---- 221.00B 195.10A 221.00B 200.90 -4.70 205.60 2180 ---- 225.20B 200.70A 225.00B 205.80 -4.80 210.60 2185 ---- 230.20B 205.70A 230.00B 210.80 -4.70 215.50 2190 ---- 235.20B 210.70A 235.00B 215.80 -4.70 220.50 2195 ---- 240.10B 215.80A 240.00B 220.80 -4.70 225.50 TOTAL EST.VOL VOLUME OPEN INT OG5 JUN23 Gold Weekly 5 Options CALL 1770 ---- ---- ---- 185.30A 204.30 ---- ---- 1775 ---- ---- ---- 179.40A 199.30 ---- ---- 1780 ---- ---- ---- 175.40A 194.40 ---- ---- 1785 ---- ---- ---- 170.30A 189.40 ---- ---- 1790 ---- ---- ---- 165.40A 184.40 ---- ---- 1795 ---- ---- ---- 160.50A 179.40 ---- ---- 1800 ---- ---- ---- 154.60A 174.50 ---- ---- 1805 ---- ---- ---- 150.60A 169.50 ---- ---- 1810 ---- ---- ---- 145.70A 164.60 ---- ---- 1815 ---- ---- ---- 140.80A 159.60 ---- ---- 1820 ---- ---- ---- 135.90A 154.70 ---- ---- 1825 ---- ---- ---- 130.20A 149.70 ---- ---- 1830 ---- ---- ---- 126.20A 144.80 ---- ---- 1835 ---- ---- ---- 121.30A 139.90 ---- ---- 1840 ---- ---- ---- 116.50A 135.00 ---- ---- 1845 ---- ---- ---- 111.70A 130.10 ---- ---- 1850 ---- ---- ---- 106.20A 125.30 ---- ---- 1855 ---- ---- ---- 102.30A 120.40 ---- ---- 1860 ---- ---- ---- 98.20A 115.60 ---- ---- 1865 ---- ---- ---- 93.60A 110.90 ---- ---- 1870 ---- ---- ---- 87.70A 106.10 ---- ---- 1875 ---- ---- ---- 83.20A 101.40 ---- ---- 1880 ---- ---- ---- 78.70A 96.80 ---- ---- 1885 ---- ---- ---- 74.40A 92.20 ---- ---- 1890 ---- ---- ---- 70.10A 87.60 ---- ---- 1895 ---- ---- ---- 65.90A 83.10 ---- ---- 1900 ---- ---- ---- 61.90A 78.60 ---- ---- 1905 ---- ---- ---- 57.90A 74.20 ---- ---- 1910 ---- ---- ---- 54.10A 69.90 ---- ---- 1915 ---- ---- ---- 50.40A 65.70 ---- ---- 1920 ---- ---- ---- 46.80A 61.60 ---- ---- 1925 ---- ---- ---- 43.40A 57.60 ---- ---- 1930 ---- ---- ---- 40.10A 53.70 ---- ---- 1935 ---- ---- ---- 36.90A 50.00 ---- ---- 1940 ---- ---- ---- 33.90A 46.40 ---- ---- 1945 ---- ---- ---- 31.10A 43.00 ---- ---- 1950 ---- ---- ---- 28.50A 39.80 ---- ---- 1955 ---- ---- ---- 26.00A 36.70 ---- ---- 1960 ---- ---- ---- 23.60A 33.70 ---- ---- 1965 ---- ---- ---- 21.50A 30.90 ---- ---- 1970 22.60 31.50B 22.60 31.50B 28.30 ---- 8 ---- 1975 ---- ---- ---- 17.60A 25.80 ---- ---- 1980 ---- ---- ---- 15.90A 23.50 ---- ---- 1985 ---- ---- ---- 14.30A 21.40 ---- ---- 1990 ---- ---- ---- 12.80A 19.40 ---- ---- 1995 ---- ---- ---- 11.50A 17.50 ---- ---- 2000 ---- ---- ---- 10.30A 15.80 ---- ---- 2005 ---- ---- ---- 9.20A 14.30 ---- 2 ---- 2010 ---- ---- ---- 8.30A 12.90 ---- ---- 2015 ---- ---- ---- 7.40A 11.60 ---- ---- 2020 ---- ---- ---- 6.70A 10.40 ---- ---- 2025 ---- ---- ---- 6.00A 9.40 ---- 2 ---- 2030 ---- ---- ---- 5.40A 8.40 ---- 6 ---- 2035 ---- ---- ---- 4.80A 7.60 ---- ---- 2040 ---- ---- ---- 4.40A 6.80 ---- ---- 2045 4.60 6.80B 4.60 6.80B 6.10 ---- 14 ---- 2050 ---- ---- ---- 3.60A 5.50 ---- ---- 2055 ---- ---- ---- 3.20A 4.90 ---- ---- 2060 ---- ---- ---- 2.90A 4.40 ---- ---- 2065 ---- ---- ---- 2.70A 4.00 ---- ---- 2070 ---- ---- ---- 2.50A 3.60 ---- 2 ---- 2075 ---- ---- ---- 2.30A 3.20 ---- ---- 2080 ---- ---- ---- 2.10A 2.90 ---- 6 ---- 2085 ---- ---- ---- 1.90A 2.70 ---- ---- 2090 2.40 2.40 2.20 2.60B 2.40 ---- 10 ---- 2095 ---- ---- ---- 1.60A 2.20 ---- ---- 2100 ---- ---- ---- 1.50A 2.00 ---- ---- 2105 1.80 1.80 1.80 1.90B 1.80 ---- 15 ---- 2110 1.70 1.70 1.70 1.80B 1.70 ---- 5 ---- 2115 ---- ---- ---- 1.20A 1.60 ---- ---- 2120 1.50 1.50 1.50 1.50 1.40 ---- 5 ---- 2125 1.40 1.40 1.40 1.40 1.30 ---- 5 ---- 2130 ---- ---- ---- 1.00A 1.20 ---- ---- 2135 ---- ---- ---- 1.00A 1.10 ---- ---- 2140 ---- ---- ---- .90A 1.10 ---- ---- 2145 ---- ---- ---- .90A 1.00 ---- ---- 2150 ---- ---- ---- .80A .90 ---- ---- 2155 ---- ---- ---- .80A .90 ---- ---- 2160 ---- ---- ---- .80A .80 ---- ---- 2165 ---- ---- ---- .70A .80 ---- ---- 2170 ---- ---- ---- .70A .70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG5 JUN23 Gold Weekly 5 Options PUT 1770 ---- ---- ---- .30A .30 ---- ---- 1775 ---- ---- ---- .40A .30 ---- ---- 1780 ---- ---- ---- .40A .30 ---- ---- 1785 ---- ---- ---- .40A .40 ---- ---- 1790 ---- ---- ---- .40A .40 ---- ---- 1795 ---- ---- ---- .50A .40 ---- ---- 1800 ---- ---- ---- .50A .50 ---- ---- 1805 ---- ---- ---- .60A .50 ---- ---- 1810 ---- ---- ---- .60A .60 ---- ---- 1815 ---- ---- ---- .70A .60 ---- ---- 1820 ---- ---- ---- .80A .70 ---- ---- 1825 ---- ---- ---- .80A .70 ---- ---- 1830 ---- ---- ---- .80A .80 ---- ---- 1835 .80 .80 .80 .80 .90 ---- 1 ---- 1840 ---- ---- ---- 1.10A 1.00 ---- ---- 1845 1.20 1.20 1.20 1.20 1.10 ---- 2 ---- 1850 ---- ---- ---- 1.30A 1.30 ---- 6 ---- 1855 ---- ---- ---- 1.50A 1.40 ---- 2 ---- 1860 ---- ---- ---- 1.60A 1.60 ---- ---- 1865 ---- ---- ---- 1.80A 1.80 ---- ---- 1870 ---- ---- ---- 2.00A 2.10 ---- ---- 1875 ---- ---- ---- 2.30A 2.40 ---- ---- 1880 ---- ---- ---- 2.50A 2.70 ---- ---- 1885 ---- ---- ---- 2.90A 3.10 ---- ---- 1890 ---- ---- ---- 3.20A 3.50 ---- ---- 1895 ---- ---- ---- 3.60A 4.00 ---- ---- 1900 ---- ---- ---- 4.10A 4.50 ---- 6 ---- 1905 ---- ---- ---- 4.70A 5.10 ---- ---- 1910 ---- ---- ---- 5.30A 5.80 ---- ---- 1915 ---- ---- ---- 6.00A 6.60 ---- ---- 1920 ---- ---- ---- 6.80A 7.50 ---- ---- 1925 ---- ---- ---- 7.60A 8.50 ---- ---- 1930 ---- ---- ---- 8.60A 9.60 ---- ---- 1935 ---- ---- ---- 9.80A 10.80 ---- ---- 1940 ---- ---- ---- 11.00A 12.20 ---- ---- 1945 ---- ---- ---- 12.40A 13.80 ---- ---- 1950 ---- ---- ---- 14.00A 15.50 ---- ---- 1955 ---- ---- ---- 15.70A 17.40 ---- ---- 1960 ---- ---- ---- 17.50A 19.50 ---- ---- 1965 ---- ---- ---- 19.60A 21.70 ---- ---- 1970 ---- ---- ---- 21.80A 24.00 ---- ---- 1975 ---- ---- ---- 24.20A 26.50 ---- ---- 1980 ---- ---- ---- 26.70A 29.20 ---- ---- 1985 ---- ---- ---- 29.40A 32.10 ---- ---- 1990 ---- ---- ---- 32.20A 35.00 ---- ---- 1995 ---- ---- ---- 35.20A 38.20 ---- ---- 2000 ---- ---- ---- 38.30A 41.50 ---- ---- 2005 ---- ---- ---- 41.50A 44.90 ---- ---- 2010 ---- ---- ---- 44.90A 48.50 ---- ---- 2015 ---- ---- ---- 48.40A 52.20 ---- ---- 2020 ---- ---- ---- 52.10A 56.00 ---- ---- 2025 ---- ---- ---- 55.80A 59.90 ---- ---- 2030 ---- ---- ---- 59.70A 63.90 ---- ---- 2035 ---- ---- ---- 63.70A 68.10 ---- ---- 2040 ---- ---- ---- 67.70A 72.30 ---- ---- 2045 ---- ---- ---- 71.90A 76.60 ---- ---- 2050 ---- ---- ---- 76.10A 81.00 ---- ---- 2055 ---- ---- ---- 80.50A 85.40 ---- ---- 2060 ---- ---- ---- 84.90A 89.90 ---- ---- 2065 ---- ---- ---- 89.30A 94.50 ---- ---- 2070 ---- ---- ---- 93.80A 99.10 ---- ---- 2075 ---- ---- ---- 98.40A 103.70 ---- ---- 2080 ---- ---- ---- 104.30A 108.40 ---- ---- 2085 ---- ---- ---- 109.00A 113.10 ---- ---- 2090 ---- ---- ---- 113.70A 117.80 ---- ---- 2095 ---- ---- ---- 118.70A 122.60 ---- ---- 2100 ---- ---- ---- 121.90A 127.40 ---- ---- 2105 ---- ---- ---- 128.10A 132.20 ---- ---- 2110 ---- ---- ---- 132.70A 137.10 ---- ---- 2115 ---- ---- ---- 137.20A 141.90 ---- ---- 2120 ---- ---- ---- 142.10A 146.80 ---- ---- 2125 ---- ---- ---- 146.10A 151.70 ---- ---- 2130 ---- ---- ---- 151.80A 156.60 ---- ---- 2135 ---- ---- ---- 156.70A 161.50 ---- ---- 2140 ---- ---- ---- 161.60A 166.40 ---- ---- 2145 ---- ---- ---- 166.50A 171.40 ---- ---- 2150 ---- ---- ---- 170.60A 176.30 ---- ---- 2155 ---- ---- ---- 176.40A 181.20 ---- ---- 2160 ---- ---- ---- 181.30A 186.20 ---- ---- 2165 ---- ---- ---- 186.30A 191.10 ---- ---- 2170 ---- ---- ---- 191.20A 196.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO JUL23 Silver Option CALL 725 ---- ---- ---- ---- 16.385 -.112 16.497 750 ---- ---- ---- ---- 16.135 -.112 16.247 775 ---- ---- ---- ---- 15.885 -.112 15.997 800 ---- ---- ---- ---- 15.635 -.112 15.747 825 ---- ---- ---- ---- 15.385 -.112 15.497 850 ---- ---- ---- ---- 15.135 -.112 15.247 875 ---- ---- ---- ---- 14.885 -.112 14.997 900 ---- ---- ---- ---- 14.635 -.112 14.747 925 ---- ---- ---- ---- 14.385 -.112 14.497 950 ---- ---- ---- ---- 14.135 -.112 14.247 975 ---- ---- ---- ---- 13.885 -.112 13.997 1000 ---- ---- ---- ---- 13.635 -.112 13.747 1025 ---- ---- ---- ---- 13.385 -.112 13.497 1050 ---- ---- ---- ---- 13.135 -.112 13.247 1075 ---- ---- ---- ---- 12.885 -.112 12.997 1100 ---- ---- ---- ---- 12.635 -.112 12.747 1125 ---- ---- ---- ---- 12.385 -.112 12.497 1150 ---- ---- ---- ---- 12.135 -.112 12.247 1175 ---- ---- ---- ---- 11.885 -.112 11.997 1200 ---- ---- ---- ---- 11.635 -.112 11.747 1225 ---- ---- ---- ---- 11.385 -.112 11.497 1250 ---- ---- ---- ---- 11.135 -.112 11.247 1275 ---- ---- ---- ---- 10.885 -.112 10.997 1300 ---- ---- ---- ---- 10.635 -.112 10.747 1325 ---- ---- ---- ---- 10.385 -.112 10.497 1350 ---- ---- ---- ---- 10.135 -.112 10.247 1375 ---- ---- ---- ---- 9.885 -.112 9.997 1400 ---- ---- ---- ---- 9.635 -.112 9.747 1425 ---- ---- ---- ---- 9.385 -.112 9.497 1450 ---- ---- ---- ---- 9.135 -.112 9.247 1475 ---- ---- ---- ---- 8.885 -.112 8.997 1500 ---- ---- ---- ---- 8.635 -.112 8.747 1525 ---- ---- ---- ---- 8.385 -.112 8.497 1550 ---- ---- ---- ---- 8.135 -.112 8.247 1 1575 ---- ---- ---- ---- 7.885 -.112 7.997 1600 ---- ---- ---- ---- 7.635 -.112 7.747 1625 ---- ---- ---- ---- 7.385 -.112 7.497 1650 ---- ---- ---- ---- 7.135 -.112 7.247 1 1675 ---- ---- ---- ---- 6.885 -.112 6.997 1 1700 ---- ---- ---- ---- 6.635 -.112 6.747 1725 ---- ---- ---- ---- 6.385 -.112 6.497 1750 ---- ---- ---- ---- 6.135 -.112 6.247 1775 ---- ---- ---- ---- 5.885 -.112 5.997 1800 ---- ---- ---- ---- 5.635 -.112 5.747 48 1825 ---- ---- ---- ---- 5.385 -.112 5.497 1 1850 ---- ---- ---- ---- 5.135 -.112 5.247 1 1875 ---- ---- ---- ---- 4.885 -.112 4.997 3 1900 ---- ---- ---- ---- 4.635 -.112 4.747 1 1925 ---- ---- ---- ---- 4.386 -.112 4.498 1 1950 ---- ---- ---- ---- 4.137 -.112 4.249 1 1975 ---- ---- ---- ---- 3.888 -.112 4.000 11 2000 ---- ---- ---- ---- 3.640 -.112 3.752 26 2025 ---- ---- ---- ---- 3.393 -.112 3.505 1 2050 ---- ---- ---- ---- 3.146 -.113 3.259 2 2075 ---- ---- ---- ---- 2.901 -.113 3.014 8 2090 ---- ---- ---- ---- 2.755 -.113 2.868 2095 ---- ---- ---- ---- 2.706 -.114 2.820 2100 ---- ---- 2.366A 2.366A 2.658 -.113 2.771 165 2105 ---- ---- ---- ---- 2.609 -.114 2.723 2110 ---- ---- ---- ---- 2.561 -.114 2.675 2115 ---- ---- ---- ---- 2.513 -.114 2.627 2120 ---- ---- ---- ---- 2.465 -.114 2.579 2125 ---- ---- 2.130A 2.130A 2.417 -.114 2.531 2 80 2130 ---- ---- ---- ---- 2.369 -.114 2.483 2135 ---- ---- ---- ---- 2.322 -.114 2.436 2140 ---- ---- ---- ---- 2.274 -.115 2.389 2145 ---- ---- ---- ---- 2.227 -.114 2.341 2150 ---- 2.308B 1.901A 1.901A 2.180 -.114 2.294 17 2155 ---- ---- ---- ---- 2.134 -.114 2.248 2160 ---- ---- 1.849A 1.849A 2.087 -.114 2.201 2165 ---- ---- 1.804A 1.804A 2.041 -.113 2.154 2170 ---- ---- 1.759A 1.759A 1.994 -.114 2.108 2175 1.956 2.074B 1.679A 1.872A 1.949 -.113 1 2.062 37 2180 ---- ---- 1.672A 1.672A 1.903 -.113 2.016 2185 ---- ---- 1.627A 1.627A 1.858 -.113 1.971 2190 ---- ---- 1.584A 1.584A 1.813 -.112 1.925 2195 ---- ---- 1.542A 1.542A 1.768 -.112 1.880 2200 ---- 1.845B 1.463A 1.463A 1.723 -.112 1 1.835 303 2205 ---- ---- 1.459A 1.459A 1.679 -.112 1.791 2210 ---- ---- 1.418A 1.418A 1.635 -.112 1.747 2215 ---- ---- 1.378A 1.378A 1.592 -.111 1.703 2220 ---- ---- 1.338A 1.338A 1.549 -.110 1.659 2225 1.598 1.624B 1.262A 1.436A 1.506 -.110 1 1.616 1 10 2230 ---- ---- 1.258A 1.258A 1.464 -.109 1.573 4 2235 ---- ---- 1.220A 1.220A 1.422 -.109 1.531 3 2240 ---- ---- 1.182A 1.182A 1.381 -.107 1.488 3 2245 ---- ---- 1.147A 1.147A 1.340 -.107 1.447 6 2250 ---- 1.411B 1.071A 1.071A 1.299 -.107 1.406 39 2255 ---- ---- 1.075A 1.075A 1.259 -.106 1.365 7 2260 ---- ---- 1.040A 1.040A 1.220 -.104 1.324 2 2265 ---- ---- .964A .964A 1.181 -.104 1.285 3 2270 ---- ---- .930A .930A 1.143 -.102 1.245 2275 ---- 1.210B .897A .897A 1.105 -.102 1.207 90 2280 ---- ---- .866A .866A 1.069 -.100 1.169 7 2285 .945 1.090B .832A .908A 1.032 -.099 4 1.131 4 2290 ---- ---- .801A .801A .997 -.097 1.094 121 2295 .870 1.014B .771A .904A .962 -.096 7 1.058 38 2300 .878 .910 .742A .970B .927 -.095 3 1.022 17 382 2305 .794 .794 .712A .794 .894 -.093 3 .987 31 2310 .751 .954B .684A .953B .861 -.092 3 .953 16 2315 .648 .920B .648 .919B .829 -.091 4 .920 1 2 2320 ---- .888B .630A .630A .798 -.089 .887 3 39 2325 .658 .854B .604A .853B .767 -.088 9 .855 50 137 2330 .769 .822B .579A .821B .737 -.087 4 .824 34 41 2335 ---- ---- .555A .555A .708 -.085 1 .793 43 2340 ---- ---- .529A .529A .680 -.084 .764 2 23 2345 .568 .731B .505A .730B .653 -.082 3 .735 4 38 2350 .660 .702B .483A .702B .626 -.081 5 .707 63 696 2355 ---- ---- .464A .464A .600 -.079 .679 5 20 2360 .536 .648B .443A .605B .575 -.078 5 .653 9 59 2365 .549 .580 .423A .565 .551 -.075 64 .626 24 334 2370 .495 .495 .404A .556B .528 -.073 46 .601 26 2375 .535 .571B .386A .519A .505 -.071 6 .576 199 207 2380 .511 .546B .366A .546B .483 -.069 4 .552 2 29 2385 ---- ---- .351A .351A .462 -.067 8 .529 24 141 2390 ---- ---- .332A .332A .441 -.065 1 .506 2 47 2395 ---- ---- .318A .318A .422 -.063 .485 2 12 2400 .439 .457B .303A .424B .403 -.061 263 .464 352 943 2405 .396 .396 .288A .405B .384 -.059 1 .443 11 2410 ---- ---- .274A .274A .367 -.057 .424 7 177 2415 .292 .399B .261A .399B .350 -.055 42 .405 23 2420 ---- ---- .249A .249A .334 -.052 3 .386 1 16 2425 ---- ---- .237A .237A .318 -.051 15 .369 111 266 2430 .286 .346B .226A .226A .303 -.049 8 .352 3 153 2435 .260 .329B .215A .240A .289 -.047 2 .336 7 12 2440 ---- ---- .205A .205A .275 -.046 3 .321 1 15 2445 .232 .299B .195A .299B .262 -.044 8 .306 12 2450 .222 .285B .186A .256 .250 -.042 46 .292 65 407 2455 ---- ---- .177A .177A .238 -.041 .279 2 16 2460 ---- ---- .169A .169A .226 -.040 2 .266 10 25 2465 .216 .216 .160A .213A .215 -.039 2 .254 4 170 2470 .214 .214 .153A .214 .205 -.038 4 .243 4 66 2475 ---- ---- .146A .146A .195 -.037 11 .232 2 161 2480 .161 .215B .138A .154A .186 -.035 1 .221 2 16 2485 ---- ---- .133A .133A .177 -.034 .211 10 24 2490 ---- ---- .127A .127A .168 -.033 .201 12 23 2495 ---- ---- .121A .121A .160 -.032 .192 3 9 2500 .139 .176B .115A .159B .152 -.031 24 .183 110 1252 2505 ---- ---- .111A .111A .145 -.029 1 .174 201 2510 .131 .131 .106A .146B .138 -.028 1 .166 27 209 2515 .127 .127 .101A .124A .132 -.027 2 .159 117 132 2520 .142 .145B .097A .133B .126 -.026 6 .152 1 131 2525 .100 .138B .093A .101A .120 -.025 11 .145 9 337 2530 .109 .109 .089A .121B .114 -.024 4 .138 2 184 2535 .121 .126B .086A .094A .109 -.023 3 .132 14 2540 .092 .120B .082A .120B .104 -.023 3 .127 168 2545 .073 .114B .073 .104B .100 -.021 48 .121 16 102 2550 .078 .109B .076A .097A .095 -.021 55 .116 54 948 2555 .081 .104B .072A .104B .091 -.020 2 .111 5 16 2560 .080 .099B .069A .091B .087 -.019 7 .106 1 51 2565 ---- ---- .067A .067A .083 -.019 .102 8 21 2570 .085 .085 .064A .082B .080 -.018 6 .098 3 92 2575 .089 .089 .062A .079B .077 -.017 12 .094 58 185 2580 ---- ---- .059A .059A .073 -.017 .090 3 51 2585 ---- ---- .057A .057A .070 -.016 .086 36 2590 ---- ---- .055A .055A .068 -.015 .083 3 113 2595 ---- ---- .053A .053A .065 -.014 .079 50 82 2600 .052 .065 .052 .065 .062 -.014 32 .076 144 1360 2605 ---- ---- .050A .050A .060 -.013 .073 19 95 2610 ---- ---- .048A .048A .057 -.013 .070 5 35 2615 ---- ---- .047A .047A .055 -.013 .068 5 47 2620 ---- ---- .045A .045A .053 -.012 .065 5 53 2625 ---- ---- .044A .044A .051 -.012 10 .063 21 250 2630 ---- ---- .042A .042A .049 -.011 .060 109 2635 ---- ---- .041A .041A .047 -.011 .058 72 2640 ---- ---- .040A .040A .046 -.010 26 .056 34 2650 .041 .041 .038A .038A .042 -.010 4 .052 8 587 2675 .034 .034 .032A .032A .036 -.008 30 .044 3 234 2700 .030 .033 .028 .030 .030 -.008 47 .038 168 1068 2725 .028 .028 .026 .026 .026 -.007 2 .033 37 262 2750 .020 .022 .020 .022 .022 -.007 19 .029 1 291 2775 .018 .018 .018 .019B .019 -.007 3 .026 3 191 2800 .018 .018 .016 .017B .017 -.007 2 .024 211 1442 2825 ---- ---- .017A .017A .015 -.007 10 .022 10 143 2850 .014 .014 .014 .014 .013 -.007 1 .020 11 226 2875 ---- ---- .014A .014A .012 -.006 .018 6 66 2900 ---- ---- .012A .012A .010 -.007 1 .017 12 413 2925 ---- ---- .012A .012A .009 -.007 .016 82 2950 ---- ---- .012A .012A .009 -.005 .014 177 2975 ---- ---- .011A .011A .008 -.005 .013 1 54 3000 .010 .011 .008 .009 .007 -.005 142 .012 30 2468 3025 ---- ---- .010A .010A .007 -.004 .011 78 3050 ---- ---- ---- ---- .006 -.004 .010 62 3075 ---- ---- .009A .009A .006 -.004 .010 27 3100 ---- ---- .008A .008A .005 -.004 9 .009 134 3125 ---- ---- ---- ---- .005 -.003 .008 136 3150 ---- ---- ---- ---- .005 -.003 2 .008 114 3175 ---- ---- ---- ---- .005 -.003 .008 14 3200 ---- ---- ---- ---- .004 -.003 .007 19 322 3225 ---- ---- .006A .006A .004 -.003 .007 7 3250 ---- ---- ---- ---- .004 -.003 .007 63 3275 ---- ---- ---- ---- .004 -.002 .006 7 3300 .004 .005 .004 .005 .004 -.002 3 .006 384 3325 ---- ---- ---- ---- .004 -.002 .006 3 3350 ---- ---- ---- ---- .004 -.002 .006 28 3375 ---- ---- ---- ---- .004 -.002 .006 18 3400 .004 .004 .004 .004 .004 -.002 2 .006 107 3425 ---- ---- ---- ---- .004 -.002 3 .006 3 3450 ---- ---- ---- ---- .003 -.003 .006 42 3475 ---- ---- ---- ---- .003 -.002 .005 6 3500 ---- ---- ---- ---- .003 -.002 .005 2267 3525 ---- ---- ---- ---- .003 -.002 .005 15 3550 ---- ---- ---- ---- .002 -.003 .005 6 3575 ---- ---- ---- ---- .002 -.003 .005 4 3600 ---- ---- ---- ---- .002 -.003 .005 136 3625 ---- ---- ---- ---- .002 -.003 .005 1 3650 ---- ---- ---- ---- .002 -.003 .005 18 3675 ---- ---- ---- ---- .002 -.002 .004 3700 ---- ---- ---- ---- .001 -.003 .004 29 3725 ---- ---- ---- ---- .001 -.003 .004 1 3750 ---- ---- ---- ---- .001 -.003 .004 12 3775 ---- ---- ---- ---- .001 -.003 .004 4 3800 ---- ---- ---- ---- .001 -.003 .004 360 3825 ---- ---- ---- ---- .001 -.003 .004 3850 ---- ---- ---- ---- .001 -.003 .004 4 3875 ---- ---- ---- ---- .001 -.002 .003 3900 ---- ---- ---- ---- .001 -.002 .003 227 3925 ---- ---- ---- ---- .001 -.002 .003 3950 ---- ---- ---- ---- .001 -.002 .003 7 3975 ---- ---- ---- ---- .001 -.002 .003 15 4000 ---- ---- ---- ---- .001 -.002 .003 4238 4025 ---- ---- ---- ---- .001 -.002 .003 10 4050 ---- ---- ---- ---- .001 -.002 .003 23 4075 ---- ---- ---- ---- .001 -.002 .003 2 4500 ---- ---- ---- ---- .001 -.001 .002 165 5000 .004 .004 .004 .004 .001 -.001 2 .002 492 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 ---- ---- ---- ---- 13.355 -.111 13.466 1075 ---- ---- ---- ---- 13.105 -.111 13.216 1100 ---- ---- ---- ---- 12.855 -.111 12.966 1125 ---- ---- ---- ---- 12.605 -.111 12.716 1150 ---- ---- ---- ---- 12.355 -.111 12.466 1175 ---- ---- ---- ---- 12.105 -.111 12.216 1200 ---- ---- ---- ---- 11.855 -.111 11.966 1225 ---- ---- ---- ---- 11.605 -.111 11.716 1250 ---- ---- ---- ---- 11.355 -.111 11.466 1275 ---- ---- ---- ---- 11.105 -.111 11.216 1300 ---- ---- ---- ---- 10.855 -.111 10.966 1325 ---- ---- ---- ---- 10.605 -.111 10.716 1350 ---- ---- ---- ---- 10.355 -.111 10.466 1375 ---- ---- ---- ---- 10.105 -.111 10.216 1400 ---- ---- ---- ---- 9.855 -.111 9.966 1425 ---- ---- ---- ---- 9.605 -.111 9.716 1450 ---- ---- ---- ---- 9.355 -.111 9.466 1475 ---- ---- ---- ---- 9.105 -.111 9.216 1500 ---- ---- ---- ---- 8.855 -.111 8.966 1525 ---- ---- ---- ---- 8.605 -.111 8.716 1550 ---- ---- ---- ---- 8.355 -.111 8.466 1575 ---- ---- ---- ---- 8.105 -.111 8.216 1600 ---- ---- ---- ---- 7.855 -.111 7.966 1625 ---- ---- ---- ---- 7.605 -.111 7.716 1650 ---- ---- ---- ---- 7.355 -.111 7.466 1675 ---- ---- ---- ---- 7.105 -.111 7.216 1700 ---- ---- ---- ---- 6.855 -.111 6.966 1725 ---- ---- ---- ---- 6.605 -.111 6.716 1750 ---- ---- ---- ---- 6.355 -.111 6.466 1775 ---- ---- ---- ---- 6.105 -.111 6.216 1800 ---- ---- ---- ---- 5.855 -.111 5.966 17 1825 ---- ---- ---- ---- 5.606 -.110 5.716 1850 ---- ---- ---- ---- 5.357 -.110 5.467 1875 ---- ---- ---- ---- 5.109 -.110 5.219 1900 ---- ---- ---- ---- 4.861 -.111 4.972 1925 ---- ---- ---- ---- 4.615 -.111 4.726 1950 ---- ---- ---- ---- 4.370 -.112 4.482 1975 ---- ---- ---- ---- 4.126 -.112 4.238 2000 ---- ---- 3.591A 3.591A 3.884 -.113 3.997 17 2025 ---- ---- 3.355A 3.355A 3.644 -.113 3.757 2 2050 ---- 3.534B 3.122A 3.122A 3.406 -.113 3.519 5 2075 ---- 3.298B 2.891A 2.891A 3.171 -.113 3.284 3 2100 ---- 3.065B 2.666A 2.666A 2.940 -.112 3.052 7 2110 ---- ---- 2.627A 2.627A 2.848 -.113 2.961 2115 ---- ---- 2.582A 2.582A 2.803 -.112 2.915 2120 ---- ---- 2.539A 2.539A 2.758 -.112 2.870 2125 ---- 2.836B 2.445A 2.445A 2.713 -.111 2.824 3 2130 ---- ---- 2.449A 2.449A 2.668 -.111 2.779 2135 ---- ---- 2.407A 2.407A 2.623 -.111 2.734 2140 ---- ---- 2.364A 2.364A 2.579 -.111 2.690 2145 ---- ---- 2.322A 2.322A 2.534 -.111 2.645 2150 ---- 2.612B 2.231A 2.231A 2.490 -.111 2.601 3 2155 ---- ---- 2.240A 2.240A 2.447 -.110 2.557 2160 ---- ---- 2.198A 2.198A 2.403 -.110 2.513 2165 ---- ---- 2.157A 2.157A 2.360 -.110 2.470 2170 ---- ---- 2.116A 2.116A 2.317 -.110 2.427 2175 ---- 2.393B 2.025A 2.025A 2.274 -.110 2.384 3 2180 ---- ---- 2.035A 2.035A 2.232 -.109 2.341 2185 ---- ---- 1.995A 1.995A 2.190 -.109 2.299 1 2190 ---- ---- 1.956A 1.956A 2.148 -.108 2.256 2195 ---- ---- 1.914A 1.914A 2.107 -.108 2.215 2200 ---- 2.180B 1.827A 1.827A 2.066 -.107 2.173 1 32 2205 ---- ---- 1.837A 1.837A 2.025 -.107 2.132 2210 ---- ---- 1.799A 1.799A 1.985 -.106 2.091 2215 ---- ---- 1.761A 1.761A 1.945 -.106 2.051 2220 ---- ---- 1.724A 1.724A 1.905 -.105 2.010 2 2225 ---- 1.975B 1.639A 1.639A 1.866 -.105 1.971 2 2230 ---- ---- 1.651A 1.651A 1.827 -.104 1.931 2235 ---- ---- 1.615A 1.615A 1.789 -.103 1.892 3 2240 ---- ---- 1.580A 1.580A 1.751 -.102 1.853 2245 ---- ---- 1.545A 1.545A 1.713 -.102 1.815 2250 ---- 1.779B 1.464A 1.464A 1.676 -.101 1.777 44 2255 ---- ---- 1.477A 1.477A 1.639 -.100 1.739 5 2260 ---- ---- 1.395A 1.395A 1.603 -.099 1.702 1 2265 ---- ---- 1.362A 1.362A 1.567 -.099 1.666 5 2270 ---- ---- 1.328A 1.328A 1.532 -.097 1.629 3 2275 ---- ---- 1.296A 1.296A 1.497 -.097 1.594 7 2280 ---- ---- 1.266A 1.266A 1.463 -.095 1.558 5 2285 ---- ---- 1.234A 1.234A 1.429 -.095 1.524 3 2290 1.291 1.291 1.205A 1.291 1.396 -.093 2 1.489 2295 1.264 1.403B 1.175A 1.372B 1.363 -.092 5 1.455 2 2300 1.320 1.324 1.145A 1.366B 1.330 -.092 3 1.422 2 63 2305 1.313 1.313 1.117A 1.311A 1.299 -.090 1 1.389 1 3 2310 ---- ---- 1.087A 1.087A 1.267 -.090 1.357 3 3 2315 ---- ---- 1.059A 1.059A 1.236 -.089 1.325 23 2320 ---- ---- 1.033A 1.033A 1.206 -.088 1.294 5 2325 ---- ---- 1.006A 1.006A 1.176 -.087 1.263 6 2330 ---- ---- .980A .980A 1.147 -.086 1.233 2 2335 ---- ---- .954A .954A 1.118 -.085 1.203 1 2340 ---- ---- .929A .929A 1.090 -.084 1 1.174 3 2345 ---- ---- .904A .904A 1.062 -.084 1.146 2 2350 1.013 1.013 .879A 1.001A 1.035 -.083 3 1.118 56 2355 ---- ---- .856A .856A 1.008 -.082 1.090 2360 ---- ---- .832A .832A .982 -.081 1 1.063 2 2365 ---- ---- .810A .810A .957 -.080 1.037 3 2370 ---- ---- .788A .788A .931 -.079 1.010 1 2375 .851 .978B .766A .817A .907 -.078 230 .985 1 5 2380 ---- ---- .745A .745A .882 -.078 .960 5 2385 ---- ---- .724A .724A .859 -.076 .935 9 9 2390 ---- ---- .704A .704A .835 -.076 .911 8 11 2395 ---- ---- .684A .684A .812 -.075 .887 9 39 2400 .760 .765 .665A .753A .790 -.074 2 .864 34 285 2405 ---- ---- .647A .647A .768 -.073 .841 9 35 2410 ---- ---- .628A .628A .747 -.072 .819 1 2 2415 ---- ---- .611A .611A .726 -.072 .798 3 2420 ---- ---- .593A .593A .706 -.070 .776 2 2425 ---- ---- .576A .576A .686 -.070 .756 1 6 2430 ---- ---- .560A .560A .666 -.069 .735 2 2435 ---- ---- .544A .544A .648 -.068 .716 2 2440 ---- ---- .529A .529A .629 -.067 .696 3 2445 ---- ---- .513A .513A .612 -.065 .677 2450 .624 .650B .499A .650B .595 -.064 44 .659 8 210 2455 ---- ---- .484A .484A .578 -.063 .641 2 2460 .538 .614B .470A .470A .562 -.061 2 .623 2 2 2465 ---- ---- .457A .457A .546 -.060 .606 6 11 2470 ---- ---- .444A .444A .530 -.060 .590 2 4 2475 ---- ---- .431A .431A .515 -.059 .574 6 2480 ---- ---- .418A .418A .501 -.057 .558 1 2485 ---- ---- .406A .406A .487 -.055 .542 12 2490 .489 .489 .394A .488A .473 -.055 1 .528 7 2495 ---- ---- .384A .384A .460 -.053 .513 12 2500 .440 .490B .372A .463B .447 -.052 20 .499 26 633 2505 ---- ---- .361A .361A .434 -.051 .485 6 2510 ---- ---- .351A .351A .422 -.050 .472 6 2515 ---- ---- .342A .342A .410 -.049 .459 1 2520 ---- ---- .333A .333A .399 -.047 .446 1 3 2525 ---- ---- .323A .323A .387 -.047 .434 34 2530 ---- ---- .314A .314A .377 -.045 .422 2535 .367 .367 .305A .364A .366 -.045 4 .411 2540 ---- ---- .298A .298A .356 -.044 .400 3 2545 ---- ---- .290A .290A .346 -.043 .389 1 2550 .336 .336 .282A .325A .336 -.042 7 .378 5 145 2555 ---- ---- .274A .274A .327 -.041 .368 5 2560 .313 .318 .266A .325B .318 -.040 2 .358 4 2565 ---- ---- .259A .259A .309 -.040 .349 2 9 2570 ---- ---- .253A .253A .301 -.038 .339 3 2575 ---- ---- .245A .245A .293 -.037 5 .330 3 138 2580 ---- ---- .239A .239A .285 -.037 .322 1 2585 ---- ---- .232A .232A .277 -.036 .313 3 2590 ---- ---- .227A .227A .269 -.036 .305 10 2595 ---- ---- .220A .220A .262 -.035 .297 8 13 2600 .218 .279B .215A .246A .255 -.034 172 .289 29 545 2605 ---- ---- .209A .209A .248 -.034 .282 11 2610 ---- ---- .205A .205A .242 -.032 .274 128 2615 ---- ---- .200A .200A .235 -.032 .267 2 2620 ---- ---- .195A .195A .229 -.032 .261 2 2625 ---- ---- .190A .190A .223 -.031 1 .254 13 117 2630 ---- ---- .185A .185A .217 -.031 .248 2635 ---- ---- .181A .181A .212 -.029 .241 7 2640 ---- ---- .176A .176A .206 -.029 .235 1 2 2645 ---- ---- .172A .172A .201 -.029 10 .230 12 2650 .203 .203 .167A .212B .196 -.028 7 .224 362 2655 ---- ---- .164A .164A .191 -.027 .218 2660 ---- ---- .160A .160A .186 -.027 .213 6 2665 ---- ---- .156A .156A .181 -.027 .208 11 2675 ---- ---- .149A .149A .172 -.026 15 .198 26 85 2700 .153 .153 .132A .164B .153 -.023 125 .176 16 348 2725 ---- ---- .119A .119A .136 -.021 6 .157 2 94 2750 .112 .125 .107A .121B .121 -.020 4 .141 145 2775 ---- ---- .097A .097A .108 -.018 2 .126 14 133 2800 ---- ---- .089A .089A .098 -.016 .114 308 2825 .097 .097 .081A .089A .088 -.015 4 .103 38 2850 ---- ---- .075A .075A .080 -.014 .094 18 43 2875 .075 .075 .069A .075 .073 -.013 1 .086 39 2900 ---- ---- .064A .064A .067 -.011 1 .078 83 2925 ---- ---- .059A .059A .061 -.011 3 .072 3 56 2950 .058 .058 .055A .058 .056 -.011 1 .067 194 2975 .051 .051 .051 .053B .052 -.010 6 .062 56 3000 .060 .060 .047 .048 .048 -.009 15 .057 2 2184 3025 ---- ---- .045A .045A .044 -.010 .054 17 3050 ---- ---- .042A .042A .041 -.009 .050 1 14 3075 ---- ---- .039A .039A .039 -.008 .047 21 3100 ---- ---- .037A .037A .036 -.008 3 .044 64 3125 ---- ---- .035A .035A .034 -.008 .042 9 10 3150 ---- ---- .033A .033A .032 -.008 .040 3 38 3175 ---- ---- .032A .032A .030 -.008 5 .038 27 3200 ---- ---- .030A .030A .028 -.008 .036 6 1002 3225 ---- ---- .029A .029A .027 -.007 .034 5 8 3250 ---- ---- .026A .026A .026 -.007 .033 10 3275 ---- ---- .028A .028A .024 -.007 .031 11 3300 ---- ---- .027A .027A .023 -.007 2 .030 6 674 3325 ---- ---- .026A .026A .022 -.007 .029 3 5 3350 ---- ---- .025A .025A .021 -.007 .028 4 3375 ---- ---- .024A .024A .020 -.007 .027 3 3400 ---- ---- .023A .023A .020 -.006 .026 22 3425 ---- ---- .022A .022A .019 -.006 .025 12 3450 ---- ---- .022A .022A .018 -.007 .025 25 3475 ---- ---- .021A .021A .018 -.006 .024 40 3500 ---- ---- .020A .020A .017 -.006 .023 702 3525 ---- ---- .020A .020A .017 -.006 .023 3550 ---- ---- .019A .019A .016 -.006 .022 12 265 3575 ---- ---- .019A .019A .016 -.006 .022 1 3600 ---- ---- .018A .018A .015 -.006 .021 9 47 3625 ---- ---- .018A .018A .015 -.006 .021 5 3650 ---- ---- .018A .018A .015 -.006 .021 23 SO SEP23 Silver Option CALL 825 ---- ---- ---- ---- 15.605 -.111 15.716 850 ---- ---- ---- ---- 15.355 -.111 15.466 875 ---- ---- ---- ---- 15.105 -.111 15.216 900 ---- ---- ---- ---- 14.855 -.111 14.966 925 ---- ---- ---- ---- 14.605 -.111 14.716 950 ---- ---- ---- ---- 14.355 -.111 14.466 975 ---- ---- ---- ---- 14.105 -.111 14.216 1000 ---- ---- ---- ---- 13.855 -.111 13.966 1025 ---- ---- ---- ---- 13.605 -.111 13.716 1050 ---- ---- ---- ---- 13.355 -.111 13.466 1075 ---- ---- ---- ---- 13.105 -.111 13.216 1100 ---- ---- ---- ---- 12.855 -.111 12.966 1125 ---- ---- ---- ---- 12.605 -.111 12.716 1150 ---- ---- ---- ---- 12.355 -.111 12.466 1175 ---- ---- ---- ---- 12.105 -.111 12.216 1200 ---- ---- ---- ---- 11.855 -.111 11.966 1225 ---- ---- ---- ---- 11.605 -.111 11.716 1250 ---- ---- ---- ---- 11.355 -.111 11.466 1275 ---- ---- ---- ---- 11.105 -.111 11.216 1300 ---- ---- ---- ---- 10.855 -.111 10.966 1325 ---- ---- ---- ---- 10.605 -.111 10.716 1350 ---- ---- ---- ---- 10.355 -.111 10.466 1375 ---- ---- ---- ---- 10.105 -.111 10.216 1400 ---- ---- ---- ---- 9.855 -.111 9.966 1425 ---- ---- ---- ---- 9.605 -.111 9.716 1450 ---- ---- ---- ---- 9.355 -.111 9.466 1475 ---- ---- ---- ---- 9.105 -.111 9.216 1500 ---- ---- ---- ---- 8.855 -.111 8.966 1525 ---- ---- ---- ---- 8.605 -.111 8.716 1550 ---- ---- ---- ---- 8.355 -.111 8.466 1575 ---- ---- ---- ---- 8.105 -.111 8.216 1600 ---- ---- ---- ---- 7.855 -.111 7.966 1625 ---- ---- ---- ---- 7.605 -.111 7.716 1650 ---- ---- ---- ---- 7.355 -.111 7.466 1 1675 ---- ---- ---- ---- 7.105 -.111 7.216 1700 ---- ---- ---- ---- 6.855 -.111 6.966 1 1725 ---- ---- ---- ---- 6.605 -.111 6.716 2 1750 ---- ---- ---- ---- 6.356 -.111 6.467 1 1775 ---- ---- ---- ---- 6.108 -.111 6.219 1800 ---- ---- ---- ---- 5.861 -.111 5.972 125 1825 ---- ---- ---- ---- 5.615 -.112 5.727 1850 ---- ---- ---- ---- 5.370 -.113 5.483 1875 ---- ---- ---- ---- 5.127 -.113 5.240 1900 ---- ---- 4.594A 4.594A 4.885 -.114 4.999 5 9 1925 ---- ---- 4.356A 4.356A 4.645 -.114 4.759 1950 ---- 4.537B 4.122A 4.122A 4.408 -.113 4.521 1975 ---- 4.300B 3.890A 3.890A 