FINAL PRE-CLEARING PRICES AS OF 06/06/23 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 1960.8 1965.0 1958.8 1963.7B 1965.5 +7.5 164 1958.0 713 3223 JUL23 1968.9 1973.6 1962.0 1971.1B 1972.9 +7.2 342 1965.7 1703 2990 AUG23 1978.0 1982.9 1970.3 1979.8 1981.5 +7.2 134487 1974.3 179985 370156 OCT23 1997.3 2002.2 1989.9 1998.3A 2001.0 +7.1 599 1993.9 960 11433 DEC23 2016.0 2021.2B 2009.7A 2018.2B 2020.0 +7.1 2421 2012.9 3255 36457 FEB24 2033.7 2039.9 2028.8 2036.5A 2039.0 +6.8 501 2032.2 701 5879 APR24 2051.9 2051.9 2051.9 2045.8A 2056.9 +6.8 61 2050.1 84 1703 JUN24 ---- ---- ---- 2075.8B 2074.5 +6.7 47 2067.8 97 1192 AUG24 ---- ---- ---- 2091.5B 2090.7 +6.7 24 2084.0 41 130 OCT24 ---- ---- ---- 2104.2B 2104.4 +6.9 8 2097.5 20 42 DEC24 2115.5 2119.2 2113.9 2114.2B 2117.5 +6.9 10 2110.6 41 717 FEB25 ---- ---- ---- ---- 2133.3 +6.9 2126.4 APR25 ---- ---- ---- ---- 2150.5 +6.9 2143.6 JUN25 ---- ---- ---- ---- 2154.9 +6.9 2148.0 290 DEC25 ---- ---- ---- ---- 2181.3 +6.9 2174.4 9 JUN26 ---- ---- ---- ---- 2195.9 +6.9 2189.0 DEC26 ---- ---- ---- ---- 2220.4 +6.9 2213.5 2 JUN27 ---- ---- ---- ---- 2235.1 +6.9 2228.2 DEC27 ---- ---- ---- ---- 2257.6 +6.9 2250.7 JUN28 ---- ---- ---- ---- 2269.3 +6.9 2262.4 DEC28 ---- ---- ---- ---- 2288.8 +6.9 2281.9 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures JUN23 ---- ---- ---- ---- 1406.0 .0 1406.0 JUL23 ---- ---- ---- ---- 1410.7 .0 1410.7 AUG23 ---- ---- ---- ---- 1410.0 .0 1410.0 OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 AUG23 .0 .1 -.1 .1B .0 .0 458 .0 DEC23 .0 .1B .0 .1B .0 .0 69 .0 FEB24 ---- ---- ---- ---- .0 .0 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUN23 ---- ---- ---- 23.765B 23.574 +.040 62 23.534 431 JUL23 23.665 23.870 23.410 23.675 23.670 +.035 43603 23.635 47487 95176 AUG23 23.690 23.775 23.650 23.800B 23.779 +.036 5 23.743 4 SEP23 23.860 24.085B 23.635A 23.895B 23.889 +.034 5324 23.855 6154 29028 DEC23 24.225 24.345 24.000 24.225B 24.216 +.032 258 24.184 655 8463 JAN24 ---- ---- ---- 24.455B 24.332 +.033 24.299 145 MAR24 24.505 24.645B 24.360A 24.525A 24.534 +.034 20 24.500 27 1634 MAY24 24.700 24.700 24.700 24.755B 24.728 +.034 2 24.694 11 312 JUL24 ---- ---- ---- 25.095B 24.922 +.034 24.888 13 17 SEP24 ---- ---- ---- ---- 25.109 +.034 25.075 9 DEC24 ---- ---- ---- 25.380B 25.368 +.034 25.334 18 JAN25 ---- ---- ---- ---- 25.488 +.034 25.454 MAR25 ---- ---- ---- ---- 25.687 +.034 25.653 JUL25 ---- ---- ---- ---- 25.531 +.034 25.497 3 DEC25 ---- ---- ---- ---- 25.643 +.034 25.609 JUL26 ---- ---- ---- ---- 26.434 +.034 26.400 5 DEC26 ---- ---- ---- ---- 26.536 +.034 26.502 JUL27 ---- ---- ---- ---- 26.644 +.034 26.610 DEC27 ---- ---- ---- ---- 26.746 +.034 26.712 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUN23 ---- ---- ---- 23.760B 23.574 +.040 23.534 4 340 JUL23 23.655 23.865 23.415 23.675 23.670 +.035 4801 23.635 5407 7869 AUG23 23.750 23.900 23.550 23.820B 23.779 +.036 16 23.743 4 2 SEP23 23.870 24.080 23.635 23.895B 23.889 +.034 243 23.855 240 646 DEC23 24.280 24.280 24.000 24.220B 24.216 +.032 18 24.184 12 366 JAN24 24.340 24.395 24.100 24.335A 24.332 +.033 9 24.299 8 7 MAR24 ---- ---- ---- 24.720B 24.534 +.034 24.500 2 32 MAY24 ---- ---- ---- 24.805B 24.728 +.034 24.694 JUL24 ---- ---- ---- ---- 24.922 +.034 24.888 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option CALL 1200 ---- 781.80B 771.00A 781.80B 781.50 +7.20 774.30 1225 ---- 756.80B 746.00A 756.80B 756.50 +7.20 749.30 1250 ---- 731.80B 721.00A 731.60B 731.50 +7.20 724.30 1275 ---- 706.80B 696.00A 706.80B 706.50 +7.20 699.30 1300 ---- 681.80B 671.00A 681.60B 681.50 +7.20 674.30 1325 ---- 656.80B 646.00A 656.60B 656.50 +7.20 649.30 1350 ---- 631.80B 621.00A 631.60B 631.50 +7.20 624.30 1375 ---- 606.80B 596.00A 606.80B 606.50 +7.20 599.30 1390 ---- 591.80B 581.00A 591.80B 591.50 +7.20 584.30 1400 ---- 581.80B 571.00A 581.60B 581.50 +7.20 574.30 1410 ---- 571.80B 561.00A 571.80B 571.50 +7.20 564.30 1420 ---- 561.70B 551.00A 561.60B 561.50 +7.20 554.30 1425 ---- 556.80B 546.00A 556.60B 556.50 +7.20 549.30 1430 ---- 551.80B 541.00A 551.80B 551.50 +7.20 544.30 1440 ---- 541.80B 531.00A 541.60B 541.50 +7.20 534.30 1450 ---- 531.80B 521.00A 531.60B 531.50 +7.20 524.30 1460 ---- 521.70B 511.00A 521.60B 521.50 +7.20 514.30 1470 ---- 511.70B 501.00A 511.60B 511.50 +7.20 504.30 1475 ---- 506.70B 496.00A 506.60B 506.50 +7.20 499.30 1480 ---- 501.70B 491.00A 501.60B 501.50 +7.20 494.30 1490 ---- 491.80B 481.00A 491.60B 491.50 +7.20 484.30 1495 ---- 486.70B 476.00A 486.70B 486.50 +7.20 479.30 1500 ---- 481.90B 471.00A 481.60B 481.50 +7.20 474.30 1505 ---- 476.70B 466.00A 476.60B 476.50 +7.20 469.30 1510 ---- 471.80B 461.00A 471.70B 471.50 +7.20 464.30 2 1515 ---- 466.70B 456.00A 466.60B 466.50 +7.20 459.30 1520 ---- 461.70B 451.00A 461.60B 461.50 +7.20 454.30 1525 ---- 456.80B 446.00A 456.60B 456.50 +7.20 449.30 1530 ---- 451.70B 441.00A 451.60B 451.50 +7.20 444.30 1535 ---- 446.80B 436.00A 446.60B 446.50 +7.20 439.30 1540 ---- 441.70B 431.00A 441.60B 441.50 +7.20 434.30 1545 ---- 436.80B 426.00A 436.60B 436.50 +7.20 429.30 1550 ---- 431.90B 421.00A 431.60B 431.50 +7.20 424.30 1555 ---- 426.70B 416.00A 426.60B 426.50 +7.20 419.30 1560 ---- 421.80B 411.00A 421.60B 421.50 +7.20 414.30 1565 ---- 416.80B 406.00A 416.60B 416.50 +7.20 409.30 1570 ---- 411.80B 401.00A 411.60B 411.50 +7.20 404.30 1575 ---- 406.80B 396.00A 406.60B 406.50 +7.20 399.30 1580 ---- 401.80B 391.00A 401.60B 401.50 +7.20 394.30 1585 ---- 396.80B 386.00A 396.60B 396.50 +7.20 389.30 1590 ---- 391.80B 381.00A 391.60B 391.50 +7.20 384.30 1595 ---- 386.80B 376.00A 386.60B 386.50 +7.20 379.30 1600 ---- 381.90B 371.00A 381.80B 381.50 +7.20 374.30 8 1605 ---- 376.80B 366.00A 376.60B 376.50 +7.20 369.30 1610 ---- 371.80B 361.00A 371.60B 371.50 +7.20 364.30 1615 ---- 366.80B 356.00A 366.60B 366.50 +7.20 359.30 1620 ---- 361.80B 351.00A 361.60B 361.50 +7.20 354.30 1625 ---- 356.80B 346.00A 356.60B 356.50 +7.20 349.30 1 1630 ---- 351.80B 341.00A 351.60B 351.50 +7.20 344.30 1635 ---- 346.80B 336.00A 346.60B 346.50 +7.20 339.30 1640 ---- 341.80B 331.00A 341.60B 341.50 +7.20 334.30 1645 ---- 336.80B 326.00A 336.60B 336.50 +7.20 329.30 1650 ---- 331.90B 321.00A 331.70B 331.50 +7.20 324.30 3 1655 ---- 326.80B 316.00A 326.70B 326.50 +7.20 319.30 1660 ---- 321.90B 311.00A 321.60B 321.50 +7.20 314.30 1665 ---- 316.90B 306.00A 316.60B 316.50 +7.20 309.30 1670 ---- 311.90B 301.00A 311.90B 311.50 +7.20 304.30 1675 ---- 306.90B 296.00A 306.90B 306.50 +7.20 299.30 1680 ---- 301.90B 291.00A 301.90B 301.50 +7.20 294.30 1 1685 ---- 296.90B 286.00A 296.90B 296.50 +7.20 289.30 1690 ---- 291.80B 281.00A 291.70B 291.50 +7.20 284.30 1695 ---- 286.80B 276.00A 286.70B 286.50 +7.20 279.30 1700 ---- 281.80B 271.00A 281.70B 281.50 +7.20 274.30 94 1705 ---- 276.90B 266.00A 276.90B 276.50 +7.20 269.30 1710 ---- 271.90B 261.00A 271.90B 271.50 +7.20 264.30 1715 ---- 266.90B 256.00A 266.90B 266.50 +7.20 259.30 1720 ---- 261.90B 251.00A 261.90B 261.50 +7.20 254.30 1725 ---- 256.90B 246.00A 256.90B 256.50 +7.20 249.30 4 1730 ---- 251.90B 241.00A 251.90B 251.50 +7.20 244.30 1735 ---- 246.90B 236.00A 246.90B 246.50 +7.20 239.30 1740 ---- 241.90B 231.00A 241.90B 241.50 +7.20 234.30 1745 ---- 236.90B 226.00A 236.90B 236.50 +7.20 229.30 1750 ---- 231.80B 221.00A 231.70B 231.50 +7.20 224.30 91 1755 ---- 226.90B 216.20A 226.90B 226.50 +7.20 