4.172 -.114 4.286 1 2000 3.860 4.066B 3.660A 4.066B 3.939 -.114 4 4.053 4 2025 ---- 3.832B 3.436A 3.436A 3.710 -.113 3.823 2050 ---- 3.607B 3.215A 3.215A 3.484 -.112 3.596 2 2075 ---- 3.380B 2.999A 2.999A 3.262 -.112 3.374 2100 ---- 3.164B 2.789A 2.789A 3.045 -.111 1 3.156 1 110 2110 ---- ---- 2.754A 2.754A 2.960 -.110 3.070 2115 ---- ---- 2.713A 2.713A 2.917 -.110 3.027 2120 ---- ---- 2.673A 2.673A 2.875 -.110 2.985 2125 ---- 2.950B 2.587A 2.587A 2.833 -.110 2.943 1 2130 ---- ---- 2.593A 2.593A 2.792 -.109 2.901 2135 ---- ---- 2.554A 2.554A 2.751 -.109 2.860 2140 ---- ---- 2.514A 2.514A 2.710 -.108 2.818 1 2145 ---- ---- 2.476A 2.476A 2.669 -.108 2.777 1 2150 ---- 2.742B 2.391A 2.391A 2.628 -.109 2.737 190 2155 ---- ---- 2.394A 2.394A 2.588 -.108 2.696 2160 ---- ---- 2.362A 2.362A 2.548 -.108 2.656 2165 ---- ---- 2.325A 2.325A 2.508 -.108 2.616 2170 ---- ---- 2.282A 2.282A 2.469 -.108 2.577 2175 ---- 2.541B 2.204A 2.204A 2.430 -.107 2.537 2180 ---- ---- 2.209A 2.209A 2.391 -.107 2.498 2185 ---- ---- 2.179A 2.179A 2.353 -.107 2.460 2190 ---- ---- 2.137A 2.137A 2.315 -.106 2.421 2195 ---- ---- 2.108A 2.108A 2.277 -.106 2.383 2200 ---- ---- 2.024A 2.024A 2.239 -.107 2.346 302 2205 ---- ---- 2.039A 2.039A 2.202 -.106 2.308 2210 ---- ---- 2.004A 2.004A 2.165 -.106 2.271 2215 ---- ---- 1.971A 1.971A 2.129 -.105 2.234 2220 ---- ---- 1.937A 1.937A 2.093 -.105 2.198 2225 ---- ---- 1.853A 1.853A 2.057 -.105 2.162 2 2230 ---- ---- 1.872A 1.872A 2.022 -.104 2.126 2235 ---- ---- 1.784A 1.784A 1.987 -.103 2.090 2240 ---- ---- 1.751A 1.751A 1.952 -.103 2.055 2 2245 ---- ---- 1.719A 1.719A 1.918 -.102 2.020 2250 ---- ---- 1.688A 1.688A 1.884 -.102 1.986 145 2255 ---- ---- 1.657A 1.657A 1.851 -.101 1.952 2260 ---- ---- 1.626A 1.626A 1.818 -.100 1.918 1 2265 ---- ---- 1.596A 1.596A 1.785 -.100 1.885 1 2270 ---- ---- 1.566A 1.566A 1.753 -.099 1.852 2275 ---- ---- 1.537A 1.537A 1.722 -.097 1.819 1 131 2280 ---- ---- 1.508A 1.508A 1.691 -.096 1.787 2285 ---- ---- 1.480A 1.480A 1.660 -.095 1.755 2290 ---- ---- 1.451A 1.451A 1.630 -.094 1.724 2295 ---- ---- 1.424A 1.424A 1.600 -.093 1.693 2300 ---- ---- 1.395A 1.395A 1.571 -.092 1.663 119 2305 ---- ---- 1.370A 1.370A 1.542 -.091 1.633 2310 ---- ---- 1.343A 1.343A 1.513 -.090 1.603 2315 ---- ---- 1.317A 1.317A 1.485 -.089 1.574 2320 ---- ---- 1.291A 1.291A 1.457 -.089 1.546 2325 ---- ---- 1.266A 1.266A 1.429 -.088 1.517 6 2330 ---- ---- 1.240A 1.240A 1.402 -.087 1.489 2335 ---- ---- 1.215A 1.215A 1.375 -.087 1.462 2340 ---- ---- 1.191A 1.191A 1.349 -.086 1.435 2345 ---- ---- 1.167A 1.167A 1.323 -.085 1.408 2350 ---- ---- 1.144A 1.144A 1.297 -.085 1.382 108 2355 ---- ---- 1.121A 1.121A 1.272 -.084 1.356 2360 ---- ---- 1.098A 1.098A 1.247 -.084 1.331 2365 ---- ---- 1.076A 1.076A 1.222 -.083 1.305 2370 ---- ---- 1.053A 1.053A 1.198 -.083 1.281 4 2375 ---- ---- 1.033A 1.033A 1.174 -.082 1.256 1 64 2380 ---- ---- 1.012A 1.012A 1.151 -.081 1.232 2385 ---- ---- .991A .991A 1.128 -.081 1.209 2390 ---- ---- .971A .971A 1.105 -.081 1.186 2395 ---- ---- .951A .951A 1.082 -.081 1.163 5 2400 1.024 1.024 .931A 1.023A 1.060 -.080 1 1.140 8 321 2405 ---- ---- .913A .913A 1.039 -.079 1.118 2410 ---- ---- .893A .893A 1.017 -.079 1.096 8 12 2415 ---- ---- .874A .874A .996 -.079 1.075 2420 ---- ---- .857A .857A .976 -.078 1.054 2425 ---- ---- .838A .838A .955 -.078 1.033 5 52 2430 ---- ---- .822A .822A .936 -.077 1.013 2435 ---- ---- .804A .804A .916 -.077 .993 2440 ---- ---- .788A .788A .897 -.076 .973 2445 ---- ---- .771A .771A .879 -.075 .954 2450 ---- ---- .755A .755A .860 -.075 .935 272 2455 ---- ---- .739A .739A .843 -.073 .916 2460 ---- ---- .724A .724A .825 -.073 .898 2465 ---- ---- .709A .709A .808 -.072 .880 2470 ---- ---- .695A .695A .792 -.070 .862 5 2475 ---- ---- .679A .679A .776 -.069 .845 218 2480 ---- ---- .666A .666A .760 -.068 .828 2485 ---- ---- .651A .651A .745 -.067 .812 2490 ---- ---- .639A .639A .730 -.065 .795 2495 ---- ---- .626A .626A .715 -.065 .780 2500 .682 .749B .613A .749B .701 -.063 1 .764 5 1497 2505 ---- ---- .599A .599A .687 -.062 .749 2510 ---- ---- .588A .588A .673 -.061 .734 2515 ---- ---- .575A .575A .659 -.061 .720 2520 ---- ---- .563A .563A .646 -.059 .705 2525 ---- ---- .551A .551A .633 -.058 5 .691 12 75 2530 ---- ---- .540A .540A .620 -.058 .678 2535 ---- ---- .530A .530A .607 -.057 .664 2540 ---- ---- .518A .518A .595 -.056 .651 1 2545 ---- ---- .508A .508A .583 -.056 .639 8 2550 ---- ---- .498A .498A .571 -.055 .626 1 227 2555 .551 .599B .488A .488A .559 -.055 1 .614 1 2560 ---- ---- .478A .478A .547 -.055 .602 2565 ---- ---- .469A .469A .536 -.054 .590 2570 ---- ---- .459A .459A .525 -.054 .579 2575 ---- ---- .451A .451A .515 -.053 .568 12 2580 ---- ---- .441A .441A .504 -.053 .557 2585 ---- ---- .432A .432A .494 -.052 .546 2590 ---- ---- .425A .425A .484 -.052 .536 2595 ---- ---- .416A .416A .474 -.052 .526 2600 .467 .467 .409A .466A .465 -.051 6 .516 18 735 2605 ---- ---- .400A .400A .456 -.050 .506 2610 ---- ---- .393A .393A .447 -.049 .496 2615 ---- ---- .384A .384A .438 -.049 .487 2620 ---- ---- .378A .378A .430 -.048 .478 2625 ---- ---- .371A .371A .421 -.048 105 .469 5 44 2650 ---- ---- .337A .337A .383 -.044 .427 1 81 2675 ---- ---- .307A .307A .349 -.040 .389 89 2700 ---- ---- .279A .279A .318 -.038 7 .356 100 1664 2725 .278 .278 .258A .258A .291 -.035 10 .326 10 40 2750 ---- ---- .237A .237A .266 -.033 4 .299 9 594 2775 ---- ---- .218A .218A .244 -.031 .275 1 127 2800 .240 .240 .200A .237B .224 -.029 15 .253 20 928 2825 ---- ---- .185A .185A .207 -.027 .234 2 9 2850 .196 .196 .172A .196 .190 -.026 5 .216 4 612 2875 ---- ---- .160A .160A .176 -.024 .200 8 102 2900 ---- ---- .149A .149A .163 -.023 .186 2 288 2925 ---- ---- .139A .139A .151 -.022 .173 60 2950 ---- ---- .129A .129A .140 -.021 .161 72 2975 ---- ---- .121A .121A .130 -.020 .150 90 3000 ---- ---- .114A .114A .121 -.020 7 .141 2 3413 3025 ---- ---- .107A .107A .113 -.019 1 .132 35 3050 ---- ---- .100A .100A .106 -.017 .123 25 3075 ---- ---- .094A .094A .099 -.017 .116 16 3100 ---- ---- .088A .088A .093 -.016 .109 114 3125 ---- ---- .083A .083A .087 -.016 .103 4 3150 ---- ---- .079A .079A .082 -.015 4 .097 14 3175 ---- ---- .075A .075A .077 -.014 .091 6 3200 ---- ---- .071A .071A .073 -.014 .087 8 656 3225 ---- ---- .067A .067A .069 -.013 .082 25 3250 .063 .063 .063 .064B .065 -.013 2 .078 465 3275 ---- ---- .061A .061A .062 -.012 .074 3 3300 ---- ---- .058A .058A .059 -.011 2 .070 11 443 3325 ---- ---- .055A .055A .056 -.011 .067 38 3350 ---- ---- .053A .053A .053 -.011 .064 1 7 3375 ---- ---- .050A .050A .051 -.010 .061 11 33 3400 ---- ---- .048A .048A .048 -.010 .058 2 658 3425 ---- ---- .046A .046A .046 -.010 .056 5 3450 ---- ---- .044A .044A .044 -.009 .053 3 19 3475 ---- ---- .042A .042A .042 -.009 .051 1 3500 ---- ---- .040A .040A .040 -.009 .049 14 1559 3525 ---- ---- .039A .039A .039 -.008 .047 13 3550 ---- ---- .037A .037A .037 -.008 .045 24 3575 ---- ---- .036A .036A .036 -.007 .043 5 3600 ---- ---- .035A .035A .034 -.008 .042 3 158 3625 ---- ---- .033A .033A .033 -.007 .040 5 3650 ---- ---- .032A .032A .032 -.007 .039 11 4000 ---- ---- ---- ---- .020 -.005 10 .025 5 1973 4500 ---- ---- ---- ---- .013 -.003 .016 137 5000 ---- ---- ---- ---- .010 -.002 .012 415 6000 ---- ---- ---- ---- .007 -.001 10 .008 98 7000 ---- ---- ---- ---- .005 -.001 .006 60 8000 ---- ---- ---- ---- .005 .000 .005 10 9000 ---- ---- ---- ---- .004 .000 .004 10000 ---- ---- ---- ---- .004 .000 .004 58 SO OCT23 Silver Option CALL 1350 ---- ---- ---- ---- 10.684 -.115 10.799 1375 ---- ---- ---- ---- 10.434 -.115 10.549 1400 ---- ---- ---- ---- 10.184 -.115 10.299 1425 ---- ---- ---- ---- 9.934 -.115 10.049 1450 ---- ---- ---- ---- 9.684 -.115 9.799 1475 ---- ---- ---- ---- 9.434 -.115 9.549 1500 ---- ---- ---- ---- 9.184 -.115 9.299 1525 ---- ---- ---- ---- 8.934 -.115 9.049 1550 ---- ---- ---- ---- 8.684 -.115 8.799 1575 ---- ---- ---- ---- 8.434 -.115 8.549 1600 ---- ---- ---- ---- 8.184 -.115 8.299 1625 ---- ---- ---- ---- 7.934 -.115 8.049 1650 ---- ---- ---- ---- 7.684 -.115 7.799 1675 ---- ---- ---- ---- 7.434 -.115 7.549 1700 ---- ---- ---- ---- 7.185 -.115 7.300 1725 ---- ---- ---- ---- 6.937 -.115 7.052 1750 ---- ---- ---- ---- 6.690 -.116 6.806 1775 ---- ---- ---- ---- 6.444 -.116 6.560 1800 ---- ---- ---- ---- 6.199 -.117 6.316 1825 ---- ---- ---- ---- 5.956 -.117 6.073 1850 ---- ---- ---- ---- 5.715 -.117 5.832 1875 ---- ---- 5.190A 5.190A 5.475 -.117 5.592 1 41 1900 ---- 5.370B 4.955A 4.955A 5.237 -.117 5.354 1925 ---- 5.132B 4.723A 4.723A 5.001 -.117 5.118 1950 ---- 4.898B 4.492A 4.492A 4.767 -.118 4.885 1975 ---- 4.665B 4.265A 4.265A 4.536 -.118 4.654 2000 ---- 4.436B 4.043A 4.043A 4.308 -.118 4.426 2 2025 ---- 4.211B 3.823A 3.823A 4.084 -.117 4.201 2050 ---- 3.990B 3.608A 3.608A 3.863 -.117 3.980 2075 ---- 3.771B 3.398A 3.398A 3.647 -.116 3.763 2100 ---- 3.557B 3.193A 3.193A 3.436 -.115 3.551 2125 ---- 3.348B 2.993A 2.993A 3.230 -.114 3.344 2150 ---- 3.145B 2.801A 2.801A 3.029 -.114 3.143 1 2175 ---- 2.948B 2.615A 2.615A 2.835 -.112 2.947 2200 ---- ---- 2.437A 2.437A 2.647 -.111 2.758 2225 ---- ---- 2.267A 2.267A 2.466 -.110 2.576 2250 ---- ---- 2.099A 2.099A 2.293 -.108 2.401 2275 ---- ---- 1.944A 1.944A 2.128 -.106 2.234 1 2300 ---- ---- 1.799A 1.799A 1.972 -.103 2.075 4 2325 ---- ---- 1.661A 1.661A 1.825 -.100 1.925 2 2 2350 ---- ---- 1.530A 1.530A 1.686 -.098 1.784 1 2375 ---- ---- 1.410A 1.410A 1.557 -.094 1.651 1 1 2400 ---- ---- 1.298A 1.298A 1.437 -.090 1.527 3 2425 1.288 1.396B 1.194A 1.395B 1.324 -.087 1 1.411 2450 ---- ---- 1.098A 1.098A 1.220 -.083 1.303 20 21 2475 ---- ---- 1.009A 1.009A 1.124 -.079 1.203 2500 ---- ---- .928A .928A 1.035 -.076 1.111 11 2525 ---- ---- .853A .853A .953 -.072 1.025 1 2550 ---- ---- .785A .785A .877 -.069 .946 20 20 2575 ---- ---- .723A .723A .808 -.066 .874 10 2600 ---- ---- .666A .666A .745 -.063 .808 1 81 2625 ---- ---- .615A .615A .687 -.060 .747 2650 ---- ---- .569A .569A .634 -.057 .691 325 2675 ---- ---- .526A .526A .586 -.055 .641 178 2700 ---- ---- .489A .489A .542 -.052 .594 61 2725 ---- ---- .454A .454A .503 -.049 .552 1 2750 ---- ---- .422A .422A .466 -.048 .514 1 2775 ---- ---- .393A .393A .433 -.046 .479 8 2800 ---- ---- .367A .367A .403 -.044 .447 20 26 2825 ---- ---- .344A .344A .376 -.041 .417 11 2850 ---- ---- .322A .322A .351 -.040 .391 23 2875 ---- ---- .301A .301A .328 -.038 .366 7 2900 ---- ---- .282A .282A .307 -.037 .344 8 2925 ---- ---- .266A .266A .288 -.035 .323 7 2950 ---- ---- .250A .250A .270 -.034 .304 28 2975 ---- ---- .235A .235A .254 -.032 .286 15 3000 .241 .241 .223A .241 .239 -.030 1 .269 28 148 3025 ---- ---- .211A .211A .225 -.029 .254 1 3050 ---- ---- .199A .199A .213 -.027 .240 3075 ---- ---- .188A .188A .201 -.026 .227 7 3100 ---- ---- .178A .178A .190 -.025 .215 60 3125 ---- ---- .169A .169A .180 -.024 .204 7 3150 ---- ---- .160A .160A .171 -.022 .193 6 3175 ---- ---- .152A .152A .162 -.021 .183 13 3200 ---- ---- .145A .145A .154 -.020 .174 67 73 3225 ---- ---- .138A .138A .146 -.019 .165 3250 ---- ---- .131A .131A .139 -.018 .157 3275 ---- ---- .125A .125A .132 -.018 .150 1 3300 .124 .124 .120A .124 .125 -.018 3 .143 1 3325 ---- ---- .114A .114A .119 -.017 .136 2 3350 ---- ---- .109A .109A .114 -.016 .130 2 3375 ---- ---- .105A .105A .109 -.015 .124 3 3400 ---- ---- .100A .100A .104 -.015 .119 10 3425 ---- ---- .096A .096A .099 -.015 .114 3450 ---- ---- .092A .092A .095 -.014 .109 3475 ---- ---- .088A .088A .091 -.014 .105 27 3500 ---- ---- .085A .085A .087 -.014 20 .101 75 121 3525 ---- ---- .081A .081A .083 -.014 .097 21 3550 ---- ---- .078A .078A .080 -.013 .093 21 3575 ---- ---- .075A .075A .077 -.013 .090 3600 ---- ---- .072A .072A .074 -.012 20 .086 60 3625 ---- ---- .069A .069A .071 -.012 .083 3650 ---- ---- .067A .067A .069 -.011 .080 1 3675 .062 .062 .062 .063B .066 -.012 8 .078 21 SO NOV23 Silver Option CALL 1350 ---- ---- ---- ---- 10.684 -.115 10.799 1375 ---- ---- ---- ---- 10.434 -.115 10.549 1400 ---- ---- ---- ---- 10.184 -.115 10.299 1425 ---- ---- ---- ---- 9.934 -.115 10.049 1450 ---- ---- ---- ---- 9.684 -.115 9.799 1475 ---- ---- ---- ---- 9.434 -.115 9.549 1500 ---- ---- ---- ---- 9.184 -.115 9.299 1525 ---- ---- ---- ---- 8.934 -.115 9.049 1550 ---- ---- ---- ---- 8.684 -.115 8.799 1575 ---- ---- ---- ---- 8.434 -.115 8.549 1600 ---- ---- ---- ---- 8.184 -.115 8.299 1625 ---- ---- ---- ---- 7.934 -.115 8.049 1650 ---- ---- ---- ---- 7.685 -.116 7.801 1675 ---- ---- ---- ---- 7.438 -.115 7.553 1700 ---- ---- ---- ---- 7.191 -.116 7.307 1725 ---- ---- ---- ---- 6.946 -.117 7.063 1750 ---- ---- ---- ---- 6.702 -.117 6.819 1775 ---- ---- ---- ---- 6.460 -.117 6.577 1800 ---- ---- ---- ---- 6.220 -.117 6.337 1825 ---- ---- 5.699A 5.699A 5.981 -.118 6.099 1850 ---- 5.877B 5.465A 5.465A 5.744 -.118 5.862 1875 ---- 5.641B 5.234A 5.234A 5.510 -.118 5.628 1900 ---- 5.408B 5.004A 5.004A 5.278 -.118 5.396 1925 ---- 5.178B 4.779A 4.779A 5.048 -.118 5.166 1950 ---- 4.950B 4.557A 4.557A 4.822 -.118 4.940 1975 ---- 4.724B 4.337A 4.337A 4.598 -.118 4.716 2000 ---- 4.500B 4.121A 4.121A 4.378 -.118 4.496 2025 ---- 4.284B 3.910A 3.910A 4.162 -.118 4.280 2050 ---- 4.071B 3.704A 3.704A 3.950 -.118 4.068 2075 ---- 3.863B 3.503A 3.503A 3.743 -.118 3.861 2100 ---- ---- 3.308A 3.308A 3.540 -.118 3.658 2125 ---- ---- 3.117A 3.117A 3.343 -.117 3.460 2150 ---- ---- 2.934A 2.934A 3.152 -.116 3.268 2175 ---- ---- 2.757A 2.757A 2.967 -.115 3.082 2200 ---- ---- 2.587A 2.587A 2.788 -.113 2.901 2225 ---- ---- 2.424A 2.424A 2.617 -.111 2.728 2250 ---- ---- 2.266A 2.266A 2.452 -.109 2.561 2275 ---- ---- 2.120A 2.120A 2.296 -.106 2.402 1 2300 ---- ---- 1.979A 1.979A 2.147 -.104 2.251 2325 ---- ---- 1.847A 1.847A 2.006 -.101 2.107 2350 ---- ---- 1.722A 1.722A 1.872 -.100 1.972 3 2375 ---- ---- 1.604A 1.604A 1.747 -.097 1.844 2400 ---- ---- 1.494A 1.494A 1.629 -.095 1.724 2425 ---- ---- 1.391A 1.391A 1.519 -.092 1.611 2 2450 ---- ---- 1.295A 1.295A 1.416 -.089 1.505 1 2475 ---- ---- 1.206A 1.206A 1.319 -.087 1.406 2500 ---- ---- 1.124A 1.124A 1.230 -.083 1.313 3 2525 ---- ---- 1.047A 1.047A 1.147 -.079 1.226 2550 ---- ---- .976A .976A 1.069 -.077 1.146 2575 ---- ---- .911A .911A .998 -.073 1.071 3 2600 ---- ---- .850A .850A .931 -.070 1.001 2625 ---- ---- .795A .795A .870 -.067 .937 2650 ---- ---- .744A .744A .814 -.064 .878 2675 ---- ---- .696A .696A .761 -.062 .823 2700 ---- ---- .653A .653A .713 -.059 .772 2725 ---- ---- .612A .612A .669 -.056 .725 2750 ---- ---- .576A .576A .628 -.053 .681 2775 ---- ---- .542A .542A .590 -.052 .642 2800 .558 .558 .510A .562B .555 -.050 5 .605 400 2825 ---- ---- .482A .482A .523 -.048 .571 2850 ---- ---- .455A .455A .493 -.046 .539 2875 ---- ---- .431A .431A .465 -.045 .510 2900 ---- ---- .408A .408A .439 -.044 .483 1 1 2925 ---- ---- .385A .385A .416 -.042 .458 2950 ---- ---- .366A .366A .393 -.041 .434 2975 ---- ---- .348A .348A .373 -.040 .413 3000 ---- ---- .331A .331A .354 -.038 .392 1 3025 ---- ---- .315A .315A .336 -.037 .373 3050 ---- ---- .300A .300A .319 -.037 .356 3075 ---- ---- .286A .286A .303 -.036 .339 3100 .295 .295 .273A .273A .288 -.036 1 .324 1 3125 ---- ---- .261A .261A .275 -.034 .309 1 3150 ---- ---- .249A .249A .262 -.033 .295 3175 ---- ---- .238A .238A .250 -.032 .282 3200 ---- ---- .227A .227A .238 -.032 .270 1 3225 ---- ---- .218A .218A .228 -.030 .258 3250 ---- ---- .208A .208A .218 -.029 .247 3275 ---- ---- .200A .200A .208 -.029 .237 1 3300 ---- ---- .191A .191A .199 -.028 .227 3325 ---- ---- .184A .184A .191 -.027 .218 3350 ---- ---- .176A .176A .183 -.026 .209 3375 ---- ---- .169A .169A .175 -.025 .200 3400 ---- ---- .163A .163A .168 -.025 .193 1 3425 ---- ---- .157A .157A .162 -.023 .185 3450 ---- ---- .150A .150A .156 -.022 .178 3475 ---- ---- .145A .145A .150 -.021 .171 3500 ---- ---- .139A .139A .144 -.021 .165 3525 ---- ---- .135A .135A .139 -.020 .159 3550 ---- ---- .130A .130A .134 -.020 .154 3575 ---- ---- .125A .125A .129 -.019 .148 3600 ---- ---- .121A .121A .125 -.018 .143 1 3625 ---- ---- .117A .117A .121 -.018 .139 3650 ---- ---- .113A .113A .117 -.017 .134 3675 ---- ---- .110A .110A .113 -.017 .130 1 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 16.934 -.115 17.049 750 ---- ---- ---- ---- 16.684 -.115 16.799 775 ---- ---- ---- ---- 16.434 -.115 16.549 800 ---- ---- ---- ---- 16.184 -.115 16.299 1 825 ---- ---- ---- ---- 15.934 -.115 16.049 850 ---- ---- ---- ---- 15.684 -.115 15.799 875 ---- ---- ---- ---- 15.434 -.115 15.549 900 ---- ---- ---- ---- 15.184 -.115 15.299 925 ---- ---- ---- ---- 14.934 -.115 15.049 950 ---- ---- ---- ---- 14.684 -.115 14.799 975 ---- ---- ---- ---- 14.434 -.115 14.549 1000 ---- ---- ---- ---- 14.184 -.115 14.299 1025 ---- ---- ---- ---- 13.934 -.115 14.049 1050 ---- ---- ---- ---- 13.684 -.115 13.799 1075 ---- ---- ---- ---- 13.434 -.115 13.549 1100 ---- ---- ---- ---- 13.184 -.115 13.299 1125 ---- ---- ---- ---- 12.934 -.115 13.049 1150 ---- ---- ---- ---- 12.684 -.115 12.799 1175 ---- ---- ---- ---- 12.434 -.115 12.549 1200 ---- ---- ---- ---- 12.184 -.115 12.299 1225 ---- ---- ---- ---- 11.934 -.115 12.049 1250 ---- ---- ---- ---- 11.684 -.115 11.799 1275 ---- ---- ---- ---- 11.434 -.115 11.549 1300 ---- ---- ---- ---- 11.184 -.115 11.299 1325 ---- ---- ---- ---- 10.934 -.115 11.049 1350 ---- ---- ---- ---- 10.684 -.115 10.799 1375 ---- ---- ---- ---- 10.434 -.115 10.549 1400 ---- ---- ---- ---- 10.184 -.115 10.299 1425 ---- ---- ---- ---- 9.934 -.115 10.049 1450 ---- ---- ---- ---- 9.684 -.115 9.799 1475 ---- ---- ---- ---- 9.434 -.115 9.549 1500 ---- ---- ---- ---- 9.184 -.115 9.299 4 1525 ---- ---- ---- ---- 8.934 -.115 9.049 1550 ---- ---- ---- ---- 8.684 -.115 8.799 1575 ---- ---- ---- ---- 8.434 -.115 8.549 1600 ---- ---- ---- ---- 8.185 -.115 8.300 1625 ---- ---- ---- ---- 7.937 -.116 8.053 1650 ---- ---- ---- ---- 7.691 -.116 7.807 1675 ---- ---- ---- ---- 7.446 -.116 7.562 1700 ---- ---- ---- ---- 7.203 -.116 7.319 1725 ---- ---- ---- ---- 6.961 -.117 7.078 1750 ---- ---- ---- ---- 6.721 -.117 6.838 28 1775 ---- ---- 6.202A 6.202A 6.483 -.117 6.600 19 1800 ---- 6.374B 5.968A 5.968A 6.247 -.117 6.364 2 1825 ---- 6.139B 5.738A 5.738A 6.012 -.118 6.130 1850 ---- 5.907B 5.508A 5.508A 5.780 -.118 5.898 1 1875 ---- 5.675B 5.283A 5.283A 5.551 -.118 5.669 2 1900 ---- 5.447B 5.060A 5.060A 5.324 -.118 5.442 3 1925 ---- 5.222B 4.840A 4.840A 5.100 -.118 5.218 2 1950 ---- 5.000B 4.624A 4.624A 4.879 -.119 4.998 4 1975 ---- ---- 4.411A 4.411A 4.662 -.119 4.781 2000 ---- ---- 4.204A 4.204A 4.448 -.120 4.568 17 2025 ---- ---- 3.999A 3.999A 4.239 -.119 4.358 2050 ---- ---- 3.802A 3.802A 4.035 -.118 4.153 2075 ---- ---- 3.608A 3.608A 3.835 -.118 3.953 2100 ---- ---- 3.422A 3.422A 3.641 -.117 3.758 6 2125 ---- ---- 3.239A 3.239A 3.452 -.117 3.569 100 2150 ---- ---- 3.064A 3.064A 3.269 -.116 3.385 2175 ---- ---- 2.895A 2.895A 3.092 -.115 3.207 60 2200 ---- ---- 2.733A 2.733A 2.922 -.114 3.036 9 2225 ---- ---- 2.573A 2.573A 2.759 -.112 2.871 2250 ---- ---- 2.428A 2.428A 2.602 -.110 2.712 16 2275 ---- ---- 2.288A 2.288A 2.452 -.109 2.561 227 2300 ---- ---- 2.149A 2.149A 2.309 -.107 2.416 63 2325 ---- ---- 2.022A 2.022A 2.174 -.105 2.279 75 2350 ---- ---- 1.900A 1.900A 2.045 -.103 2.148 12 2375 ---- ---- 1.785A 1.785A 1.923 -.101 2.024 1 2400 ---- ---- 1.677A 1.677A 1.808 -.099 1.907 40 315 2425 ---- ---- 1.576A 1.576A 1.699 -.098 1.797 2 9 2450 ---- ---- 1.481A 1.481A 1.597 -.096 1.693 121 2475 ---- ---- 1.393A 1.393A 1.502 -.093 1.595 26 2500 1.341 1.474B 1.308A 1.471B 1.412 -.090 5 1.502 6 362 2525 ---- ---- 1.232A 1.232A 1.328 -.088 1.416 9 2550 ---- ---- 1.156A 1.156A 1.249 -.086 1.335 128 2575 ---- ---- 1.089A 1.089A 1.176 -.083 1.259 140 2600 1.065 1.158B 1.025A 1.158B 1.107 -.081 1 1.188 411 2625 ---- ---- .968A .968A 1.043 -.078 1.121 326 2650 ---- ---- .913A .913A .984 -.075 1.059 240 2675 ---- ---- .863A .863A .928 -.074 1.002 1 2700 ---- ---- .814A .814A .877 -.071 .948 1 762 2725 ---- ---- .771A .771A .829 -.068 .897 2 2750 ---- ---- .730A .730A .784 -.066 .850 107 2775 ---- ---- .692A .692A .742 -.064 .806 2800 .710 .715 .656A .700A .703 -.063 4 .766 2 794 2825 ---- ---- .623A .623A .667 -.060 .727 2850 ---- ---- .594A .594A .633 -.059 .692 34 2875 ---- ---- .564A .564A .601 -.057 .658 8 2900 ---- ---- .537A .537A .572 -.055 .627 1 320 2925 ---- ---- .512A .512A .544 -.054 .598 10 11 2950 ---- ---- .489A .489A .518 -.053 .571 2 2975 ---- ---- .466A .466A .494 -.052 .546 4 5 3000 .468 .475 .443 .479B .471 -.051 198 .522 97 3706 3025 ---- ---- .427A .427A .450 -.049 .499 10 35 3050 ---- ---- .408A .408A .430 -.048 .478 1 23 3075 ---- ---- .390A .390A .411 -.047 .458 151 3100 ---- ---- .374A .374A .393 -.046 .439 299 3125 ---- ---- .359A .359A .377 -.044 .421 5 3150 ---- ---- .344A .344A .361 -.044 .405 11 3175 ---- ---- .330A .330A .346 -.043 .389 2 3200 ---- ---- .317A .317A .332 -.042 7 .374 452 3225 ---- ---- .305A .305A .318 -.042 .360 3250 ---- ---- .294A .294A .306 -.040 .346 140 3275 ---- ---- .282A .282A .294 -.039 .333 3300 ---- ---- .272A .272A .282 -.039 .321 78 3325 ---- ---- .262A .262A .272 -.037 .309 1 3350 ---- ---- .252A .252A .261 -.037 .298 80 3375 ---- ---- .243A .243A .252 -.036 .288 3400 ---- ---- .235A .235A .242 -.036 .278 8 3425 ---- ---- .227A .227A .234 -.034 .268 3450 ---- ---- .219A .219A .225 -.034 .259 10 3475 ---- ---- .211A .211A .217 -.033 .250 1 3500 ---- ---- .204A .204A .210 -.031 .241 40 2679 3525 ---- ---- .198A .198A .203 -.030 .233 3550 ---- ---- .191A .191A .196 -.029 .225 2 3575 ---- ---- .185A .185A .189 -.029 .218 3600 ---- ---- .179A .179A .183 -.028 .211 144 3625 ---- ---- .174A .174A .177 -.027 .204 5 5 3650 ---- ---- .168A .168A .171 -.026 .197 2 3675 ---- ---- .163A .163A .166 -.025 .191 3700 ---- ---- .158A .158A .160 -.025 .185 77 3725 ---- ---- .154A .154A .155 -.024 .179 5 3750 ---- ---- .149A .149A .150 -.024 .174 4 3775 ---- ---- .145A .145A .146 -.023 .169 2 3800 ---- ---- .141A .141A .141 -.023 .164 2 3825 ---- ---- .136A .136A .137 -.022 .159 2 3850 ---- ---- .132A .132A .133 -.021 .154 3 3875 ---- ---- .128A .128A .129 -.021 .150 3900 ---- ---- .125A .125A .125 -.020 .145 1 3925 ---- ---- .121A .121A .122 -.019 .141 1 3950 ---- ---- .118A .118A .118 -.019 .137 11 3975 ---- ---- .115A .115A .115 -.019 .134 4000 ---- ---- .112A .112A .112 -.018 .130 1971 4025 ---- ---- .110A .110A .108 -.019 .127 4050 ---- ---- .107A .107A .106 -.017 .123 4075 ---- ---- .105A .105A .103 -.017 .120 4500 ---- ---- .071A .071A .068 -.013 .081 154 5000 ---- ---- .048A .048A .047 -.009 .056 1889 6000 ---- ---- ---- ---- .027 -.006 .033 351 7000 ---- ---- ---- ---- .019 -.004 .023 22 7500 ---- ---- ---- ---- .016 -.004 .020 55 8000 ---- ---- ---- ---- .014 -.004 .018 9000 ---- ---- ---- ---- .012 -.003 .015 5 10000 ---- ---- ---- ---- .010 -.003 .013 102 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.500 -.111 13.611 1125 ---- ---- ---- ---- 13.250 -.111 13.361 1150 ---- ---- ---- ---- 13.000 -.111 13.111 1175 ---- ---- ---- ---- 12.750 -.111 12.861 1200 ---- ---- ---- ---- 12.500 -.111 12.611 1225 ---- ---- ---- ---- 12.250 -.111 12.361 1250 ---- ---- ---- ---- 12.000 -.111 12.111 1275 ---- ---- ---- ---- 11.750 -.111 11.861 1300 ---- ---- ---- ---- 11.500 -.111 11.611 1325 ---- ---- ---- ---- 11.250 -.111 11.361 1350 ---- ---- ---- ---- 11.000 -.111 11.111 1375 ---- ---- ---- ---- 10.750 -.111 10.861 1400 ---- ---- ---- ---- 10.500 -.111 10.611 1425 ---- ---- ---- ---- 10.250 -.111 10.361 1450 ---- ---- ---- ---- 10.000 -.111 10.111 1475 ---- ---- ---- ---- 9.750 -.111 9.861 1500 ---- ---- ---- ---- 9.500 -.112 9.612 1525 ---- ---- ---- ---- 9.252 -.112 9.364 1550 ---- ---- ---- ---- 9.005 -.113 9.118 1575 ---- ---- ---- ---- 8.760 -.113 8.873 1600 ---- ---- ---- ---- 8.517 -.114 8.631 1625 ---- ---- ---- ---- 8.276 -.114 8.390 1650 ---- ---- ---- ---- 8.036 -.115 8.151 2 1675 ---- ---- 7.524A 7.524A 7.799 -.115 7.914 3 1700 ---- 7.687B 7.292A 7.292A 7.563 -.116 7.679 1725 ---- 7.452B 7.061A 7.061A 7.330 -.116 7.446 1750 ---- 7.220B 6.834A 6.834A 7.100 -.116 7.216 1775 ---- 6.990B 6.608A 6.608A 6.872 -.117 6.989 1800 ---- ---- 6.386A 6.386A 6.646 -.118 6.764 1825 ---- ---- 6.167A 6.167A 6.424 -.118 6.542 1850 ---- ---- 5.950A 5.950A 6.204 -.118 6.322 1875 ---- ---- 5.738A 5.738A 5.988 -.118 6.106 1900 ---- ---- 5.528A 5.528A 5.775 -.118 5.893 1925 ---- ---- 5.324A 5.324A 5.565 -.119 5.684 1950 ---- ---- 5.121A 5.121A 5.359 -.119 5.478 1975 ---- ---- 4.923A 4.923A 5.157 -.119 5.276 2000 ---- ---- 4.729A 4.729A 4.959 -.118 5.077 2025 ---- ---- 4.542A 4.542A 4.765 -.118 4.883 2050 ---- ---- 4.356A 4.356A 4.575 -.118 4.693 2075 ---- ---- 4.178A 4.178A 4.390 -.118 4.508 2100 ---- ---- 4.003A 4.003A 4.210 -.117 4.327 2125 ---- ---- 3.834A 3.834A 4.034 -.117 4.151 2150 ---- ---- 3.670A 3.670A 3.863 -.117 3.980 2175 ---- ---- 3.511A 3.511A 3.698 -.115 3.813 2200 ---- ---- 3.358A 3.358A 3.538 -.114 3.652 2225 ---- ---- 3.211A 3.211A 3.383 -.114 3.497 2250 ---- ---- 3.069A 3.069A 3.234 -.112 3.346 2275 ---- ---- 2.932A 2.932A 3.090 -.111 3.201 2300 ---- ---- 2.802A 2.802A 2.952 -.110 3.062 26 2325 ---- ---- 2.677A 2.677A 2.820 -.108 2.928 1 1 2350 ---- ---- 2.558A 2.558A 2.693 -.107 2.800 2375 ---- ---- 2.444A 2.444A 2.572 -.105 2.677 2400 ---- ---- 2.335A 2.335A 2.457 -.102 2.559 92 2425 ---- ---- 2.231A 2.231A 2.346 -.101 2.447 1 2450 ---- ---- 2.132A 2.132A 2.241 -.100 2.341 1 2475 ---- ---- 2.037A 2.037A 2.142 -.097 2.239 2500 ---- ---- 1.948A 1.948A 2.047 -.096 1 2.143 27 2525 ---- ---- 1.863A 1.863A 1.957 -.094 2.051 28 2550 ---- ---- 1.784A 1.784A 1.871 -.093 1.964 2575 ---- ---- 1.706A 1.706A 1.790 -.091 1.881 2600 ---- ---- 1.634A 1.634A 1.713 -.090 1 1.803 226 2625 ---- ---- 1.565A 1.565A 1.641 -.088 1.729 2650 ---- ---- 1.502A 1.502A 1.572 -.086 1.658 120 2675 ---- ---- 1.437A 1.437A 1.506 -.085 1.591 2700 ---- ---- 1.382A 1.382A 1.444 -.084 1.528 8 2725 ---- ---- 1.325A 1.325A 1.385 -.083 1.468 2 2750 ---- ---- 1.274A 1.274A 1.329 -.081 1.410 1 2775 ---- ---- 1.222A 1.222A 1.277 -.079 1.356 1 2800 ---- ---- 1.177A 1.177A 1.226 -.078 1.304 101 2825 ---- ---- 1.132A 1.132A 1.179 -.076 1.255 2850 ---- ---- 1.090A 1.090A 1.133 -.075 1.208 2875 ---- ---- 1.046A 1.046A 1.090 -.073 1.163 2900 ---- ---- 1.007A 1.007A 1.050 -.071 1.121 227 2925 ---- ---- .970A .970A 1.011 -.070 1.081 2950 ---- ---- .935A .935A .974 -.068 1.042 2975 ---- ---- .902A .902A .938 -.068 1.006 10 3000 ---- ---- .870A .870A .905 -.066 .971 54 3025 ---- ---- .840A .840A .873 -.064 .937 3050 ---- ---- .811A .811A .842 -.063 .905 3075 ---- ---- .783A .783A .813 -.062 .875 3100 ---- ---- .757A .757A .785 -.061 .846 3125 ---- ---- .732A .732A .759 -.059 .818 3150 ---- ---- .708A .708A .733 -.059 .792 3175 ---- ---- .684A .684A .709 -.057 .766 3200 ---- ---- .662A .662A .686 -.056 .742 3225 ---- ---- .642A .642A .664 -.055 .719 3250 ---- ---- .621A .621A .643 -.053 .696 3275 ---- ---- .602A .602A .622 -.053 .675 3300 ---- ---- .584A .584A .603 -.051 .654 91 3325 ---- ---- .566A .566A .584 -.050 .634 3350 ---- ---- .549A .549A .566 -.050 .616 8 3375 ---- ---- .533A .533A .549 -.048 .597 9 3400 ---- ---- .517A .517A .532 -.048 .580 159 3425 ---- ---- .502A .502A .517 -.046 .563 3450 ---- ---- .488A .488A .501 -.046 .547 3475 ---- ---- .474A .474A .487 -.045 .532 10 3500 ---- ---- .461A .461A .473 -.044 .517 103 1745 3525 ---- ---- .448A .448A .460 -.042 .502 3550 ---- ---- .436A .436A .447 -.042 .489 3575 ---- ---- .424A .424A .434 -.041 .475 3600 ---- ---- .413A .413A .422 -.041 .463 1 3625 ---- ---- .402A .402A .411 -.040 .451 3650 .398 .398 .391A .398 .400 -.039 1 .439 8 3675 ---- ---- .381A .381A .389 -.038 .427 3700 .388 .388 .371A .371A .379 -.038 1 .417 1 4000 ---- ---- .277A .277A .282 -.030 .312 114 1674 5000 ---- ---- .131A .131A .134 -.016 .150 51 7000 ---- ---- .056A .056A .053 -.007 .060 10000 ---- ---- ---- ---- .024 -.003 .027 1 SO MAY24 Silver Option CALL 1400 ---- ---- ---- ---- 10.694 -.111 10.805 1425 ---- ---- ---- ---- 10.444 -.111 10.555 1450 ---- ---- ---- ---- 10.194 -.111 10.305 1475 ---- ---- ---- ---- 9.945 -.112 10.057 1500 ---- ---- ---- ---- 9.698 -.112 9.810 1525 ---- ---- ---- ---- 9.454 -.113 9.567 1550 ---- ---- ---- ---- 9.211 -.114 9.325 1575 ---- ---- ---- ---- 8.971 -.114 9.085 1600 ---- ---- ---- ---- 8.733 -.115 8.848 1625 ---- ---- ---- ---- 8.498 -.114 8.612 1650 ---- ---- ---- ---- 8.264 -.115 8.379 1675 ---- ---- ---- ---- 8.033 -.115 8.148 1700 ---- ---- ---- ---- 7.804 -.115 7.919 1725 ---- ---- ---- ---- 7.577 -.116 7.693 1750 ---- ---- ---- ---- 7.352 -.117 7.469 1775 ---- ---- ---- ---- 7.130 -.117 7.247 1800 ---- ---- ---- ---- 6.911 -.117 7.028 1825 ---- ---- ---- ---- 6.695 -.116 6.811 1850 ---- ---- ---- ---- 6.481 -.117 6.598 1875 ---- ---- ---- ---- 6.271 -.117 6.388 1900 ---- ---- ---- ---- 6.064 -.117 6.181 1925 ---- ---- ---- ---- 5.860 -.117 5.977 1950 ---- ---- ---- ---- 5.661 -.116 5.777 1975 ---- ---- ---- ---- 5.465 -.116 5.581 2000 ---- ---- ---- ---- 5.274 -.116 5.390 2025 ---- ---- ---- ---- 5.086 -.116 5.202 2050 ---- ---- ---- ---- 4.903 -.116 5.019 2075 ---- ---- ---- ---- 4.725 -.115 4.840 2100 ---- ---- ---- ---- 4.551 -.115 4.666 2125 ---- ---- ---- ---- 4.382 -.114 4.496 2150 ---- ---- ---- ---- 4.219 -.113 4.332 2175 ---- ---- ---- ---- 4.060 -.112 4.172 2200 ---- ---- ---- ---- 3.906 -.111 4.017 2225 ---- ---- ---- ---- 3.757 -.111 3.868 2250 ---- ---- ---- ---- 3.613 -.110 3.723 2275 ---- ---- ---- ---- 3.474 -.109 3.583 2300 ---- ---- ---- ---- 3.341 -.108 3.449 2325 ---- ---- ---- ---- 3.212 -.107 3.319 2350 ---- ---- ---- ---- 3.089 -.106 3.195 2375 ---- ---- ---- ---- 2.971 -.104 3.075 2400 ---- ---- ---- ---- 2.857 -.104 2.961 2425 ---- ---- ---- ---- 2.749 -.102 2.851 2450 ---- ---- ---- ---- 2.645 -.101 2.746 2475 ---- ---- ---- ---- 2.546 -.100 2.646 2500 ---- ---- ---- ---- 2.452 -.098 2.550 2525 ---- ---- ---- ---- 2.362 -.096 2.458 2550 ---- ---- ---- ---- 2.276 -.095 2.371 2575 ---- ---- ---- ---- 2.194 -.094 2.288 2600 ---- ---- ---- ---- 2.116 -.093 2.209 2625 ---- ---- ---- ---- 2.042 -.091 2.133 2650 ---- ---- ---- ---- 1.971 -.090 2.061 2675 ---- ---- ---- ---- 1.904 -.088 1.992 2700 ---- ---- ---- ---- 1.840 -.086 1.926 2725 ---- ---- ---- ---- 1.778 -.085 1.863 2750 ---- ---- ---- ---- 1.720 -.083 1.803 2775 ---- ---- ---- ---- 1.664 -.082 1.746 2800 ---- ---- ---- ---- 1.610 -.081 1.691 2825 ---- ---- ---- ---- 1.559 -.080 1.639 2850 ---- ---- ---- ---- 1.510 -.079 1.589 2875 ---- ---- ---- ---- 1.464 -.077 1.541 2900 ---- ---- ---- ---- 1.419 -.076 1.495 2925 ---- ---- ---- ---- 1.376 -.075 1.451 2950 ---- ---- ---- ---- 1.335 -.073 1.408 2975 ---- ---- ---- ---- 1.296 -.072 1.368 3000 ---- ---- 1.250A 1.250A 1.258 -.071 1.329 165 3025 ---- ---- ---- ---- 1.222 -.069 1.291 3050 ---- ---- ---- ---- 1.187 -.068 1.255 3075 ---- ---- ---- ---- 1.153 -.068 1.221 3100 ---- ---- ---- ---- 1.121 -.066 1.187 3125 ---- ---- ---- ---- 1.090 -.065 1.155 3150 ---- ---- ---- ---- 1.060 -.064 1.124 3175 ---- ---- ---- ---- 1.032 -.062 1.094 3200 ---- ---- ---- ---- 1.004 -.062 1.066 3225 ---- ---- ---- ---- .977 -.061 1.038 3250 ---- ---- ---- ---- .952 -.059 1.011 3275 ---- ---- ---- ---- .927 -.059 .986 3300 ---- ---- ---- ---- .903 -.058 .961 55 3325 ---- ---- ---- ---- .880 -.057 .937 3350 ---- ---- ---- ---- .858 -.055 .913 3375 ---- ---- ---- ---- .836 -.055 .891 3400 ---- ---- ---- ---- .815 -.054 .869 3425 ---- ---- ---- ---- .795 -.053 .848 3450 ---- ---- ---- ---- .776 -.052 .828 3475 ---- ---- ---- ---- .757 -.052 .809 3500 ---- ---- ---- ---- .740 -.050 .790 3525 ---- ---- ---- ---- .722 -.050 .772 3550 ---- ---- ---- ---- .706 -.048 .754 3575 ---- ---- ---- ---- .689 -.049 .738 3600 ---- ---- ---- ---- .674 -.047 .721 3625 ---- ---- ---- ---- .659 -.047 .706 3650 ---- ---- ---- ---- .645 -.046 .691 3675 ---- ---- ---- ---- .631 -.045 .676 3700 ---- ---- ---- ---- .617 -.045 .662 3725 ---- ---- ---- ---- .605 -.044 .649 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.638 -.111 17.749 750 ---- ---- ---- ---- 17.388 -.111 17.499 775 ---- ---- ---- ---- 17.138 -.111 17.249 800 ---- ---- ---- ---- 16.888 -.111 16.999 825 ---- ---- ---- ---- 16.638 -.111 16.749 850 ---- ---- ---- ---- 16.388 -.111 16.499 875 ---- ---- ---- ---- 16.138 -.111 16.249 900 ---- ---- ---- ---- 15.888 -.111 15.999 925 ---- ---- ---- ---- 15.638 -.111 15.749 950 ---- ---- ---- ---- 15.388 -.111 15.499 975 ---- ---- ---- ---- 15.138 -.111 15.249 1000 ---- ---- ---- ---- 14.888 -.111 14.999 1025 ---- ---- ---- ---- 14.638 -.111 14.749 1050 ---- ---- ---- ---- 14.388 -.111 14.499 1075 ---- ---- ---- ---- 14.138 -.111 14.249 1100 ---- ---- ---- ---- 13.888 -.111 13.999 1125 ---- ---- ---- ---- 13.638 -.111 13.749 1150 ---- ---- ---- ---- 13.388 -.111 13.499 1175 ---- ---- ---- ---- 13.138 -.111 13.249 1200 ---- ---- ---- ---- 12.888 -.111 12.999 1225 ---- ---- ---- ---- 12.638 -.111 12.749 1250 ---- ---- ---- ---- 12.388 -.111 12.499 1275 ---- ---- ---- ---- 12.138 -.111 12.249 1300 ---- ---- ---- ---- 11.888 -.111 11.999 1325 ---- ---- ---- ---- 11.638 -.111 11.749 1350 ---- ---- ---- ---- 11.388 -.111 11.499 1375 ---- ---- ---- ---- 11.138 -.111 11.249 1400 ---- ---- ---- ---- 10.888 -.112 11.000 1425 ---- ---- ---- ---- 10.640 -.112 10.752 1450 ---- ---- ---- ---- 10.394 -.113 10.507 1475 ---- ---- ---- ---- 10.149 -.114 10.263 1500 ---- ---- ---- ---- 9.907 -.114 10.021 1525 ---- ---- ---- ---- 9.666 -.114 9.780 1550 ---- ---- ---- ---- 9.427 -.115 9.542 1575 ---- ---- ---- ---- 9.190 -.116 9.306 1600 ---- ---- ---- ---- 8.956 -.116 9.072 1625 ---- ---- ---- ---- 8.724 -.116 8.840 1650 ---- ---- ---- ---- 8.494 -.117 8.611 1675 ---- ---- ---- ---- 8.267 -.117 8.384 1700 ---- ---- ---- ---- 8.042 -.117 8.159 1725 ---- ---- ---- ---- 7.820 -.117 7.937 1750 ---- ---- ---- ---- 7.601 -.118 7.719 1775 ---- ---- ---- ---- 7.384 -.119 7.503 1800 ---- ---- ---- ---- 7.171 -.119 7.290 1825 ---- ---- ---- ---- 6.961 -.119 7.080 1850 ---- ---- ---- ---- 6.755 -.118 6.873 1875 ---- ---- ---- ---- 6.552 -.118 6.670 1900 ---- ---- ---- ---- 6.352 -.119 6.471 1925 ---- ---- ---- ---- 6.156 -.119 6.275 1950 ---- ---- ---- ---- 5.965 -.118 6.083 1975 ---- ---- ---- ---- 5.777 -.118 5.895 2000 ---- ---- ---- ---- 5.593 -.117 5.710 2025 ---- ---- ---- ---- 5.413 -.117 5.530 2050 ---- ---- ---- ---- 5.237 -.117 5.354 2075 ---- ---- ---- ---- 5.066 -.117 5.183 2100 ---- ---- ---- ---- 4.899 -.117 5.016 2125 ---- ---- ---- ---- 4.737 -.116 4.853 2150 ---- ---- ---- ---- 4.579 -.115 4.694 2175 ---- ---- ---- ---- 4.425 -.115 4.540 2200 ---- ---- ---- ---- 4.276 -.114 4.390 2225 ---- ---- ---- ---- 4.131 -.114 4.245 2250 ---- ---- ---- ---- 3.991 -.113 4.104 2275 ---- ---- ---- ---- 3.856 -.111 3.967 2300 ---- ---- ---- ---- 3.724 -.111 3.835 2325 ---- ---- ---- ---- 3.597 -.110 3.707 2350 ---- ---- ---- ---- 3.474 -.109 3.583 2375 ---- ---- ---- ---- 3.356 -.108 3.464 2400 ---- ---- ---- ---- 3.242 -.106 3.348 83 83 2425 ---- ---- ---- ---- 3.132 -.105 3.237 2450 ---- ---- ---- ---- 3.026 -.104 3.130 2475 ---- ---- ---- ---- 2.923 -.103 3.026 2500 ---- ---- ---- ---- 2.825 -.102 2.927 2525 ---- ---- ---- ---- 2.731 -.100 2.831 2550 ---- ---- ---- ---- 2.640 -.099 2.739 2575 ---- ---- ---- ---- 2.553 -.098 2.651 2600 ---- ---- ---- ---- 2.469 -.097 2.566 2625 ---- ---- ---- ---- 2.388 -.096 2.484 12 2650 ---- ---- ---- ---- 2.311 -.094 2.405 1 2675 ---- ---- ---- ---- 2.237 -.093 2.330 2700 ---- ---- ---- ---- 2.166 -.091 2.257 5 2725 ---- ---- ---- ---- 2.097 -.091 2.188 2750 ---- ---- ---- ---- 2.032 -.089 2.121 2775 ---- ---- ---- ---- 1.969 -.088 2.057 2800 ---- ---- ---- ---- 1.909 -.086 1.995 83 93 2825 ---- ---- ---- ---- 1.851 -.085 1.936 2850 ---- ---- ---- ---- 1.796 -.084 1.880 2875 ---- ---- ---- ---- 1.742 -.083 1.825 2900 ---- ---- ---- ---- 1.691 -.082 1.773 2925 ---- ---- ---- ---- 1.642 -.080 1.722 2950 ---- ---- ---- ---- 1.595 -.079 1.674 2975 ---- ---- ---- ---- 1.550 -.078 1.628 3000 ---- ---- ---- ---- 1.506 -.077 1.583 1755 3025 ---- ---- ---- ---- 1.464 -.076 1.540 3050 ---- ---- ---- ---- 1.424 -.074 1.498 3075 ---- ---- ---- ---- 1.385 -.073 1.458 3100 ---- ---- ---- ---- 1.348 -.072 1.420 11 3125 ---- ---- ---- ---- 1.312 -.071 1.383 3150 ---- ---- ---- ---- 1.278 -.069 1.347 3175 ---- ---- ---- ---- 1.244 -.069 1.313 3200 ---- ---- ---- ---- 1.212 -.068 1.280 3225 ---- ---- ---- ---- 1.181 -.067 1.248 3250 ---- ---- ---- ---- 1.152 -.065 1.217 3275 ---- ---- ---- ---- 1.123 -.064 1.187 3300 ---- ---- ---- ---- 1.095 -.064 1.159 3325 ---- ---- ---- ---- 1.069 -.062 1.131 3350 ---- ---- ---- ---- 1.043 -.062 1.105 3375 ---- ---- ---- ---- 1.018 -.061 1.079 3400 ---- ---- ---- ---- .994 -.060 1.054 3425 ---- ---- ---- ---- .971 -.059 1.030 3450 ---- ---- ---- ---- .949 -.058 1.007 3475 ---- ---- ---- ---- .928 -.057 .985 3500 ---- ---- ---- ---- .907 -.056 .963 1757 3525 ---- ---- ---- ---- .887 -.055 .942 3550 ---- ---- ---- ---- .868 -.054 .922 3575 ---- ---- ---- ---- .849 -.054 .903 3600 ---- ---- ---- ---- .831 -.053 .884 3625 ---- ---- ---- ---- .813 -.052 .865 3650 ---- ---- ---- ---- .796 -.051 .847 3675 ---- ---- ---- ---- .779 -.051 .830 3700 ---- ---- ---- ---- .763 -.050 .813 3725 ---- ---- ---- ---- .748 -.049 .797 3750 ---- ---- ---- ---- .733 -.048 .781 3775 ---- ---- ---- ---- .718 -.048 .766 3800 ---- ---- ---- ---- .704 -.047 .751 3825 ---- ---- ---- ---- .690 -.047 .737 3850 ---- ---- ---- ---- .677 -.046 .723 3875 ---- ---- ---- ---- .664 -.045 .709 3900 ---- ---- ---- ---- .651 -.045 .696 3925 ---- ---- ---- ---- .639 -.044 .683 3950 ---- ---- ---- ---- .627 -.044 .671 3975 ---- ---- ---- ---- .616 -.043 .659 4000 ---- ---- ---- ---- .604 -.043 .647 4025 ---- ---- ---- ---- .594 -.041 .635 4050 ---- ---- ---- ---- .583 -.041 .624 4075 ---- ---- ---- ---- .573 -.040 .613 4100 ---- ---- ---- ---- .563 -.040 .603 4700 ---- ---- ---- ---- .389 -.031 .420 4900 ---- ---- ---- ---- .352 -.029 .381 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 18.084 -.111 18.195 750 ---- ---- ---- ---- 17.834 -.111 17.945 775 ---- ---- ---- ---- 17.584 -.111 17.695 800 ---- ---- ---- ---- 17.334 -.111 17.445 825 ---- ---- ---- ---- 17.084 -.111 17.195 850 ---- ---- ---- ---- 16.834 -.111 16.945 875 ---- ---- ---- ---- 16.584 -.111 16.695 900 ---- ---- ---- ---- 16.334 -.111 16.445 925 ---- ---- ---- ---- 16.084 -.111 16.195 950 ---- ---- ---- ---- 15.834 -.111 15.945 975 ---- ---- ---- ---- 15.584 -.111 15.695 1000 ---- ---- ---- ---- 15.334 -.111 15.445 1025 ---- ---- ---- ---- 15.084 -.111 15.195 1050 ---- ---- ---- ---- 14.834 -.111 14.945 1075 ---- ---- ---- ---- 14.584 -.111 14.695 1100 ---- ---- ---- ---- 14.334 -.111 14.445 1125 ---- ---- ---- ---- 14.084 -.111 14.195 1150 ---- ---- ---- ---- 13.834 -.111 13.945 1175 ---- ---- ---- ---- 13.584 -.111 13.695 1200 ---- ---- ---- ---- 13.334 -.111 13.445 1225 ---- ---- ---- ---- 13.084 -.111 13.195 1250 ---- ---- ---- ---- 12.834 -.112 12.946 1275 ---- ---- ---- ---- 12.586 -.113 12.699 1300 ---- ---- ---- ---- 12.340 -.114 12.454 1325 ---- ---- ---- ---- 12.096 -.114 12.210 1350 ---- ---- ---- ---- 11.853 -.115 11.968 1375 ---- ---- ---- ---- 11.612 -.116 11.728 1400 ---- ---- ---- ---- 11.372 -.117 11.489 1425 ---- ---- ---- ---- 11.134 -.117 11.251 1450 ---- ---- ---- ---- 10.897 -.118 11.015 1475 ---- ---- ---- ---- 10.662 -.119 10.781 1500 ---- ---- ---- ---- 10.429 -.119 10.548 1525 ---- ---- ---- ---- 10.197 -.119 10.316 1550 ---- ---- ---- ---- 9.966 -.120 10.086 1575 ---- ---- ---- ---- 9.737 -.121 9.858 1600 ---- ---- ---- ---- 9.510 -.121 9.631 1625 ---- ---- ---- ---- 9.285 -.122 9.407 1650 ---- ---- ---- ---- 9.062 -.122 9.184 1675 ---- ---- ---- ---- 8.841 -.122 8.963 1700 ---- ---- ---- ---- 8.623 -.122 8.745 1725 ---- ---- ---- ---- 8.407 -.122 8.529 1750 ---- ---- ---- ---- 8.194 -.122 8.316 1775 ---- ---- ---- ---- 7.983 -.123 8.106 1800 ---- ---- ---- ---- 7.775 -.123 7.898 1825 ---- ---- ---- ---- 7.570 -.124 7.694 1850 ---- ---- ---- ---- 7.369 -.123 7.492 1875 ---- ---- ---- ---- 7.170 -.123 7.293 1900 ---- ---- ---- ---- 6.974 -.124 7.098 1925 ---- ---- ---- ---- 6.782 -.124 6.906 1950 ---- ---- ---- ---- 6.594 -.123 6.717 1975 ---- ---- ---- ---- 6.408 -.123 6.531 2000 ---- ---- ---- ---- 6.226 -.123 6.349 2025 ---- ---- ---- ---- 6.048 -.123 6.171 2050 ---- ---- ---- ---- 5.874 -.122 5.996 2075 ---- ---- ---- ---- 5.703 -.122 5.825 2100 ---- ---- ---- ---- 5.537 -.121 5.658 2125 ---- ---- ---- ---- 5.374 -.121 5.495 2150 ---- ---- ---- ---- 5.216 -.121 5.337 2175 ---- ---- ---- ---- 5.062 -.120 5.182 2200 ---- ---- ---- ---- 4.912 -.120 5.032 2225 ---- ---- ---- ---- 4.767 -.119 4.886 2250 ---- ---- ---- ---- 4.626 -.119 4.745 2275 ---- ---- ---- ---- 4.490 -.118 4.608 2300 ---- ---- ---- ---- 4.359 -.117 4.476 2325 ---- ---- ---- ---- 4.232 -.116 4.348 2350 ---- ---- ---- ---- 4.110 -.115 4.225 2375 ---- ---- ---- ---- 3.992 -.115 4.107 2400 ---- ---- ---- ---- 3.879 -.113 3.992 2425 ---- ---- ---- ---- 3.770 -.113 3.883 2450 ---- ---- ---- ---- 3.665 -.112 3.777 2475 ---- ---- ---- ---- 3.565 -.111 3.676 2500 ---- ---- ---- ---- 3.469 -.110 3.579 2525 ---- ---- ---- ---- 3.376 -.109 3.485 2550 ---- ---- ---- ---- 3.288 -.108 3.396 2575 ---- ---- ---- ---- 3.204 -.107 3.311 2600 ---- ---- ---- ---- 3.123 -.106 3.229 2625 ---- ---- ---- ---- 3.046 -.105 3.151 2650 ---- ---- ---- ---- 2.972 -.103 3.075 2675 ---- ---- ---- ---- 2.901 -.103 3.004 2700 ---- ---- ---- ---- 2.833 -.102 2.935 2725 ---- ---- ---- ---- 2.768 -.101 2.869 2750 ---- ---- ---- ---- 2.705 -.100 2.805 2775 ---- ---- ---- ---- 2.646 -.098 2.744 2800 ---- ---- ---- ---- 2.588 -.098 2.686 2825 ---- ---- ---- ---- 2.533 -.097 2.630 2850 ---- ---- ---- ---- 2.480 -.096 2.576 2875 ---- ---- ---- ---- 2.429 -.095 2.524 2900 ---- ---- ---- ---- 2.380 -.094 2.474 2925 ---- ---- ---- ---- 2.332 -.093 2.425 2950 ---- ---- ---- ---- 2.286 -.093 2.379 2975 ---- ---- ---- ---- 2.242 -.092 2.334 3000 ---- ---- ---- ---- 2.200 -.090 2.290 3025 ---- ---- ---- ---- 2.159 -.089 2.248 3050 ---- ---- ---- ---- 2.119 -.088 2.207 3075 ---- ---- ---- ---- 2.081 -.087 2.168 3100 ---- ---- ---- ---- 2.043 -.087 2.130 3125 ---- ---- ---- ---- 2.007 -.086 2.093 3150 ---- ---- ---- ---- 1.972 -.085 2.057 3175 ---- ---- ---- ---- 1.938 -.084 2.022 3200 ---- ---- ---- ---- 1.905 -.084 1.989 3225 ---- ---- ---- ---- 1.873 -.083 1.956 3250 ---- ---- ---- ---- 1.842 -.082 1.924 1 3275 ---- ---- ---- ---- 1.812 -.081 1.893 3300 ---- ---- ---- ---- 1.783 -.080 1.863 3325 ---- ---- ---- ---- 1.754 -.080 1.834 3350 ---- ---- ---- ---- 1.726 -.079 1.805 3375 ---- ---- ---- ---- 1.699 -.078 1.777 3400 ---- ---- ---- ---- 1.673 -.077 1.750 3425 ---- ---- ---- ---- 1.648 -.076 1.724 3450 ---- ---- ---- ---- 1.623 -.075 1.698 3475 ---- ---- ---- ---- 1.598 -.075 1.673 3500 ---- ---- ---- ---- 1.575 -.074 1.649 1 3525 ---- ---- ---- ---- 1.552 -.074 1.626 3550 ---- ---- ---- ---- 1.530 -.073 1.603 3575 ---- ---- ---- ---- 1.508 -.073 1.581 3600 ---- ---- ---- ---- 1.487 -.072 1.559 3625 ---- ---- ---- ---- 1.467 -.071 1.538 3650 ---- ---- ---- ---- 1.447 -.071 1.518 3675 ---- ---- ---- ---- 1.428 -.070 1.498 3700 ---- ---- ---- ---- 1.410 -.069 1.479 3725 ---- ---- ---- ---- 1.392 -.068 1.460 3750 ---- ---- ---- ---- 1.375 -.067 1.442 3775 ---- ---- ---- ---- 1.358 -.067 1.425 3800 ---- ---- ---- ---- 1.341 -.067 1.408 3825 ---- ---- ---- ---- 1.326 -.066 1.392 3850 ---- ---- ---- ---- 1.310 -.066 1.376 3875 ---- ---- ---- ---- 1.295 -.065 1.360 3900 ---- ---- ---- ---- 1.281 -.064 1.345 3925 ---- ---- ---- ---- 1.267 -.064 1.331 3950 ---- ---- ---- ---- 1.253 -.064 1.317 3975 ---- ---- ---- ---- 1.240 -.063 1.303 4000 ---- ---- ---- ---- 1.227 -.063 1.290 4025 ---- ---- ---- ---- 1.215 -.062 1.277 4050 ---- ---- ---- ---- 1.203 -.061 1.264 4075 ---- ---- ---- ---- 1.191 -.061 1.252 4100 ---- ---- ---- ---- 1.179 -.061 1.240 5000 ---- ---- ---- ---- .935 -.050 .985 6000 ---- ---- ---- ---- .870 -.046 .916 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.247 -.111 16.358 950 ---- ---- ---- ---- 15.997 -.111 16.108 975 ---- ---- ---- ---- 15.747 -.111 15.858 1000 ---- ---- ---- ---- 15.497 -.111 15.608 1025 ---- ---- ---- ---- 15.247 -.111 15.358 1050 ---- ---- ---- ---- 14.997 -.111 15.108 1075 ---- ---- ---- ---- 14.747 -.111 14.858 1100 ---- ---- ---- ---- 14.498 -.112 14.610 1125 ---- ---- ---- ---- 14.251 -.114 14.365 1150 ---- ---- ---- ---- 14.006 -.115 14.121 1175 ---- ---- ---- ---- 13.762 -.117 13.879 1200 ---- ---- ---- ---- 13.521 -.118 13.639 1225 ---- ---- ---- ---- 13.282 -.118 13.400 1250 ---- ---- ---- ---- 13.044 -.120 13.164 1275 ---- ---- ---- ---- 12.808 -.121 12.929 1300 ---- ---- ---- ---- 12.573 -.122 12.695 1325 ---- ---- ---- ---- 12.340 -.123 12.463 1350 ---- ---- ---- ---- 12.109 -.123 12.232 1375 ---- ---- ---- ---- 11.879 -.123 12.002 1400 ---- ---- ---- ---- 11.650 -.124 11.774 1425 ---- ---- ---- ---- 11.423 -.125 11.548 1450 ---- ---- ---- ---- 11.197 -.125 11.322 1475 ---- ---- ---- ---- 10.972 -.126 11.098 1500 ---- ---- ---- ---- 10.748 -.127 10.875 1525 ---- ---- ---- ---- 10.526 -.127 10.653 1550 ---- ---- ---- ---- 10.306 -.127 10.433 1575 ---- ---- ---- ---- 10.086 -.128 10.214 1600 ---- ---- ---- ---- 9.869 -.128 9.997 1625 ---- ---- ---- ---- 9.653 -.129 9.782 1650 ---- ---- ---- ---- 9.440 -.128 9.568 1675 ---- ---- ---- ---- 9.228 -.129 9.357 1700 ---- ---- ---- ---- 9.019 -.129 9.148 1725 ---- ---- ---- ---- 8.812 -.129 8.941 1750 ---- ---- ---- ---- 8.607 -.130 8.737 1775 ---- ---- ---- ---- 8.406 -.130 8.536 1800 ---- ---- ---- ---- 8.207 -.130 8.337 1825 ---- ---- ---- ---- 8.012 -.130 8.142 1850 ---- ---- ---- ---- 7.819 -.130 7.949 1875 ---- ---- ---- ---- 7.629 -.130 7.759 1900 ---- ---- ---- ---- 7.443 -.130 7.573 1925 ---- ---- ---- ---- 7.260 -.130 7.390 1950 ---- ---- ---- ---- 7.080 -.130 7.210 1975 ---- ---- ---- ---- 6.903 -.130 7.033 2000 ---- ---- ---- ---- 6.730 -.130 6.860 2025 ---- ---- ---- ---- 6.560 -.130 6.690 2050 ---- ---- ---- ---- 6.394 -.129 6.523 2075 ---- ---- ---- ---- 6.231 -.129 6.360 2100 ---- ---- ---- ---- 6.072 -.129 6.201 2125 ---- ---- ---- ---- 5.917 -.128 6.045 2150 ---- ---- ---- ---- 5.766 -.128 5.894 2175 ---- ---- ---- ---- 5.619 -.127 5.746 2200 ---- ---- ---- ---- 5.476 -.126 5.602 2225 ---- ---- ---- ---- 5.337 -.126 5.463 2250 ---- ---- ---- ---- 5.202 -.126 5.328 2275 ---- ---- ---- ---- 5.072 -.125 5.197 2300 ---- ---- ---- ---- 4.946 -.124 5.070 2325 ---- ---- ---- ---- 4.824 -.124 4.948 2350 ---- ---- ---- ---- 4.707 -.123 4.830 2375 ---- ---- ---- ---- 4.594 -.122 4.716 2400 ---- ---- ---- ---- 4.485 -.122 4.607 2425 ---- ---- ---- ---- 4.381 -.120 4.501 2450 ---- ---- ---- ---- 4.280 -.120 4.400 2475 ---- ---- ---- ---- 4.184 -.119 4.303 2500 ---- ---- ---- ---- 4.091 -.119 4.210 2525 ---- ---- ---- ---- 4.003 -.117 4.120 2550 ---- ---- ---- ---- 3.918 -.117 4.035 2575 ---- ---- ---- ---- 3.837 -.116 3.953 2600 ---- ---- ---- ---- 3.759 -.115 3.874 2625 ---- ---- ---- ---- 3.685 -.114 3.799 2650 ---- ---- ---- ---- 3.614 -.113 3.727 2675 ---- ---- ---- ---- 3.546 -.112 3.658 2700 ---- ---- ---- ---- 3.480 -.112 3.592 2725 ---- ---- ---- ---- 3.418 -.111 3.529 2750 ---- ---- ---- ---- 3.358 -.110 3.468 2775 ---- ---- ---- ---- 3.301 -.109 3.410 2800 ---- ---- ---- ---- 3.246 -.108 3.354 2825 ---- ---- ---- ---- 3.193 -.108 3.301 2850 ---- ---- ---- ---- 3.142 -.107 3.249 2875 ---- ---- ---- ---- 3.093 -.106 3.199 2900 ---- ---- ---- ---- 3.045 -.106 3.151 2925 ---- ---- ---- ---- 3.000 -.104 3.104 2950 ---- ---- ---- ---- 2.956 -.104 3.060 2975 ---- ---- ---- ---- 2.913 -.103 3.016 3000 ---- ---- ---- ---- 2.872 -.103 2.975 3025 ---- ---- ---- ---- 2.832 -.102 2.934 3050 ---- ---- ---- ---- 2.794 -.101 2.895 3075 ---- ---- ---- ---- 2.757 -.100 2.857 3100 ---- ---- ---- ---- 2.720 -.100 2.820 3125 ---- ---- ---- ---- 2.685 -.099 2.784 3150 ---- ---- ---- ---- 2.651 -.098 2.749 3175 ---- ---- ---- ---- 2.618 -.097 2.715 3200 ---- ---- ---- ---- 2.585 -.097 2.682 3225 ---- ---- ---- ---- 2.554 -.096 2.650 3250 ---- ---- ---- ---- 2.523 -.096 2.619 3275 ---- ---- ---- ---- 2.494 -.094 2.588 3300 ---- ---- ---- ---- 2.464 -.095 2.559 3325 ---- ---- ---- ---- 2.436 -.094 2.530 3350 ---- ---- ---- ---- 2.408 -.093 2.501 3375 ---- ---- ---- ---- 2.381 -.093 2.474 3400 ---- ---- ---- ---- 2.355 -.092 2.447 3425 ---- ---- ---- ---- 2.329 -.091 2.420 3450 ---- ---- ---- ---- 2.304 -.090 2.394 3475 ---- ---- ---- ---- 2.279 -.090 2.369 3500 ---- ---- ---- ---- 2.256 -.089 2.345 3525 ---- ---- ---- ---- 2.232 -.089 2.321 3550 ---- ---- ---- ---- 2.210 -.088 2.298 3575 ---- ---- ---- ---- 2.187 -.088 2.275 3600 ---- ---- ---- ---- 2.166 -.087 2.253 3625 ---- ---- ---- ---- 2.145 -.087 2.232 3650 ---- ---- ---- ---- 2.125 -.086 2.211 3675 ---- ---- ---- ---- 2.105 -.085 2.190 3700 ---- ---- ---- ---- 2.086 -.085 2.171 3725 ---- ---- ---- ---- 2.067 -.085 2.152 3750 ---- ---- ---- ---- 2.049 -.084 2.133 3775 ---- ---- ---- ---- 2.032 -.083 2.115 3800 ---- ---- ---- ---- 2.015 -.083 2.098 3825 ---- ---- ---- ---- 1.998 -.083 2.081 3850 ---- ---- ---- ---- 1.982 -.082 2.064 3875 ---- ---- ---- ---- 1.967 -.082 2.049 3900 ---- ---- ---- ---- 1.952 -.081 2.033 3925 ---- ---- ---- ---- 1.937 -.081 2.018 3950 ---- ---- ---- ---- 1.923 -.080 2.003 3975 ---- ---- ---- ---- 1.909 -.080 1.989 4000 ---- ---- ---- ---- 1.896 -.080 1.976 4025 ---- ---- ---- ---- 1.883 -.079 1.962 4050 ---- ---- ---- ---- 1.870 -.079 1.949 4075 ---- ---- ---- ---- 1.858 -.079 1.937 4100 ---- ---- ---- ---- 1.846 -.079 1.925 4125 ---- ---- ---- ---- 1.835 -.078 1.913 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.359 -.111 16.470 950 ---- ---- ---- ---- 16.109 -.111 16.220 975 ---- ---- ---- ---- 15.859 -.111 15.970 1000 ---- ---- ---- ---- 15.609 -.112 15.721 1025 ---- ---- ---- ---- 15.360 -.113 15.473 1050 ---- ---- ---- ---- 15.114 -.114 15.228 1075 ---- ---- ---- ---- 14.870 -.116 14.986 1100 ---- ---- ---- ---- 14.628 -.117 14.745 1125 ---- ---- ---- ---- 14.388 -.118 14.506 1150 ---- ---- ---- ---- 14.150 -.119 14.269 1175 ---- ---- ---- ---- 13.914 -.120 14.034 1200 ---- ---- ---- ---- 13.680 -.120 13.800 1225 ---- ---- ---- ---- 13.447 -.121 13.568 1250 ---- ---- ---- ---- 13.216 -.121 13.337 1275 ---- ---- ---- ---- 12.986 -.122 13.108 1300 ---- ---- ---- ---- 12.758 -.122 12.880 1325 ---- ---- ---- ---- 12.531 -.123 12.654 1350 ---- ---- ---- ---- 12.305 -.124 12.429 1375 ---- ---- ---- ---- 12.081 -.124 12.205 1400 ---- ---- ---- ---- 11.858 -.125 11.983 1425 ---- ---- ---- ---- 11.636 -.125 11.761 1450 ---- ---- ---- ---- 11.416 -.125 11.541 1475 ---- ---- ---- ---- 11.196 -.126 11.322 1500 ---- ---- ---- ---- 10.978 -.126 11.104 1525 ---- ---- ---- ---- 10.761 -.126 10.887 1550 ---- ---- ---- ---- 10.546 -.126 10.672 1575 ---- ---- ---- ---- 10.332 -.126 10.458 1600 ---- ---- ---- ---- 10.119 -.126 10.245 1625 ---- ---- ---- ---- 9.909 -.126 10.035 1650 ---- ---- ---- ---- 9.700 -.126 9.826 1675 ---- ---- ---- ---- 9.493 -.126 9.619 1700 ---- ---- ---- ---- 9.289 -.126 9.415 1725 ---- ---- ---- ---- 9.087 -.126 9.213 1750 ---- ---- ---- ---- 8.888 -.126 9.014 1775 ---- ---- ---- ---- 8.692 -.125 8.817 1800 ---- ---- ---- ---- 8.498 -.126 8.624 1825 ---- ---- ---- ---- 8.308 -.125 8.433 1850 ---- ---- ---- ---- 8.120 -.125 8.245 1875 ---- ---- ---- ---- 7.936 -.124 8.060 1900 ---- ---- ---- ---- 7.754 -.125 7.879 1925 ---- ---- ---- ---- 7.576 -.125 7.701 1950 ---- ---- ---- ---- 7.402 -.123 7.525 1975 ---- ---- ---- ---- 7.230 -.123 7.353 2000 ---- ---- ---- ---- 7.062 -.123 7.185 2025 ---- ---- ---- ---- 6.897 -.122 7.019 2050 ---- ---- ---- ---- 6.735 -.122 6.857 2075 ---- ---- ---- ---- 6.578 -.121 6.699 2100 ---- ---- ---- ---- 6.423 -.121 6.544 2125 ---- ---- ---- ---- 6.273 -.120 6.393 2150 ---- ---- ---- ---- 6.126 -.120 6.246 2175 ---- ---- ---- ---- 5.983 -.119 6.102 2200 ---- ---- ---- ---- 5.844 -.119 5.963 2225 ---- ---- ---- ---- 5.709 -.118 5.827 2250 ---- ---- ---- ---- 5.579 -.117 5.696 2275 ---- ---- ---- ---- 5.453 -.116 5.569 2300 ---- ---- ---- ---- 5.331 -.115 5.446 2325 ---- ---- ---- ---- 5.213 -.115 5.328 2350 ---- ---- ---- ---- 5.099 -.115 5.214 2375 ---- ---- ---- ---- 4.990 -.113 5.103 2400 ---- ---- ---- ---- 4.885 -.113 4.998 2425 ---- ---- ---- ---- 4.784 -.112 4.896 2450 ---- ---- ---- ---- 4.687 -.111 4.798 2475 ---- ---- ---- ---- 4.594 -.110 4.704 2500 ---- ---- ---- ---- 4.504 -.110 4.614 2525 ---- ---- ---- ---- 4.419 -.109 4.528 2550 ---- ---- ---- ---- 4.337 -.108 4.445 2575 ---- ---- ---- ---- 4.259 -.107 4.366 2600 ---- ---- ---- ---- 4.184 -.106 4.290 2625 ---- ---- ---- ---- 4.112 -.106 4.218 2650 ---- ---- ---- ---- 4.044 -.105 4.149 2675 ---- ---- ---- ---- 3.978 -.104 4.082 2700 ---- ---- ---- ---- 3.916 -.103 4.019 2725 ---- ---- ---- ---- 3.856 -.102 3.958 2750 ---- ---- ---- ---- 3.798 -.102 3.900 2775 ---- ---- ---- ---- 3.743 -.101 3.844 2800 ---- ---- ---- ---- 3.690 -.101 3.791 2825 ---- ---- ---- ---- 3.639 -.100 3.739 2850 ---- ---- ---- ---- 3.590 -.099 3.689 2875 ---- ---- ---- ---- 3.543 -.099 3.642 2900 ---- ---- ---- ---- 3.498 -.097 3.595 2925 ---- ---- ---- ---- 3.454 -.097 3.551 2950 ---- ---- ---- ---- 3.412 -.096 3.508 2975 ---- ---- ---- ---- 3.371 -.095 3.466 3000 ---- ---- ---- ---- 3.331 -.095 3.426 3025 ---- ---- ---- ---- 3.293 -.094 3.387 3050 ---- ---- ---- ---- 3.256 -.094 3.350 3075 ---- ---- ---- ---- 3.220 -.093 3.313 3100 ---- ---- ---- ---- 3.185 -.093 3.278 3125 ---- ---- ---- ---- 3.151 -.092 3.243 3150 ---- ---- ---- ---- 3.118 -.091 3.209 3175 ---- ---- ---- ---- 3.086 -.091 3.177 3200 ---- ---- ---- ---- 3.054 -.091 3.145 3225 ---- ---- ---- ---- 3.024 -.090 3.114 3250 ---- ---- ---- ---- 2.994 -.089 3.083 3275 ---- ---- ---- ---- 2.965 -.089 3.054 3300 ---- ---- ---- ---- 2.937 -.088 3.025 3325 ---- ---- ---- ---- 2.909 -.088 2.997 3350 ---- ---- ---- ---- 2.882 -.087 2.969 3375 ---- ---- ---- ---- 2.856 -.086 2.942 3400 ---- ---- ---- ---- 2.830 -.086 2.916 3425 ---- ---- ---- ---- 2.805 -.085 2.890 3450 ---- ---- ---- ---- 2.780 -.085 2.865 3475 ---- ---- ---- ---- 2.756 -.085 2.841 3500 ---- ---- ---- ---- 2.732 -.085 2.817 3525 ---- ---- ---- ---- 2.710 -.083 2.793 3550 ---- ---- ---- ---- 2.687 -.083 2.770 3575 ---- ---- ---- ---- 2.666 -.082 2.748 3600 ---- ---- ---- ---- 2.644 -.083 2.727 3625 ---- ---- ---- ---- 2.624 -.082 2.706 3650 ---- ---- ---- ---- 2.604 -.081 2.685 3675 ---- ---- ---- ---- 2.584 -.081 2.665 3700 ---- ---- ---- ---- 2.566 -.080 2.646 3725 ---- ---- ---- ---- 2.547 -.080 2.627 3750 ---- ---- ---- ---- 2.530 -.079 2.609 3775 ---- ---- ---- ---- 2.512 -.080 2.592 3800 ---- ---- ---- ---- 2.496 -.079 2.575 3825 ---- ---- ---- ---- 2.480 -.078 2.558 3850 ---- ---- ---- ---- 2.464 -.078 2.542 3875 ---- ---- ---- ---- 2.449 -.078 2.527 3900 ---- ---- ---- ---- 2.434 -.077 2.511 3925 ---- ---- ---- ---- 2.420 -.077 2.497 3950 ---- ---- ---- ---- 2.406 -.077 2.483 3975 ---- ---- ---- ---- 2.392 -.077 2.469 4000 ---- ---- ---- ---- 2.379 -.077 2.456 4025 ---- ---- ---- ---- 2.367 -.076 2.443 4050 ---- ---- ---- ---- 2.354 -.076 2.430 4075 ---- ---- ---- ---- 2.343 -.075 2.418 4100 ---- ---- ---- ---- 2.331 -.075 2.406 4125 ---- ---- ---- ---- 2.320 -.075 2.395 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.183 -.119 16.302 1050 ---- ---- ---- ---- 15.946 -.121 16.067 1075 ---- ---- ---- ---- 15.712 -.121 15.833 1100 ---- ---- ---- ---- 15.479 -.123 15.602 1125 ---- ---- ---- ---- 15.248 -.124 15.372 1150 ---- ---- ---- ---- 15.019 -.125 15.144 1175 ---- ---- ---- ---- 14.792 -.125 14.917 1200 ---- ---- ---- ---- 14.565 -.126 14.691 1225 ---- ---- ---- ---- 14.341 -.126 14.467 1250 ---- ---- ---- ---- 14.117 -.128 14.245 1275 ---- ---- ---- ---- 13.895 -.128 14.023 1300 ---- ---- ---- ---- 13.675 -.128 13.803 1325 ---- ---- ---- ---- 13.455 -.129 13.584 1350 ---- ---- ---- ---- 13.237 -.129 13.366 1375 ---- ---- ---- ---- 13.020 -.130 13.150 1400 ---- ---- ---- ---- 12.803 -.131 12.934 1425 ---- ---- ---- ---- 12.588 -.131 12.719 1450 ---- ---- ---- ---- 12.374 -.131 12.505 1475 ---- ---- ---- ---- 12.161 -.131 12.292 1500 ---- ---- ---- ---- 11.949 -.131 12.080 1525 ---- ---- ---- ---- 11.737 -.132 11.869 1550 ---- ---- ---- ---- 11.527 -.131 11.658 1575 ---- ---- ---- ---- 11.317 -.132 11.449 1600 ---- ---- ---- ---- 11.108 -.132 11.240 1625 ---- ---- ---- ---- 10.901 -.132 11.033 1650 ---- ---- ---- ---- 10.694 -.132 10.826 1675 ---- ---- ---- ---- 10.489 -.132 10.621 1700 ---- ---- ---- ---- 10.286 -.132 10.418 1725 ---- ---- ---- ---- 10.084 -.132 10.216 1750 ---- ---- ---- ---- 9.884 -.132 10.016 1775 ---- ---- ---- ---- 9.686 -.132 9.818 1800 ---- ---- ---- ---- 9.490 -.132 9.622 1825 ---- ---- ---- ---- 9.297 -.132 9.429 1850 ---- ---- ---- ---- 9.107 -.131 9.238 1875 ---- ---- ---- ---- 8.920 -.131 9.051 1900 ---- ---- ---- ---- 8.736 -.130 8.866 1925 ---- ---- ---- ---- 8.554 -.131 8.685 1950 ---- ---- ---- ---- 8.376 -.130 8.506 1975 ---- ---- ---- ---- 8.201 -.130 8.331 2000 ---- ---- ---- ---- 8.029 -.130 8.159 2025 ---- ---- ---- ---- 7.860 -.130 7.990 2050 ---- ---- ---- ---- 7.695 -.129 7.824 2075 ---- ---- ---- ---- 7.533 -.128 7.661 2100 ---- ---- ---- ---- 7.373 -.128 7.501 2125 ---- ---- ---- ---- 7.218 -.127 7.345 2150 ---- ---- ---- ---- 7.065 -.127 7.192 2175 ---- ---- ---- ---- 6.916 -.127 7.043 2200 ---- ---- ---- ---- 6.771 -.126 6.897 2225 ---- ---- ---- ---- 6.629 -.125 6.754 2250 ---- ---- ---- ---- 6.491 -.125 6.616 2275 ---- ---- ---- ---- 6.357 -.124 6.481 2300 ---- ---- ---- ---- 6.226 -.124 6.350 2325 ---- ---- ---- ---- 6.100 -.123 6.223 2350 ---- ---- ---- ---- 5.978 -.122 6.100 2375 ---- ---- ---- ---- 5.860 -.121 5.981 2400 ---- ---- ---- ---- 5.746 -.121 5.867 2425 ---- ---- ---- ---- 5.636 -.120 5.756 2450 ---- ---- ---- ---- 5.531 -.119 5.650 2475 ---- ---- ---- ---- 5.429 -.119 5.548 2500 ---- ---- ---- ---- 5.332 -.118 5.450 2525 ---- ---- ---- ---- 5.238 -.118 5.356 2550 ---- ---- ---- ---- 5.149 -.117 5.266 2575 ---- ---- ---- ---- 5.063 -.116 5.179 2600 ---- ---- ---- ---- 4.981 -.116 5.097 2625 ---- ---- ---- ---- 4.903 -.115 5.018 2650 ---- ---- ---- ---- 4.828 -.114 4.942 2675 ---- ---- ---- ---- 4.757 -.113 4.870 2700 ---- ---- ---- ---- 4.689 -.113 4.802 2725 ---- ---- ---- ---- 4.624 -.112 4.736 2750 ---- ---- ---- ---- 4.562 -.111 4.673 2775 ---- ---- ---- ---- 4.503 -.111 4.614 2800 ---- ---- ---- ---- 4.446 -.111 4.557 2825 ---- ---- ---- ---- 4.393 -.109 4.502 2850 ---- ---- ---- ---- 4.341 -.109 4.450 2875 ---- ---- ---- ---- 4.292 -.108 4.400 2900 ---- ---- ---- ---- 4.245 -.108 4.353 2925 ---- ---- ---- ---- 4.199 -.108 4.307 2950 ---- ---- ---- ---- 4.156 -.106 4.262 2975 ---- ---- ---- ---- 4.114 -.106 4.220 3000 ---- ---- ---- ---- 4.074 -.105 4.179 3025 ---- ---- ---- ---- 4.035 -.105 4.140 3050 ---- ---- ---- ---- 3.997 -.105 4.102 3075 ---- ---- ---- ---- 3.961 -.104 4.065 3100 ---- ---- ---- ---- 3.926 -.103 4.029 3125 ---- ---- ---- ---- 3.892 -.103 3.995 3150 ---- ---- ---- ---- 3.859 -.103 3.962 3175 ---- ---- ---- ---- 3.827 -.102 3.929 3200 ---- ---- ---- ---- 3.796 -.102 3.898 3225 ---- ---- ---- ---- 3.766 -.101 3.867 3250 ---- ---- ---- ---- 3.737 -.101 3.838 3275 ---- ---- ---- ---- 3.709 -.100 3.809 3300 ---- ---- ---- ---- 3.681 -.099 3.780 3325 ---- ---- ---- ---- 3.654 -.099 3.753 3350 ---- ---- ---- ---- 3.627 -.099 3.726 3375 ---- ---- ---- ---- 3.601 -.098 3.699 3400 ---- ---- ---- ---- 3.576 -.098 3.674 3425 ---- ---- ---- ---- 3.551 -.098 3.649 3450 ---- ---- ---- ---- 3.527 -.097 3.624 3475 ---- ---- ---- ---- 3.503 -.097 3.600 3500 ---- ---- ---- ---- 3.480 -.096 3.576 3525 ---- ---- ---- ---- 3.458 -.095 3.553 3550 ---- ---- ---- ---- 3.435 -.096 3.531 3575 ---- ---- ---- ---- 3.414 -.095 3.509 3600 ---- ---- ---- ---- 3.393 -.094 3.487 3625 ---- ---- ---- ---- 3.372 -.094 3.466 3650 ---- ---- ---- ---- 3.352 -.094 3.446 3675 ---- ---- ---- ---- 3.332 -.094 3.426 3700 ---- ---- ---- ---- 3.313 -.093 3.406 3725 ---- ---- ---- ---- 3.295 -.092 3.387 3750 ---- ---- ---- ---- 3.277 -.092 3.369 3775 ---- ---- ---- ---- 3.259 -.092 3.351 3800 ---- ---- ---- ---- 3.242 -.092 3.334 3825 ---- ---- ---- ---- 3.226 -.091 3.317 3850 ---- ---- ---- ---- 3.210 -.091 3.301 3875 ---- ---- ---- ---- 3.195 -.091 3.286 3900 ---- ---- ---- ---- 3.180 -.091 3.271 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.319 -.122 16.441 1050 ---- ---- ---- ---- 16.088 -.123 16.211 1075 ---- ---- ---- ---- 15.858 -.125 15.983 1100 ---- ---- ---- ---- 15.630 -.126 15.756 1125 ---- ---- ---- ---- 15.404 -.127 15.531 1150 ---- ---- ---- ---- 15.180 -.127 15.307 1175 ---- ---- ---- ---- 14.957 -.128 15.085 1200 ---- ---- ---- ---- 14.735 -.129 14.864 1225 ---- ---- ---- ---- 14.515 -.130 14.645 1250 ---- ---- ---- ---- 14.296 -.131 14.427 1275 ---- ---- ---- ---- 14.078 -.131 14.209 1300 ---- ---- ---- ---- 13.862 -.131 13.993 1325 ---- ---- ---- ---- 13.646 -.132 13.778 1350 ---- ---- ---- ---- 13.432 -.132 13.564 1375 ---- ---- ---- ---- 13.218 -.133 13.351 1400 ---- ---- ---- ---- 13.006 -.133 13.139 1425 ---- ---- ---- ---- 12.794 -.134 12.928 1450 ---- ---- ---- ---- 12.583 -.134 12.717 1475 ---- ---- ---- ---- 12.374 -.134 12.508 1500 ---- ---- ---- ---- 12.165 -.134 12.299 1525 ---- ---- ---- ---- 11.957 -.134 12.091 1550 ---- ---- ---- ---- 11.749 -.135 11.884 1575 ---- ---- ---- ---- 11.542 -.135 11.677 1600 ---- ---- ---- ---- 11.337 -.135 11.472 1625 ---- ---- ---- ---- 11.132 -.135 11.267 1650 ---- ---- ---- ---- 10.928 -.135 11.063 1675 ---- ---- ---- ---- 10.726 -.135 10.861 1700 ---- ---- ---- ---- 10.525 -.135 10.660 1725 ---- ---- ---- ---- 10.326 -.135 10.461 1750 ---- ---- ---- ---- 10.129 -.134 10.263 1775 ---- ---- ---- ---- 9.933 -.135 10.068 1800 ---- ---- ---- ---- 9.741 -.134 9.875 1825 ---- ---- ---- ---- 9.550 -.134 9.684 1850 ---- ---- ---- ---- 9.363 -.134 9.497 1875 ---- ---- ---- ---- 9.178 -.134 9.312 1900 ---- ---- ---- ---- 8.997 -.133 9.130 1925 ---- ---- ---- ---- 8.818 -.134 8.952 1950 ---- ---- ---- ---- 8.643 -.133 8.776 1975 ---- ---- ---- ---- 8.471 -.132 8.603 2000 ---- ---- ---- ---- 8.301 -.133 8.434 2025 ---- ---- ---- ---- 8.135 -.132 8.267 2050 ---- ---- ---- ---- 7.973 -.131 8.104 2075 ---- ---- ---- ---- 7.813 -.131 7.944 2100 ---- ---- ---- ---- 7.657 -.131 7.788 2125 ---- ---- ---- ---- 7.504 -.130 7.634 2150 ---- ---- ---- ---- 7.354 -.130 7.484 2175 ---- ---- ---- ---- 7.207 -.130 7.337 2200 ---- ---- ---- ---- 7.065 -.129 7.194 2225 ---- ---- ---- ---- 6.925 -.129 7.054 2250 ---- ---- ---- ---- 6.790 -.128 6.918 2275 ---- ---- ---- ---- 6.658 -.128 6.786 2300 ---- ---- ---- ---- 6.530 -.127 6.657 2325 ---- ---- ---- ---- 6.407 -.126 6.533 2350 ---- ---- ---- ---- 6.287 -.126 6.413 2375 ---- ---- ---- ---- 6.171 -.125 6.296 2400 ---- ---- ---- ---- 6.060 -.124 6.184 2425 ---- ---- ---- ---- 5.953 -.124 6.077 2450 ---- ---- ---- ---- 5.850 -.123 5.973 2475 ---- ---- ---- ---- 5.751 -.122 5.873 2500 ---- ---- ---- ---- 5.656 -.122 5.778 2525 ---- ---- ---- ---- 5.565 -.121 5.686 2550 ---- ---- ---- ---- 5.478 -.120 5.598 2575 ---- ---- ---- ---- 5.394 -.121 5.515 2600 ---- ---- ---- ---- 5.315 -.119 5.434 2625 ---- ---- ---- ---- 5.239 -.119 5.358 2650 ---- ---- ---- ---- 5.166 -.119 5.285 2675 ---- ---- ---- ---- 5.097 -.118 5.215 2700 ---- ---- ---- ---- 5.032 -.117 5.149 2725 ---- ---- ---- ---- 4.969 -.117 5.086 2750 ---- ---- ---- ---- 4.910 -.116 5.026 2775 ---- ---- ---- ---- 4.853 -.115 4.968 2800 ---- ---- ---- ---- 4.799 -.115 4.914 2825 ---- ---- ---- ---- 4.747 -.114 4.861 2850 ---- ---- ---- ---- 4.698 -.114 4.812 2875 ---- ---- ---- ---- 4.651 -.113 4.764 2900 ---- ---- ---- ---- 4.606 -.113 4.719 2925 ---- ---- ---- ---- 4.563 -.112 4.675 2950 ---- ---- ---- ---- 4.521 -.112 4.633 2975 ---- ---- ---- ---- 4.482 -.111 4.593 3000 ---- ---- ---- ---- 4.443 -.111 4.554 3025 ---- ---- ---- ---- 4.406 -.110 4.516 3050 ---- ---- ---- ---- 4.371 -.109 4.480 3075 ---- ---- ---- ---- 4.337 -.109 4.446 3100 ---- ---- ---- ---- 4.303 -.109 4.412 3125 ---- ---- ---- ---- 4.272 -.108 4.380 3150 ---- ---- ---- ---- 4.241 -.107 4.348 3175 ---- ---- ---- ---- 4.211 -.107 4.318 3200 ---- ---- ---- ---- 4.181 -.107 4.288 3225 ---- ---- ---- ---- 4.153 -.106 4.259 3250 ---- ---- ---- ---- 4.125 -.106 4.231 3275 ---- ---- ---- ---- 4.098 -.106 4.204 3300 ---- ---- ---- ---- 4.072 -.105 4.177 3325 ---- ---- ---- ---- 4.047 -.104 4.151 3350 ---- ---- ---- ---- 4.022 -.104 4.126 3375 ---- ---- ---- ---- 3.997 -.104 4.101 3400 ---- ---- ---- ---- 3.973 -.104 4.077 3425 ---- ---- ---- ---- 3.950 -.103 4.053 3450 ---- ---- ---- ---- 3.927 -.103 4.030 3475 ---- ---- ---- ---- 3.905 -.102 4.007 3500 ---- ---- ---- ---- 3.883 -.102 3.985 3525 ---- ---- ---- ---- 3.862 -.101 3.963 3550 ---- ---- ---- ---- 3.841 -.101 3.942 3575 ---- ---- ---- ---- 3.821 -.100 3.921 3600 ---- ---- ---- ---- 3.801 -.100 3.901 3625 ---- ---- ---- ---- 3.781 -.100 3.881 3650 ---- ---- ---- ---- 3.762 -.100 3.862 3675 ---- ---- ---- ---- 3.744 -.099 3.843 3700 ---- ---- ---- ---- 3.726 -.099 3.825 3725 ---- ---- ---- ---- 3.708 -.099 3.807 3750 ---- ---- ---- ---- 3.692 -.098 3.790 3775 ---- ---- ---- ---- 3.675 -.099 3.774 3800 ---- ---- ---- ---- 3.660 -.097 3.757 3825 ---- ---- ---- ---- 3.644 -.098 3.742 3850 ---- ---- ---- ---- 3.630 -.097 3.727 3875 ---- ---- ---- ---- 3.615 -.097 3.712 3900 ---- ---- ---- ---- 3.602 -.096 3.698 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.485 -.127 16.612 1050 ---- ---- ---- ---- 16.260 -.128 16.388 1075 ---- ---- ---- ---- 16.037 -.128 16.165 1100 ---- ---- ---- ---- 15.815 -.130 15.945 1125 ---- ---- ---- ---- 15.595 -.130 15.725 1150 ---- ---- ---- ---- 15.376 -.132 15.508 1175 ---- ---- ---- ---- 15.159 -.132 15.291 1200 ---- ---- ---- ---- 14.943 -.133 15.076 1225 ---- ---- ---- ---- 14.728 -.133 14.861 1250 ---- ---- ---- ---- 14.514 -.134 14.648 1275 ---- ---- ---- ---- 14.301 -.135 14.436 1300 ---- ---- ---- ---- 14.090 -.135 14.225 1325 ---- ---- ---- ---- 13.879 -.136 14.015 1350 ---- ---- ---- ---- 13.669 -.137 13.806 1375 ---- ---- ---- ---- 13.460 -.137 13.597 1400 ---- ---- ---- ---- 13.252 -.137 13.389 1425 ---- ---- ---- ---- 13.045 -.138 13.183 1450 ---- ---- ---- ---- 12.839 -.137 12.976 1475 ---- ---- ---- ---- 12.633 -.138 12.771 1500 ---- ---- ---- ---- 12.428 -.138 12.566 1525 ---- ---- ---- ---- 12.224 -.138 12.362 1550 ---- ---- ---- ---- 12.020 -.138 12.158 1575 ---- ---- ---- ---- 11.817 -.139 11.956 1600 ---- ---- ---- ---- 11.615 -.138 11.753 1625 ---- ---- ---- ---- 11.414 -.138 11.552 1650 ---- ---- ---- ---- 11.214 -.138 11.352 1675 ---- ---- ---- ---- 11.014 -.139 11.153 1700 ---- ---- ---- ---- 10.817 -.138 10.955 1725 ---- ---- ---- ---- 10.621 -.138 10.759 1750 ---- ---- ---- ---- 10.427 -.138 10.565 1775 ---- ---- ---- ---- 10.235 -.138 10.373 1800 ---- ---- ---- ---- 10.045 -.138 10.183 1825 ---- ---- ---- ---- 9.858 -.138 9.996 1850 ---- ---- ---- ---- 9.674 -.137 9.811 1875 ---- ---- ---- ---- 9.493 -.137 9.630 1900 ---- ---- ---- ---- 9.315 -.137 9.452 1925 ---- ---- ---- ---- 9.139 -.137 9.276 1950 ---- ---- ---- ---- 8.967 -.137 9.104 1975 ---- ---- ---- ---- 8.798 -.137 8.935 2000 ---- ---- ---- ---- 8.633 -.136 8.769 2025 ---- ---- ---- ---- 8.470 -.136 8.606 2050 ---- ---- ---- ---- 8.311 -.135 8.446 2075 ---- ---- ---- ---- 8.155 -.135 8.290 2100 ---- ---- ---- ---- 8.002 -.134 8.136 2125 ---- ---- ---- ---- 7.852 -.134 7.986 2150 ---- ---- ---- ---- 7.706 -.134 7.840 2175 ---- ---- ---- ---- 7.563 -.133 7.696 2200 ---- ---- ---- ---- 7.423 -.133 7.556 2225 ---- ---- ---- ---- 7.287 -.133 7.420 2250 ---- ---- ---- ---- 7.155 -.132 7.287 2275 ---- ---- ---- ---- 7.027 -.131 7.158 2300 ---- ---- ---- ---- 6.902 -.131 7.033 2325 ---- ---- ---- ---- 6.781 -.131 6.912 2350 ---- ---- ---- ---- 6.665 -.130 6.795 2375 ---- ---- ---- ---- 6.553 -.129 6.682 2400 ---- ---- ---- ---- 6.445 -.128 6.573 2425 ---- ---- ---- ---- 6.341 -.128 6.469 2450 ---- ---- ---- ---- 6.241 -.128 6.369 2475 ---- ---- ---- ---- 6.145 -.127 6.272 2500 ---- ---- ---- ---- 6.053 -.127 6.180 2525 ---- ---- ---- ---- 5.966 -.126 6.092 2550 ---- ---- ---- ---- 5.882 -.125 6.007 2575 ---- ---- ---- ---- 5.802 -.125 5.927 2600 ---- ---- ---- ---- 5.726 -.124 5.850 2625 ---- ---- ---- ---- 5.653 -.124 5.777 2650 ---- ---- ---- ---- 5.584 -.123 5.707 2675 ---- ---- ---- ---- 5.518 -.123 5.641 2700 ---- ---- ---- ---- 5.456 -.122 5.578 2725 ---- ---- ---- ---- 5.396 -.122 5.518 2750 ---- ---- ---- ---- 5.340 -.121 5.461 2775 ---- ---- ---- ---- 5.287 -.120 5.407 2800 ---- ---- ---- ---- 5.236 -.120 5.356 2825 ---- ---- ---- ---- 5.187 -.120 5.307 2850 ---- ---- ---- ---- 5.141 -.119 5.260 2875 ---- ---- ---- ---- 5.097 -.119 5.216 2900 ---- ---- ---- ---- 5.055 -.119 5.174 2925 ---- ---- ---- ---- 5.015 -.118 5.133 2950 ---- ---- ---- ---- 4.977 -.117 5.094 2975 ---- ---- ---- ---- 4.940 -.117 5.057 3000 ---- ---- ---- ---- 4.905 -.116 5.021 3025 ---- ---- ---- ---- 4.871 -.116 4.987 3050 ---- ---- ---- ---- 4.838 -.116 4.954 3075 ---- ---- ---- ---- 4.807 -.115 4.922 3100 ---- ---- ---- ---- 4.776 -.115 4.891 3125 ---- ---- ---- ---- 4.747 -.115 4.862 3150 ---- ---- ---- ---- 4.719 -.114 4.833 3175 ---- ---- ---- ---- 4.692 -.113 4.805 3200 ---- ---- ---- ---- 4.665 -.113 4.778 3225 ---- ---- ---- ---- 4.639 -.113 4.752 3250 ---- ---- ---- ---- 4.614 -.112 4.726 3275 ---- ---- ---- ---- 4.589 -.113 4.702 3300 ---- ---- ---- ---- 4.566 -.111 4.677 3325 ---- ---- ---- ---- 4.542 -.112 4.654 3350 ---- ---- ---- ---- 4.520 -.111 4.631 3375 ---- ---- ---- ---- 4.498 -.110 4.608 3400 ---- ---- ---- ---- 4.476 -.110 4.586 3425 ---- ---- ---- ---- 4.455 -.110 4.565 3450 ---- ---- ---- ---- 4.434 -.110 4.544 3475 ---- ---- ---- ---- 4.414 -.110 4.524 3500 ---- ---- ---- ---- 4.394 -.109 4.503 3525 ---- ---- ---- ---- 4.375 -.109 4.484 3550 ---- ---- ---- ---- 4.356 -.109 4.465 3575 ---- ---- ---- ---- 4.338 -.108 4.446 3600 ---- ---- ---- ---- 4.320 -.107 4.427 3625 ---- ---- ---- ---- 4.302 -.108 4.410 3650 ---- ---- ---- ---- 4.285 -.107 4.392 3675 ---- ---- ---- ---- 4.268 -.107 4.375 3700 ---- ---- ---- ---- 4.252 -.107 4.359 3725 ---- ---- ---- ---- 4.237 -.106 4.343 3750 ---- ---- ---- ---- 4.222 -.106 4.328 3775 ---- ---- ---- ---- 4.207 -.106 4.313 3800 ---- ---- ---- ---- 4.193 -.106 4.299 3825 ---- ---- ---- ---- 4.180 -.105 4.285 3850 ---- ---- ---- ---- 4.167 -.105 4.272 3875 ---- ---- ---- ---- 4.154 -.105 4.259 3900 ---- ---- ---- ---- 4.142 -.105 4.247 3925 ---- ---- ---- ---- 4.131 -.104 4.235 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.299 -.138 14.437 1325 ---- ---- ---- ---- 14.092 -.139 14.231 1350 ---- ---- ---- ---- 13.886 -.139 14.025 1375 ---- ---- ---- ---- 13.681 -.139 13.820 1400 ---- ---- ---- ---- 13.477 -.139 13.616 1425 ---- ---- ---- ---- 13.273 -.140 13.413 1450 ---- ---- ---- ---- 13.070 -.140 13.210 1475 ---- ---- ---- ---- 12.868 -.140 13.008 1500 ---- ---- ---- ---- 12.666 -.141 12.807 1525 ---- ---- ---- ---- 12.465 -.141 12.606 1550 ---- ---- ---- ---- 12.265 -.140 12.405 1575 ---- ---- ---- ---- 12.065 -.141 12.206 1600 ---- ---- ---- ---- 11.865 -.141 12.006 1625 ---- ---- ---- ---- 11.666 -.141 11.807 1650 ---- ---- ---- ---- 11.469 -.141 11.610 1675 ---- ---- ---- ---- 11.272 -.141 11.413 1700 ---- ---- ---- ---- 11.076 -.141 11.217 1725 ---- ---- ---- ---- 10.882 -.140 11.022 1750 ---- ---- ---- ---- 10.689 -.141 10.830 1775 ---- ---- ---- ---- 10.498 -.141 10.639 1800 ---- ---- ---- ---- 10.309 -.141 10.450 1825 ---- ---- ---- ---- 10.123 -.140 10.263 1850 ---- ---- ---- ---- 9.939 -.140 10.079 1875 ---- ---- ---- ---- 9.759 -.140 9.899 1900 ---- ---- ---- ---- 9.581 -.140 9.721 1925 ---- ---- ---- ---- 9.406 -.140 9.546 1950 ---- ---- ---- ---- 9.235 -.139 9.374 1975 ---- ---- ---- ---- 9.066 -.139 9.205 2000 ---- ---- ---- ---- 8.901 -.139 9.040 2025 ---- ---- ---- ---- 8.739 -.139 8.878 2050 ---- ---- ---- ---- 8.580 -.138 8.718 2075 ---- ---- ---- ---- 8.425 -.137 8.562 2100 ---- ---- ---- ---- 8.272 -.138 8.410 2125 ---- ---- ---- ---- 8.123 -.137 8.260 2150 ---- ---- ---- ---- 7.977 -.137 8.114 2175 ---- ---- ---- ---- 7.834 -.137 7.971 2200 ---- ---- ---- ---- 7.695 -.136 7.831 2225 ---- ---- ---- ---- 7.559 -.136 7.695 2250 ---- ---- ---- ---- 7.427 -.135 7.562 2275 ---- ---- ---- ---- 7.299 -.134 7.433 2300 ---- ---- ---- ---- 7.174 -.134 7.308 2325 ---- ---- ---- ---- 7.053 -.133 7.186 2350 ---- ---- ---- ---- 6.936 -.133 7.069 2375 ---- ---- ---- ---- 6.823 -.133 6.956 2400 ---- ---- ---- ---- 6.715 -.132 6.847 2425 ---- ---- ---- ---- 6.610 -.132 6.742 2450 ---- ---- ---- ---- 6.510 -.131 6.641 2475 ---- ---- ---- ---- 6.414 -.130 6.544 2500 ---- ---- ---- ---- 6.322 -.130 6.452 2525 ---- ---- ---- ---- 6.234 -.129 6.363 2550 ---- ---- ---- ---- 6.150 -.129 6.279 2575 ---- ---- ---- ---- 6.070 -.128 6.198 2600 ---- ---- ---- ---- 5.994 -.127 6.121 2625 ---- ---- ---- ---- 5.921 -.127 6.048 2650 ---- ---- ---- ---- 5.852 -.127 5.979 2675 ---- ---- ---- ---- 5.786 -.127 5.913 2700 ---- ---- ---- ---- 5.724 -.126 5.850 2725 ---- ---- ---- ---- 5.666 -.125 5.791 2750 ---- ---- ---- ---- 5.610 -.124 5.734 2775 ---- ---- ---- ---- 5.557 -.124 5.681 2800 ---- ---- ---- ---- 5.507 -.124 5.631 2825 ---- ---- ---- ---- 5.460 -.123 5.583 2850 ---- ---- ---- ---- 5.415 -.122 5.537 2875 ---- ---- ---- ---- 5.372 -.122 5.494 2900 ---- ---- ---- ---- 5.331 -.122 5.453 2925 ---- ---- ---- ---- 5.293 -.121 5.414 2950 ---- ---- ---- ---- 5.256 -.121 5.377 2975 ---- ---- ---- ---- 5.221 -.120 5.341 3000 ---- ---- ---- ---- 5.187 -.120 5.307 3025 ---- ---- ---- ---- 5.155 -.120 5.275 3050 ---- ---- ---- ---- 5.124 -.119 5.243 3075 ---- ---- ---- ---- 5.094 -.119 5.213 3100 ---- ---- ---- ---- 5.066 -.118 5.184 3125 ---- ---- ---- ---- 5.038 -.119 5.157 3150 ---- ---- ---- ---- 5.012 -.118 5.130 3175 ---- ---- ---- ---- 4.986 -.118 5.104 3200 ---- ---- ---- ---- 4.962 -.117 5.079 3225 ---- ---- ---- ---- 4.938 -.117 5.055 3250 ---- ---- ---- ---- 4.915 -.116 5.031 3275 ---- ---- ---- ---- 4.892 -.116 5.008 3300 ---- ---- ---- ---- 4.870 -.116 4.986 3325 ---- ---- ---- ---- 4.849 -.116 4.965 3350 ---- ---- ---- ---- 4.828 -.115 4.943 3375 ---- ---- ---- ---- 4.808 -.115 4.923 3400 ---- ---- ---- ---- 4.788 -.115 4.903 3425 ---- ---- ---- ---- 4.769 -.114 4.883 3450 ---- ---- ---- ---- 4.750 -.114 4.864 3475 ---- ---- ---- ---- 4.731 -.114 4.845 3500 ---- ---- ---- ---- 4.713 -.114 4.827 3525 ---- ---- ---- ---- 4.696 -.113 4.809 3550 ---- ---- ---- ---- 4.678 -.114 4.792 3575 ---- ---- ---- ---- 4.662 -.112 4.774 3600 ---- ---- ---- ---- 4.645 -.113 4.758 3625 ---- ---- ---- ---- 4.629 -.112 4.741 3650 ---- ---- ---- ---- 4.613 -.113 4.726 3675 ---- ---- ---- ---- 4.598 -.112 4.710 3700 ---- ---- ---- ---- 4.584 -.111 4.695 3725 ---- ---- ---- ---- 4.569 -.112 4.681 3750 ---- ---- ---- ---- 4.556 -.111 4.667 3775 ---- ---- ---- ---- 4.542 -.111 4.653 3800 ---- ---- ---- ---- 4.530 -.110 4.640 3825 ---- ---- ---- ---- 4.518 -.110 4.628 3850 ---- ---- ---- ---- 4.506 -.110 4.616 3875 ---- ---- ---- ---- 4.495 -.110 4.605 3900 ---- ---- ---- ---- 4.484 -.110 4.594 3925 ---- ---- ---- ---- 4.474 -.109 4.583 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 1 .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 .004 .004 .004 .003A .001 .000 1 .001 165 1725 ---- ---- ---- ---- .001 .000 .001 11 1750 .002 .002 .002 .002 .002 +.001 2 .001 250 1775 ---- ---- ---- ---- .002 .000 .002 23 1800 ---- ---- ---- ---- .002 .000 .002 226 1825 ---- ---- ---- ---- .003 .000 3 .003 36 1850 ---- ---- ---- ---- .003 .000 .003 160 1875 ---- ---- ---- ---- .004 .000 .004 15 1900 ---- ---- ---- ---- .005 .000 .005 331 1925 .004 .004 .004 .004 .006 .000 1 .006 23 1950 ---- ---- ---- ---- .007 .000 5 .007 86 1975 ---- ---- ---- ---- .009 .000 10 .009 53 2000 .010 .011 .010 .011 .011 -.001 59 .012 1500 1014 2025 .013 .013 .013 .013 .013 -.002 15 .015 56 2050 ---- .019B ---- .019B .017 -.001 .018 159 2075 ---- .026B .022A .026B .021 -.003 9 .024 69 2090 ---- .032B .025A .032B .025 -.003 .028 2095 ---- .034B .027A .034B .026 -.003 .029 2100 .039 .039 .025 .027B .028 -.003 59 .031 3008 2003 2105 ---- .039B .028A .039B .030 -.002 .032 2 2110 ---- .042B .031A .042B .031 -.003 1 .034 3 2115 ---- .044B .031A .044B .033 -.003 .036 3 2120 ---- .047B .034A .047B .035 -.003 .038 2 2125 ---- .051B .036A .051B .037 -.003 1 .040 4 171 2130 ---- .054B .038A .054B .039 -.003 1 .042 3 10 2135 ---- .058B .040A .058B .042 -.003 .045 26 2140 ---- .062B .041A .062B .044 -.003 .047 22 2145 ---- .066B .044A .066B .047 -.003 .050 16 2150 .071 .071 .046A .048B .050 -.003 25 .053 35 303 2155 ---- .075B .050A .075B .053 -.003 .056 5 2160 ---- .080B .052A .080B .057 -.002 .059 1 20 2165 ---- .087B .055A .087B .060 -.003 .063 1 24 2170 .080 .092B .058A .058A .064 -.002 9 .066 2 23 2175 ---- .098B .062A .098B .068 -.002 6 .070 30 263 2180 .083 .105B .066A .070A .072 -.002 3 .074 2 51 2185 .098 .111B .070A .070A .077 -.002 8 .079 3 24 2190 .094 .118B .074A .118B .082 -.001 10 .083 119 2195 .129 .129 .076 .093B .087 -.001 6 .088 10 25 2200 .120 .134 .083A .089A .092 -.001 87 .093 25 1894 2205 .103 .141B .089A .098B .098 .000 4 .098 14 21 2210 ---- .150B .094A .150B .104 .000 .104 2 12 2215 .111 .159B .099A .105A .111 +.001 3 .110 6 29 2220 .118 .169B .105A .112A .117 +.001 1 .116 6 18 2225 .122 .179B .111A .123B .125 +.002 6 .123 45 287 2230 ---- .190B .118A .190B .132 +.002 .130 44 2235 .154 .201B .124A .132A .140 +.003 5 .137 144 2240 ---- .212B .130A .212B .149 +.004 2 .145 10 95 2245 ---- .224B .138A .224B .158 +.005 .153 18 21 2250 .178 .238B .147A .165B .167 +.005 52 .162 1556 1744 2255 .178 .252B .157A .166A .177 +.006 1 .171 12 40 2260 .212 .266B .165A .165A .188 +.007 45 .181 8 174 2265 .213 .281B .176A .240B .199 +.008 10 .191 2 9 2270 .242 .296B .184A .184A .210 +.009 3 .201 1 13 2275 .214 .314B .196A .211A .223 +.010 2 .213 23 152 2280 .267 .331B .207A .285B .236 +.012 10 .224 11 18 2285 ---- .348B .219A .348B .249 +.012 .237 143 2290 .270 .367B .232A .254 .263 +.013 3 .250 4 33 2295 .305 .387B .245A .387B .278 +.015 3 .263 1 53 2300 .315 .408B .259A .302B .294 +.016 154 .278 82 716 2305 ---- .428B .273A .428B .310 +.018 .292 2 5 2310 .320 .449B .288A .310A .327 +.019 1 .308 1 16 2315 ---- .472B .304A .472B .345 +.020 .325 10 2320 ---- .495B .320A .495B .364 +.022 .342 1 12 2325 .425 .518B .337A .361A .383 +.023 33 .360 17 195 2330 .542 .544B .355A .381A .403 +.025 4 .378 12 97 2335 ---- .569B .374A .569B .424 +.026 1 .398 91 2340 .515 .596B .393A .527B .446 +.028 1 .418 20 51 2345 .530 .622B .414A .552B .468 +.029 1 .439 110 259 2350 .575 .649B .436A .529B .491 +.031 17 .460 33 551 2355 ---- .678B .458A .677B .516 +.033 .483 122 135 2360 .518 .707B .480A .511A .540 +.034 12 .506 13 37 2365 .610 .737B .504A .549B .566 +.036 63 .530 123 2370 ---- .769B .527A .769B .592 +.038 .554 36 59 2375 .596 .800B .552A .601B .620 +.041 5 .579 80 103 2380 ---- .832B .579A .830B .647 +.042 .605 1 29 2385 ---- .865B .605A .862B .676 +.044 10 .632 11 94 2390 .670 .898B .633A .715B .706 +.047 1 .659 2 30 2395 ---- .934B .661A .934B .736 +.049 .687 25 81 2400 .865 .967B .690A .777B .767 +.051 6 .716 79 610 2405 ---- 1.002B .718A 1.000B .798 +.052 .746 1 13 2410 ---- 1.038B .749A 1.037B .831 +.055 .776 32 2415 ---- 1.074B .780A 1.073B .864 +.057 .807 1 19 2420 ---- 1.069B .814A 1.011B .897 +.059 .838 1 20 2425 .935 1.149B .846A .944B .932 +.062 3 .870 201 2430 ---- 1.146B .879A 1.075B .967 +.064 .903 3 19 2435 ---- 1.187B .913A 1.112B 1.002 +.065 .937 19 2440 ---- 1.226B .947A 1.149B 1.038 +.066 .972 3 10 2445 ---- 1.266B .982A 1.187B 1.075 +.068 1.007 8 9 2450 1.220 1.349B 1.018A 1.018A 1.113 +.070 2 1.043 3 235 2455 ---- 1.348B ---- 1.264B 1.150 +.070 1.080 3 12 2460 ---- 1.389B ---- 1.303B 1.189 +.072 1.117 3 70 2465 ---- 1.431B ---- 1.343B 1.228 +.073 1.155 106 2470 ---- 1.474B ---- 1.277B 1.267 +.074 1.193 65 2475 ---- 1.558B 1.208A 1.558B 1.307 +.075 1.232 213 2480 ---- 1.561B ---- 1.358B 1.348 +.077 1.271 1 12 2485 ---- 1.604B ---- 1.399B 1.389 +.078 1.311 19 2490 ---- 1.649B ---- 1.441B 1.430 +.079 1.351 39 2495 ---- 1.693B ---- 1.480B 1.472 +.081 1.391 13 2500 ---- 1.777B 1.408A 1.777B 1.514 +.082 1.432 1 672 2505 ---- 1.782B ---- 1.569B 1.557 +.083 1.474 15 2510 ---- 1.823B ---- 1.612B 1.600 +.085 1.515 28 2515 ---- 1.829B ---- 1.655B 1.643 +.085 1.558 1 11 2520 ---- 1.874B ---- 1.699B 1.687 +.086 1.601 154 2525 ---- 2.004B 1.619A 2.004B 1.731 +.087 1.644 169 2530 ---- 1.905B ---- 1.788B 1.775 +.088 1.687 22 2535 ---- 1.918B ---- 1.832B 1.820 +.089 1.731 8 2540 ---- 1.936B ---- 1.877B 1.865 +.090 1.775 10 2545 ---- 1.948B ---- 1.923B 1.910 +.090 1.820 29 2550 ---- 2.238B 1.839A 2.238B 1.956 +.092 1.864 329 2555 ---- 2.001B ---- 1.954B 2.002 +.093 1.909 4 2560 ---- 2.019B ---- ---- 2.048 +.094 1.954 18 2565 ---- ---- ---- ---- 2.094 +.094 2.000 86 2570 ---- ---- ---- ---- 2.140 +.094 2.046 50 2575 ---- 2.473B 2.066A 2.472B 2.187 +.096 2.091 1 124 2580 ---- ---- ---- ---- 2.233 +.096 2.137 9 2585 ---- ---- ---- ---- 2.280 +.096 2.184 2590 ---- ---- ---- ---- 2.327 +.097 2.230 24 2595 ---- ---- ---- ---- 2.375 +.098 2.277 15 2600 ---- 2.713B 2.297A 2.713B 2.422 +.099 2.323 120 2605 ---- ---- ---- ---- 2.469 +.099 2.370 5 2610 ---- ---- ---- ---- 2.517 +.100 2.417 3 2615 ---- ---- ---- ---- 2.565 +.100 2.465 2620 ---- ---- ---- ---- 2.613 +.101 2.512 29 2625 ---- 2.955B 2.534A 2.955B 2.660 +.101 2.559 1 35 2630 ---- ---- ---- ---- 2.708 +.101 2.607 7 2635 ---- ---- ---- ---- 2.757 +.102 2.655 9 2640 ---- ---- ---- ---- 2.805 +.102 2.703 2650 ---- 3.189B 2.773A 3.189B 2.901 +.103 2.798 402 2675 ---- 3.233B 3.015A 3.233B 3.144 +.104 3.040 10 2700 ---- ---- ---- ---- 3.389 +.106 3.283 23 2725 ---- ---- ---- ---- 3.634 +.106 3.528 3 2750 ---- ---- ---- ---- 3.880 +.106 3.774 4 2775 ---- ---- ---- ---- 4.127 +.106 4.021 2 2800 ---- ---- ---- 4.316B 4.375 +.107 4.268 8 2825 ---- ---- ---- ---- 4.623 +.107 4.516 5 2850 ---- ---- ---- ---- 4.871 +.107 4.764 3 2875 ---- ---- ---- ---- 5.119 +.107 5.012 1 2900 ---- ---- ---- ---- 5.368 +.107 5.261 1 2925 ---- ---- ---- ---- 5.617 +.107 5.510 5 2950 ---- ---- ---- ---- 5.867 +.109 5.758 3 2975 ---- ---- ---- ---- 6.116 +.109 6.007 2 3000 ---- ---- ---- ---- 6.366 +.110 6.256 176 3025 ---- ---- ---- ---- 6.615 +.110 6.505 3050 ---- ---- ---- ---- 6.865 +.110 6.755 2 3075 ---- ---- ---- ---- 7.115 +.111 7.004 1 3100 ---- ---- ---- ---- 7.365 +.111 7.254 5 3125 ---- ---- ---- ---- 7.615 +.111 7.504 1 3150 ---- ---- ---- ---- 7.865 +.112 7.753 3 3175 ---- ---- ---- ---- 8.115 +.112 8.003 1 3200 ---- ---- ---- ---- 8.365 +.112 8.253 3225 ---- ---- ---- ---- 8.615 +.112 8.503 2 3250 ---- ---- ---- ---- 8.865 +.112 8.753 3275 ---- ---- ---- ---- 9.115 +.112 9.003 3300 ---- ---- ---- ---- 9.365 +.112 9.253 3325 ---- ---- ---- ---- 9.615 +.112 9.503 3350 ---- ---- ---- ---- 9.865 +.112 9.753 3375 ---- ---- ---- ---- 10.115 +.112 10.003 3400 ---- ---- ---- ---- 10.365 +.112 10.253 2 3425 ---- ---- ---- ---- 10.615 +.112 10.503 1 3450 ---- ---- ---- ---- 10.865 +.112 10.753 3475 ---- ---- ---- ---- 11.115 +.112 11.003 1 3500 ---- ---- ---- ---- 11.365 +.112 11.253 16 3525 ---- ---- ---- ---- 11.615 +.112 11.503 2 3550 ---- ---- ---- ---- 11.865 +.112 11.753 1 3575 ---- ---- ---- ---- 12.115 +.112 12.003 2 3600 ---- ---- ---- ---- 12.365 +.112 12.253 3 3625 ---- ---- ---- ---- 12.615 +.112 12.503 2 3650 ---- ---- ---- ---- 12.865 +.112 12.753 5 3675 ---- ---- ---- ---- 13.115 +.112 13.003 3 3700 ---- ---- ---- ---- 13.365 +.112 13.253 5 3725 ---- ---- ---- ---- 13.615 +.112 13.503 2 3750 ---- ---- ---- ---- 13.865 +.112 13.753 3775 ---- ---- ---- ---- 14.115 +.112 14.003 3800 ---- ---- ---- ---- 14.365 +.112 14.253 3825 ---- ---- ---- ---- 14.615 +.112 14.503 3850 ---- ---- ---- ---- 14.865 +.112 14.753 3875 ---- ---- ---- ---- 15.115 +.112 15.003 3900 ---- ---- ---- ---- 15.365 +.112 15.253 3925 ---- ---- ---- ---- 15.615 +.112 15.503 3950 ---- ---- ---- ---- 15.865 +.112 15.753 3975 ---- ---- ---- ---- 16.115 +.112 16.003 4000 ---- ---- ---- ---- 16.365 +.112 16.253 38 4025 ---- ---- ---- ---- 16.615 +.112 16.503 4050 ---- ---- ---- ---- 16.865 +.112 16.753 4075 ---- ---- ---- ---- 17.115 +.112 17.003 4500 ---- ---- ---- ---- 21.365 +.112 21.253 5000 ---- ---- ---- ---- 26.365 +.112 26.253 6000 ---- ---- ---- ---- 36.365 +.112 36.253 7000 ---- ---- ---- ---- 46.365 +.112 46.253 8000 ---- ---- ---- ---- 56.365 +.112 56.253 9000 ---- ---- ---- ---- 66.365 +.112 66.253 10000 ---- ---- ---- ---- 76.365 +.112 76.253 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 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 1 1525 ---- ---- ---- ---- .001 .000 .001 7 1550 ---- ---- ---- ---- .001 .000 .001 6 1575 ---- ---- ---- ---- .002 +.001 .001 1600 ---- ---- ---- ---- .002 .000 .002 6 1625 ---- ---- ---- ---- .003 +.001 .002 5 1650 ---- ---- ---- ---- .003 .000 .003 4 1675 ---- ---- ---- ---- .004 +.001 .003 6 1700 ---- ---- ---- ---- .005 +.001 .004 11 1725 ---- ---- ---- ---- .006 +.001 .005 4 1750 ---- ---- ---- ---- .007 +.001 .006 42 1775 ---- ---- ---- ---- .008 .000 .008 13 1800 ---- ---- ---- ---- .010 .000 .010 4 40 1825 ---- ---- ---- ---- .012 .000 5 .012 5 16 1850 ---- ---- ---- ---- .015 .000 .015 27 1875 ---- ---- ---- ---- .018 .000 5 .018 11 1900 ---- ---- ---- ---- .021 -.001 3 .022 1 330 1925 ---- .029B ---- .029B .025 -.002 .027 63 1950 ---- .035B ---- .035B .031 -.001 .032 19 1975 ---- .043B ---- .043B .037 -.002 .039 21 2000 ---- .054B .046A .054B .045 -.003 .048 7 98 2025 ---- .067B .055A .067B .055 -.003 5 .058 13 2050 ---- .082B .066A .082B .066 -.004 .070 3 37 2075 .100 .105 .079A .079A .081 -.003 4 .084 7 84 2100 ---- .125B .096A .125B .099 -.002 11 .101 23 1264 2110 ---- .135B .104A .135B .107 -.002 .109 2115 ---- .141B .108A .141B .111 -.003 .114 2120 ---- .147B .112A .147B .116 -.002 10 .118 6 2125 ---- .153B .116A .153B .121 -.002 .123 15 2130 ---- .160B .121A .160B .126 -.001 .127 1 1 2135 ---- .167B .126A .167B .131 -.001 .132 2140 ---- .173B .131A .173B .136 -.001 .137 2145 ---- .181B .136A .181B .142 -.001 .143 2150 ---- .188B .141A .188B .148 .000 10 .148 1 18 2155 ---- .196B .146A .196B .154 .000 .154 2160 ---- .204B .151A .204B .160 .000 .160 1 101 2165 ---- .214B .157A .214B .166 -.001 .167 2170 ---- .221B .163A .221B .173 .000 .173 2175 ---- .231B .170A .231B .180 .000 17 .180 21 192 2180 ---- .240B .177A .240B .188 +.001 .187 1 1 2185 ---- .250B .184A .250B .196 +.002 .194 2190 ---- .260B .191A .260B .204 +.002 .202 1 4 2195 ---- .271B .199A .271B .212 +.002 .210 8 2200 .247 .284B .205A .249B .221 +.003 9 .218 14 233 2205 ---- .294B .214A .294B .230 +.003 1 .227 2 19 2210 .262 .304B .223A .270B .239 +.003 5 .236 12 2215 ---- .317B .232A .317B .249 +.004 .245 2220 ---- .329B .240A .329B .259 +.005 .254 1 2225 ---- .342B .249A .342B .270 +.006 .264 19 2230 ---- .356B .259A .356B .281 +.006 .275 6 2235 ---- .370B .270A .370B .292 +.007 .285 4 2240 ---- .383B .280A .383B .304 +.008 .296 1 2245 ---- .399B .292A .399B .316 +.008 .308 2 2250 .350 .414B .304A .316A .329 +.009 12 .320 2 20 2255 ---- .430B .316A .430B .342 +.010 2 .332 1 2260 ---- .445B .328A .445B .355 +.011 .344 2265 ---- .463B .340A .463B .369 +.012 .357 2270 .393 .480B .353A .368A .384 +.013 1 .371 11 2275 ---- .497B .368A .497B .398 +.013 7 .385 5 203 2280 ---- .515B .382A .515B .414 +.015 .399 1 2285 ---- .535B .397A .535B .430 +.016 .414 30 2290 ---- .554B .411A .554B .446 +.016 .430 1 2295 ---- .574B .425A .574B .463 +.018 .445 4 2300 ---- .593B .442A .593B .480 +.018 .462 16 188 2305 ---- .614B .460A .614B .498 +.019 .479 6 2310 ---- .636B .477A .636B .517 +.021 .496 2315 ---- .657B .494A .657B .535 +.021 .514 13 2320 ---- .681B .511A .681B .555 +.023 .532 135 2325 ---- .703B .531A .703B .575 +.024 .551 52 2330 ---- .726B .549A .726B .595 +.024 .571 1 2335 .628 .751B .568A .593A .616 +.025 4 .591 13 2340 ---- .775B .590A .775B .638 +.026 .612 4 2345 ---- .800B .609A .800B .660 +.027 .633 18 2350 .699 .826B .630A .826B .682 +.028 1 .654 2 38 2355 ---- .851B .652A .851B .705 +.028 .677 2 2 2360 ---- .878B .675A .878B .729 +.030 .699 8 2365 ---- .905B .697A .905B .753 +.031 .722 2 4 2370 ---- .932B .720A .932B .777 +.031 .746 3 2375 .865 .961B .745A .774A .802 +.032 231 .770 17 103 2380 .851 .989B .768A .799A .828 +.033 1 .795 10 2385 ---- 1.018B .794A 1.018B .854 +.034 .820 15 8 2390 ---- 1.048B .819A 1.048B .880 +.035 .845 7 4 2395 ---- 1.078B .844A 1.078B .907 +.036 1 .871 4 6 2400 .993 1.110 .871A .871A .934 +.036 10 .898 145 547 2405 ---- 1.140B .898A 1.139B .962 +.037 .925 5 32 2410 ---- 1.171B .925A 1.171B .990 +.038 .952 10 10 2415 ---- 1.203B .953A 1.203B 1.019 +.039 1 .980 4 4 2420 ---- 1.236B .982A 1.235B 1.049 +.040 1.009 1 2425 ---- 1.269B 1.010A 1.266B 1.078 +.040 1.038 64 2430 ---- 1.302B 1.040A 1.299B 1.109 +.042 1.067 2435 ---- 1.336B 1.069A 1.334B 1.140 +.043 1.097 2 2440 ---- 1.370B 1.100A 1.368B 1.171 +.043 1.128 2445 ---- 1.405B 1.130A 1.402B 1.203 +.045 1.158 2450 ---- 1.440B 1.162A 1.437B 1.236 +.046 1.190 157 2455 ---- 1.475B 1.192A 1.473B 1.269 +.048 1.221 2 2460 ---- 1.511B 1.226A 1.510B 1.302 +.048 1.254 2465 ---- 1.547B 1.258A 1.546B 1.336 +.050 1.286 1 2470 ---- 1.584B 1.291A 1.581B 1.370 +.051 1.319 2475 ---- 1.620B 1.327A 1.618B 1.405 +.052 8 1.353 15 64 2480 ---- 1.609B 1.361A 1.576B 1.440 +.053 1.387 1 2485 ---- 1.647B 1.395A 1.594B 1.476 +.055 1.421 5 2490 1.513 1.687B 1.429A 1.474A 1.512 +.056 2 1.456 2 4 2495 ---- 1.724B 1.464A 1.660B 1.548 +.057 1.491 6 2500 1.586 1.811B 1.500A 1.600B 1.585 +.058 4 1.527 32 175 2505 ---- 1.805B 1.536A 1.736B 1.622 +.059 1.563 1 2510 1.645 1.845B 1.572A 1.656B 1.660 +.061 2 1.599 3 2515 ---- 1.885B 1.608A 1.812B 1.698 +.062 1.636 2 2520 ---- 1.925B ---- 1.851B 1.736 +.063 1.673 2 2525 ---- 2.011B 1.682A 2.010B 1.775 +.064 1.711 60 2530 ---- 2.007B ---- ---- 1.813 +.065 1.748 1 2535 ---- 2.048B ---- ---- 1.853 +.066 1.787 1 2540 ---- 2.090B ---- ---- 1.892 +.067 1.825 4 2545 ---- 2.132B ---- ---- 1.932 +.068 1.864 1 2550 1.955 2.217B 1.875A 1.927A 1.972 +.069 1 1.903 111 2555 ---- 2.216B ---- ---- 2.013 +.070 1.943 2560 ---- 2.259B ---- ---- 2.053 +.070 1.983 2565 ---- 2.302B ---- ---- 2.094 +.071 2.023 2570 ---- 2.345B ---- ---- 2.136 +.073 2.063 2 2575 ---- 2.429B 2.075A 2.429B 2.177 +.073 2.104 32 199 2580 ---- 2.432B ---- ---- 2.219 +.074 2.145 2585 ---- 2.475B ---- ---- 2.261 +.075 2.186 1 2590 ---- 2.519B ---- ---- 2.303 +.075 2.228 2595 ---- 2.564B ---- ---- 2.346 +.077 2.269 2600 ---- 2.649B 2.282A 2.649B 2.389 +.077 2.312 212 2605 ---- 2.653B ---- ---- 2.431 +.077 2.354 2 2610 ---- 2.696B ---- ---- 2.475 +.079 2.396 2615 ---- 2.741B ---- ---- 2.518 +.079 2.439 2620 ---- 2.786B ---- ---- 2.562 +.080 2.482 2625 ---- 2.873B 2.495A 2.872B 2.605 +.080 2.525 16 2630 ---- 2.877B ---- ---- 2.649 +.081 2.568 1 2635 ---- 2.923B ---- ---- 2.693 +.081 2.612 2640 ---- 2.969B ---- ---- 2.738 +.082 2.656 2645 ---- 3.015B ---- ---- 2.782 +.082 2.700 2650 ---- 3.101B 2.714A 3.100B 2.827 +.083 2.744 12 2655 ---- 3.105B ---- ---- 2.872 +.084 2.788 2660 ---- 3.111B ---- ---- 2.917 +.084 2.833 2665 ---- 3.108B ---- ---- 2.962 +.085 2.877 2675 ---- 3.330B 2.937A 3.330B 3.053 +.086 2.967 3 2700 ---- 3.564B 3.165A 3.564B 3.282 +.088 3.194 1 2725 ---- 3.800B 3.395A 3.800B 3.514 +.090 3.424 1 3 2750 ---- 4.038B 3.629A 4.036B 3.748 +.092 3.656 2 2775 ---- 4.277B 3.864A 4.276B 3.985 +.094 3.891 1 2800 ---- 4.519B 4.102A 4.519B 4.224 +.096 4.128 4 2825 ---- 4.761B 4.342A 4.760B 4.464 +.098 4.366 2850 ---- 5.004B 4.582A 5.004B 4.705 +.099 4.606 1 2875 ---- 5.248B 4.824A 5.248B 4.947 +.099 4.848 2900 ---- 5.493B 5.068A 5.493B 5.190 +.100 5.090 4 2925 ---- 5.634B 5.310A 5.632B 5.434 +.101 5.333 2 2950 ---- 5.644B 5.555A 5.644B 5.679 +.102 5.577 2975 ---- ---- ---- ---- 5.924 +.102 5.822 3000 ---- ---- ---- ---- 6.170 +.103 6.067 3025 ---- ---- ---- ---- 6.417 +.104 6.313 1 3050 ---- ---- ---- ---- 6.664 +.105 6.559 3075 ---- ---- ---- ---- 6.911 +.105 6.806 3100 ---- ---- ---- ---- 7.158 +.105 7.053 3125 ---- ---- ---- ---- 7.406 +.105 7.301 3150 ---- ---- ---- ---- 7.654 +.106 7.548 3175 ---- ---- ---- ---- 7.903 +.107 7.796 3200 ---- ---- ---- ---- 8.151 +.106 8.045 3 3225 ---- ---- ---- ---- 8.400 +.107 8.293 3250 ---- ---- ---- ---- 8.649 +.107 8.542 3275 ---- ---- ---- ---- 8.898 +.108 8.790 3300 ---- ---- ---- ---- 9.147 +.108 9.039 3325 ---- ---- ---- ---- 9.396 +.108 9.288 3350 ---- ---- ---- ---- 9.646 +.109 9.537 2 3375 ---- ---- ---- ---- 9.896 +.109 9.787 3400 ---- ---- ---- ---- 10.145 +.109 10.036 3425 ---- ---- ---- ---- 10.395 +.109 10.286 3450 ---- ---- ---- ---- 10.645 +.110 10.535 3475 ---- ---- ---- ---- 10.895 +.110 10.785 3500 ---- ---- ---- ---- 11.145 +.110 11.035 3525 ---- ---- ---- ---- 11.395 +.111 11.284 3550 ---- ---- ---- ---- 11.645 +.111 11.534 3575 ---- ---- ---- ---- 11.895 +.111 11.784 7 3600 ---- ---- ---- ---- 12.145 +.111 12.034 21 3625 ---- ---- ---- ---- 12.395 +.111 12.284 2 3650 ---- ---- ---- ---- 12.645 +.111 12.534 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 ---- ---- ---- ---- .002 +.001 .001 6 1400 ---- ---- ---- ---- .002 .000 .002 300 1425 ---- ---- ---- ---- .002 .000 .002 1450 ---- ---- ---- ---- .003 .000 .003 250 1475 ---- ---- ---- ---- .004 +.001 .003 1500 ---- ---- ---- ---- .004 .000 .004 244 1525 ---- ---- ---- ---- .005 .000 .005 1550 ---- ---- ---- ---- .006 .000 .006 5 1575 ---- ---- ---- ---- .007 .000 .007 1 1600 ---- ---- ---- ---- .009 +.001 .008 3 3 1625 ---- ---- ---- ---- .010 .000 .010 8 1650 ---- ---- ---- ---- .012 .000 .012 121 1675 ---- ---- ---- ---- .014 .000 .014 21 1700 ---- ---- ---- ---- .017 .000 .017 5 1725 ---- ---- ---- ---- .020 .000 .020 5 8 1750 ---- ---- ---- ---- .023 -.001 .024 301 1775 ---- ---- ---- ---- .027 -.001 .028 5 1800 ---- .036B ---- .036B .032 -.002 .034 149 1825 ---- .043B ---- .043B .037 -.002 .039 35 1850 ---- .051B ---- .051B .043 -.003 .046 188 1875 ---- .059B ---- .059B .051 -.003 .054 127 1900 ---- .070B .062A .070B .059 -.004 .063 81 1925 ---- .082B .071A .082B .069 -.005 .074 3 4 1950 ---- .097B .083A .097B .081 -.005 4 .086 17 1975 ---- .114B .096A .114B .095 -.005 .100 1 4 2000 ---- .134B .112A .134B .112 -.004 .116 323 2025 .130 .158B .130 .130 .132 -.003 3 .135 2 2050 .153 .186B .152A .153 .154 -.003 1 .157 43 2075 .180 .218B .177A .179A .181 -.003 2 .184 26 2100 .210 .256B .205A .208A .213 -.001 1 .214 160 2110 .220 .273B .218A .218A .227 -.001 1 .228 1 2115 .230 .282B .225A .225A .235 .000 1 .235 1 2120 .240 .291B .232A .232A .242 .000 1 .242 1 2125 .250 .301B .240A .240A .250 .000 1 .250 75 2130 .254 .310B .246A .246A .258 .000 1 .258 6 7 2135 ---- .320B .255A .320B .267 +.001 .266 1 1 2140 ---- .330B .263A .330B .275 .000 .275 1 1 2145 ---- .341B .270A .341B .284 +.001 .283 2150 ---- .352B .279A .352B .293 +.001 2 .292 1230 2155 ---- .363B .288A .363B .303 +.002 .301 5 5 2160 ---- .374B .297A .374B .312 +.001 .311 1 2165 ---- .386B .307A .386B .322 +.001 .321 2170 ---- .398B .316A .398B .333 +.002 .331 2175 ---- .411B .327A .411B .343 +.002 2 .341 23 2180 ---- .424B .337A .424B .354 +.002 .352 2185 ---- .438B .346A .438B .365 +.002 .363 2190 ---- .451B .357A .451B .377 +.003 .374 2195 ---- .465B .368A .465B .388 +.003 .385 3 2200 .422 .479B .380A .390A .401 +.004 102 .397 309 2205 .431 .494B .392A .494B .413 +.004 10 .409 2210 ---- .509B .404A .509B .426 +.004 .422 6 6 2215 ---- .524B .417A .524B .439 +.004 .435 6 7 2220 ---- .540B .430A .540B .453 +.005 .448 2225 ---- .556B .442A .556B .466 +.005 .461 11 2230 ---- .573B .456A .573B .481 +.006 .475 2235 ---- .589B .470A .589B .495 +.006 .489 1 2240 ---- .606B .484A .606B .510 +.006 .504 2245 ---- .625B .499A .625B .525 +.007 .518 2250 .538 .642B .514A .542B .541 +.008 1 .533 131 2255 ---- .660B .528A .660B .557 +.008 .549 2260 ---- .680B .544A .680B .574 +.009 .565 3 2265 ---- .698B .560A .698B .591 +.010 .581 2270 ---- .719B .576A .719B .609 +.011 .598 2275 ---- .739B .593A .739B .627 +.012 .615 48 2280 ---- .759B .611A .759B .645 +.013 .632 2285 ---- .780B .628A .780B .664 +.014 .650 2290 ---- .802B .647A .802B .684 +.016 .668 2295 ---- .822B .665A .822B .703 +.016 .687 2300 .718 .845B .683A .703A .724 +.018 1 .706 68 2305 ---- .868B .704A .868B .744 +.019 .725 2310 ---- .891B .722A .891B .765 +.020 .745 2315 ---- .914B .742A .914B .786 +.020 .766 2320 ---- .938B .764A .938B .808 +.021 .787 2325 ---- .962B .785A .962B .830 +.022 .808 70 2330 ---- .987B .805A .987B .852 +.022 .830 2335 ---- 1.012B .826A 1.012B .875 +.023 .852 2340 ---- 1.038B .848A 1.038B .898 +.024 .874 2345 ---- 1.063B .871A 1.063B .922 +.025 .897 2350 ---- 1.089B .894A 1.089B .946 +.026 .920 32 2355 ---- 1.116B .918A 1.116B .970 +.026 .944 2360 ---- 1.143B .941A 1.143B .994 +.026 .968 2365 ---- 1.171B .965A 1.171B 1.019 +.027 .992 2370 ---- 1.198B .989A 1.198B 1.045 +.028 1.017 2375 ---- 1.226B 1.015A 1.226B 1.070 +.028 1.042 266 2380 ---- 1.255B 1.039A 1.255B 1.096 +.028 1.068 2385 ---- 1.284B 1.065A 1.284B 1.123 +.029 1.094 2390 ---- 1.313B 1.091A 1.313B 1.149 +.029 1.120 2395 ---- 1.343B 1.117A 1.343B 1.176 +.029 1.147 7 2400 ---- 1.373B 1.145A 1.373B 1.204 +.030 1.174 2 61 2405 ---- 1.403B 1.172A 1.403B 1.232 +.031 1.201 2410 ---- 1.434B 1.200A 1.434B 1.260 +.031 1.229 2415 ---- 1.465B 1.228A 1.465B 1.289 +.032 1.257 2420 ---- 1.496B 1.257A 1.496B 1.317 +.032 1.285 2425 ---- 1.527B 1.285A 1.527B 1.347 +.033 1.314 61 2430 ---- 1.561B 1.314A 1.560B 1.377 +.034 1.343 2435 ---- 1.593B 1.344A 1.592B 1.407 +.034 1.373 2440 ---- 1.625B 1.373A 1.625B 1.437 +.034 1.403 2445 ---- 1.658B 1.404A 1.658B 1.468 +.035 1.433 2450 ---- 1.693B 1.434A 1.692B 1.500 +.036 1.464 110 2455 ---- 1.725B 1.465A 1.723B 1.531 +.037 1.494 2460 ---- 1.760B 1.496A 1.760B 1.563 +.037 1.526 2465 ---- 1.793B 1.527A 1.793B 1.596 +.039 1.557 2470 ---- 1.829B 1.560A 1.829B 1.629 +.040 1.589 2475 ---- 1.863B 1.592A 1.863B 1.662 +.040 1.622 13 2480 ---- 1.900B 1.624A 1.900B 1.696 +.042 1.654 2485 ---- 1.935B 1.657A 1.934B 1.731 +.044 1.687 2490 ---- 1.971B 1.691A 1.970B 1.765 +.044 1.721 3 3 2495 ---- 2.008B 1.723A 2.008B 1.800 +.046 1.754 2500 ---- 2.045B 1.758A 2.045B 1.836 +.048 1.788 486 2505 ---- 2.081B 1.792A 2.081B 1.871 +.048 1.823 3 3 2510 ---- 2.118B 1.826A 2.117B 1.907 +.050 1.857 2515 ---- 2.123B 1.865A 2.119B 1.943 +.051 1.892 2520 ---- 2.143B 1.900A 2.130B 1.979 +.051 1.928 2525 2.020 2.231B 1.934A 1.979A 2.015 +.052 2 1.963 10 2530 ---- 2.218B 1.971A 2.171B 2.052 +.053 1.999 1 1 2535 ---- 2.257B 2.007A 2.210B 2.089 +.053 2.036 2540 ---- 2.297B 2.043A 2.240B 2.126 +.054 2.072 1 1 2545 ---- 2.335B 2.080A 2.278B 2.163 +.054 2.109 4 4 2550 ---- 2.427B 2.115A 2.426B 2.201 +.055 2.146 1 152 2555 ---- 2.414B 2.154A 2.355B 2.239 +.056 2.183 2560 ---- 2.454B 2.191A 2.394B 2.277 +.056 2.221 3 2565 ---- 2.495B 2.229A 2.433B 2.315 +.056 2.259 2570 ---- 2.535B ---- 2.353B 2.354 +.057 2.297 5 2575 ---- 2.626B 2.304A 2.626B 2.393 +.057 2.336 23 2580 ---- 2.616B ---- ---- 2.432 +.058 2.374 2585 ---- 2.657B ---- ---- 2.471 +.058 2.413 2590 ---- 2.698B ---- ---- 2.511 +.059 2.452 2595 ---- 2.740B ---- ---- 2.551 +.059 2.492 2600 ---- 2.831B 2.499A 2.831B 2.591 +.060 2.531 560 2605 ---- 2.823B ---- ---- 2.632 +.061 2.571 2610 ---- 2.865B ---- ---- 2.672 +.061 2.611 2615 ---- 2.908B ---- ---- 2.713 +.062 2.651 2620 ---- 2.950B ---- ---- 2.754 +.062 2.692 2625 ---- 3.043B 2.699A 3.041B 2.796 +.064 2.732 14 2650 ---- 3.258B 2.905A 3.258B 3.005 +.067 2.938 4 2675 ---- 3.476B 3.116A 3.476B 3.219 +.070 3.149 37 2700 ---- 3.699B 3.330A 3.699B 3.437 +.073 3.364 690 2725 ---- 3.924B 3.548A 3.923B 3.658 +.076 3.582 6 2750 ---- 4.151B 3.770A 4.151B 3.882 +.079 3.803 12 2775 ---- 4.381B 3.995A 4.381B 4.108 +.081 4.027 2800 ---- 4.612B 4.223A 4.611B 4.337 +.083 4.254 17 2825 ---- 4.846B 4.451A 4.846B 4.568 +.085 4.483 3 2850 ---- 5.082B 4.683A 5.081B 4.800 +.086 4.714 3 2875 ---- 5.318B 4.917A 5.317B 5.035 +.088 4.947 2900 ---- 5.557B 5.152A 5.557B 5.270 +.088 5.182 1 2925 ---- 5.796B 5.388A 5.796B 5.507 +.090 5.417 2 2950 ---- 6.036B 5.626A 6.036B 5.746 +.092 5.654 1 2975 ---- 6.277B 5.864A 6.277B 5.985 +.092 5.893 1 3000 ---- 6.520B 6.104A 6.520B 6.225 +.093 1 6.132 33 3025 ---- 6.762B 6.344A 6.762B 6.467 +.095 6.372 1 3050 ---- 7.005B 6.586A 7.005B 6.709 +.096 6.613 2 3075 ---- 7.249B 6.828A 7.249B 6.951 +.096 6.855 2 3100 ---- 7.494B 7.071A 7.494B 7.195 +.098 7.097 2 3125 ---- 7.628B 7.315A 7.628B 7.439 +.098 7.341 3150 ---- 7.777B 7.559A 7.777B 7.683 +.099 7.584 1 3175 ---- ---- ---- ---- 7.929 +.100 7.829 1 3200 ---- ---- ---- ---- 8.174 +.100 8.074 7 3225 ---- ---- ---- ---- 8.420 +.101 8.319 3250 ---- ---- ---- ---- 8.666 +.102 8.564 17 3275 ---- ---- ---- ---- 8.913 +.102 8.811 1 3300 ---- ---- ---- ---- 9.160 +.103 9.057 118 3325 ---- ---- ---- ---- 9.408 +.104 9.304 3350 ---- ---- ---- ---- 9.655 +.104 9.551 3375 ---- ---- ---- ---- 9.903 +.105 9.798 3400 ---- ---- ---- ---- 10.152 +.106 10.046 11 3425 ---- ---- ---- ---- 10.400 +.106 10.294 3450 ---- ---- ---- ---- 10.649 +.107 10.542 3475 ---- ---- ---- ---- 10.898 +.108 10.790 3500 ---- ---- ---- ---- 11.147 +.108 11.039 5 8 3525 ---- ---- ---- ---- 11.396 +.108 11.288 3550 ---- ---- ---- ---- 11.646 +.109 11.537 3575 ---- ---- ---- ---- 11.895 +.109 11.786 3600 ---- ---- ---- ---- 12.145 +.110 12.035 3625 ---- ---- ---- ---- 12.395 +.110 12.285 3650 ---- ---- ---- ---- 12.645 +.111 12.534 4000 ---- ---- ---- ---- 16.145 +.111 16.034 2 4500 ---- ---- ---- ---- 21.145 +.111 21.034 5000 ---- ---- ---- ---- 26.145 +.111 26.034 6000 ---- ---- ---- ---- 36.145 +.111 36.034 7000 ---- ---- ---- ---- 46.145 +.111 46.034 8000 ---- ---- ---- ---- 56.145 +.111 56.034 9000 ---- ---- ---- ---- 66.145 +.111 66.034 10000 ---- ---- ---- ---- 76.145 +.111 76.034 SO OCT23 Silver Option PUT 1350 ---- ---- ---- ---- .004 .000 .004 1375 ---- ---- ---- ---- .005 .000 .005 1400 ---- ---- ---- ---- .005 -.001 .006 1425 ---- ---- ---- ---- .006 -.001 .007 1450 ---- ---- ---- ---- .008 .000 .008 1475 ---- ---- ---- ---- .009 .000 .009 1500 ---- ---- ---- ---- .010 -.001 .011 10 1525 ---- ---- ---- ---- .012 -.001 .013 1550 ---- ---- ---- ---- .014 -.001 .015 1575 ---- ---- ---- ---- .016 -.001 .017 1600 ---- ---- ---- ---- .019 -.001 .020 1625 ---- ---- ---- ---- .021 -.002 .023 1650 ---- ---- ---- ---- .025 -.001 .026 1675 ---- ---- ---- ---- .028 -.002 .030 1700 ---- ---- ---- ---- .032 -.003 .035 1725 ---- ---- ---- ---- .037 -.003 .040 1750 ---- .046B ---- .046B .043 -.002 .045 1 1775 ---- .053B ---- .053B .049 -.003 .052 1800 ---- .061B ---- .061B .056 -.003 .059 1 1825 ---- .071B .066A .071B .064 -.003 .067 1850 ---- .081B .074A .081B .073 -.004 .077 1 1875 ---- .094B .085A .094B .083 -.004 .087 1900 ---- .108B .096A .108B .095 -.004 .099 1925 ---- .125B .110A .125B .109 -.004 .113 1 1 1950 ---- .144B .125A .144B .125 -.004 .129 1975 ---- .165B .143A .165B .143 -.005 .148 2000 ---- .191B .163A .191B .165 -.004 .169 5 2025 ---- .219B .187A .219B .189 -.004 .193 2050 ---- .252B .214A .252B .217 -.003 .220 2 2075 ---- .290B .243A .290B .249 -.003 .252 2100 ---- .332B .278A .332B .286 -.002 .288 25 2125 ---- .380B .316A .380B .328 -.001 .329 2150 ---- .434B .361A .434B .375 .000 .375 11 2175 ---- .496B .412A .496B .428 +.001 .427 25 2200 ---- .563B .469A .563B .488 +.002 .486 14 2225 ---- .639B .532A .639B .554 +.003 .551 51 2250 ---- .724B .604A .724B .629 +.006 .623 6 2275 ---- .816B .681A .814B .711 +.007 .704 17 2300 ---- .916B .768A .915B .802 +.010 .792 60 2325 ---- 1.026B .865A 1.026B .902 +.013 .889 2350 ---- 1.144B .967A 1.144B 1.011 +.016 .995 10 2375 ---- 1.271B 1.080A 1.271B 1.128 +.019 1.109 1 7 2400 ---- 1.407B 1.202A 1.407B 1.255 +.023 1.232 1 2425 ---- 1.549B 1.331A 1.549B 1.390 +.027 1.363 2450 ---- 1.700B 1.469A 1.700B 1.532 +.030 1.502 2475 ---- 1.859B 1.615A 1.859B 1.683 +.034 1.649 1 2500 ---- 2.025B 1.768A 2.025B 1.841 +.038 1.803 3 2525 ---- 2.197B 1.929A 2.197B 2.006 +.042 1.964 3 2550 ---- 2.377B 2.097A 2.376B 2.178 +.045 2.133 11 2575 ---- 2.561B 2.273A 2.560B 2.356 +.049 2.307 20 2600 ---- 2.752B 2.453A 2.752B 2.540 +.052 2.488 7 2625 ---- 2.948B 2.640A 2.947B 2.729 +.054 2.675 9 2650 ---- 3.149B 2.831A 3.147B 2.924 +.058 2.866 2675 ---- 3.355B 3.029A 3.354B 3.123 +.060 3.063 2700 ---- 3.562B 3.228A 3.562B 3.326 +.062 3.264 1 2725 ---- 3.775B 3.433A 3.775B 3.534 +.065 3.469 2750 3.807 3.991B 3.642A 3.642A 3.745 +.067 1 3.678 2775 ---- 4.211B 3.855A 4.210B 3.960 +.069 3.891 2800 4.258 4.432B 4.070A 4.070A 4.178 +.072 4 4.106 2 2825 ---- 4.657B 4.289A 4.656B 4.398 +.073 4.325 2 2850 4.702 4.882B 4.511A 4.511A 4.621 +.075 1 4.546 2875 ---- 5.110B 4.733A 5.109B 4.846 +.077 4.769 2900 ---- 5.341B 4.959A 5.340B 5.073 +.078 4.995 1 2925 ---- 5.571B 5.187A 5.571B 5.302 +.080 5.222 1 2950 ---- 5.803B 5.416A 5.802B 5.533 +.082 5.451 2975 ---- 6.037B 5.647A 6.037B 5.765 +.084 5.681 3000 ---- 6.273B 5.879A 6.273B 5.999 +.086 5.913 3025 ---- 6.510B 6.115A 6.510B 6.234 +.088 6.146 3050 ---- 6.747B 6.348A 6.747B 6.470 +.089 6.381 3075 ---- 6.986B 6.584A 6.986B 6.707 +.091 6.616 3100 ---- 7.225B 6.820A 7.225B 6.945 +.092 6.853 1 3125 ---- 7.465B 7.060A 7.465B 7.183 +.093 7.090 3150 ---- 7.706B 7.298A 7.706B 7.423 +.094 7.329 1 3175 ---- 7.947B 7.537A 7.945B 7.663 +.095 7.568 2 3200 ---- 8.190B 7.777A 8.190B 7.904 +.096 7.808 1 3225 ---- 8.432B 8.018A 8.430B 8.146 +.098 8.048 3250 ---- 8.676B 8.260A 8.676B 8.388 +.099 8.289 3275 ---- 8.920B 8.503A 8.920B 8.631 +.100 8.531 3300 ---- 9.163B 8.745A 9.161B 8.874 +.100 8.774 3325 ---- 9.408B 8.989A 9.406B 9.118 +.101 9.017 3350 ---- 9.544B 9.233A 9.544B 9.362 +.102 9.260 3375 ---- 9.722B 9.477A 9.722B 9.607 +.103 9.504 1 3400 ---- ---- ---- ---- 9.852 +.104 9.748 3425 ---- ---- ---- ---- 10.097 +.104 9.993 1 3450 ---- ---- ---- ---- 10.343 +.105 10.238 2 3475 ---- ---- ---- ---- 10.589 +.105 10.484 3500 ---- ---- ---- ---- 10.836 +.106 10.730 1 30 3525 ---- ---- ---- ---- 11.083 +.107 10.976 3550 ---- ---- ---- ---- 11.330 +.107 11.223 3575 ---- ---- ---- ---- 11.578 +.108 11.470 1 3600 ---- ---- ---- ---- 11.826 +.109 11.717 3625 ---- ---- ---- ---- 12.074 +.109 11.965 3650 ---- ---- ---- ---- 12.322 +.110 12.212 3675 ---- ---- ---- ---- 12.571 +.111 12.460 SO NOV23 Silver Option PUT 1350 ---- ---- ---- ---- .009 -.001 .010 1375 ---- ---- ---- ---- .011 -.001 .012 1400 ---- ---- ---- ---- .012 -.001 .013 25 1425 ---- ---- ---- ---- .014 -.001 .015 1450 ---- ---- ---- ---- .016 -.001 .017 1475 ---- ---- ---- ---- .018 -.002 .020 1500 ---- ---- ---- ---- .021 -.002 .023 1525 ---- ---- ---- ---- .024 -.002 .026 1550 ---- ---- ---- ---- .027 -.002 .029 1575 ---- ---- ---- ---- .031 -.002 .033 1600 ---- ---- ---- ---- .035 -.002 .037 1625 ---- ---- ---- ---- .039 -.003 .042 1650 ---- ---- ---- ---- .044 -.003 .047 1675 ---- ---- ---- ---- .050 -.003 .053 1700 ---- .061B ---- .061B .056 -.004 .060 1725 ---- .069B ---- .069B .064 -.003 .067 1750 ---- .078B ---- .078B .072 -.004 .076 1775 ---- .089B ---- .089B .081 -.004 .085 1800 ---- .101B .095A .101B .092 -.004 .096 1 1825 ---- .115B .107A .115B .104 -.004 .108 1850 ---- .131B .120A .131B .117 -.005 .122 1875 ---- .148B .135A .148B .133 -.004 .137 1900 ---- .168B .152A .168B .150 -.005 .155 1925 ---- .190B .171A .190B .170 -.005 .175 1950 ---- .216B .193A .216B .192 -.005 .197 1975 ---- .245B .217A .245B .218 -.005 .223 2000 ---- .277B .245A .277B .246 -.005 .251 31 2025 ---- .313B .275A .313B .278 -.005 .283 2050 ---- .354B .309A .354B .314 -.005 .319 2075 ---- .400B .346A .400B .354 -.005 .359 2100 ---- .451B .390A .451B .399 -.005 .404 1 2125 ---- .507B .438A .507B .450 -.003 .453 1 1 2150 ---- .570B .491A .570B .505 -.003 .508 5 2175 ---- .640B .551A .640B .567 -.002 .569 2 2200 ---- .717B .616A .717B .635 .000 .635 1 401 2225 ---- .800B .688A .800B .711 +.002 .709 2250 ---- .890B .767A .890B .793 +.004 .789 2275 ---- .989B .854A .989B .883 +.007 .876 2300 ---- 1.096B .948A 1.096B .980 +.009 .971 3 2325 ---- 1.210B 1.050A 1.210B 1.085 +.011 1.074 1 2350 ---- 1.332B 1.158A 1.332B 1.198 +.013 1.185 2375 ---- 1.462B 1.276A 1.462B 1.319 +.016 1.303 2400 ---- 1.598B 1.400A 1.598B 1.448 +.019 1.429 2425 ---- 1.741B 1.532A 1.741B 1.584 +.021 1.563 2450 ---- 1.892B 1.671A 1.892B 1.727 +.024 1.703 2475 ---- 2.049B 1.817A 2.049B 1.877 +.027 1.850 2500 ---- 2.214B 1.970A 2.213B 2.034 +.031 2.003 2525 ---- 2.384B 2.129A 2.383B 2.197 +.034 2.163 2550 ---- 2.560B 2.295A 2.559B 2.366 +.037 2.329 2575 ---- 2.741B 2.466A 2.740B 2.541 +.041 2.500 2600 ---- 2.927B 2.642A 2.926B 2.721 +.044 2.677 2625 ---- 3.116B 2.824A 3.116B 2.906 +.047 2.859 2650 ---- 3.312B 3.010A 3.312B 3.096 +.050 3.046 2675 ---- 3.511B 3.201A 3.511B 3.291 +.053 3.238 2700 ---- 3.715B 3.397A 3.715B 3.489 +.055 3.434 2725 ---- 3.921B 3.597A 3.921B 3.692 +.058 3.634 2750 ---- 4.132B 3.800A 4.132B 3.898 +.061 3.837 2775 ---- 4.345B 4.007A 4.345B 4.107 +.063 4.044 2800 ---- 4.562B 4.217A 4.559B 4.319 +.065 4.254 2825 ---- 4.779B 4.429A 4.779B 4.534 +.067 4.467 2850 ---- 5.000B 4.645A 5.000B 4.751 +.068 4.683 2875 ---- 5.223B 4.863A 5.223B 4.971 +.070 4.901 2900 ---- 5.446B 5.083A 5.446B 5.193 +.072 5.121 2925 ---- 5.674B 5.304A 5.673B 5.416 +.073 5.343 2950 ---- 5.902B 5.530A 5.900B 5.642 +.075 5.567 2975 ---- 6.131B 5.754A 6.131B 5.869 +.076 5.793 3000 ---- 6.361B 5.982A 6.361B 6.097 +.076 6.021 3025 ---- 6.595B 6.211A 6.594B 6.327 +.078 6.249 3050 ---- 6.827B 6.442A 6.826B 6.559 +.079 6.480 3075 ---- 7.062B 6.672A 7.062B 6.791 +.080 6.711 3100 ---- 7.296B 6.906A 7.296B 7.025 +.082 6.943 3125 ---- 7.532B 7.140A 7.531B 7.259 +.082 7.177 3150 ---- 7.770B 7.375A 7.770B 7.495 +.084 7.411 3175 ---- 8.007B 7.611A 8.007B 7.731 +.084 7.647 3200 ---- 8.247B 7.847A 8.244B 7.968 +.085 7.883 3225 ---- 8.485B 8.084A 8.485B 8.206 +.086 8.120 3250 ---- 8.725B 8.322A 8.725B 8.445 +.088 8.357 3275 ---- 8.966B 8.562A 8.966B 8.685 +.089 8.596 3300 ---- 9.207B 8.801A 9.205B 8.925 +.090 8.835 3325 ---- 9.450B 9.042A 9.450B 9.166 +.092 9.074 3350 ---- 9.691B 9.282A 9.690B 9.407 +.093 9.314 3375 ---- 9.935B 9.522A 9.935B 9.649 +.094 9.555 3400 ---- 10.178B 9.765A 10.178B 9.891 +.094 9.797 3425 ---- 10.422B 10.008A 10.421B 10.134 +.095 10.039 3450 ---- 10.667B 10.250A 10.667B 10.378 +.097 10.281 3475 ---- 10.911B 10.494A 10.910B 10.622 +.098 10.524 3500 ---- 11.132B 10.738A 11.130B 10.866 +.099 10.767 3525 ---- 11.270B 10.982A 11.268B 11.111 +.100 11.011 3550 ---- 11.467B 11.227A 11.467B 11.356 +.101 11.255 3575 ---- ---- ---- ---- 11.601 +.101 11.500 3600 ---- ---- ---- ---- 11.847 +.102 11.745 3625 ---- ---- ---- ---- 12.093 +.103 11.990 3650 ---- ---- ---- ---- 12.340 +.104 12.236 3675 ---- ---- ---- ---- 12.587 +.105 12.482 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 ---- ---- ---- ---- .001 -.001 .002 1000 ---- ---- ---- ---- .002 .000 .002 1 1025 ---- ---- ---- ---- .002 .000 .002 1050 ---- ---- ---- ---- .002 -.001 .003 1075 ---- ---- ---- ---- .003 .000 .003 1100 ---- ---- ---- ---- .003 -.001 .004 1125 ---- ---- ---- ---- .004 -.001 .005 1150 ---- ---- ---- ---- .005 .000 .005 1175 ---- ---- ---- ---- .006 .000 .006 1200 ---- ---- ---- ---- .007 .000 .007 1 1225 ---- ---- ---- ---- .008 -.001 .009 400 1250 ---- ---- ---- ---- .009 -.001 .010 1275 ---- ---- ---- ---- .010 -.001 .011 1300 ---- ---- ---- ---- .012 -.001 .013 1325 ---- ---- ---- ---- .014 -.001 .015 1350 ---- ---- ---- ---- .016 -.001 .017 1 1375 ---- ---- ---- ---- .018 -.001 .019 202 1400 ---- ---- ---- ---- .021 -.001 .022 1 1425 ---- ---- ---- ---- .024 -.001 .025 1450 ---- ---- ---- ---- .027 -.001 .028 200 1475 ---- ---- ---- ---- .030 -.002 .032 1500 .036 .036 .036 .036 .034 -.002 2 .036 2 1525 ---- ---- ---- ---- .038 -.002 .040 1 1550 ---- ---- ---- ---- .043 -.002 .045 2 1575 ---- ---- ---- ---- .049 -.002 .051 1 1600 ---- ---- ---- ---- .055 -.002 .057 134 1625 ---- ---- ---- ---- .061 -.003 .064 1650 ---- .073B ---- .073B .069 -.002 .071 8 1675 ---- .082B ---- .082B .077 -.003 .080 1 1700 ---- .092B ---- .092B .086 -.003 .089 8 1725 ---- .104B ---- .104B .096 -.004 .100 1750 ---- .116B ---- .116B .108 -.003 .111 4 1775 ---- .130B ---- .130B .121 -.003 .124 10 1800 ---- .147B .138A .147B .135 -.004 .139 228 1825 ---- .164B .153A .164B .151 -.004 .155 6 1850 ---- .184B .171A .184B .168 -.005 .173 100 1875 ---- .207B .191A .207B .188 -.005 .193 9 1900 ---- .232B .213A .232B .210 -.005 .215 56 1925 ---- .260B .237A .260B .235 -.005 .240 115 1950 ---- .292B .264A .292B .263 -.005 .268 39 1975 ---- .327B .294A .327B .293 -.006 .299 1 2000 .320 .366B .320 .320 .328 -.006 1 .334 67 2025 ---- .409B .363A .409B .366 -.006 .372 45 2050 ---- .457B .403A .457B .409 -.006 .415 18 2075 ---- .510B .451A .510B .456 -.006 .462 7 2100 ---- .569B .501A .569B .508 -.005 .513 195 2125 ---- .632B .556A .632B .566 -.004 .570 152 2150 ---- .704B .617A .704B .630 -.003 .633 51 2175 ---- .780B .684A .780B .700 -.002 .702 2200 ---- .863B .757A .863B .776 .000 .776 157 2225 ---- .953B .837A .953B .858 +.001 .857 25 2250 ---- 1.048B .924A 1.048B .947 +.002 .945 26 2275 ---- 1.152B 1.016A 1.152B 1.043 +.004 1.039 225 2300 ---- 1.262B 1.117A 1.261B 1.146 +.006 1.140 172 2325 ---- 1.377B 1.223A 1.377B 1.256 +.008 1.248 100 2350 ---- 1.503B 1.336A 1.501B 1.373 +.010 1.363 21 2375 ---- 1.634B 1.459A 1.633B 1.497 +.012 1.485 110 2400 ---- 1.772B 1.586A 1.772B 1.627 +.013 1.614 212 2425 ---- 1.916B 1.720A 1.916B 1.764 +.015 1.749 10 2450 ---- 2.067B 1.860A 2.067B 1.908 +.018 1.890 4 2475 ---- 2.223B 2.007A 2.223B 2.057 +.020 2.037 44 2500 ---- 2.385B 2.159A 2.385B 2.213 +.022 2.191 29 2525 ---- 2.553B 2.317A 2.553B 2.375 +.025 2.350 7 2550 ---- 2.727B 2.480A 2.726B 2.542 +.028 2.514 15 2575 ---- 2.904B 2.649A 2.904B 2.714 +.030 2.684 2 2600 ---- 3.087B 2.820A 3.087B 2.891 +.032 2.859 15 2625 ---- 3.275B 2.999A 3.274B 3.073 +.035 3.038 32 2650 ---- 3.465B 3.182A 3.465B 3.260 +.038 3.222 1 2675 3.376 3.660B 3.369A 3.369A 3.450 +.040 2 3.410 111 2700 ---- 3.858B 3.561A 3.858B 3.645 +.043 3.602 4 2725 ---- 4.060B 3.757A 4.060B 3.843 +.045 3.798 2750 4.087 4.266B 3.956A 4.266B 4.044 +.047 1 3.997 2775 ---- 4.474B 4.158A 4.474B 4.249 +.050 4.199 2800 4.499 4.685B 4.362A 4.685B 4.456 +.051 1 4.405 2825 ---- 4.898B 4.570A 4.898B 4.666 +.053 4.613 2850 ---- 5.115B 4.781A 5.114B 4.879 +.055 4.824 2875 ---- 5.332B 4.994A 5.332B 5.094 +.057 5.037 2900 ---- 5.552B 5.209A 5.552B 5.311 +.058 5.253 2925 ---- 5.774B 5.427A 5.774B 5.531 +.061 5.470 2950 ---- 5.999B 5.646A 5.998B 5.752 +.062 5.690 2975 ---- 6.223B 5.868A 6.223B 5.975 +.064 5.911 3000 ---- 6.450B 6.091A 6.450B 6.199 +.065 6.134 14 3025 ---- 6.678B 6.316A 6.678B 6.425 +.066 6.359 3050 ---- 6.908B 6.542A 6.908B 6.652 +.067 6.585 3075 ---- 7.138B 6.768A 7.138B 6.881 +.069 6.812 3100 ---- 7.371B 6.998A 7.369B 7.111 +.070 7.041 3125 ---- 7.603B 7.228A 7.603B 7.342 +.071 7.271 1 3150 ---- 7.837B 7.459A 7.837B 7.574 +.072 7.502 3175 ---- 8.073B 7.691A 8.072B 7.807 +.074 7.733 1 3200 ---- 8.307B 7.925A 8.306B 8.041 +.075 7.966 1 3225 ---- 8.544B 8.159A 8.544B 8.275 +.075 8.200 3250 ---- 8.779B 8.392A 8.779B 8.511 +.077 8.434 1 3275 ---- 9.017B 8.629A 9.016B 8.747 +.077 8.670 15 3300 ---- 9.256B 8.866A 9.256B 8.985 +.079 8.906 1 3325 ---- 9.496B 9.103A 9.496B 9.222 +.080 9.142 3350 ---- 9.735B 9.341A 9.734B 9.461 +.081 9.380 3375 ---- 9.976B 9.580A 9.975B 9.700 +.082 9.618 3400 ---- 10.217B 9.819A 10.214B 9.940 +.084 9.856 3425 ---- 10.458B 10.059A 10.458B 10.180 +.085 10.095 3450 ---- 10.700B 10.297A 10.697B 10.421 +.086 10.335 3475 ---- 10.942B 10.540A 10.942B 10.662 +.087 10.575 3500 ---- 11.186B 10.780A 11.186B 10.904 +.088 10.816 3525 ---- 11.429B 11.023A 11.426B 11.147 +.090 11.057 3550 ---- 11.672B 11.265A 11.671B 11.389 +.091 11.298 3575 ---- 11.917B 11.508A 11.915B 11.633 +.093 11.540 3600 ---- 12.162B 11.752A 12.160B 11.876 +.093 11.783 3625 ---- 12.405B 11.995A 12.405B 12.120 +.094 12.026 3650 ---- 12.594B 12.239A 12.593B 12.365 +.096 12.269 3675 ---- 12.767B 12.483A 12.767B 12.609 +.096 12.513 1 3700 ---- 12.996B 12.726A 12.996B 12.854 +.097 12.757 3725 ---- ---- ---- ---- 13.100 +.099 13.001 3750 ---- ---- ---- ---- 13.346 +.100 13.246 3775 ---- ---- ---- ---- 13.592 +.101 13.491 19 3800 ---- ---- ---- ---- 13.838 +.101 13.737 28 3825 ---- ---- ---- ---- 14.085 +.103 13.982 3850 ---- ---- ---- ---- 14.332 +.104 14.228 3875 ---- ---- ---- ---- 14.579 +.104 14.475 3900 ---- ---- ---- ---- 14.827 +.106 14.721 3925 ---- ---- ---- ---- 15.074 +.106 14.968 3950 ---- ---- ---- ---- 15.323 +.107 15.216 3975 ---- ---- ---- ---- 15.571 +.108 15.463 4000 ---- ---- ---- ---- 15.820 +.109 15.711 4025 ---- ---- ---- ---- 16.068 +.109 15.959 4050 ---- ---- ---- ---- 16.317 +.110 16.207 4075 ---- ---- ---- ---- 16.567 +.111 16.456 4500 ---- ---- ---- ---- 20.816 +.115 20.701 1 5000 ---- ---- ---- ---- 25.816 +.115 25.701 6000 ---- ---- ---- ---- 35.816 +.115 35.701 7000 ---- ---- ---- ---- 45.816 +.115 45.701 7500 ---- ---- ---- ---- 50.816 +.115 50.701 8000 ---- ---- ---- ---- 55.816 +.115 55.701 9000 ---- ---- ---- ---- 65.816 +.115 65.701 10000 ---- ---- ---- ---- 75.816 +.115 75.701 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .015 -.001 .016 1125 ---- ---- ---- ---- .017 -.001 .018 1150 ---- ---- ---- ---- .019 -.001 .020 1175 ---- ---- ---- ---- .021 -.002 .023 1200 ---- ---- ---- ---- .024 -.002 .026 1225 ---- ---- ---- ---- .027 -.002 .029 1250 ---- ---- ---- ---- .030 -.002 .032 1275 ---- ---- ---- ---- .034 -.002 .036 1300 ---- ---- ---- ---- .038 -.002 .040 1325 ---- ---- ---- ---- .042 -.002 .044 1350 ---- ---- ---- ---- .047 -.002 .049 1375 ---- ---- ---- ---- .052 -.002 .054 1400 ---- ---- ---- ---- .057 -.003 .060 1425 ---- ---- ---- ---- .063 -.003 .066 1450 ---- ---- ---- ---- .069 -.004 .073 1475 ---- ---- ---- ---- .076 -.004 .080 1500 ---- ---- ---- ---- .084 -.004 .088 1 1525 ---- ---- ---- ---- .092 -.005 .097 1550 ---- ---- ---- ---- .101 -.005 .106 1575 ---- ---- ---- ---- .112 -.005 .117 1600 ---- ---- ---- ---- .123 -.005 .128 1625 ---- ---- ---- ---- .135 -.006 .141 1 1650 ---- ---- ---- ---- .149 -.006 .155 1 1675 ---- ---- ---- ---- .164 -.006 .170 1700 ---- ---- ---- ---- .180 -.007 .187 1 1725 ---- .207B ---- .207B .198 -.008 .206 1750 ---- .229B ---- .229B .218 -.008 .226 1775 ---- .253B .247A .253B .241 -.008 .249 1 1800 ---- .280B .271A .280B .265 -.008 .273 100 1825 ---- .309B .297A .309B .291 -.009 .300 1850 ---- .341B .325A .341B .321 -.009 .330 1875 ---- .376B .356A .376B .352 -.010 .362 1900 ---- .414B .390A .414B .387 -.010 .397 1925 ---- .455B .427A .455B .425 -.009 .434 1950 ---- .499B .467A .499B .466 -.010 .476 1975 ---- .548B .510A .548B .510 -.010 .520 1 2000 ---- .600B .557A .600B .559 -.009 .568 2 2025 ---- .656B .607A .656B .611 -.009 .620 2050 ---- .717B .662A .717B .667 -.009 .676 2075 ---- .782B .720A .782B .727 -.009 .736 2100 ---- .852B .783A .852B .792 -.008 .800 301 2125 ---- .927B .850A .927B .861 -.008 .869 1 2150 ---- 1.007B .922A 1.007B .935 -.008 .943 1 2175 ---- 1.092B .999A 1.092B 1.015 -.006 1.021 1 2200 ---- 1.183B 1.081A 1.183B 1.099 -.006 1.105 188 2225 ---- 1.275B 1.169A 1.275B 1.188 -.005 1.193 2 2250 ---- 1.376B 1.261A 1.376B 1.283 -.004 1.287 10 2275 ---- 1.483B 1.364A 1.483B 1.383 -.003 1.386 2300 ---- 1.596B 1.468A 1.596B 1.489 -.002 1.491 55 2325 ---- 1.714B 1.577A 1.714B 1.601 .000 1.601 5 2350 ---- 1.837B 1.691A 1.837B 1.718 +.001 1.717 2375 ---- 1.966B 1.811A 1.966B 1.841 +.004 1.837 2400 ---- 2.100B 1.936A 2.100B 1.969 +.005 1.964 2425 ---- 2.240B 2.067A 2.240B 2.103 +.008 2.095 2450 ---- 2.384B 2.202A 2.384B 2.241 +.009 2.232 2 2475 ---- 2.534B 2.343A 2.534B 2.385 +.010 2.375 2500 ---- 2.688B 2.488A 2.688B 2.534 +.012 2.522 125 2525 ---- 2.847B 2.639A 2.847B 2.688 +.014 2.674 29 2550 ---- 3.010B 2.794A 3.010B 2.846 +.015 2.831 2575 ---- 3.177B 2.954A 3.177B 3.009 +.017 2.992 2600 ---- 3.348B 3.118A 3.348B 3.176 +.019 3.157 2 2625 ---- 3.524B 3.286A 3.524B 3.347 +.020 3.327 2650 ---- 3.704B 3.458A 3.704B 3.522 +.022 3.500 120 2675 ---- 3.886B 3.634A 3.886B 3.700 +.022 3.678 2700 ---- 4.072B 3.813A 4.072B 3.882 +.024 3.858 21 2725 ---- 4.261B 3.996A 4.261B 4.068 +.026 4.042 1 2750 ---- 4.453B 4.182A 4.453B 4.256 +.027 4.229 2775 ---- 4.648B 4.371A 4.648B 4.448 +.029 4.419 2800 ---- 4.845B 4.563A 4.845B 4.642 +.031 4.611 2825 ---- 5.045B 4.758A 5.045B 4.839 +.033 4.806 2850 ---- 5.248B 4.955A 5.247B 5.038 +.034 5.004 2875 ---- 5.452B 5.155A 5.451B 5.240 +.036 5.204 2900 ---- 5.658B 5.357A 5.658B 5.444 +.037 5.407 2925 ---- 5.867B 5.561A 5.866B 5.650 +.039 5.611 2950 ---- 6.077B 5.767A 6.077B 5.858 +.040 5.818 2975 ---- 6.289B 5.975A 6.289B 6.068 +.042 6.026 15 3000 ---- 6.502B 6.185A 6.502B 6.279 +.043 6.236 3025 ---- 6.719B 6.397A 6.718B 6.493 +.045 6.448 3050 ---- 6.935B 6.610A 6.935B 6.708 +.047 6.661 3075 ---- 7.154B 6.825A 7.153B 6.924 +.048 6.876 3100 ---- 7.374B 7.042A 7.373B 7.142 +.049 7.093 3125 ---- 7.595B 7.260A 7.594B 7.361 +.050 7.311 3150 ---- 7.816B 7.479A 7.816B 7.582 +.052 7.530 3175 ---- 8.040B 7.699A 8.040B 7.803 +.052 7.751 3200 ---- 8.265B 7.922A 8.265B 8.026 +.054 7.972 1 3225 ---- 8.490B 8.145A 8.490B 8.250 +.055 8.195 3250 ---- 8.717B 8.368A 8.717B 8.475 +.056 8.419 3275 ---- 8.946B 8.594A 8.945B 8.702 +.058 8.644 3300 ---- 9.175B 8.820A 9.174B 8.929 +.059 8.870 3325 ---- 9.405B 9.047A 9.404B 9.157 +.060 9.097 3350 ---- 9.634B 9.276A 9.634B 9.386 +.062 9.324 3375 ---- 9.865B 9.505A 9.865B 9.616 +.063 9.553 3400 ---- 10.098B 9.735A 10.097B 9.846 +.063 9.783 3425 ---- 10.331B 9.966A 10.330B 10.078 +.065 10.013 3450 ---- 10.564B 10.197A 10.564B 10.310 +.066 10.244 1 3475 ---- 10.799B 10.430A 10.798B 10.543 +.067 10.476 3500 ---- 11.035B 10.663A 11.034B 10.777 +.069 10.708 3525 ---- 11.271B 10.896A 11.270B 11.011 +.069 10.942 3550 ---- 11.505B 11.130A 11.505B 11.246 +.071 11.175 3575 ---- 11.742B 11.366A 11.742B 11.482 +.072 11.410 3600 ---- 11.980B 11.602A 11.980B 11.718 +.073 11.645 3625 ---- 12.217B 11.839A 12.217B 11.955 +.074 11.881 3650 ---- 12.456B 12.075A 12.456B 12.193 +.076 12.117 3675 ---- 12.695B 12.313A 12.695B 12.431 +.077 12.354 3700 ---- 12.934B 12.550A 12.934B 12.669 +.077 12.592 2 4000 ---- 15.841B 15.442A 15.841B 15.566 +.088 15.478 3 5000 ---- ---- ---- ---- 25.500 +.111 25.389 4 7000 ---- ---- ---- ---- 45.500 +.111 45.389 10000 ---- ---- ---- ---- 75.500 +.111 75.389 SO MAY24 Silver Option PUT 1400 ---- ---- ---- ---- .079 -.003 .082 1425 ---- ---- ---- ---- .088 -.004 .092 1450 ---- ---- ---- ---- .099 -.003 .102 1475 ---- ---- ---- ---- .110 -.004 .114 1500 ---- ---- ---- ---- .122 -.004 .126 1525 ---- ---- ---- ---- .135 -.004 .139 1550 ---- ---- ---- ---- .149 -.005 .154 1575 ---- ---- ---- ---- .164 -.005 .169 1600 ---- ---- ---- ---- .181 -.005 .186 1625 ---- ---- ---- ---- .199 -.005 .204 1650 ---- ---- ---- ---- .218 -.005 .223 1675 ---- ---- ---- ---- .238 -.006 .244 1700 ---- ---- ---- ---- .260 -.006 .266 1725 ---- ---- ---- ---- .284 -.006 .290 1750 ---- ---- ---- ---- .309 -.007 .316 1775 ---- ---- ---- ---- .337 -.006 .343 1800 ---- ---- ---- ---- .366 -.007 .373 1825 ---- ---- ---- ---- .398 -.007 .405 1850 ---- ---- ---- ---- .432 -.007 .439 1875 ---- ---- ---- ---- .469 -.007 .476 1900 ---- ---- ---- ---- .509 -.007 .516 1925 ---- ---- ---- ---- .552 -.007 .559 1950 ---- ---- ---- ---- .599 -.007 .606 1975 ---- ---- ---- ---- .649 -.007 .656 2000 ---- ---- ---- ---- .703 -.006 .709 2025 ---- ---- ---- ---- .760 -.007 .767 2050 ---- ---- ---- ---- .822 -.006 .828 2075 ---- ---- ---- ---- .889 -.005 .894 2100 ---- ---- ---- ---- .959 -.006 .965 2125 ---- ---- ---- ---- 1.034 -.005 1.039 2150 ---- ---- ---- ---- 1.114 -.005 1.119 2175 ---- ---- ---- ---- 1.199 -.004 1.203 2200 ---- ---- ---- ---- 1.288 -.003 1.291 2225 ---- ---- ---- ---- 1.383 -.002 1.385 2250 ---- ---- ---- ---- 1.482 -.002 1.484 2275 ---- ---- ---- ---- 1.587 .000 1.587 2300 ---- ---- ---- ---- 1.696 .000 1.696 2325 ---- ---- ---- ---- 1.811 +.002 1.809 2350 ---- ---- ---- ---- 1.930 +.002 1.928 2375 ---- ---- ---- ---- 2.055 +.004 2.051 2400 ---- ---- ---- ---- 2.184 +.005 2.179 2425 ---- ---- ---- ---- 2.318 +.006 2.312 2450 ---- ---- ---- ---- 2.457 +.007 2.450 2475 ---- ---- ---- ---- 2.601 +.009 2.592 2500 ---- ---- ---- ---- 2.749 +.010 2.739 2525 ---- ---- ---- ---- 2.901 +.011 2.890 2550 ---- ---- ---- ---- 3.058 +.012 3.046 2575 ---- ---- ---- ---- 3.219 +.014 3.205 2600 ---- ---- ---- ---- 3.384 +.015 3.369 2625 ---- ---- ---- ---- 3.552 +.016 3.536 2650 ---- ---- ---- ---- 3.725 +.018 3.707 2675 ---- ---- ---- ---- 3.900 +.019 3.881 2700 ---- ---- ---- ---- 4.079 +.021 4.058 2725 ---- ---- ---- ---- 4.260 +.022 4.238 2750 ---- ---- ---- ---- 4.445 +.024 4.421 2775 ---- ---- ---- ---- 4.632 +.025 4.607 2800 ---- ---- ---- ---- 4.822 +.026 4.796 2825 ---- ---- ---- ---- 5.014 +.027 4.987 2850 ---- ---- ---- ---- 5.209 +.029 5.180 2875 ---- ---- ---- ---- 5.406 +.031 5.375 2900 ---- ---- ---- ---- 5.604 +.031 5.573 2925 ---- ---- ---- ---- 5.805 +.033 5.772 2950 ---- ---- ---- ---- 6.008 +.034 5.974 2975 ---- ---- ---- ---- 6.213 +.036 6.177 3000 ---- ---- ---- ---- 6.419 +.037 6.382 3025 ---- ---- ---- ---- 6.627 +.038 6.589 3050 ---- ---- ---- ---- 6.836 +.039 6.797 3075 ---- ---- ---- ---- 7.047 +.041 7.006 3100 ---- ---- ---- ---- 7.259 +.042 7.217 3125 ---- ---- ---- ---- 7.472 +.042 7.430 3150 ---- ---- ---- ---- 7.687 +.044 7.643 3175 ---- ---- ---- ---- 7.903 +.045 7.858 3200 ---- ---- ---- ---- 8.120 +.046 8.074 3225 ---- ---- ---- ---- 8.339 +.048 8.291 3250 ---- ---- ---- ---- 8.558 +.048 8.510 3275 ---- ---- ---- ---- 8.779 +.050 8.729 3300 ---- ---- ---- ---- 9.000 +.051 8.949 3325 ---- ---- ---- ---- 9.222 +.051 9.171 3350 ---- ---- ---- ---- 9.446 +.053 9.393 3375 ---- ---- ---- ---- 9.670 +.054 9.616 3400 ---- ---- ---- ---- 9.895 +.055 9.840 3425 ---- ---- ---- ---- 10.121 +.056 10.065 3450 ---- ---- ---- ---- 10.347 +.057 10.290 3475 ---- ---- ---- ---- 10.575 +.058 10.517 3500 ---- ---- ---- ---- 10.803 +.059 10.744 3525 ---- ---- ---- ---- 11.032 +.060 10.972 3550 ---- ---- ---- ---- 11.262 +.061 11.201 3575 ---- ---- ---- ---- 11.493 +.062 11.431 3600 ---- ---- ---- ---- 11.724 +.063 11.661 3625 ---- ---- ---- ---- 11.956 +.064 11.892 3650 ---- ---- ---- ---- 12.188 +.064 12.124 3675 ---- ---- ---- ---- 12.422 +.066 12.356 3700 ---- ---- ---- ---- 12.655 +.066 12.589 3725 ---- ---- ---- ---- 12.890 +.068 12.822 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .006 -.001 .007 750 ---- ---- ---- ---- .008 .000 .008 775 ---- ---- ---- ---- .009 -.001 .010 800 ---- ---- ---- ---- .011 .000 .011 825 ---- ---- ---- ---- .012 -.001 .013 850 ---- ---- ---- ---- .014 -.001 .015 875 ---- ---- ---- ---- .016 -.001 .017 900 ---- ---- ---- ---- .018 -.001 .019 925 ---- ---- ---- ---- .021 -.001 .022 950 ---- ---- ---- ---- .024 -.001 .025 975 ---- ---- ---- ---- .027 -.001 .028 1000 ---- ---- ---- ---- .030 -.001 .031 1025 ---- ---- ---- ---- .033 -.002 .035 1050 ---- ---- ---- ---- .037 -.002 .039 1075 ---- ---- ---- ---- .041 -.002 .043 1100 ---- ---- ---- ---- .046 -.002 .048 1125 ---- ---- ---- ---- .051 -.002 .053 1150 ---- ---- ---- ---- .056 -.002 .058 1175 ---- ---- ---- ---- .061 -.003 .064 1200 ---- ---- ---- ---- .067 -.003 .070 1225 ---- ---- ---- ---- .073 -.003 .076 1250 ---- ---- ---- ---- .080 -.003 .083 1275 ---- ---- ---- ---- .087 -.004 .091 1300 ---- ---- ---- ---- .095 -.003 .098 1325 ---- ---- ---- ---- .103 -.004 .107 1350 ---- ---- ---- ---- .111 -.004 .115 1375 ---- ---- ---- ---- .121 -.004 .125 1400 ---- ---- ---- ---- .131 -.004 .135 1425 ---- ---- ---- ---- .141 -.005 .146 1450 ---- ---- ---- ---- .153 -.005 .158 1475 ---- ---- ---- ---- .165 -.005 .170 1500 ---- ---- ---- ---- .179 -.005 .184 1525 ---- ---- ---- ---- .193 -.006 .199 1550 ---- ---- ---- ---- .209 -.006 .215 1575 ---- ---- ---- ---- .226 -.006 .232 1600 ---- ---- ---- ---- .245 -.006 .251 1625 ---- ---- ---- ---- .265 -.006 .271 1650 ---- ---- ---- ---- .287 -.007 .294 1675 ---- ---- ---- ---- .311 -.007 .318 1700 ---- ---- ---- ---- .336 -.008 .344 1725 ---- ---- ---- ---- .364 -.008 .372 1750 ---- ---- ---- ---- .394 -.008 .402 1775 ---- ---- ---- ---- .427 -.008 .435 1800 ---- ---- ---- ---- .462 -.008 .470 12 1825 ---- ---- ---- ---- .500 -.008 .508 1850 ---- ---- ---- ---- .540 -.008 .548 1875 ---- ---- ---- ---- .584 -.008 .592 1900 ---- ---- ---- ---- .630 -.009 .639 1925 ---- ---- ---- ---- .680 -.008 .688 1950 ---- ---- ---- ---- .734 -.008 .742 1975 ---- ---- ---- ---- .791 -.008 .799 2000 ---- ---- ---- ---- .851 -.008 .859 1 2025 ---- ---- ---- ---- .916 -.008 .924 2050 ---- ---- ---- ---- .984 -.008 .992 2075 ---- ---- ---- ---- 1.057 -.007 1.064 2100 ---- ---- ---- ---- 1.133 -.007 1.140 2125 ---- ---- ---- ---- 1.214 -.007 1.221 2150 ---- ---- ---- ---- 1.299 -.006 1.305 2175 ---- ---- ---- ---- 1.388 -.006 1.394 2200 ---- ---- ---- ---- 1.482 -.005 1.487 2225 ---- ---- ---- ---- 1.579 -.005 1.584 2250 ---- ---- ---- ---- 1.682 -.003 1.685 2275 ---- ---- ---- ---- 1.788 -.003 1.791 2300 ---- ---- ---- ---- 1.899 -.002 1.901 1 2325 ---- ---- ---- ---- 2.013 -.002 2.015 2350 ---- ---- ---- ---- 2.133 .000 2.133 2375 ---- ---- ---- ---- 2.256 .000 2.256 2400 ---- ---- ---- ---- 2.383 +.001 2.382 2425 ---- ---- ---- ---- 2.515 +.002 2.513 2450 ---- ---- ---- ---- 2.651 +.004 2.647 2475 ---- ---- ---- ---- 2.790 +.004 2.786 2500 ---- ---- ---- ---- 2.933 +.005 2.928 2525 ---- ---- ---- ---- 3.081 +.007 3.074 2550 ---- ---- ---- ---- 3.231 +.007 3.224 2575 ---- ---- ---- ---- 3.386 +.009 3.377 2600 ---- ---- ---- ---- 3.544 +.010 3.534 2625 ---- ---- ---- ---- 3.705 +.011 3.694 12 2650 ---- ---- ---- ---- 3.869 +.012 3.857 2675 ---- ---- ---- ---- 4.037 +.013 4.024 2700 ---- ---- ---- ---- 4.208 +.015 4.193 2725 ---- ---- ---- ---- 4.382 +.016 4.366 2750 ---- ---- ---- ---- 4.558 +.017 4.541 2775 ---- ---- ---- ---- 4.738 +.019 4.719 2800 ---- ---- ---- ---- 4.919 +.019 4.900 2825 ---- ---- ---- ---- 5.104 +.021 5.083 2850 ---- ---- ---- ---- 5.291 +.022 5.269 2875 ---- ---- ---- ---- 5.480 +.023 5.457 2900 ---- ---- ---- ---- 5.672 +.025 5.647 2925 ---- ---- ---- ---- 5.865 +.026 5.839 2950 ---- ---- ---- ---- 6.061 +.027 6.034 2975 ---- ---- ---- ---- 6.258 +.028 6.230 3000 ---- ---- ---- ---- 6.458 +.030 6.428 3025 ---- ---- ---- ---- 6.659 +.031 6.628 3050 ---- ---- ---- ---- 6.862 +.032 6.830 3075 ---- ---- ---- ---- 7.066 +.033 7.033 3100 ---- ---- ---- ---- 7.273 +.035 7.238 3125 ---- ---- ---- ---- 7.480 +.035 7.445 3150 ---- ---- ---- ---- 7.689 +.036 7.653 3175 ---- ---- ---- ---- 7.900 +.038 7.862 3200 ---- ---- ---- ---- 8.112 +.039 8.073 3225 ---- ---- ---- ---- 8.325 +.040 8.285 3250 ---- ---- ---- ---- 8.539 +.041 8.498 3275 ---- ---- ---- ---- 8.755 +.043 8.712 3300 ---- ---- ---- ---- 8.971 +.043 8.928 3325 ---- ---- ---- ---- 9.189 +.044 9.145 3350 ---- ---- ---- ---- 9.408 +.045 9.363 3375 ---- ---- ---- ---- 9.628 +.046 9.582 3400 ---- ---- ---- ---- 9.849 +.047 9.802 3425 ---- ---- ---- ---- 10.071 +.048 10.023 3450 ---- ---- ---- ---- 10.294 +.049 10.245 3475 ---- ---- ---- ---- 10.518 +.051 10.467 3500 ---- ---- ---- ---- 10.742 +.051 10.691 3525 ---- ---- ---- ---- 10.968 +.052 10.916 3550 ---- ---- ---- ---- 11.194 +.053 11.141 3575 ---- ---- ---- ---- 11.421 +.054 11.367 3600 ---- ---- ---- ---- 11.649 +.055 11.594 3625 ---- ---- ---- ---- 11.877 +.056 11.821 3650 ---- ---- ---- ---- 12.106 +.057 12.049 3675 ---- ---- ---- ---- 12.336 +.058 12.278 3700 ---- ---- ---- ---- 12.566 +.059 12.507 3725 ---- ---- ---- ---- 12.797 +.060 12.737 3750 ---- ---- ---- ---- 13.029 +.061 12.968 3775 ---- ---- ---- ---- 13.261 +.062 13.199 3800 ---- ---- ---- ---- 13.494 +.063 13.431 3825 ---- ---- ---- ---- 13.727 +.063 13.664 3850 ---- ---- ---- ---- 13.961 +.065 13.896 3875 ---- ---- ---- ---- 14.195 +.065 14.130 3900 ---- ---- ---- ---- 14.430 +.066 14.364 3925 ---- ---- ---- ---- 14.665 +.067 14.598 3950 ---- ---- ---- ---- 14.901 +.068 14.833 3975 ---- ---- ---- ---- 15.138 +.069 15.069 4000 ---- ---- ---- ---- 15.374 +.069 15.305 4025 ---- ---- ---- ---- 15.611 +.070 15.541 4050 ---- ---- ---- ---- 15.849 +.071 15.778 4075 ---- ---- ---- ---- 16.087 +.072 16.015 4100 ---- ---- ---- ---- 16.326 +.074 16.252 4700 ---- ---- ---- ---- 22.150 +.093 22.057 4900 ---- ---- ---- ---- 24.126 +.099 24.027 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .027 -.002 .029 750 ---- ---- ---- ---- .031 -.002 .033 775 ---- ---- ---- ---- .035 -.002 .037 800 ---- ---- ---- ---- .040 -.002 .042 825 ---- ---- ---- ---- .045 -.002 .047 850 ---- ---- ---- ---- .050 -.002 .052 875 ---- ---- ---- ---- .056 -.002 .058 900 ---- ---- ---- ---- .062 -.002 .064 925 ---- ---- ---- ---- .068 -.003 .071 950 ---- ---- ---- ---- .075 -.003 .078 975 ---- ---- ---- ---- .082 -.004 .086 1000 ---- ---- ---- ---- .090 -.004 .094 1025 ---- ---- ---- ---- .098 -.004 .102 1050 ---- ---- ---- ---- .107 -.004 .111 1075 ---- ---- ---- ---- .116 -.004 .120 1100 ---- ---- ---- ---- .126 -.004 .130 1125 ---- ---- ---- ---- .136 -.005 .141 1150 ---- ---- ---- ---- .147 -.004 .151 1175 ---- ---- ---- ---- .158 -.005 .163 1200 ---- ---- ---- ---- .169 -.006 .175 1225 ---- ---- ---- ---- .182 -.005 .187 1250 ---- ---- ---- ---- .194 -.006 .200 1275 ---- ---- ---- ---- .208 -.006 .214 1300 ---- ---- ---- ---- .221 -.007 .228 1325 ---- ---- ---- ---- .236 -.006 .242 1350 ---- ---- ---- ---- .251 -.007 .258 1375 ---- ---- ---- ---- .266 -.008 .274 1400 ---- ---- ---- ---- .283 -.007 .290 1425 ---- ---- ---- ---- .299 -.008 .307 1450 ---- ---- ---- ---- .317 -.008 .325 1475 ---- ---- ---- ---- .335 -.008 .343 1500 ---- ---- ---- ---- .354 -.008 .362 1525 ---- ---- ---- ---- .374 -.009 .383 1550 ---- ---- ---- ---- .395 -.009 .404 1575 ---- ---- ---- ---- .417 -.009 .426 1600 ---- ---- ---- ---- .440 -.009 .449 1625 ---- ---- ---- ---- .464 -.010 .474 1650 ---- ---- ---- ---- .490 -.010 .500 1675 ---- ---- ---- ---- .518 -.010 .528 1700 ---- ---- ---- ---- .547 -.011 .558 1725 ---- ---- ---- ---- .579 -.010 .589 1750 ---- ---- ---- ---- .613 -.010 .623 1775 ---- ---- ---- ---- .649 -.011 .660 1800 ---- ---- ---- ---- .687 -.011 .698 1825 ---- ---- ---- ---- .728 -.011 .739 1850 ---- ---- ---- ---- .772 -.011 .783 1875 ---- ---- ---- ---- .818 -.011 .829 1900 ---- ---- ---- ---- .867 -.011 .878 1925 ---- ---- ---- ---- .919 -.011 .930 1950 ---- ---- ---- ---- .974 -.011 .985 1975 ---- ---- ---- ---- 1.032 -.011 1.043 2000 ---- ---- ---- ---- 1.093 -.012 1.105 2025 ---- ---- ---- ---- 1.158 -.011 1.169 2050 ---- ---- ---- ---- 1.226 -.011 1.237 2075 ---- ---- ---- ---- 1.297 -.011 1.308 2100 ---- ---- ---- ---- 1.372 -.011 1.383 2125 ---- ---- ---- ---- 1.451 -.011 1.462 2150 ---- ---- ---- ---- 1.534 -.011 1.545 2175 ---- ---- ---- ---- 1.621 -.010 1.631 2200 ---- ---- ---- ---- 1.712 -.010 1.722 2225 ---- ---- ---- ---- 1.808 -.009 1.817 2250 ---- ---- ---- ---- 1.908 -.009 1.917 2275 ---- ---- ---- ---- 2.012 -.009 2.021 2300 ---- ---- ---- ---- 2.121 -.008 2.129 2325 ---- ---- ---- ---- 2.234 -.008 2.242 2350 ---- ---- ---- ---- 2.352 -.007 2.359 2375 ---- ---- ---- ---- 2.474 -.006 2.480 2400 ---- ---- ---- ---- 2.600 -.006 2.606 2425 ---- ---- ---- ---- 2.731 -.005 2.736 2450 ---- ---- ---- ---- 2.866 -.005 2.871 2475 ---- ---- ---- ---- 3.005 -.004 3.009 2500 ---- ---- ---- ---- 3.149 -.003 3.152 2525 ---- ---- ---- ---- 3.296 -.002 3.298 2550 ---- ---- ---- ---- 3.447 -.002 3.449 2575 ---- ---- ---- ---- 3.602 -.001 3.603 2600 ---- ---- ---- ---- 3.761 .000 3.761 2625 ---- ---- ---- ---- 3.923 .000 3.923 2650 ---- ---- ---- ---- 4.089 +.001 4.088 2675 ---- ---- ---- ---- 4.258 +.002 4.256 2700 ---- ---- ---- ---- 4.430 +.003 4.427 2725 ---- ---- ---- ---- 4.604 +.003 4.601 2750 ---- ---- ---- ---- 4.782 +.005 4.777 2775 ---- ---- ---- ---- 4.962 +.005 4.957 2800 ---- ---- ---- ---- 5.145 +.007 5.138 2825 ---- ---- ---- ---- 5.329 +.007 5.322 2850 ---- ---- ---- ---- 5.516 +.008 5.508 2875 ---- ---- ---- ---- 5.706 +.009 5.697 2900 ---- ---- ---- ---- 5.897 +.010 5.887 2925 ---- ---- ---- ---- 6.090 +.011 6.079 2950 ---- ---- ---- ---- 6.284 +.011 6.273 2975 ---- ---- ---- ---- 6.481 +.012 6.469 3000 ---- ---- ---- ---- 6.679 +.013 6.666 3025 ---- ---- ---- ---- 6.879 +.014 6.865 3050 ---- ---- ---- ---- 7.080 +.015 7.065 3075 ---- ---- ---- ---- 7.282 +.015 7.267 3100 ---- ---- ---- ---- 7.486 +.016 7.470 3125 ---- ---- ---- ---- 7.691 +.017 7.674 3150 ---- ---- ---- ---- 7.897 +.017 7.880 3175 ---- ---- ---- ---- 8.105 +.019 8.086 3200 ---- ---- ---- ---- 8.313 +.019 8.294 3225 ---- ---- ---- ---- 8.523 +.020 8.503 3250 ---- ---- ---- ---- 8.733 +.020 8.713 3275 ---- ---- ---- ---- 8.945 +.022 8.923 3300 ---- ---- ---- ---- 9.157 +.022 9.135 3325 ---- ---- ---- ---- 9.371 +.023 9.348 15 3350 ---- ---- ---- ---- 9.585 +.024 9.561 3375 ---- ---- ---- ---- 9.800 +.024 9.776 3400 ---- ---- ---- ---- 10.016 +.025 9.991 3425 ---- ---- ---- ---- 10.233 +.026 10.207 3450 ---- ---- ---- ---- 10.450 +.026 10.424 3475 ---- ---- ---- ---- 10.669 +.027 10.642 3500 ---- ---- ---- ---- 10.888 +.028 10.860 3525 ---- ---- ---- ---- 11.108 +.029 11.079 3550 ---- ---- ---- ---- 11.328 +.029 11.299 3575 ---- ---- ---- ---- 11.550 +.030 11.520 3600 ---- ---- ---- ---- 11.772 +.031 11.741 3625 ---- ---- ---- ---- 11.995 +.031 11.964 3650 ---- ---- ---- ---- 12.219 +.032 12.187 3675 ---- ---- ---- ---- 12.443 +.033 12.410 3700 ---- ---- ---- ---- 12.668 +.033 12.635 3725 ---- ---- ---- ---- 12.894 +.034 12.860 3750 ---- ---- ---- ---- 13.120 +.035 13.085 3775 ---- ---- ---- ---- 13.347 +.036 13.311 3800 ---- ---- ---- ---- 13.574 +.036 13.538 3825 ---- ---- ---- ---- 13.802 +.036 13.766 3850 ---- ---- ---- ---- 14.031 +.037 13.994 3875 ---- ---- ---- ---- 14.260 +.038 14.222 3900 ---- ---- ---- ---- 14.490 +.038 14.452 3925 ---- ---- ---- ---- 14.720 +.039 14.681 3950 ---- ---- ---- ---- 14.951 +.040 14.911 3975 ---- ---- ---- ---- 15.182 +.040 15.142 4000 ---- ---- ---- ---- 15.414 +.041 15.373 4025 ---- ---- ---- ---- 15.646 +.041 15.605 4050 ---- ---- ---- ---- 15.879 +.042 15.837 4075 ---- ---- ---- ---- 16.112 +.042 16.070 4100 ---- ---- ---- ---- 16.346 +.043 16.303 5000 ---- ---- ---- ---- 24.960 +.060 24.900 6000 ---- ---- ---- ---- 34.791 +.074 34.717 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .172 -.005 .177 950 ---- ---- ---- ---- .185 -.006 .191 975 ---- ---- ---- ---- .199 -.006 .205 1000 ---- ---- ---- ---- .213 -.007 .220 1025 ---- ---- ---- ---- .229 -.006 .235 1050 ---- ---- ---- ---- .244 -.007 .251 1075 ---- ---- ---- ---- .260 -.007 .267 1100 ---- ---- ---- ---- .277 -.007 .284 1125 ---- ---- ---- ---- .294 -.008 .302 1150 ---- ---- ---- ---- .312 -.008 .320 1175 ---- ---- ---- ---- .330 -.009 .339 1200 ---- ---- ---- ---- .349 -.009 .358 1225 ---- ---- ---- ---- .369 -.009 .378 1250 ---- ---- ---- ---- .389 -.009 .398 1275 ---- ---- ---- ---- .409 -.010 .419 1300 ---- ---- ---- ---- .430 -.010 .440 1325 ---- ---- ---- ---- .452 -.010 .462 1350 ---- ---- ---- ---- .474 -.011 .485 1375 ---- ---- ---- ---- .497 -.011 .508 1400 ---- ---- ---- ---- .520 -.012 .532 1425 ---- ---- ---- ---- .544 -.012 .556 1450 ---- ---- ---- ---- .569 -.012 .581 1475 ---- ---- ---- ---- .594 -.012 .606 1500 ---- ---- ---- ---- .620 -.012 .632 1525 ---- ---- ---- ---- .646 -.013 .659 1550 ---- ---- ---- ---- .674 -.013 .687 1575 ---- ---- ---- ---- .702 -.013 .715 1600 ---- ---- ---- ---- .732 -.013 .745 1625 ---- ---- ---- ---- .763 -.013 .776 1650 ---- ---- ---- ---- .795 -.014 .809 1675 ---- ---- ---- ---- .829 -.014 .843 1700 ---- ---- ---- ---- .865 -.014 .879 1725 ---- ---- ---- ---- .903 -.015 .918 1750 ---- ---- ---- ---- .943 -.015 .958 1775 ---- ---- ---- ---- .986 -.015 1.001 1800 ---- ---- ---- ---- 1.031 -.015 1.046 1825 ---- ---- ---- ---- 1.078 -.016 1.094 1850 ---- ---- ---- ---- 1.129 -.015 1.144 1875 ---- ---- ---- ---- 1.182 -.015 1.197 1900 ---- ---- ---- ---- 1.237 -.016 1.253 1925 ---- ---- ---- ---- 1.296 -.016 1.312 1950 ---- ---- ---- ---- 1.357 -.017 1.374 1975 ---- ---- ---- ---- 1.422 -.016 1.438 2000 ---- ---- ---- ---- 1.489 -.017 1.506 2025 ---- ---- ---- ---- 1.560 -.017 1.577 2050 ---- ---- ---- ---- 1.634 -.016 1.650 2075 ---- ---- ---- ---- 1.711 -.017 1.728 2100 ---- ---- ---- ---- 1.792 -.016 1.808 2125 ---- ---- ---- ---- 1.876 -.016 1.892 2150 ---- ---- ---- ---- 1.964 -.016 1.980 2175 ---- ---- ---- ---- 2.055 -.016 2.071 2200 ---- ---- ---- ---- 2.151 -.016 2.167 2225 ---- ---- ---- ---- 2.250 -.016 2.266 2250 ---- ---- ---- ---- 2.354 -.016 2.370 2275 ---- ---- ---- ---- 2.462 -.015 2.477 2300 ---- ---- ---- ---- 2.574 -.015 2.589 2325 ---- ---- ---- ---- 2.690 -.015 2.705 2350 ---- ---- ---- ---- 2.810 -.015 2.825 2375 ---- ---- ---- ---- 2.935 -.014 2.949 2400 ---- ---- ---- ---- 3.064 -.014 3.078 2425 ---- ---- ---- ---- 3.197 -.013 3.210 2450 ---- ---- ---- ---- 3.334 -.013 3.347 2475 ---- ---- ---- ---- 3.475 -.012 3.487 2500 ---- ---- ---- ---- 3.620 -.012 3.632 2525 ---- ---- ---- ---- 3.768 -.012 3.780 2550 ---- ---- ---- ---- 3.921 -.011 3.932 2575 ---- ---- ---- ---- 4.077 -.011 4.088 2600 ---- ---- ---- ---- 4.236 -.011 4.247 2625 ---- ---- ---- ---- 4.400 -.009 4.409 2650 ---- ---- ---- ---- 4.566 -.009 4.575 2675 ---- ---- ---- ---- 4.735 -.009 4.744 2700 ---- ---- ---- ---- 4.907 -.009 4.916 2725 ---- ---- ---- ---- 5.082 -.008 5.090 2750 ---- ---- ---- ---- 5.260 -.008 5.268 2775 ---- ---- ---- ---- 5.440 -.007 5.447 2800 ---- ---- ---- ---- 5.623 -.006 5.629 2825 ---- ---- ---- ---- 5.808 -.006 5.814 2850 ---- ---- ---- ---- 5.995 -.005 6.000 2875 ---- ---- ---- ---- 6.183 -.005 6.188 2900 ---- ---- ---- ---- 6.374 -.004 6.378 2925 ---- ---- ---- ---- 6.567 -.003 6.570 2950 ---- ---- ---- ---- 6.761 -.003 6.764 2975 ---- ---- ---- ---- 6.956 -.003 6.959 3000 ---- ---- ---- ---- 7.154 -.002 7.156 3025 ---- ---- ---- ---- 7.352 -.002 7.354 3050 ---- ---- ---- ---- 7.552 -.002 7.554 3075 ---- ---- ---- ---- 7.753 -.001 7.754 3100 ---- ---- ---- ---- 7.956 .000 7.956 3125 ---- ---- ---- ---- 8.160 .000 8.160 3150 ---- ---- ---- ---- 8.364 .000 8.364 3175 ---- ---- ---- ---- 8.570 +.001 8.569 3200 ---- ---- ---- ---- 8.777 +.002 8.775 3225 ---- ---- ---- ---- 8.984 +.002 8.982 3250 ---- ---- ---- ---- 9.193 +.003 9.190 3275 ---- ---- ---- ---- 9.402 +.003 9.399 3300 ---- ---- ---- ---- 9.613 +.004 9.609 3325 ---- ---- ---- ---- 9.824 +.004 9.820 3350 ---- ---- ---- ---- 10.036 +.005 10.031 3375 ---- ---- ---- ---- 10.249 +.005 10.244 3400 ---- ---- ---- ---- 10.462 +.005 10.457 3425 ---- ---- ---- ---- 10.676 +.006 10.670 3450 ---- ---- ---- ---- 10.891 +.006 10.885 3475 ---- ---- ---- ---- 11.107 +.007 11.100 3500 ---- ---- ---- ---- 11.323 +.007 11.316 3525 ---- ---- ---- ---- 11.540 +.008 11.532 3550 ---- ---- ---- ---- 11.758 +.008 11.750 3575 ---- ---- ---- ---- 11.976 +.008 11.968 3600 ---- ---- ---- ---- 12.195 +.009 12.186 3625 ---- ---- ---- ---- 12.415 +.009 12.406 3650 ---- ---- ---- ---- 12.636 +.010 12.626 3675 ---- ---- ---- ---- 12.857 +.011 12.846 3700 ---- ---- ---- ---- 13.079 +.011 13.068 3725 ---- ---- ---- ---- 13.301 +.011 13.290 3750 ---- ---- ---- ---- 13.524 +.011 13.513 3775 ---- ---- ---- ---- 13.748 +.012 13.736 3800 ---- ---- ---- ---- 13.973 +.013 13.960 3825 ---- ---- ---- ---- 14.198 +.014 14.184 3850 ---- ---- ---- ---- 14.423 +.013 14.410 3875 ---- ---- ---- ---- 14.649 +.014 14.635 3900 ---- ---- ---- ---- 14.876 +.014 14.862 3925 ---- ---- ---- ---- 15.103 +.015 15.088 3950 ---- ---- ---- ---- 15.331 +.015 15.316 3975 ---- ---- ---- ---- 15.559 +.016 15.543 4000 ---- ---- ---- ---- 15.788 +.016 15.772 4025 ---- ---- ---- ---- 16.017 +.017 16.000 4050 ---- ---- ---- ---- 16.246 +.016 16.230 4075 ---- ---- ---- ---- 16.476 +.017 16.459 4100 ---- ---- ---- ---- 16.707 +.018 16.689 4125 ---- ---- ---- ---- 16.938 +.018 16.920 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .261 -.004 .265 950 ---- ---- ---- ---- .279 -.004 .283 975 ---- ---- ---- ---- .297 -.005 .302 1000 ---- ---- ---- ---- .316 -.005 .321 1025 ---- ---- ---- ---- .336 -.005 .341 1050 ---- ---- ---- ---- .356 -.005 .361 1075 ---- ---- ---- ---- .376 -.006 .382 1100 ---- ---- ---- ---- .397 -.006 .403 1125 ---- ---- ---- ---- .419 -.006 .425 1150 ---- ---- ---- ---- .441 -.006 .447 1175 ---- ---- ---- ---- .464 -.006 .470 1200 ---- ---- ---- ---- .487 -.007 .494 1225 ---- ---- ---- ---- .511 -.007 .518 1250 ---- ---- ---- ---- .535 -.007 .542 1275 ---- ---- ---- ---- .560 -.007 .567 1300 ---- ---- ---- ---- .585 -.007 .592 1325 ---- ---- ---- ---- .611 -.007 .618 1350 ---- ---- ---- ---- .637 -.007 .644 1375 ---- ---- ---- ---- .664 -.007 .671 1400 ---- ---- ---- ---- .691 -.008 .699 1425 ---- ---- ---- ---- .719 -.008 .727 1450 ---- ---- ---- ---- .747 -.008 .755 1475 ---- ---- ---- ---- .776 -.008 .784 1500 ---- ---- ---- ---- .805 -.008 .813 1525 ---- ---- ---- ---- .835 -.008 .843 1550 ---- ---- ---- ---- .866 -.008 .874 1575 ---- ---- ---- ---- .898 -.008 .906 1600 ---- ---- ---- ---- .931 -.008 .939 1625 ---- ---- ---- ---- .965 -.009 .974 1650 ---- ---- ---- ---- 1.001 -.009 1.010 1675 ---- ---- ---- ---- 1.038 -.009 1.047 1700 ---- ---- ---- ---- 1.078 -.009 1.087 1725 ---- ---- ---- ---- 1.119 -.009 1.128 1750 ---- ---- ---- ---- 1.163 -.009 1.172 1775 ---- ---- ---- ---- 1.209 -.009 1.218 1800 ---- ---- ---- ---- 1.258 -.009 1.267 1825 ---- ---- ---- ---- 1.309 -.010 1.319 1850 ---- ---- ---- ---- 1.363 -.009 1.372 1875 ---- ---- ---- ---- 1.420 -.009 1.429 1900 ---- ---- ---- ---- 1.479 -.010 1.489 1925 ---- ---- ---- ---- 1.542 -.009 1.551 1950 ---- ---- ---- ---- 1.607 -.009 1.616 1975 ---- ---- ---- ---- 1.675 -.009 1.684 2000 ---- ---- ---- ---- 1.746 -.009 1.755 2025 ---- ---- ---- ---- 1.820 -.009 1.829 2050 ---- ---- ---- ---- 1.898 -.008 1.906 2075 ---- ---- ---- ---- 1.978 -.009 1.987 2100 ---- ---- ---- ---- 2.062 -.008 2.070 2125 ---- ---- ---- ---- 2.149 -.008 2.157 2150 ---- ---- ---- ---- 2.240 -.008 2.248 2175 ---- ---- ---- ---- 2.335 -.008 2.343 2200 ---- ---- ---- ---- 2.433 -.008 2.441 2225 ---- ---- ---- ---- 2.536 -.007 2.543 2250 ---- ---- ---- ---- 2.642 -.007 2.649 2275 ---- ---- ---- ---- 2.752 -.007 2.759 2300 ---- ---- ---- ---- 2.867 -.006 2.873 2325 ---- ---- ---- ---- 2.986 -.006 2.992 2350 ---- ---- ---- ---- 3.108 -.006 3.114 2375 ---- ---- ---- ---- 3.235 -.006 3.241 2400 ---- ---- ---- ---- 3.366 -.005 3.371 2425 ---- ---- ---- ---- 3.501 -.005 3.506 2450 ---- ---- ---- ---- 3.640 -.005 3.645 2475 ---- ---- ---- ---- 3.783 -.004 3.787 2500 ---- ---- ---- ---- 3.930 -.003 3.933 2525 ---- ---- ---- ---- 4.080 -.003 4.083 2550 ---- ---- ---- ---- 4.234 -.003 4.237 2575 ---- ---- ---- ---- 4.392 -.002 4.394 2600 ---- ---- ---- ---- 4.553 -.002 4.555 2625 ---- ---- ---- ---- 4.717 -.002 4.719 2650 ---- ---- ---- ---- 4.885 -.001 4.886 2675 ---- ---- ---- ---- 5.055 -.001 5.056 2700 ---- ---- ---- ---- 5.228 -.001 5.229 2725 ---- ---- ---- ---- 5.404 -.001 5.405 2750 ---- ---- ---- ---- 5.583 .000 5.583 2775 ---- ---- ---- ---- 5.764 .000 5.764 2800 ---- ---- ---- ---- 5.947 .000 5.947 2825 ---- ---- ---- ---- 6.133 +.001 6.132 2850 ---- ---- ---- ---- 6.320 +.001 6.319 2875 ---- ---- ---- ---- 6.509 +.001 6.508 2900 ---- ---- ---- ---- 6.700 +.002 6.698 2925 ---- ---- ---- ---- 6.893 +.002 6.891 2950 ---- ---- ---- ---- 7.087 +.002 7.085 2975 ---- ---- ---- ---- 7.283 +.003 7.280 3000 ---- ---- ---- ---- 7.481 +.004 7.477 3025 ---- ---- ---- ---- 7.679 +.003 7.676 3050 ---- ---- ---- ---- 7.879 +.004 7.875 3075 ---- ---- ---- ---- 8.080 +.004 8.076 3100 ---- ---- ---- ---- 8.283 +.005 8.278 3125 ---- ---- ---- ---- 8.486 +.005 8.481 3150 ---- ---- ---- ---- 8.690 +.005 8.685 3175 ---- ---- ---- ---- 8.895 +.005 8.890 3200 ---- ---- ---- ---- 9.102 +.006 9.096 3225 ---- ---- ---- ---- 9.309 +.006 9.303 3250 ---- ---- ---- ---- 9.517 +.007 9.510 3275 ---- ---- ---- ---- 9.726 +.007 9.719 3300 ---- ---- ---- ---- 9.935 +.007 9.928 3325 ---- ---- ---- ---- 10.145 +.007 10.138 3350 ---- ---- ---- ---- 10.357 +.008 10.349 3375 ---- ---- ---- ---- 10.568 +.007 10.561 3400 ---- ---- ---- ---- 10.781 +.008 10.773 3425 ---- ---- ---- ---- 10.994 +.008 10.986 3450 ---- ---- ---- ---- 11.208 +.009 11.199 3475 ---- ---- ---- ---- 11.422 +.008 11.414 3500 ---- ---- ---- ---- 11.638 +.009 11.629 3525 ---- ---- ---- ---- 11.854 +.010 11.844 3550 ---- ---- ---- ---- 12.070 +.010 12.060 3575 ---- ---- ---- ---- 12.287 +.010 12.277 3600 ---- ---- ---- ---- 12.505 +.010 12.495 3625 ---- ---- ---- ---- 12.724 +.011 12.713 3650 ---- ---- ---- ---- 12.943 +.011 12.932 3675 ---- ---- ---- ---- 13.163 +.011 13.152 3700 ---- ---- ---- ---- 13.384 +.012 13.372 3725 ---- ---- ---- ---- 13.605 +.012 13.593 3750 ---- ---- ---- ---- 13.827 +.012 13.815 3775 ---- ---- ---- ---- 14.049 +.012 14.037 3800 ---- ---- ---- ---- 14.272 +.012 14.260 3825 ---- ---- ---- ---- 14.496 +.012 14.484 3850 ---- ---- ---- ---- 14.720 +.012 14.708 3875 ---- ---- ---- ---- 14.945 +.013 14.932 3900 ---- ---- ---- ---- 15.171 +.014 15.157 3925 ---- ---- ---- ---- 15.396 +.013 15.383 3950 ---- ---- ---- ---- 15.623 +.014 15.609 3975 ---- ---- ---- ---- 15.850 +.014 15.836 4000 ---- ---- ---- ---- 16.077 +.014 16.063 4025 ---- ---- ---- ---- 16.305 +.014 16.291 4050 ---- ---- ---- ---- 16.533 +.014 16.519 4075 ---- ---- ---- ---- 16.762 +.015 16.747 4100 ---- ---- ---- ---- 16.992 +.016 16.976 4125 ---- ---- ---- ---- 17.221 +.015 17.206 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .526 -.007 .533 1050 ---- ---- ---- ---- .552 -.008 .560 1075 ---- ---- ---- ---- .579 -.008 .587 1100 ---- ---- ---- ---- .607 -.008 .615 1125 ---- ---- ---- ---- .634 -.009 .643 1150 ---- ---- ---- ---- .663 -.008 .671 1175 ---- ---- ---- ---- .691 -.009 .700 1200 ---- ---- ---- ---- .720 -.010 .730 1225 ---- ---- ---- ---- .750 -.009 .759 1250 ---- ---- ---- ---- .780 -.009 .789 1275 ---- ---- ---- ---- .810 -.010 .820 1300 ---- ---- ---- ---- .841 -.010 .851 1325 ---- ---- ---- ---- .872 -.010 .882 1350 ---- ---- ---- ---- .903 -.011 .914 1375 ---- ---- ---- ---- .935 -.010 .945 1400 ---- ---- ---- ---- .967 -.011 .978 1425 ---- ---- ---- ---- .999 -.011 1.010 1450 ---- ---- ---- ---- 1.032 -.011 1.043 1475 ---- ---- ---- ---- 1.065 -.012 1.077 1500 ---- ---- ---- ---- 1.099 -.011 1.110 1525 ---- ---- ---- ---- 1.133 -.011 1.144 1550 ---- ---- ---- ---- 1.167 -.012 1.179 1575 ---- ---- ---- ---- 1.201 -.012 1.213 1600 ---- ---- ---- ---- 1.237 -.012 1.249 1625 ---- ---- ---- ---- 1.272 -.012 1.284 1650 ---- ---- ---- ---- 1.309 -.012 1.321 1675 ---- ---- ---- ---- 1.346 -.012 1.358 1700 ---- ---- ---- ---- 1.384 -.013 1.397 1725 ---- ---- ---- ---- 1.424 -.013 1.437 1750 ---- ---- ---- ---- 1.466 -.012 1.478 1775 ---- ---- ---- ---- 1.509 -.013 1.522 1800 ---- ---- ---- ---- 1.554 -.013 1.567 1825 ---- ---- ---- ---- 1.601 -.013 1.614 1850 ---- ---- ---- ---- 1.651 -.013 1.664 1875 ---- ---- ---- ---- 1.703 -.014 1.717 1900 ---- ---- ---- ---- 1.758 -.014 1.772 1925 ---- ---- ---- ---- 1.816 -.013 1.829 1950 ---- ---- ---- ---- 1.877 -.013 1.890 1975 ---- ---- ---- ---- 1.940 -.013 1.953 2000 ---- ---- ---- ---- 2.006 -.013 2.019 2025 ---- ---- ---- ---- 2.075 -.013 2.088 2050 ---- ---- ---- ---- 2.147 -.013 2.160 2075 ---- ---- ---- ---- 2.222 -.013 2.235 2100 ---- ---- ---- ---- 2.300 -.013 2.313 2125 ---- ---- ---- ---- 2.381 -.013 2.394 2150 ---- ---- ---- ---- 2.465 -.013 2.478 2175 ---- ---- ---- ---- 2.552 -.013 2.565 2200 ---- ---- ---- ---- 2.642 -.013 2.655 2225 ---- ---- ---- ---- 2.736 -.013 2.749 2250 ---- ---- ---- ---- 2.834 -.012 2.846 2275 ---- ---- ---- ---- 2.935 -.012 2.947 2300 ---- ---- ---- ---- 3.039 -.013 3.052 2325 ---- ---- ---- ---- 3.148 -.013 3.161 2350 ---- ---- ---- ---- 3.261 -.012 3.273 2375 ---- ---- ---- ---- 3.377 -.012 3.389 2400 ---- ---- ---- ---- 3.498 -.012 3.510 2425 ---- ---- ---- ---- 3.623 -.012 3.635 2450 ---- ---- ---- ---- 3.751 -.012 3.763 2475 ---- ---- ---- ---- 3.884 -.012 3.896 2500 ---- ---- ---- ---- 4.021 -.011 4.032 2525 ---- ---- ---- ---- 4.162 -.011 4.173 2550 ---- ---- ---- ---- 4.306 -.011 4.317 2575 ---- ---- ---- ---- 4.455 -.011 4.466 2600 ---- ---- ---- ---- 4.607 -.010 4.617 2625 ---- ---- ---- ---- 4.762 -.011 4.773 2650 ---- ---- ---- ---- 4.922 -.010 4.932 2675 ---- ---- ---- ---- 5.084 -.010 5.094 2700 ---- ---- ---- ---- 5.250 -.010 5.260 2725 ---- ---- ---- ---- 5.419 -.010 5.429 2750 ---- ---- ---- ---- 5.592 -.009 5.601 2775 ---- ---- ---- ---- 5.767 -.009 5.776 2800 ---- ---- ---- ---- 5.945 -.009 5.954 2825 ---- ---- ---- ---- 6.125 -.009 6.134 2850 ---- ---- ---- ---- 6.308 -.009 6.317 2875 ---- ---- ---- ---- 6.493 -.008 6.501 2900 ---- ---- ---- ---- 6.680 -.009 6.689 2925 ---- ---- ---- ---- 6.869 -.009 6.878 2950 ---- ---- ---- ---- 7.060 -.008 7.068 2975 ---- ---- ---- ---- 7.253 -.008 7.261 3000 ---- ---- ---- ---- 7.447 -.008 7.455 3025 ---- ---- ---- ---- 7.643 -.008 7.651 3050 ---- ---- ---- ---- 7.840 -.008 7.848 3075 ---- ---- ---- ---- 8.039 -.007 8.046 3100 ---- ---- ---- ---- 8.239 -.007 8.246 3125 ---- ---- ---- ---- 8.440 -.007 8.447 3150 ---- ---- ---- ---- 8.642 -.008 8.650 3175 ---- ---- ---- ---- 8.846 -.007 8.853 3200 ---- ---- ---- ---- 9.050 -.007 9.057 3225 ---- ---- ---- ---- 9.256 -.007 9.263 3250 ---- ---- ---- ---- 9.462 -.007 9.469 3275 ---- ---- ---- ---- 9.669 -.007 9.676 3300 ---- ---- ---- ---- 9.877 -.006 9.883 3325 ---- ---- ---- ---- 10.085 -.007 10.092 3350 ---- ---- ---- ---- 10.295 -.006 10.301 3375 ---- ---- ---- ---- 10.505 -.006 10.511 3400 ---- ---- ---- ---- 10.716 -.006 10.722 3425 ---- ---- ---- ---- 10.927 -.006 10.933 3450 ---- ---- ---- ---- 11.139 -.006 11.145 3475 ---- ---- ---- ---- 11.352 -.006 11.358 3500 ---- ---- ---- ---- 11.565 -.006 11.571 3525 ---- ---- ---- ---- 11.779 -.006 11.785 3550 ---- ---- ---- ---- 11.994 -.005 11.999 3575 ---- ---- ---- ---- 12.209 -.005 12.214 3600 ---- ---- ---- ---- 12.424 -.005 12.429 3625 ---- ---- ---- ---- 12.640 -.005 12.645 3650 ---- ---- ---- ---- 12.857 -.005 12.862 3675 ---- ---- ---- ---- 13.075 -.005 13.080 3700 ---- ---- ---- ---- 13.293 -.004 13.297 3725 ---- ---- ---- ---- 13.512 -.004 13.516 3750 ---- ---- ---- ---- 13.731 -.004 13.735 3775 ---- ---- ---- ---- 13.951 -.004 13.955 3800 ---- ---- ---- ---- 14.172 -.004 14.176 3825 ---- ---- ---- ---- 14.393 -.004 14.397 3850 ---- ---- ---- ---- 14.615 -.004 14.619 3875 ---- ---- ---- ---- 14.837 -.004 14.841 3900 ---- ---- ---- ---- 15.060 -.004 15.064 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .646 -.009 .655 1050 ---- ---- ---- ---- .676 -.009 .685 1075 ---- ---- ---- ---- .706 -.010 .716 1100 ---- ---- ---- ---- .737 -.010 .747 1125 ---- ---- ---- ---- .768 -.010 .778 1150 ---- ---- ---- ---- .800 -.010 .810 1175 ---- ---- ---- ---- .832 -.010 .842 1200 ---- ---- ---- ---- .864 -.010 .874 1225 ---- ---- ---- ---- .896 -.011 .907 1250 ---- ---- ---- ---- .929 -.011 .940 1275 ---- ---- ---- ---- .962 -.012 .974 1300 ---- ---- ---- ---- .996 -.011 1.007 1325 ---- ---- ---- ---- 1.029 -.012 1.041 1350 ---- ---- ---- ---- 1.064 -.012 1.076 1375 ---- ---- ---- ---- 1.098 -.012 1.110 1400 ---- ---- ---- ---- 1.132 -.013 1.145 1425 ---- ---- ---- ---- 1.167 -.013 1.180 1450 ---- ---- ---- ---- 1.202 -.013 1.215 1475 ---- ---- ---- ---- 1.238 -.013 1.251 1500 ---- ---- ---- ---- 1.273 -.014 1.287 1525 ---- ---- ---- ---- 1.309 -.014 1.323 1550 ---- ---- ---- ---- 1.345 -.014 1.359 1575 ---- ---- ---- ---- 1.382 -.013 1.395 1600 ---- ---- ---- ---- 1.418 -.014 1.432 1625 ---- ---- ---- ---- 1.456 -.014 1.470 1650 ---- ---- ---- ---- 1.494 -.014 1.508 1675 ---- ---- ---- ---- 1.533 -.014 1.547 1700 ---- ---- ---- ---- 1.573 -.014 1.587 1725 ---- ---- ---- ---- 1.614 -.015 1.629 1750 ---- ---- ---- ---- 1.657 -.015 1.672 1775 ---- ---- ---- ---- 1.702 -.015 1.717 1800 ---- ---- ---- ---- 1.748 -.015 1.763 1825 ---- ---- ---- ---- 1.797 -.015 1.812 1850 ---- ---- ---- ---- 1.849 -.015 1.864 1875 ---- ---- ---- ---- 1.903 -.015 1.918 1900 ---- ---- ---- ---- 1.959 -.016 1.975 1925 ---- ---- ---- ---- 2.019 -.015 2.034 1950 ---- ---- ---- ---- 2.081 -.015 2.096 1975 ---- ---- ---- ---- 2.146 -.015 2.161 2000 ---- ---- ---- ---- 2.214 -.015 2.229 2025 ---- ---- ---- ---- 2.284 -.016 2.300 2050 ---- ---- ---- ---- 2.358 -.016 2.374 2075 ---- ---- ---- ---- 2.434 -.016 2.450 2100 ---- ---- ---- ---- 2.514 -.016 2.530 2125 ---- ---- ---- ---- 2.596 -.016 2.612 2150 ---- ---- ---- ---- 2.682 -.016 2.698 2175 ---- ---- ---- ---- 2.770 -.016 2.786 2200 ---- ---- ---- ---- 2.862 -.016 2.878 2225 ---- ---- ---- ---- 2.958 -.015 2.973 2250 ---- ---- ---- ---- 3.056 -.016 3.072 2275 ---- ---- ---- ---- 3.159 -.016 3.175 2300 ---- ---- ---- ---- 3.265 -.016 3.281 2325 ---- ---- ---- ---- 3.375 -.016 3.391 2350 ---- ---- ---- ---- 3.489 -.016 3.505 2375 ---- ---- ---- ---- 3.607 -.015 3.622 2400 ---- ---- ---- ---- 3.729 -.015 3.744 2425 ---- ---- ---- ---- 3.855 -.015 3.870 2450 ---- ---- ---- ---- 3.985 -.015 4.000 2475 ---- ---- ---- ---- 4.119 -.015 4.134 2500 ---- ---- ---- ---- 4.257 -.015 4.272 2525 ---- ---- ---- ---- 4.399 -.015 4.414 2550 ---- ---- ---- ---- 4.545 -.015 4.560 2575 ---- ---- ---- ---- 4.694 -.015 4.709 2600 ---- ---- ---- ---- 4.847 -.015 4.862 2625 ---- ---- ---- ---- 5.004 -.015 5.019 2650 ---- ---- ---- ---- 5.165 -.014 5.179 2675 ---- ---- ---- ---- 5.328 -.015 5.343 2700 ---- ---- ---- ---- 5.496 -.014 5.510 2725 ---- ---- ---- ---- 5.666 -.014 5.680 2750 ---- ---- ---- ---- 5.839 -.014 5.853 2775 ---- ---- ---- ---- 6.015 -.014 6.029 2800 ---- ---- ---- ---- 6.194 -.014 6.208 2825 ---- ---- ---- ---- 6.375 -.015 6.390 2850 ---- ---- ---- ---- 6.559 -.014 6.573 2875 ---- ---- ---- ---- 6.745 -.014 6.759 2900 ---- ---- ---- ---- 6.933 -.014 6.947 2925 ---- ---- ---- ---- 7.123 -.014 7.137 2950 ---- ---- ---- ---- 7.315 -.014 7.329 2975 ---- ---- ---- ---- 7.509 -.014 7.523 3000 ---- ---- ---- ---- 7.704 -.014 7.718 3025 ---- ---- ---- ---- 7.900 -.014 7.914 3050 ---- ---- ---- ---- 8.098 -.014 8.112 3075 ---- ---- ---- ---- 8.298 -.014 8.312 3100 ---- ---- ---- ---- 8.499 -.013 8.512 3125 ---- ---- ---- ---- 8.700 -.014 8.714 3150 ---- ---- ---- ---- 8.903 -.014 8.917 3175 ---- ---- ---- ---- 9.107 -.014 9.121 3200 ---- ---- ---- ---- 9.312 -.014 9.326 3225 ---- ---- ---- ---- 9.518 -.013 9.531 3250 ---- ---- ---- ---- 9.725 -.013 9.738 3275 ---- ---- ---- ---- 9.932 -.013 9.945 3300 ---- ---- ---- ---- 10.140 -.014 10.154 3325 ---- ---- ---- ---- 10.349 -.013 10.362 3350 ---- ---- ---- ---- 10.559 -.013 10.572 3375 ---- ---- ---- ---- 10.769 -.013 10.782 3400 ---- ---- ---- ---- 10.980 -.013 10.993 3425 ---- ---- ---- ---- 11.192 -.013 11.205 3450 ---- ---- ---- ---- 11.404 -.013 11.417 3475 ---- ---- ---- ---- 11.617 -.013 11.630 3500 ---- ---- ---- ---- 11.830 -.013 11.843 3525 ---- ---- ---- ---- 12.044 -.013 12.057 3550 ---- ---- ---- ---- 12.258 -.013 12.271 3575 ---- ---- ---- ---- 12.473 -.013 12.486 3600 ---- ---- ---- ---- 12.689 -.013 12.702 3625 ---- ---- ---- ---- 12.905 -.013 12.918 3650 ---- ---- ---- ---- 13.122 -.013 13.135 3675 ---- ---- ---- ---- 13.339 -.013 13.352 3700 ---- ---- ---- ---- 13.557 -.013 13.570 3725 ---- ---- ---- ---- 13.776 -.012 13.788 3750 ---- ---- ---- ---- 13.995 -.013 14.008 3775 ---- ---- ---- ---- 14.215 -.012 14.227 3800 ---- ---- ---- ---- 14.435 -.013 14.448 3825 ---- ---- ---- ---- 14.656 -.013 14.669 3850 ---- ---- ---- ---- 14.878 -.013 14.891 3875 ---- ---- ---- ---- 15.100 -.013 15.113 3900 ---- ---- ---- ---- 15.323 -.013 15.336 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .815 -.010 .825 1050 ---- ---- ---- ---- .849 -.011 .860 1075 ---- ---- ---- ---- .884 -.011 .895 1100 ---- ---- ---- ---- .919 -.011 .930 1125 ---- ---- ---- ---- .954 -.012 .966 1150 ---- ---- ---- ---- .990 -.012 1.002 1175 ---- ---- ---- ---- 1.025 -.013 1.038 1200 ---- ---- ---- ---- 1.061 -.013 1.074 1225 ---- ---- ---- ---- 1.097 -.013 1.110 1250 ---- ---- ---- ---- 1.134 -.013 1.147 1275 ---- ---- ---- ---- 1.170 -.014 1.184 1300 ---- ---- ---- ---- 1.207 -.014 1.221 1325 ---- ---- ---- ---- 1.244 -.014 1.258 1350 ---- ---- ---- ---- 1.281 -.015 1.296 1375 ---- ---- ---- ---- 1.319 -.014 1.333 1400 ---- ---- ---- ---- 1.356 -.015 1.371 1425 ---- ---- ---- ---- 1.394 -.015 1.409 1450 ---- ---- ---- ---- 1.432 -.015 1.447 1475 ---- ---- ---- ---- 1.470 -.015 1.485 1500 ---- ---- ---- ---- 1.508 -.015 1.523 1525 ---- ---- ---- ---- 1.546 -.016 1.562 1550 ---- ---- ---- ---- 1.584 -.017 1.601 1575 ---- ---- ---- ---- 1.623 -.016 1.639 1600 ---- ---- ---- ---- 1.662 -.016 1.678 1625 ---- ---- ---- ---- 1.701 -.017 1.718 1650 ---- ---- ---- ---- 1.741 -.017 1.758 1675 ---- ---- ---- ---- 1.782 -.017 1.799 1700 ---- ---- ---- ---- 1.823 -.018 1.841 1725 ---- ---- ---- ---- 1.866 -.018 1.884 1750 ---- ---- ---- ---- 1.911 -.018 1.929 1775 ---- ---- ---- ---- 1.957 -.018 1.975 1800 ---- ---- ---- ---- 2.006 -.018 2.024 1825 ---- ---- ---- ---- 2.056 -.018 2.074 1850 ---- ---- ---- ---- 2.110 -.018 2.128 1875 ---- ---- ---- ---- 2.165 -.019 2.184 1900 ---- ---- ---- ---- 2.224 -.018 2.242 1925 ---- ---- ---- ---- 2.285 -.019 2.304 1950 ---- ---- ---- ---- 2.349 -.019 2.368 1975 ---- ---- ---- ---- 2.416 -.019 2.435 2000 ---- ---- ---- ---- 2.486 -.019 2.505 2025 ---- ---- ---- ---- 2.558 -.020 2.578 2050 ---- ---- ---- ---- 2.634 -.019 2.653 2075 ---- ---- ---- ---- 2.712 -.020 2.732 2100 ---- ---- ---- ---- 2.794 -.019 2.813 2125 ---- ---- ---- ---- 2.878 -.019 2.897 2150 ---- ---- ---- ---- 2.965 -.020 2.985 2175 ---- ---- ---- ---- 3.056 -.019 3.075 2200 ---- ---- ---- ---- 3.149 -.020 3.169 2225 ---- ---- ---- ---- 3.246 -.020 3.266 2250 ---- ---- ---- ---- 3.347 -.020 3.367 2275 ---- ---- ---- ---- 3.451 -.020 3.471 2300 ---- ---- ---- ---- 3.559 -.020 3.579 2325 ---- ---- ---- ---- 3.671 -.020 3.691 2350 ---- ---- ---- ---- 3.786 -.020 3.806 2375 ---- ---- ---- ---- 3.906 -.020 3.926 2400 ---- ---- ---- ---- 4.030 -.020 4.050 2425 ---- ---- ---- ---- 4.157 -.020 4.177 2450 ---- ---- ---- ---- 4.289 -.020 4.309 2475 ---- ---- ---- ---- 4.425 -.020 4.445 2500 ---- ---- ---- ---- 4.565 -.020 4.585 2525 ---- ---- ---- ---- 4.708 -.020 4.728 2550 ---- ---- ---- ---- 4.856 -.020 4.876 2575 ---- ---- ---- ---- 5.007 -.020 5.027 2600 ---- ---- ---- ---- 5.162 -.020 5.182 2625 ---- ---- ---- ---- 5.320 -.020 5.340 2650 ---- ---- ---- ---- 5.482 -.020 5.502 2675 ---- ---- ---- ---- 5.648 -.020 5.668 2700 ---- ---- ---- ---- 5.816 -.020 5.836 2725 ---- ---- ---- ---- 5.988 -.020 6.008 2750 ---- ---- ---- ---- 6.163 -.020 6.183 2775 ---- ---- ---- ---- 6.341 -.020 6.361 2800 ---- ---- ---- ---- 6.521 -.020 6.541 2825 ---- ---- ---- ---- 6.704 -.020 6.724 2850 ---- ---- ---- ---- 6.889 -.021 6.910 2875 ---- ---- ---- ---- 7.077 -.020 7.097 2900 ---- ---- ---- ---- 7.267 -.020 7.287 2925 ---- ---- ---- ---- 7.458 -.021 7.479 2950 ---- ---- ---- ---- 7.651 -.021 7.672 2975 ---- ---- ---- ---- 7.846 -.021 7.867 3000 ---- ---- ---- ---- 8.043 -.020 8.063 3025 ---- ---- ---- ---- 8.240 -.021 8.261 3050 ---- ---- ---- ---- 8.440 -.021 8.461 3075 ---- ---- ---- ---- 8.640 -.021 8.661 3100 ---- ---- ---- ---- 8.842 -.021 8.863 3125 ---- ---- ---- ---- 9.045 -.021 9.066 3150 ---- ---- ---- ---- 9.249 -.021 9.270 3175 ---- ---- ---- ---- 9.454 -.021 9.475 3200 ---- ---- ---- ---- 9.660 -.021 9.681 3225 ---- ---- ---- ---- 9.867 -.021 9.888 3250 ---- ---- ---- ---- 10.074 -.021 10.095 3275 ---- ---- ---- ---- 10.282 -.022 10.304 3300 ---- ---- ---- ---- 10.491 -.022 10.513 3325 ---- ---- ---- ---- 10.701 -.021 10.722 3350 ---- ---- ---- ---- 10.911 -.022 10.933 3375 ---- ---- ---- ---- 11.122 -.022 11.144 3400 ---- ---- ---- ---- 11.334 -.021 11.355 3425 ---- ---- ---- ---- 11.546 -.022 11.568 3450 ---- ---- ---- ---- 11.759 -.021 11.780 3475 ---- ---- ---- ---- 11.972 -.022 11.994 3500 ---- ---- ---- ---- 12.186 -.021 12.207 3525 ---- ---- ---- ---- 12.400 -.022 12.422 3550 ---- ---- ---- ---- 12.615 -.022 12.637 3575 ---- ---- ---- ---- 12.830 -.022 12.852 3600 ---- ---- ---- ---- 13.046 -.022 13.068 3625 ---- ---- ---- ---- 13.262 -.022 13.284 3650 ---- ---- ---- ---- 13.479 -.022 13.501 3675 ---- ---- ---- ---- 13.697 -.022 13.719 3700 ---- ---- ---- ---- 13.915 -.022 13.937 3725 ---- ---- ---- ---- 14.134 -.022 14.156 3750 ---- ---- ---- ---- 14.353 -.022 14.375 3775 ---- ---- ---- ---- 14.573 -.023 14.596 3800 ---- ---- ---- ---- 14.794 -.022 14.816 3825 ---- ---- ---- ---- 15.015 -.022 15.037 3850 ---- ---- ---- ---- 15.237 -.022 15.259 3875 ---- ---- ---- ---- 15.459 -.023 15.482 3900 ---- ---- ---- ---- 15.682 -.023 15.705 3925 ---- ---- ---- ---- 15.906 -.022 15.928 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.383 -.016 1.399 1325 ---- ---- ---- ---- 1.423 -.016 1.439 1350 ---- ---- ---- ---- 1.463 -.016 1.479 1375 ---- ---- ---- ---- 1.502 -.017 1.519 1400 ---- ---- ---- ---- 1.542 -.017 1.559 1425 ---- ---- ---- ---- 1.582 -.017 1.599 1450 ---- ---- ---- ---- 1.623 -.017 1.640 1475 ---- ---- ---- ---- 1.663 -.017 1.680 1500 ---- ---- ---- ---- 1.703 -.018 1.721 1525 ---- ---- ---- ---- 1.743 -.018 1.761 1550 ---- ---- ---- ---- 1.784 -.018 1.802 1575 ---- ---- ---- ---- 1.824 -.019 1.843 1600 ---- ---- ---- ---- 1.865 -.018 1.883 1625 ---- ---- ---- ---- 1.905 -.019 1.924 1650 ---- ---- ---- ---- 1.947 -.019 1.966 1675 ---- ---- ---- ---- 1.988 -.019 2.007 1700 ---- ---- ---- ---- 2.031 -.019 2.050 1725 ---- ---- ---- ---- 2.074 -.020 2.094 1750 ---- ---- ---- ---- 2.119 -.020 2.139 1775 ---- ---- ---- ---- 2.166 -.020 2.186 1800 ---- ---- ---- ---- 2.214 -.020 2.234 1825 ---- ---- ---- ---- 2.264 -.020 2.284 1850 ---- ---- ---- ---- 2.317 -.020 2.337 1875 ---- ---- ---- ---- 2.372 -.020 2.392 1900 ---- ---- ---- ---- 2.430 -.020 2.450 1925 ---- ---- ---- ---- 2.490 -.021 2.511 1950 ---- ---- ---- ---- 2.554 -.021 2.575 1975 ---- ---- ---- ---- 2.620 -.021 2.641 2000 ---- ---- ---- ---- 2.689 -.022 2.711 2025 ---- ---- ---- ---- 2.761 -.022 2.783 2050 ---- ---- ---- ---- 2.836 -.022 2.858 2075 ---- ---- ---- ---- 2.914 -.022 2.936 2100 ---- ---- ---- ---- 2.995 -.022 3.017 2125 ---- ---- ---- ---- 3.079 -.022 3.101 2150 ---- ---- ---- ---- 3.165 -.022 3.187 2175 ---- ---- ---- ---- 3.255 -.022 3.277 2200 ---- ---- ---- ---- 3.348 -.022 3.370 2225 ---- ---- ---- ---- 3.444 -.022 3.466 2250 ---- ---- ---- ---- 3.543 -.023 3.566 2275 ---- ---- ---- ---- 3.646 -.023 3.669 2300 ---- ---- ---- ---- 3.753 -.023 3.776 2325 ---- ---- ---- ---- 3.863 -.023 3.886 2350 ---- ---- ---- ---- 3.977 -.023 4.000 2375 ---- ---- ---- ---- 4.096 -.023 4.119 2400 ---- ---- ---- ---- 4.218 -.023 4.241 2425 ---- ---- ---- ---- 4.344 -.023 4.367 2450 ---- ---- ---- ---- 4.474 -.023 4.497 2475 ---- ---- ---- ---- 4.608 -.024 4.632 2500 ---- ---- ---- ---- 4.747 -.023 4.770 2525 ---- ---- ---- ---- 4.889 -.023 4.912 2550 ---- ---- ---- ---- 5.035 -.023 5.058 2575 ---- ---- ---- ---- 5.185 -.023 5.208 2600 ---- ---- ---- ---- 5.339 -.023 5.362 2625 ---- ---- ---- ---- 5.496 -.024 5.520 2650 ---- ---- ---- ---- 5.657 -.024 5.681 2675 ---- ---- ---- ---- 5.821 -.024 5.845 2700 ---- ---- ---- ---- 5.989 -.024 6.013 2725 ---- ---- ---- ---- 6.161 -.023 6.184 2750 ---- ---- ---- ---- 6.335 -.024 6.359 2775 ---- ---- ---- ---- 6.512 -.024 6.536 2800 ---- ---- ---- ---- 6.692 -.024 6.716 2825 ---- ---- ---- ---- 6.875 -.024 6.899 2850 ---- ---- ---- ---- 7.060 -.025 7.085 2875 ---- ---- ---- ---- 7.248 -.024 7.272 2900 ---- ---- ---- ---- 7.438 -.024 7.462 2925 ---- ---- ---- ---- 7.629 -.025 7.654 2950 ---- ---- ---- ---- 7.823 -.025 7.848 2975 ---- ---- ---- ---- 8.018 -.025 8.043 3000 ---- ---- ---- ---- 8.215 -.025 8.240 3025 ---- ---- ---- ---- 8.414 -.025 8.439 3050 ---- ---- ---- ---- 8.614 -.025 8.639 3075 ---- ---- ---- ---- 8.815 -.025 8.840 3100 ---- ---- ---- ---- 9.017 -.026 9.043 3125 ---- ---- ---- ---- 9.221 -.026 9.247 3150 ---- ---- ---- ---- 9.426 -.025 9.451 3175 ---- ---- ---- ---- 9.631 -.026 9.657 3200 ---- ---- ---- ---- 9.838 -.026 9.864 3225 ---- ---- ---- ---- 10.045 -.027 10.072 3250 ---- ---- ---- ---- 10.254 -.026 10.280 3275 ---- ---- ---- ---- 10.463 -.026 10.489 3300 ---- ---- ---- ---- 10.672 -.027 10.699 3325 ---- ---- ---- ---- 10.883 -.026 10.909 3350 ---- ---- ---- ---- 11.094 -.027 11.121 3375 ---- ---- ---- ---- 11.305 -.027 11.332 3400 ---- ---- ---- ---- 11.518 -.027 11.545 3425 ---- ---- ---- ---- 11.731 -.027 11.758 3450 ---- ---- ---- ---- 11.944 -.027 11.971 3475 ---- ---- ---- ---- 12.158 -.027 12.185 3500 ---- ---- ---- ---- 12.372 -.028 12.400 3525 ---- ---- ---- ---- 12.587 -.028 12.615 3550 ---- ---- ---- ---- 12.802 -.028 12.830 3575 ---- ---- ---- ---- 13.018 -.028 13.046 3600 ---- ---- ---- ---- 13.234 -.028 13.262 3625 ---- ---- ---- ---- 13.451 -.028 13.479 3650 ---- ---- ---- ---- 13.669 -.028 13.697 3675 ---- ---- ---- ---- 13.886 -.029 13.915 3700 ---- ---- ---- ---- 14.105 -.028 14.133 3725 ---- ---- ---- ---- 14.324 -.028 14.352 3750 ---- ---- ---- ---- 14.543 -.029 14.572 3775 ---- ---- ---- ---- 14.764 -.028 14.792 3800 ---- ---- ---- ---- 14.984 -.029 15.013 3825 ---- ---- ---- ---- 15.206 -.029 15.235 3850 ---- ---- ---- ---- 15.428 -.029 15.457 3875 ---- ---- ---- ---- 15.650 -.029 15.679 3900 ---- ---- ---- ---- 15.874 -.029 15.903 3925 ---- ---- ---- ---- 16.097 -.029 16.126 TOTAL EST.VOL VOLUME OPEN INT SO2 JUN23 Silver Weekly 2 Options CALL 1800 ---- ---- ---- ---- 5.635 -.112 5.747 1825 ---- ---- ---- ---- 5.385 -.112 5.497 1850 ---- ---- ---- ---- 5.135 -.112 5.247 1875 ---- ---- ---- ---- 4.885 -.112 4.997 1900 ---- ---- ---- ---- 4.635 -.112 4.747 1925 ---- ---- ---- ---- 4.385 -.112 4.497 1950 ---- ---- ---- ---- 4.135 -.112 4.247 1975 ---- ---- ---- ---- 3.885 -.112 3.997 2000 ---- ---- ---- ---- 3.635 -.112 3.747 2025 ---- ---- ---- ---- 3.385 -.112 3.497 2050 ---- ---- ---- ---- 3.135 -.112 3.247 2075 ---- ---- ---- ---- 2.885 -.112 2.997 2100 ---- ---- ---- ---- 2.635 -.112 2.747 2125 ---- ---- ---- ---- 2.385 -.113 2.498 2150 ---- ---- ---- ---- 2.136 -.113 2.249 2175 ---- ---- ---- ---- 1.887 -.114 2.001 2 2190 ---- ---- ---- ---- 1.738 -.115 1.853 2195 ---- ---- ---- ---- 1.689 -.115 1.804 2200 ---- ---- ---- ---- 1.639 -.116 1.755 2 2205 ---- ---- ---- ---- 1.590 -.116 1.706 2210 ---- ---- ---- ---- 1.541 -.116 1.657 2215 ---- ---- ---- ---- 1.492 -.116 1.608 2220 ---- ---- ---- ---- 1.443 -.116 1.559 2225 ---- ---- 1.104A 1.104A 1.394 -.117 1.511 2230 ---- ---- ---- ---- 1.345 -.117 1.462 2235 ---- ---- ---- ---- 1.296 -.118 1.414 2240 ---- ---- ---- ---- 1.248 -.118 1.366 2245 ---- ---- .963A .963A 1.200 -.118 1.318 2250 ---- ---- .875A .875A 1.152 -.119 1.271 2255 ---- ---- .877A .877A 1.104 -.120 1.224 2260 ---- ---- .836A .836A 1.057 -.120 1.177 2265 ---- ---- .796A .796A 1.010 -.120 1.130 2270 ---- ---- .756A .756A .964 -.120 1.084 2275 ---- 1.046B .662A .662A .918 -.121 1.039 1 2280 ---- ---- .677A .677A .872 -.121 .993 2285 ---- ---- .638A .638A .827 -.122 .949 2290 ---- ---- .602A .602A .783 -.121 .904 2295 ---- ---- .566A .566A .739 -.122 .861 2300 ---- .819B .471A .471A .696 -.121 .817 2 2305 ---- ---- .441A .441A .654 -.121 .775 2310 ---- ---- .408A .408A .613 -.120 .733 2315 ---- ---- .377A .377A .572 -.119 .691 2320 ---- ---- .342A .342A .533 -.118 .651 2325 ---- ---- .314A .314A .495 -.117 .612 2330 .485 .559B .287A .551B .458 -.116 1 .574 2335 ---- ---- .261A .261A .423 -.114 .537 2340 ---- ---- .237A .237A .389 -.113 .502 2345 ---- ---- .215A .215A .357 -.111 .468 4 2350 ---- ---- .194A .194A .326 -.109 .435 1 18 2355 ---- ---- .175A .175A .297 -.107 .404 2360 .282 .282 .158A .254A .270 -.104 1 .374 13 2365 ---- ---- .142A .142A .244 -.101 .345 1 2370 ---- ---- .125A .125A .220 -.097 .317 28 28 2375 .153 .269B .111A .269B .198 -.092 41 .290 7 10 2380 .197 .244B .100A .100A .177 -.088 1 .265 3 2385 ---- ---- .089A .089A .158 -.085 6 .243 2390 ---- ---- .080A .080A .141 -.081 .222 2395 ---- ---- .071A .071A .126 -.077 .203 15 2400 .122 .161B .064A .120A .112 -.073 123 .185 5 316 2405 .066 .144B .057A .144B .099 -.069 3 .168 2410 ---- ---- .051A .051A .088 -.064 .152 52 2415 ---- ---- .046A .046A .078 -.060 .138 18 2420 .065 .104B .042A .066A .070 -.055 10 .125 2425 .069 .093B .037A .093B .062 -.051 100 .113 3 217 2430 ---- ---- .033A .033A .055 -.047 .102 1 2435 .040 .073B .030A .072B .049 -.043 1 .092 151 2440 ---- ---- .027A .027A .043 -.040 .083 1 2445 ---- ---- .025A .025A .038 -.038 .076 1 3 2450 .033 .051B .022A .034A .033 -.035 4 .068 9 8 2455 ---- ---- .020A .020A .029 -.033 .062 12 2460 ---- ---- .018A .018A .026 -.030 .056 14 2465 ---- ---- .017A .017A .023 -.028 .051 5 2470 ---- ---- .015A .015A .020 -.026 .046 2475 .021 .027B .011 .027B .018 -.024 8 .042 4 13 2480 ---- ---- .012A .012A .015 -.023 .038 2485 .026 .026 .011A .016A .014 -.020 1 .034 1 8 2490 ---- ---- .010A .010A .012 -.019 .031 1 2 2495 ---- ---- .009A .009A .010 -.018 .028 39 2500 .012 .014B .007 .010B .009 -.017 23 .026 8 36 2505 ---- ---- .008A .008A .008 -.015 .023 16 2510 ---- ---- .007A .007A .007 -.014 .021 2515 ---- ---- .007A .007A .006 -.013 .019 7 2520 ---- ---- .007A .007A .005 -.012 .017 1 1 2525 .008 .008 .006 .006 .005 -.011 12 .016 25 2530 ---- ---- .006A .006A .004 -.010 .014 2550 .004 .004 .003 .004 .002 -.008 11 .010 25 128 2575 .003 .003 .003 .003 .001 -.005 4 .006 4 5 2600 .004 .004 .002 .002 .001 -.003 13 .004 8 64 2625 .002 .002 .002 .002 .001 -.002 2 .003 9 2650 ---- ---- ---- ---- .001 -.001 .002 17 19 2675 .001 .001 .001 .001 .001 .000 8 .001 2700 ---- ---- ---- ---- .001 .000 .001 2725 ---- ---- ---- ---- .001 .000 .001 3 2750 ---- ---- ---- ---- .001 .000 .001 2775 ---- ---- ---- ---- .001 .000 .001 3 2800 ---- ---- ---- ---- .001 .000 .001 2825 ---- ---- ---- ---- .001 .000 .001 5 2850 ---- ---- ---- ---- .001 .000 .001 2 2875 ---- ---- ---- ---- .001 .000 .001 2900 ---- ---- ---- ---- .001 .000 .001 1 1 2925 ---- ---- ---- ---- .001 .000 .001 1 1 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 .000 .001 2100 ---- ---- ---- ---- .001 .000 .001 3 2125 ---- ---- ---- ---- .001 -.001 .002 1 2150 ---- ---- ---- ---- .002 -.001 .003 1003 2175 ---- ---- ---- ---- .003 -.002 .005 1 7 2190 ---- ---- .006A .006A .004 -.003 .007 2195 ---- .009B .007A .009B .005 -.003 .008 11 2200 ---- .010B .008A .010B .005 -.004 3 .009 1 1007 2205 ---- .012B .008A .012B .006 -.004 .010 2210 ---- .014B .009A .014B .007 -.004 .011 2215 ---- .016B .010A .016B .007 -.005 .012 2220 ---- .018B .010A .018B .008 -.005 .013 2225 .010 .021B .007 .007 .009 -.006 12 .015 22 299 2230 ---- .024B .011A .024B .011 -.005 .016 2235 .026 .027B .012A .027B .012 -.006 1 .018 2 2 2240 .030 .031B .014A .014A .013 -.007 20 .020 5 2245 ---- .036B .015A .036B .015 -.007 .022 1 2250 .017 .041B .017 .019B .017 -.008 108 .025 115 2255 ---- .047B .019A .047B .020 -.008 .028 2260 ---- .053B .021A .053B .022 -.009 .031 1 2265 ---- .060B .024A .060B .025 -.009 .034 9 2270 ---- .068B .027A .068B .029 -.009 .038 1 2275 .053 .077B .026 .026 .033 -.009 14 .042 6 237 2280 ---- .086B .033A .086B .038 -.009 .047 1 2285 ---- .096B .038A .096B .043 -.009 .052 2290 ---- .108B .042A .108B .048 -.010 .058 15 2295 .047 .121B .047 .047 .055 -.009 4 .064 1 2300 .080 .134B .052A .056A .062 -.009 229 .071 1 260 2305 ---- .150B .057A .150B .069 -.009 .078 2310 ---- .167B .064A .167B .078 -.008 .086 2315 ---- .186B .071A .186B .088 -.007 .095 9 2320 ---- .205B .078A .205B .098 -.007 6 .105 15 2325 .122 .227B .087A .095B .110 -.005 42 .115 104 169 2330 ---- .250B .098A .249B .123 -.004 .127 1 114 2335 ---- .275B .109A .275B .138 -.002 .140 1 2340 .194 .301B .120A .120A .154 -.001 2 .155 2 2 2345 ---- .328B .134A .327B .172 +.001 .171 2350 .260 .358B .149A .168A .191 +.003 19 .188 24 100 2355 ---- .388B .166A .387B .212 +.005 6 .207 2360 ---- .421B .185A .421B .235 +.008 .227 10 10 2365 ---- .455B .206A .453B .259 +.011 .248 1 11 2370 ---- .489B .228A .486B .285 +.015 .270 7 2375 .315 .526B .251A .286 .313 +.020 15 .293 159 252 2380 ---- .563B .277A .561B .342 +.024 .318 40 40 2385 ---- .549B .306A .488B .373 +.027 .346 1 1 2390 ---- .591B .335A .524B .406 +.031 .375 3 2395 ---- .633B .367A .561B .440 +.034 .406 2400 ---- .730B .399A .729B .476 +.038 .438 55 2405 .531 .722B .434A .638B .514 +.043 1 .471 1 1 2410 ---- .768B .468A .678B .553 +.048 .505 1 2415 ---- .811B ---- .719B .593 +.052 .541 2420 ---- .814B ---- .761B .634 +.057 .577 2425 ---- .953B .578A .952B .676 +.061 .615 2430 ---- .848B ---- .847B .719 +.064 .655 2435 ---- .848B ---- ---- .763 +.068 .695 2440 ---- .884B ---- ---- .808 +.072 .736 2445 ---- .869B ---- ---- .853 +.075 .778 2450 ---- 1.189B .785A 1.189B .898 +.077 .821 2455 ---- ---- ---- ---- .944 +.080 .864 2460 ---- ---- ---- ---- .990 +.082 .908 2465 ---- ---- ---- ---- 1.037 +.084 .953 2470 ---- ---- ---- ---- 1.084 +.086 .998 2475 ---- 1.296B 1.011A 1.296B 1.132 +.088 1.044 2480 ---- ---- ---- ---- 1.180 +.090 1.090 2485 ---- ---- ---- ---- 1.228 +.092 1.136 2490 ---- ---- ---- ---- 1.276 +.093 1.183 2495 ---- ---- ---- ---- 1.325 +.095 1.230 2500 ---- 1.320B 1.247A 1.320B 1.374 +.096 1.278 2505 ---- ---- ---- ---- 1.422 +.097 1.325 2510 ---- ---- ---- ---- 1.471 +.098 1.373 2515 ---- ---- ---- ---- 1.521 +.100 1.421 2520 ---- ---- ---- ---- 1.570 +.101 1.469 2525 ---- ---- ---- ---- 1.619 +.101 1.518 2530 ---- ---- ---- ---- 1.669 +.103 1.566 2550 ---- ---- ---- ---- 1.867 +.105 1.762 2575 ---- ---- ---- ---- 2.116 +.108 2.008 2600 ---- ---- ---- ---- 2.365 +.109 2.256 2625 ---- ---- ---- ---- 2.615 +.111 2.504 2650 ---- ---- ---- ---- 2.865 +.111 2.754 2675 ---- ---- ---- ---- 3.115 +.112 3.003 2700 ---- ---- ---- ---- 3.365 +.112 3.253 2725 ---- ---- ---- ---- 3.615 +.112 3.503 2750 ---- ---- ---- ---- 3.865 +.112 3.753 2775 ---- ---- ---- ---- 4.115 +.112 4.003 2800 ---- ---- ---- ---- 4.365 +.112 4.253 2825 ---- ---- ---- ---- 4.615 +.112 4.503 2850 ---- ---- ---- ---- 4.865 +.112 4.753 2875 ---- ---- ---- ---- 5.115 +.112 5.003 2900 ---- ---- ---- ---- 5.365 +.112 5.253 2925 ---- ---- ---- ---- 5.615 +.112 5.503 TOTAL EST.VOL VOLUME OPEN INT SO3 JUN23 Silver Weekly 3 Options CALL 1800 ---- ---- ---- ---- 5.635 -.112 5.747 1825 ---- ---- ---- ---- 5.385 -.112 5.497 1850 ---- ---- ---- ---- 5.135 -.112 5.247 1875 ---- ---- ---- ---- 4.885 -.112 4.997 1900 ---- ---- ---- ---- 4.635 -.112 4.747 1925 ---- ---- ---- ---- 4.385 -.112 4.497 1950 ---- ---- ---- ---- 4.135 -.112 4.247 1975 ---- ---- ---- ---- 3.885 -.112 3.997 2000 ---- ---- ---- ---- 3.635 -.112 3.747 2025 ---- ---- ---- ---- 3.385 -.112 3.497 2050 ---- ---- ---- ---- 3.136 -.112 3.248 2075 ---- ---- ---- ---- 2.887 -.113 3.000 2100 ---- ---- ---- ---- 2.640 -.112 2.752 2125 ---- ---- ---- ---- 2.394 -.113 2.507 2150 ---- ---- 1.859A 1.859A 2.149 -.114 2.263 2175 ---- ---- 1.624A 1.624A 1.908 -.114 2.022 2190 ---- ---- ---- ---- 1.765 -.115 1.880 2195 ---- ---- ---- ---- 1.718 -.115 1.833 2200 ---- 1.800B 1.399A 1.399A 1.671 -.115 1.786 1 2205 ---- ---- 1.411A 1.411A 1.624 -.116 1.740 2210 ---- ---- 1.367A 1.367A 1.578 -.115 1.693 2215 ---- ---- 1.323A 1.323A 1.532 -.115 1.647 2220 ---- ---- 1.280A 1.280A 1.486 -.115 1.601 2225 ---- 1.566B 1.181A 1.181A 1.441 -.115 1.556 2230 ---- ---- 1.196A 1.196A 1.396 -.115 1.511 2235 ---- ---- 1.155A 1.155A 1.352 -.114 1.466 2240 ---- ---- 1.114A 1.114A 1.307 -.115 1.422 2245 ---- ---- 1.075A 1.075A 1.264 -.114 1.378 2250 ---- 1.341B .977A .977A 1.220 -.114 1.334 2255 ---- ---- .997A .997A 1.178 -.113 1.291 2260 ---- ---- .959A .959A 1.135 -.114 1.249 2265 ---- ---- .922A .922A 1.093 -.113 1.206 2270 ---- ---- .887A .887A 1.052 -.113 1.165 2275 ---- 1.125B .789A .789A 1.012 -.111 1.123 2280 ---- ---- .754A .754A .972 -.111 1.083 7 2285 ---- ---- .721A .721A .933 -.110 1.043 2290 ---- ---- .688A .688A .895 -.108 1.003 2295 ---- ---- .657A .657A .857 -.107 .964 2300 ---- ---- .624A .624A .820 -.106 .926 2305 ---- ---- .597A .597A .785 -.104 .889 2310 ---- ---- .566A .566A .750 -.102 .852 2315 ---- ---- .538A .538A .716 -.101 .817 2 2320 ---- ---- .510A .510A .682 -.100 .782 2325 ---- ---- .484A .484A .650 -.098 .748 20 2330 ---- ---- .459A .459A .619 -.096 .715 2335 ---- ---- .434A .434A .588 -.095 .683 1 2340 ---- ---- .411A .411A .559 -.093 .652 2345 ---- ---- .388A .388A .530 -.093 .623 2 2350 ---- ---- .366A .366A .503 -.091 .594 2355 ---- ---- .345A .345A .476 -.090 .566 2360 ---- ---- .324A .324A .450 -.089 .539 6 2365 ---- ---- .306A .306A .426 -.086 .512 2370 ---- ---- .287A .287A .402 -.085 .487 2 2 2375 ---- ---- .270A .270A .379 -.082 .461 2380 .355 .421B .254A .357A .358 -.079 5 .437 5 5 2385 ---- ---- .238A .238A .337 -.076 .413 15 2390 ---- ---- .223A .223A .317 -.073 .390 2395 ---- ---- .208A .208A .298 -.070 .368 2400 .241 .333B .195A .258A .280 -.067 12 .347 2 5 2405 ---- ---- .183A .183A .263 -.065 .328 7 8 2410 ---- ---- .171A .171A .247 -.062 .309 1 2415 ---- ---- .161A .161A .231 -.061 .292 2420 ---- ---- .150A .150A .217 -.058 .275 2425 ---- ---- .141A .141A .203 -.056 .259 2430 ---- ---- .132A .132A .190 -.054 .244 2435 ---- ---- .124A .124A .178 -.052 .230 2440 ---- ---- .116A .116A .167 -.049 .216 1 2445 ---- ---- .109A .109A .156 -.048 .204 2450 .149 .178B .097 .178B .146 -.045 4 .191 1 58 2455 ---- ---- .096A .096A .136 -.044 .180 2460 ---- ---- .090A .090A .127 -.042 .169 1 2465 ---- ---- .085A .085A .119 -.040 .159 2470 .102 .136B .080A .136B .111 -.038 4 .149 2475 .127 .127 .075A .108B .104 -.036 4 .140 1 1 2480 ---- ---- .070A .070A .097 -.035 .132 2485 ---- ---- .066A .066A .091 -.033 .124 1 2490 .060 .103B .060 .103B .085 -.031 10 .116 10 2495 ---- ---- .059A .059A .080 -.029 .109 2500 .069 .091B .056A .056A .075 -.028 1 .103 4 4 2505 .073 .085B .053A .053A .070 -.027 1 .097 1 1 2525 ---- ---- .043A .043A .054 -.022 .076 2550 ---- ---- .033A .033A .039 -.017 .056 5 2575 ---- ---- .026A .026A .029 -.014 .043 1 1 2600 .021 .021 .021 .024B .022 -.011 1 .033 100 2625 ---- ---- .018A .018A .017 -.009 .026 2650 ---- ---- .015A .015A .013 -.007 .020 2 4 2675 ---- ---- .013A .013A .010 -.006 .016 5 9 2700 ---- ---- .012A .012A .008 -.005 .013 5 5 2725 ---- ---- ---- ---- .006 -.005 .011 3 8 2750 ---- ---- ---- ---- .005 -.004 .009 6 6 2775 ---- ---- ---- ---- .004 -.003 .007 20 24 2800 ---- ---- ---- ---- .003 -.003 .006 20 18 2825 ---- ---- ---- ---- .002 -.003 .005 6 6 2850 ---- ---- ---- ---- .002 -.003 .005 11 13 2875 ---- ---- ---- ---- .002 -.002 .004 2900 ---- ---- ---- ---- .001 -.002 .003 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 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 -.001 .002 1 2025 ---- ---- ---- ---- .002 .000 .002 2050 ---- ---- ---- ---- .003 -.001 .004 2075 ---- ---- ---- ---- .005 -.001 .006 1 2100 ---- .010B ---- .010B .007 -.001 .008 14 2125 ---- .015B ---- .015B .011 -.002 .013 2150 ---- .025B ---- .025B .017 -.002 .019 2175 ---- .039B .027A .039B .025 -.003 .028 3 2190 ---- .052B .032A .052B .032 -.004 .036 2195 ---- .057B .035A .057B .035 -.004 .039 2200 ---- .063B .037A .063B .038 -.004 .042 10 2205 ---- .069B .040A .069B .041 -.004 .045 2210 ---- .075B .043A .075B .045 -.004 .049 2215 ---- .081B .046A .081B .049 -.004 .053 2220 ---- .088B .049A .088B .053 -.004 .057 2225 ---- .095B .053A .095B .058 -.003 .061 11 2230 ---- .103B .057A .103B .063 -.003 .066 3 2235 ---- .111B .062A .111B .068 -.003 .071 2240 ---- .120B .067A .120B .074 -.003 .077 10 10 2245 ---- .130B .072A .130B .080 -.003 .083 2250 ---- .140B .076A .140B .087 -.002 .089 2255 .108 .151B .082A .151B .094 -.002 10 .096 10 10 2260 ---- .162B .089A .162B .102 -.001 .103 2265 .098 .175B .095A .101B .110 -.001 4 .111 2270 ---- .188B .103A .188B .118 -.001 .119 2275 ---- .202B .111A .202B .128 .000 .128 2280 ---- .216B .119A .215B .138 +.001 .137 2285 ---- .232B .129A .231B .149 +.002 .147 2290 ---- .249B .138A .248B .161 +.003 .158 2295 ---- .266B .148A .266B .173 +.004 .169 2300 .205 .285B .160A .192B .186 +.005 25 .181 2 2305 ---- .305B .172A .305B .200 +.007 .193 2310 ---- .327B .185A .326B .215 +.009 .206 2315 ---- .349B .198A .348B .231 +.010 .221 2320 ---- .371B .212A .371B .248 +.012 .236 2325 .380 .395B .228A .228A .266 +.014 21 .252 20 2330 ---- .419B .244A .419B .284 +.015 .269 1 1 2335 ---- .445B .261A .443B .304 +.017 .287 2340 ---- .471B .279A .470B .324 +.018 .306 1 1 2345 ---- .499B .297A .497B .345 +.019 .326 2 3 2350 .377 .527B .317A .344A .368 +.021 191 .347 172 135 2355 ---- .557B .338A .556B .391 +.022 .369 2360 ---- .588B .360A .586B .415 +.023 .392 2365 ---- .619B .382A .617B .441 +.025 .416 2370 ---- .651B .406A .649B .467 +.027 .440 2375 .488 .684B .432A .501B .494 +.030 10 .464 2380 ---- .716B .457A .716B .522 +.032 .490 2385 ---- .752B .484A .749B .551 +.035 .516 2390 ---- .786B .511A .785B .582 +.039 .543 2395 ---- .822B .540A .821B .613 +.042 .571 2400 ---- .859B .569A .858B .645 +.045 .600 1 2405 ---- .841B .605A .797B .677 +.047 .630 2410 ---- .876B .637A .825B .711 +.049 .662 2415 ---- .917B .669A .861B .746 +.052 .694 2420 ---- .953B .701A .898B .781 +.054 .727 2425 ---- 1.051B .735A 1.051B .817 +.056 .761 2430 ---- 1.034B .769A .973B .855 +.059 .796 2435 ---- 1.075B .805A 1.012B .892 +.060 .832 1 2440 ---- 1.117B ---- 1.051B .931 +.063 .868 2445 ---- 1.160B ---- 1.091B .970 +.065 .905 2450 ---- 1.263B .915A 1.263B 1.010 +.067 .943 2455 ---- 1.249B ---- ---- 1.050 +.068 .982 2460 ---- 1.292B ---- ---- 1.091 +.070 1.021 2465 ---- 1.336B ---- ---- 1.133 +.073 1.060 2470 ---- 1.381B ---- ---- 1.175 +.074 1.101 2475 ---- 1.485B 1.113A 1.485B 1.218 +.076 1.142 2480 ---- 1.422B ---- ---- 1.261 +.078 1.183 2485 ---- 1.417B ---- ---- 1.304 +.079 1.225 2490 ---- 1.448B ---- ---- 1.349 +.082 1.267 2495 ---- 1.460B ---- ---- 1.393 +.083 1.310 2500 ---- 1.717B 1.327A 1.717B 1.438 +.084 1.354 2505 ---- 1.485B ---- ---- 1.483 +.086 1.397 2525 ---- 1.953B 1.549A 1.953B 1.667 +.091 1.576 2550 ---- 2.194B 1.780A 2.194B 1.902 +.095 1.807 2575 ---- 2.297B 2.017A 2.297B 2.142 +.099 2.043 2600 ---- 2.308B 2.257A 2.257A 2.384 +.101 2.283 2625 ---- ---- ---- ---- 2.629 +.104 2.525 2650 ---- ---- ---- ---- 2.875 +.105 2.770 2675 ---- ---- ---- ---- 3.122 +.106 3.016 2700 ---- ---- ---- ---- 3.370 +.108 3.262 2725 ---- ---- ---- ---- 3.618 +.108 3.510 2750 ---- ---- ---- ---- 3.867 +.109 3.758 2775 ---- ---- ---- ---- 4.116 +.109 4.007 2800 ---- ---- ---- ---- 4.366 +.111 4.255 2825 ---- ---- ---- ---- 4.615 +.110 4.505 2850 ---- ---- ---- ---- 4.865 +.111 4.754 2875 ---- ---- ---- ---- 5.115 +.111 5.004 2900 ---- ---- ---- ---- 5.365 +.112 5.253 TOTAL EST.VOL VOLUME OPEN INT SO4 JUN23 Silver Weekly 4 Options CALL 1825 ---- ---- ---- ---- 5.385 -.112 5.497 1850 ---- ---- ---- ---- 5.135 -.112 5.247 1875 ---- ---- ---- ---- 4.885 -.112 4.997 1900 ---- ---- ---- ---- 4.635 -.112 4.747 1925 ---- ---- ---- ---- 4.385 -.112 4.497 1950 ---- ---- ---- ---- 4.135 -.112 4.247 1975 ---- ---- ---- ---- 3.886 -.111 3.997 2000 ---- ---- ---- ---- 3.637 -.111 3.748 2025 ---- ---- ---- ---- 3.388 -.112 3.500 2050 ---- ---- ---- ---- 3.141 -.112 3.253 2075 ---- ---- ---- ---- 2.895 -.112 3.007 2100 ---- ---- 2.360A 2.360A 2.650 -.113 2.763 2125 ---- ---- 2.123A 2.123A 2.408 -.113 2.521 2150 ---- 2.298B 1.890A 1.890A 2.169 -.113 2.282 2175 ---- 2.061B 1.663A 1.663A 1.934 -.113 2.047 2200 ---- 1.829B 1.447A 1.447A 1.705 -.113 1.818 2225 ---- 1.605B 1.241A 1.241A 1.485 -.110 1.595 2230 ---- ---- 1.241A 1.241A 1.442 -.109 1.551 2235 ---- ---- 1.202A 1.202A 1.399 -.109 1.508 2240 ---- ---- 1.163A 1.163A 1.357 -.109 1.466 2245 ---- ---- 1.125A 1.125A 1.315 -.108 1.423 2250 ---- 1.388B 1.047A 1.047A 1.274 -.107 1.381 2255 ---- ---- 1.052A 1.052A 1.233 -.107 1.340 2260 ---- ---- 1.015A 1.015A 1.193 -.106 1.299 2265 ---- ---- .981A .981A 1.154 -.105 1.259 2270 ---- ---- .897A .897A 1.115 -.104 1.219 2275 ---- 1.183B .863A .863A 1.076 -.104 1.180 2280 ---- ---- .830A .830A 1.038 -.103 1.141 2285 ---- ---- .799A .799A 1.001 -.102 1.103 2290 ---- ---- .768A .768A .965 -.100 1.065 2295 ---- ---- .738A .738A .930 -.099 1.029 2300 ---- ---- .708A .708A .895 -.097 .992 2305 ---- ---- .678A .678A .861 -.095 .956 2310 ---- ---- .647A .647A .828 -.093 .921 2315 ---- ---- .620A .620A .795 -.092 .887 2320 ---- ---- .593A .593A .763 -.090 .853 2325 ---- ---- .567A .567A .732 -.089 .821 2330 ---- ---- .542A .542A .702 -.087 .789 2335 ---- ---- .518A .518A .673 -.085 .758 2340 ---- ---- .494A .494A .644 -.083 .727 1 2345 ---- ---- .471A .471A .616 -.082 .698 2350 ---- ---- .449A .449A .589 -.080 .669 2355 ---- ---- .427A .427A .562 -.080 .642 2360 ---- ---- .407A .407A .537 -.077 .614 2365 ---- ---- .388A .388A .512 -.076 .588 2370 ---- ---- .369A .369A .488 -.074 .562 2375 ---- ---- .350A .350A .465 -.072 .537 2380 ---- ---- .333A .333A .443 -.070 .513 2385 ---- ---- .316A .316A .422 -.068 .490 2390 ---- ---- .300A .300A .401 -.066 .467 2395 ---- ---- .285A .285A .381 -.065 .446 2400 ---- ---- .270A .270A .363 -.062 .425 2405 ---- ---- .256A .256A .345 -.060 .405 2410 ---- ---- .243A .243A .327 -.059 .386 2415 ---- ---- .230A .230A .311 -.057 .368 2420 ---- ---- .218A .218A .295 -.055 .350 2425 ---- ---- .207A .207A .280 -.054 .334 2430 ---- ---- .196A .196A .266 -.052 .318 2435 ---- ---- .187A .187A .252 -.050 .302 2440 ---- ---- .177A .177A .239 -.048 .287 2445 ---- ---- .168A .168A .227 -.046 .273 2450 ---- ---- .160A .160A .215 -.045 .260 2455 ---- ---- .151A .151A .204 -.043 .247 2460 ---- ---- .143A .143A .194 -.041 .235 2465 ---- ---- .137A .137A .184 -.039 .223 2470 ---- ---- .130A .130A .174 -.038 .212 2475 ---- ---- .123A .123A .165 -.036 .201 2480 ---- ---- .117A .117A .157 -.034 .191 2485 ---- ---- .111A .111A .149 -.033 .182 2490 ---- ---- .106A .106A .141 -.032 .173 2495 ---- ---- .101A .101A .134 -.030 .164 2500 .113 .149B .096A .149B .127 -.029 1 .156 1 2525 ---- ---- .076A .076A .099 -.022 .121 2550 ---- ---- .062A .062A .077 -.018 .095 1 2575 ---- ---- .051A .051A .061 -.015 .076 2600 ---- ---- .043A .043A .048 -.013 .061 2625 ---- ---- .037A .037A .039 -.011 .050 2650 ---- ---- .031A .031A .032 -.009 .041 2675 ---- ---- .028A .028A .026 -.009 .035 2700 ---- ---- .024A .024A .022 -.007 .029 2725 ---- ---- .022A .022A .018 -.007 .025 2750 ---- ---- .020A .020A .015 -.006 .021 2775 ---- ---- ---- ---- .013 -.005 .018 2800 ---- ---- ---- ---- .011 -.005 .016 2825 ---- ---- ---- ---- .010 -.004 .014 2850 ---- ---- ---- ---- .008 -.004 .012 2875 ---- ---- ---- ---- .007 -.004 .011 2900 ---- ---- ---- ---- .006 -.004 .010 TOTAL EST.VOL VOLUME OPEN INT SO4 JUN23 Silver Weekly 4 Options PUT 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .002 .000 .002 1950 ---- ---- ---- ---- .003 .000 .003 1975 ---- ---- ---- ---- .004 .000 .004 2000 ---- ---- ---- ---- .005 .000 .005 2025 ---- ---- ---- ---- .008 .000 .008 2050 ---- .012B ---- .012B .010 -.001 .011 2075 ---- .018B ---- .018B .014 -.001 .015 2100 ---- .026B ---- .026B .020 -.001 .021 2125 ---- .038B ---- .038B .027 -.002 .029 2150 ---- .055B .039A .055B .038 -.002 .040 2175 ---- .079B .052A .079B .052 -.003 .055 2200 ---- .111B .069A .111B .073 -.002 .075 2225 ---- .153B .093A .153B .102 +.001 .101 2230 ---- .163B .099A .163B .109 +.001 .108 2235 ---- .174B .105A .174B .117 +.003 .114 2240 ---- .185B .111A .185B .124 +.002 .122 2245 ---- .196B .118A .196B .133 +.004 .129 2250 ---- .208B .126A .208B .141 +.004 .137 2255 ---- .221B .133A .221B .151 +.005 .146 2260 ---- .234B .141A .234B .160 +.005 .155 2265 ---- .249B .150A .248B .171 +.006 .165 2270 ---- .261B .160A .261B .182 +.007 .175 2275 ---- .277B .170A .276B .193 +.008 .185 2280 ---- .293B .180A .293B .205 +.009 .196 2285 ---- .312B .191A .311B .218 +.010 .208 2290 ---- .329B .203A .329B .232 +.011 .221 2295 ---- .348B .215A .348B .246 +.013 .233 2300 ---- .367B .228A .367B .261 +.014 .247 2305 ---- .388B .242A .388B .277 +.016 .261 2310 ---- .410B .257A .410B .294 +.018 .276 2315 ---- .432B .272A .432B .311 +.020 .291 2320 ---- .456B .287A .455B .329 +.021 .308 2325 ---- .479B .304A .479B .348 +.023 .325 2330 ---- .503B .321A .503B .368 +.025 .343 2335 ---- .529B .340A .528B .388 +.026 .362 2340 ---- .554B .359A .554B .409 +.028 .381 2345 ---- .581B .379A .581B .431 +.029 .402 2350 ---- .609B .401A .609B .454 +.031 .423 2355 ---- .637B .421A .637B .478 +.033 .445 2360 ---- .667B .444A .667B .502 +.034 .468 2365 ---- .698B .467A .697B .527 +.036 .491 2370 ---- .729B .491A .727B .553 +.038 .515 2375 ---- .761B .516A .761B .580 +.040 .540 2380 ---- .793B .541A .791B .608 +.042 .566 2385 ---- .826B .568A .824B .636 +.044 .592 2390 ---- .860B .595A .858B .666 +.046 .620 2395 ---- .895B .624A .892B .696 +.048 .648 2400 ---- .931B .652A .930B .727 +.050 .677 2405 ---- .965B .681A .965B .759 +.052 .707 2410 ---- 1.002B .712A 1.000B .791 +.053 .738 2415 ---- .982B .746A .934B .825 +.055 .770 2420 ---- 1.021B .778A .967B .859 +.057 .802 2425 ---- 1.117B .811A 1.117B .894 +.059 .835 2430 ---- 1.100B .845A 1.039B .929 +.060 .869 2435 ---- 1.140B .879A 1.077B .966 +.062 .904 2440 ---- 1.181B .914A 1.115B 1.003 +.064 .939 2445 ---- 1.222B .950A 1.153B 1.040 +.065 .975 2450 ---- 1.321B .994A 1.321B 1.079 +.068 1.011 2455 ---- 1.306B ---- 1.232B 1.117 +.069 1.048 2460 ---- 1.349B ---- 1.272B 1.157 +.071 1.086 2465 ---- 1.391B ---- ---- 1.197 +.073 1.124 2470 ---- 1.434B ---- ---- 1.237 +.074 1.163 2475 ---- 1.536B 1.183A 1.535B 1.278 +.076 1.202 2480 ---- 1.522B ---- ---- 1.320 +.078 1.242 2485 ---- 1.567B ---- ---- 1.361 +.079 1.282 2490 ---- 1.611B ---- ---- 1.404 +.081 1.323 2495 ---- 1.656B ---- ---- 1.446 +.082 1.364 2500 ---- 1.757B 1.386A 1.757B 1.490 +.084 1.406 2525 ---- 1.988B 1.600A 1.988B 1.710 +.089 1.621 2550 ---- 2.222B 1.824A 2.222B 1.938 +.094 1.844 2575 ---- 2.461B 2.053A 2.460B 2.172 +.098 2.074 2600 ---- 2.702B 2.288A 2.702B 2.409 +.100 2.309 2625 ---- 2.937B 2.526A 2.937B 2.649 +.101 2.548 2650 ---- 2.978B 2.767A 2.978B 2.892 +.103 2.789 2675 ---- ---- ---- ---- 3.136 +.104 3.032 2700 ---- ---- ---- ---- 3.381 +.105 3.276 2725 ---- ---- ---- ---- 3.628 +.106 3.522 2750 ---- ---- ---- ---- 3.875 +.107 3.768 2775 ---- ---- ---- ---- 4.123 +.108 4.015 2800 ---- ---- ---- ---- 4.371 +.109 4.262 2825 ---- ---- ---- ---- 4.619 +.109 4.510 2850 ---- ---- ---- ---- 4.868 +.109 4.759 2875 ---- ---- ---- ---- 5.117 +.110 5.007 2900 ---- ---- ---- ---- 5.366 +.110 5.256 SO5 JUN23 Silver Weekly 5 Options CALL 1900 ---- ---- ---- ---- 4.855 ---- ---- 1925 ---- ---- ---- ---- 4.605 ---- ---- 1950 ---- ---- ---- ---- 4.356 ---- ---- 1975 ---- ---- ---- ---- 4.108 ---- ---- 2000 ---- ---- ---- ---- 3.860 ---- ---- 2025 ---- ---- ---- ---- 3.613 ---- ---- 2050 ---- ---- ---- ---- 3.368 ---- ---- 2075 ---- ---- ---- ---- 3.123 ---- ---- 2100 ---- ---- ---- 2.590A 2.881 ---- ---- 2125 ---- ---- ---- 2.354A 2.641 ---- ---- 2150 ---- ---- ---- 2.123A 2.403 ---- ---- 2175 ---- ---- ---- 1.898A 2.170 ---- ---- 2200 ---- ---- ---- 1.684A 1.942 ---- ---- 2225 ---- ---- ---- 1.475A 1.722 ---- ---- 2250 ---- ---- ---- 1.280A 1.510 ---- ---- 2275 ---- ---- ---- 1.097A 1.310 ---- ---- 2295 1.038 1.191B 1.038 1.038 1.160 ---- 2 ---- 2300 ---- ---- ---- .925A 1.124 ---- ---- 2305 ---- ---- ---- .895A 1.089 ---- ---- 2310 ---- ---- ---- .864A 1.054 ---- ---- 2315 ---- ---- ---- .834A 1.020 ---- ---- 2320 ---- ---- ---- .805A .986 ---- ---- 2325 .909 1.041B .909 .846A .954 ---- 2 ---- 2330 ---- ---- ---- .744A .922 ---- ---- 2335 ---- ---- ---- .717A .890 ---- ---- 2340 ---- ---- ---- .691A .859 ---- ---- 2345 ---- ---- ---- .664A .829 ---- ---- 2350 ---- ---- ---- .639A .800 ---- ---- 2355 ---- ---- ---- .615A .771 ---- ---- 2360 ---- ---- ---- .591A .743 ---- ---- 2365 ---- ---- ---- .568A .716 ---- ---- 2370 ---- ---- ---- .546A .689 ---- ---- 2375 ---- ---- ---- .524A .663 ---- ---- 2380 ---- ---- ---- .504A .638 ---- ---- 2385 ---- ---- ---- .483A .613 ---- ---- 2390 ---- ---- ---- .464A .589 ---- ---- 2395 ---- ---- ---- .444A .566 ---- ---- 2400 ---- ---- ---- .426A .544 ---- ---- 2405 ---- ---- ---- .408A .522 ---- ---- 2410 ---- ---- ---- .391A .500 ---- ---- 2415 ---- ---- ---- .375A .480 ---- ---- 2420 ---- ---- ---- .359A .460 ---- ---- 2425 ---- ---- ---- .344A .441 ---- ---- 2430 ---- ---- ---- .330A .423 ---- ---- 2435 ---- ---- ---- .315A .405 ---- ---- 2440 ---- ---- ---- .302A .388 ---- ---- 2445 ---- ---- ---- .289A .371 ---- ---- 2450 ---- ---- ---- .277A .356 ---- ---- 2455 ---- ---- ---- .265A .340 ---- ---- 2460 ---- ---- ---- .254A .326 ---- ---- 2465 ---- ---- ---- .243A .312 ---- ---- 2470 ---- ---- ---- .233A .299 ---- ---- 2475 ---- ---- ---- .223A .286 ---- ---- 2480 ---- ---- ---- .214A .274 ---- ---- 2485 ---- ---- ---- .205A .262 ---- ---- 2490 ---- ---- ---- .197A .251 ---- ---- 2495 ---- ---- ---- .188A .240 ---- ---- 2500 ---- ---- ---- .181A .230 ---- ---- 2525 ---- ---- ---- .148A .185 ---- ---- 2550 ---- ---- ---- .121A .150 ---- ---- 2575 ---- ---- ---- .101A .122 ---- ---- 2600 ---- ---- ---- .085A .100 ---- ---- 2625 ---- ---- ---- .073A .083 ---- ---- 2650 ---- ---- ---- .063A .069 ---- ---- 2675 .059 .062B .054A .054A .058 ---- 29 ---- 2700 ---- ---- ---- .048A .049 ---- ---- 2725 ---- ---- ---- .042A .042 ---- ---- 2750 ---- ---- ---- .038A .036 ---- ---- 2775 ---- ---- ---- .034A .031 ---- ---- 2800 ---- ---- ---- .031A .027 ---- ---- 2825 ---- ---- ---- .028A .024 ---- ---- 2850 ---- ---- ---- .026A .021 ---- ---- 2875 ---- ---- ---- .024A .018 ---- ---- 2900 ---- ---- ---- .022A .016 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO5 JUN23 Silver Weekly 5 Options PUT 1900 ---- ---- ---- .010A .004 ---- ---- 1925 ---- ---- ---- .011A .005 ---- ---- 1950 ---- ---- ---- .013A .007 ---- ---- 1975 ---- ---- ---- .015A .009 ---- ---- 2000 ---- ---- ---- .017A .012 ---- ---- 2025 ---- ---- ---- .020A .015 ---- ---- 2050 ---- ---- ---- .024A .019 ---- ---- 2075 ---- ---- ---- .028A .025 ---- ---- 2100 ---- ---- ---- .034A .032 ---- ---- 2125 ---- ---- ---- .043A .042 ---- ---- 2150 ---- ---- ---- .053A .054 ---- ---- 2175 ---- ---- ---- .069A .071 ---- ---- 2200 ---- ---- ---- .088A .092 ---- ---- 2225 ---- ---- ---- .113A .121 ---- ---- 2250 ---- ---- ---- .144A .159 ---- ---- 2275 ---- ---- ---- .187A .208 ---- ---- 2295 ---- ---- ---- .231A .258 ---- ---- 2300 ---- ---- ---- .243A .272 ---- ---- 2305 ---- ---- ---- .255A .286 ---- ---- 2310 ---- ---- ---- .268A .301 ---- ---- 2315 ---- ---- ---- .282A .317 ---- ---- 2320 ---- ---- ---- .298A .333 ---- ---- 2325 ---- ---- ---- .313A .350 ---- ---- 2330 ---- ---- ---- .329A .368 ---- ---- 2335 ---- ---- ---- .344A .387 ---- ---- 2340 ---- ---- ---- .363A .406 ---- ---- 2345 ---- ---- ---- .379A .426 ---- ---- 2350 ---- ---- ---- .398A .446 ---- ---- 2355 ---- ---- ---- .417A .467 ---- ---- 2360 ---- ---- ---- .437A .489 ---- ---- 2365 ---- ---- ---- .458A .512 ---- ---- 2370 ---- ---- ---- .479A .535 ---- ---- 2375 ---- ---- ---- .503A .559 ---- ---- 2380 ---- ---- ---- .524A .583 ---- ---- 2385 ---- ---- ---- .548A .608 ---- ---- 2390 ---- ---- ---- .572A .634 ---- ---- 2395 ---- ---- ---- .597A .661 ---- ---- 2400 ---- ---- ---- .623A .688 ---- ---- 2405 ---- ---- ---- .649A .716 ---- ---- 2410 ---- ---- ---- .676A .745 ---- ---- 2415 ---- ---- ---- .704A .774 ---- ---- 2420 ---- ---- ---- .733A .804 ---- ---- 2425 ---- ---- ---- .762A .835 ---- ---- 2430 ---- ---- ---- .792A .866 ---- ---- 2435 ---- ---- ---- .822A .898 ---- ---- 2440 ---- ---- ---- .853A .931 ---- ---- 2445 ---- ---- ---- .890A .965 ---- ---- 2450 ---- ---- ---- .922A .999 ---- ---- 2455 ---- ---- ---- .955A 1.033 ---- ---- 2460 ---- ---- ---- .989A 1.069 ---- ---- 2465 ---- ---- ---- 1.023A 1.105 ---- ---- 2470 ---- ---- ---- 1.058A 1.141 ---- ---- 2475 ---- ---- ---- 1.093A 1.178 ---- ---- 2480 ---- ---- ---- 1.203A 1.216 ---- ---- 2485 ---- ---- ---- 1.242A 1.254 ---- ---- 2490 ---- ---- ---- 1.279A 1.293 ---- ---- 2495 ---- ---- ---- 1.313A 1.332 ---- ---- 2500 ---- ---- ---- 1.283A 1.371 ---- ---- 2525 ---- ---- ---- 1.480A 1.576 ---- ---- 2550 ---- ---- ---- 1.686A 1.790 ---- ---- 2575 ---- ---- ---- 1.904A 2.012 ---- ---- 2600 ---- ---- ---- 2.126A 2.239 ---- ---- 2625 ---- ---- ---- 2.355A 2.471 ---- ---- 2650 ---- ---- ---- 2.589A 2.707 ---- ---- 2675 ---- ---- ---- 2.825A 2.946 ---- ---- 2700 ---- ---- ---- 3.064A 3.187 ---- ---- 2725 ---- ---- ---- 3.305A 3.429 ---- ---- 2750 ---- ---- ---- 3.548A 3.673 ---- ---- 2775 ---- ---- ---- ---- 3.918 ---- ---- 2800 ---- ---- ---- ---- 4.164 ---- ---- 2825 ---- ---- ---- ---- 4.410 ---- ---- 2850 ---- ---- ---- ---- 4.657 ---- ---- 2875 ---- ---- ---- ---- 4.905 ---- ---- 2900 ---- ---- ---- ---- 5.153 ---- ---- 1800 ---- ---- ---- ---- 5.635 -.112 5.747 1825 ---- ---- ---- ---- 5.385 -.112 5.497 1850 ---- ---- ---- ---- 5.135 -.112 5.247 1875 ---- ---- ---- ---- 4.885 -.112 4.997 1900 ---- ---- ---- ---- 4.635 -.112 4.747 1925 ---- ---- ---- ---- 4.385 -.112 4.497 1950 ---- ---- ---- ---- 4.135 -.112 4.247 1975 ---- ---- ---- ---- 3.885 -.112 3.997 2000 ---- ---- ---- ---- 3.636 -.111 3.747 2025 ---- ---- ---- ---- 3.386 -.111 3.497 2050 ---- ---- ---- ---- 3.136 -.111 3.247 2075 ---- ---- ---- ---- 2.886 -.111 2.997 2100 ---- ---- ---- ---- 2.636 -.111 2.747 2125 ---- ---- ---- ---- 2.386 -.111 2.497 2150 ---- ---- ---- ---- 2.136 -.111 2.247 2175 ---- ---- ---- ---- 1.886 -.111 1.997 2190 ---- ---- ---- ---- 1.736 -.112 1.848 2195 ---- ---- ---- ---- 1.686 -.112 1.798 2200 ---- ---- ---- ---- 1.636 -.112 1.748 2205 ---- ---- ---- ---- 1.586 -.112 1.698 2210 ---- ---- ---- ---- 1.536 -.113 1.649 2215 ---- ---- ---- ---- 1.486 -.113 1.599 2220 ---- ---- ---- ---- 1.436 -.114 1.550 2225 ---- ---- ---- ---- 1.386 -.114 1.500 2230 ---- ---- ---- ---- 1.336 -.115 1.451 2235 ---- ---- ---- ---- 1.287 -.115 1.402 2240 ---- ---- ---- ---- 1.237 -.116 1.353 2245 ---- ---- ---- ---- 1.188 -.116 1.304 2250 ---- ---- .847A .847A 1.138 -.117 1.255 2255 ---- ---- ---- ---- 1.089 -.118 1.207 1 2260 ---- ---- ---- ---- 1.040 -.119 1.159 2265 ---- ---- ---- ---- .991 -.120 1.111 2270 ---- ---- .724A .724A .942 -.121 1.063 2275 ---- ---- .619A .619A .894 -.122 1.016 1 2280 ---- ---- .638A .638A .846 -.122 .968 2285 ---- ---- .597A .597A .798 -.124 .922 2290 ---- ---- .557A .557A .751 -.125 .876 2295 ---- ---- .519A .519A .704 -.126 .830 2300 ---- .787B .415A .415A .658 -.126 .784 1 2305 ---- ---- .446A .446A .613 -.127 .740 2310 ---- ---- .345A .345A .569 -.127 .696 2315 ---- ---- .312A .312A .525 -.127 .652 2320 ---- ---- .281A .281A .483 -.126 .609 2325 ---- ---- .249A .249A .441 -.127 .568 2330 ---- ---- .222A .222A .401 -.126 .527 2335 ---- ---- .197A .197A .362 -.126 .488 2340 ---- ---- .174A .174A .325 -.125 .450 2345 ---- ---- .153A .153A .290 -.124 .414 2350 .271 .271 .133A .271 .256 -.123 1 .379 3 3 2355 ---- ---- .116A .116A .225 -.122 .347 1 2360 ---- ---- .099A .099A .197 -.118 .315 7 12 2365 .180 .254B .085A .085A .171 -.115 1 .286 3 2370 ---- ---- .073A .073A .148 -.110 .258 2375 .075 .199B .063A .199B .127 -.104 3 .231 6 2380 ---- ---- .054A .054A .109 -.097 .206 4 2385 .075 .151B .047A .151B .093 -.090 3 .183 2390 ---- ---- .041A .041A .079 -.083 .162 2 2395 .072 .072 .035A .069 .067 -.076 6 .143 2400 .053 .060 .031A .061B .056 -.070 7 .126 63 63 2405 .050 .050 .027A .050 .047 -.064 6 .111 2410 ---- ---- .024A .024A .039 -.059 .098 2415 ---- ---- .021A .021A .033 -.053 .086 2420 ---- ---- .018A .018A .027 -.049 .076 4 14 2425 ---- ---- .017A .017A .023 -.044 .067 9 5 2430 .030 .035B .015A .035B .019 -.040 1 .059 2 6 2435 ---- ---- .013A .013A .016 -.035 .051 5 2440 ---- ---- .012A .012A .013 -.032 .045 5 5 2445 ---- ---- .011A .011A .011 -.029 .040 4 2450 ---- ---- .010A .010A .009 -.026 .035 40 100 2455 .014 .014 .010 .010 .007 -.024 7 .031 2 2 2460 ---- ---- .009A .009A .006 -.021 .027 3 2465 ---- ---- .009A .009A .005 -.019 .024 2470 ---- ---- .008A .008A .004 -.017 .021 2475 ---- ---- .008A .008A .003 -.016 .019 1 2480 ---- ---- .007A .007A .003 -.013 .016 2485 ---- ---- .007A .007A .002 -.012 .014 2490 ---- ---- .007A .007A .002 -.011 .013 2495 ---- ---- .006A .006A .002 -.009 .011 2500 ---- ---- .005A .005A .001 -.009 .010 44 2505 ---- ---- .006A .006A .001 -.008 .009 2510 ---- ---- .004A .004A .001 -.007 .008 2515 ---- ---- .004A .004A .001 -.006 .007 2520 ---- ---- .004A .004A .001 -.005 .006 2525 ---- ---- .004A .004A .001 -.004 .005 2530 ---- ---- .003A .003A .001 -.004 .005 2535 ---- ---- .003A .003A .001 -.003 .004 2540 ---- ---- .003A .003A .001 -.003 .004 2545 ---- ---- ---- ---- .001 -.002 .003 2550 ---- ---- ---- ---- .001 -.002 .003 2555 ---- ---- ---- ---- .001 -.002 .003 2560 ---- ---- ---- ---- .001 -.001 .002 2565 ---- ---- ---- ---- .001 -.001 .002 2570 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 -.001 .002 2580 ---- ---- ---- ---- .001 -.001 .002 2585 ---- ---- ---- ---- .001 .000 .001 2590 ---- ---- ---- ---- .001 .000 .001 2595 ---- ---- ---- ---- .001 .000 .001 2600 ---- ---- ---- ---- .001 .000 .001 2605 ---- ---- ---- ---- .001 .000 .001 2610 ---- ---- ---- ---- .001 .000 .001 2615 ---- ---- ---- ---- .001 .000 .001 2620 ---- ---- ---- ---- .001 .000 .001 5 2625 ---- ---- ---- ---- .001 .000 .001 2630 ---- ---- ---- ---- .001 .000 .001 2635 .002 .002 .002 .002 .001 .000 2 .001 2640 ---- ---- ---- ---- .001 .000 .001 2645 ---- ---- ---- ---- .001 .000 .001 2650 ---- ---- ---- ---- .001 .000 .001 2655 ---- ---- ---- ---- .001 .000 .001 2660 ---- ---- ---- ---- .001 .000 .001 2665 ---- ---- ---- ---- .001 .000 .001 2675 ---- ---- ---- ---- .001 .000 .001 2700 ---- ---- ---- ---- .001 .000 .001 8 2725 ---- ---- ---- ---- .001 .000 .001 8 2750 .002 .002 .002 .002 .001 .000 2 .001 13 2775 ---- ---- ---- ---- .001 .000 .001 31 2800 ---- ---- ---- ---- .001 .000 .001 14 2825 ---- ---- ---- ---- .001 .000 .001 5 2850 ---- ---- ---- ---- .001 .000 .001 20 2875 ---- ---- ---- ---- .001 .000 .001 11 2900 ---- ---- ---- ---- .001 .000 .001 5 2925 ---- ---- ---- ---- .001 .000 .001 1 2950 ---- ---- ---- ---- .001 .000 .001 2975 ---- ---- ---- ---- .001 .000 .001 3000 ---- ---- ---- ---- .001 .000 .001 3025 ---- ---- ---- ---- .001 .000 .001 3050 ---- ---- ---- ---- .001 .000 .001 3075 ---- ---- ---- ---- .001 .000 .001 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***