219.30 3 1760 ---- 221.90B 211.20A 221.90B 221.50 +7.20 214.30 18 1765 ---- 216.90B 206.20A 216.90B 216.50 +7.10 209.40 22 1770 ---- 211.90B 201.20A 211.90B 211.50 +7.10 204.40 4 1775 ---- 207.40B 195.70A 207.40B 206.50 +7.10 199.40 36 1780 ---- 201.80B 191.20A 201.70B 201.50 +7.10 194.40 1 1785 ---- 196.80B 186.10A 196.70B 196.50 +7.10 189.40 19 1790 ---- 191.80B 181.10A 191.70B 191.60 +7.20 184.40 2 1795 ---- 187.00B 176.20A 186.70B 186.60 +7.20 179.40 1800 ---- 182.50B 170.90A 182.50B 181.60 +7.20 174.40 2 272 1805 ---- 176.90B 166.20A 176.90B 176.60 +7.20 169.40 2 1810 ---- 172.00B 161.30A 171.90B 171.70 +7.20 164.50 142 1815 ---- 167.20B 156.30A 167.20B 166.70 +7.20 159.50 12 1820 ---- 162.00B 151.40A 162.00B 161.70 +7.10 154.60 4 1825 ---- 157.70B 146.10A 157.70B 156.80 +7.20 149.60 3 1830 ---- 152.10B 141.50A 152.10B 151.90 +7.20 144.70 11 1835 ---- 147.40B 136.60A 147.40B 146.90 +7.20 139.70 1 1840 ---- 142.30B 131.70A 142.30B 142.00 +7.20 134.80 66 1845 ---- 137.40B 126.80A 137.30B 137.10 +7.20 129.90 1 1850 ---- 133.00B 121.60A 133.00B 132.20 +7.20 125.00 623 1855 ---- 127.60B 117.00A 127.50B 127.30 +7.10 120.20 25 1860 ---- 122.70B 112.20A 122.70B 122.40 +7.10 115.30 668 1865 ---- 117.80B 107.40A 117.80B 117.50 +7.00 110.50 139 1870 ---- 113.00B 102.60A 113.00B 112.70 +7.00 105.70 256 1875 ---- 108.70B 97.60A 108.70B 107.80 +6.90 100.90 105 1880 ---- 103.40B 93.20A 103.30B 103.00 +6.80 96.20 195 1885 ---- 98.60B 88.50A 98.60B 98.30 +6.80 91.50 10 1890 ---- 93.90B 83.60A 93.90B 93.50 +6.70 86.80 288 1895 ---- 89.40B 79.00A 89.40B 88.80 +6.60 82.20 138 1900 ---- 85.10B 74.50A 85.10B 84.20 +6.50 77.70 3 1112 1905 ---- 80.50B 70.10A 80.50B 79.60 +6.40 73.20 554 1910 ---- 75.90B 65.70A 75.90B 75.10 +6.30 68.80 248 1915 ---- 71.50B 61.50A 71.50B 70.60 +6.10 64.50 29 1920 ---- 67.10B 57.40A 67.10B 66.20 +5.90 60.30 86 1925 ---- 62.80B 53.40A 62.80B 61.90 +5.70 1 56.20 393 1930 ---- 58.60B 49.50A 58.60B 57.70 +5.50 52.20 16 1935 ---- 54.60B 45.80A 54.60B 53.70 +5.30 48.40 34 1940 ---- 50.60B 42.10A 50.60B 49.80 +5.10 44.70 177 1945 ---- 46.80B 38.80A 46.80B 46.00 +4.80 41.20 9 114 1950 ---- 43.20B 35.50A 43.20B 42.40 +4.60 2 37.80 117 1940 1955 ---- 39.70B 32.50A 39.70B 39.00 +4.30 34.70 88 1960 35.90 36.50B 29.60A 30.90A 35.70 +4.00 5 31.70 44 1529 1965 30.00 33.30B 26.90A 28.10A 32.70 +3.80 3 28.90 18 636 1970 29.80 30.40B 24.40A 24.40A 29.80 +3.50 8 26.30 66 674 1975 26.20 27.60B 21.90 27.60B 27.10 +3.30 70 23.80 65 1900 1980 24.40 25.10B 19.90A 19.90A 24.50 +3.00 32 21.50 101 1112 1985 21.60 22.70B 17.90A 20.90B 22.20 +2.80 48 19.40 109 411 1990 19.00 20.50B 16.10A 20.50B 20.10 +2.70 2 17.40 94 295 1995 17.40 18.60B 14.40A 16.90B 18.10 +2.50 30 15.60 263 457 2000 15.90 16.90B 12.90A 16.50B 16.30 +2.30 185 14.00 719 2566 2005 14.90 15.20B 11.50A 15.20B 14.60 +2.10 1 12.50 106 354 2010 ---- 13.60B 10.20A 13.60B 13.00 +1.90 11.10 77 342 2015 ---- 12.30B 9.10A 12.30B 11.60 +1.70 1 9.90 29 983 2020 10.00 11.00B 8.10A 10.50B 10.30 +1.50 42 8.80 509 858 2025 8.50 9.90B 7.20A 9.30B 9.10 +1.30 87 7.80 432 1444 2030 7.90 9.40 6.40A 8.20B 8.00 +1.10 1083 6.90 67 1761 2035 ---- 8.10B 5.60A 8.10B 7.10 +1.00 1 6.10 27 616 2040 6.20 7.30B 5.00A 5.00A 6.30 +.90 21 5.40 216 623 2045 5.50 6.50B 4.40A 5.60B 5.50 +.70 217 4.80 143 313 2050 5.70 5.80B 3.90A 3.90A 4.90 +.70 119 4.20 80 4466 2055 ---- 5.20B 3.50A 5.20B 4.30 +.50 2 3.80 17 176 2060 3.20 4.60B 3.10A 3.10A 3.80 +.40 6 3.40 28 791 2065 3.50 4.10B 2.80A 2.80A 3.40 +.40 9 3.00 7 1480 2070 2.90 3.70B 2.50A 2.90B 3.00 +.30 11 2.70 70 1135 2075 3.50 3.50 2.20A 2.40A 2.70 +.30 274 2.40 20 1925 2080 2.00 3.00B 2.00 2.10 2.40 +.30 11 2.10 126 834 2085 2.10 2.70B 1.80A 1.80A 2.10 +.20 4 1.90 7 631 2090 1.70 2.40B 1.60 1.60 1.90 +.20 32 1.70 10 327 2095 1.70 2.10B 1.50 1.60B 1.70 +.10 13 1.60 188 258 2100 1.70 2.00B 1.30A 1.50 1.60 +.20 84 1.40 38 4743 2105 ---- 1.70B 1.20A 1.70B 1.40 +.10 1.30 2 358 2110 1.40 1.60B 1.10A 1.20 1.30 +.10 8 1.20 18 570 2115 1.30 1.40B 1.20 1.10A 1.20 +.10 75 1.10 2 280 2120 ---- 1.30B ---- 1.30B 1.10 +.10 1 1.00 1 337 2125 ---- 1.20B ---- 1.20B 1.00 +.10 .90 18 1261 2130 ---- 1.10B ---- 1.10B .90 +.10 2 .80 1 803 2135 ---- 1.00B ---- 1.00B .90 +.10 .80 294 2140 ---- .90B ---- .90B .80 +.10 1 .70 1 1160 2145 ---- .90B ---- .90B .70 .00 .70 1 81 2150 .70 .80 .70 .70 .70 +.10 93 .60 43 3829 2155 .70 .70 .70 .70 .60 .00 2 .60 223 2160 ---- .70B ---- .70B .60 .00 1 .60 2 860 2165 ---- .60B ---- .60B .60 +.10 .50 1 85 2170 ---- .60B ---- .60B .50 .00 .50 26 367 2175 .60 .60 .50 .50 .50 .00 268 .50 2 658 2180 ---- ---- ---- ---- .50 .00 1 .50 218 2185 ---- .50B ---- .50B .40 .00 .40 1 200 2190 ---- ---- ---- ---- .40 .00 .40 124 2195 ---- ---- ---- ---- .40 .00 .40 2 280 2200 .50 .50 .50 .50 .40 .00 22 .40 24 6237 2205 .50 .50 .50 .40A .40 .00 2 .40 148 2210 ---- ---- ---- ---- .30 -.10 1 .40 1 165 2215 .40 .40 .40 .40 .30 .00 1 .30 401 2220 ---- ---- ---- ---- .30 .00 .30 1 184 2225 .40 .40 .40 .40 .30 .00 1 .30 1342 2230 ---- ---- ---- ---- .30 .00 .30 3632 2235 ---- ---- ---- ---- .30 .00 .30 2 213 2240 ---- ---- ---- ---- .30 .00 .30 1 167 2245 ---- ---- ---- ---- .20 -.10 .30 64 2250 .20 .20 .20 .20 .20 -.10 20 .30 3 2778 2255 ---- ---- ---- ---- .20 -.10 .30 46 2260 ---- ---- ---- ---- .20 -.10 .30 40 2265 ---- ---- ---- ---- .20 .00 2 .20 92 2270 ---- ---- ---- ---- .20 .00 .20 513 2275 .20 .20 .20 .20 .20 .00 3 .20 5 1215 2280 ---- ---- ---- ---- .20 .00 .20 1 137 2290 ---- ---- ---- ---- .20 .00 2 .20 153 2300 ---- ---- ---- ---- .20 .00 6 .20 5695 2310 ---- ---- ---- ---- .20 .00 .20 65 2320 ---- ---- ---- ---- .20 .00 .20 49 2325 ---- ---- ---- ---- .10 -.10 .20 421 2330 ---- ---- ---- ---- .10 -.10 .20 169 2340 ---- ---- ---- ---- .10 .00 .10 246 2350 ---- ---- ---- ---- .10 .00 .10 1 710 2360 ---- ---- ---- ---- .10 .00 .10 139 2370 ---- ---- ---- ---- .10 .00 .10 184 2375 ---- ---- ---- ---- .10 .00 .10 5 224 2380 ---- ---- ---- ---- .10 .00 .10 243 2400 ---- ---- ---- ---- .10 .00 .10 18 754 2425 ---- ---- ---- ---- .10 .00 .10 15 146 2450 .10 .10 .10 .10 .10 .00 1 .10 5389 2475 ---- ---- ---- ---- .10 .00 .10 142 2500 ---- ---- ---- ---- .10 .00 .10 8 1443 2525 ---- ---- ---- ---- .10 .00 .10 8 140 2550 ---- ---- ---- ---- .10 .00 .10 6 435 2575 ---- ---- ---- ---- .10 .00 .10 454 2700 ---- ---- ---- ---- .10 .00 .10 852 3000 ---- ---- ---- ---- .10 .00 .10 843 OG AUG23 Gold Option CALL 1200 ---- 781.20B 772.10A 781.20B 781.50 +7.20 774.30 1225 ---- 756.20B 747.10A 756.20B 756.50 +7.20 749.30 1250 ---- 731.20B 722.30A 731.20B 731.50 +7.20 724.30 1275 ---- 706.20B 697.10A 706.20B 706.50 +7.20 699.30 1300 ---- 681.20B 672.20A 681.00B 681.50 +7.20 674.30 1325 ---- 656.20B 647.10A 656.20B 656.50 +7.20 649.30 1350 ---- 631.30B 621.50A 631.30B 631.50 +7.20 624.30 1375 ---- 606.30B 597.20A 606.30B 606.50 +7.20 599.30 1390 ---- 591.20B 582.20A 591.00B 591.50 +7.20 584.30 1400 ---- 581.30B 572.20A 581.00B 581.50 +7.20 574.30 1410 ---- 571.30B 562.20A 571.30B 571.50 +7.20 564.30 1420 ---- 561.30B 552.40A 561.30B 561.50 +7.20 554.30 1425 ---- 556.30B 547.20A 556.30B 556.50 +7.20 549.30 1430 ---- 551.30B 542.20A 551.30B 551.50 +7.20 544.30 1440 ---- 541.30B 532.20A 541.30B 541.50 +7.20 534.30 1450 ---- 531.30B 522.20A 531.30B 531.50 +7.20 524.30 1 1460 ---- 521.30B 512.20A 521.30B 521.50 +7.20 514.30 1 1470 ---- 511.30B 502.30A 511.30B 511.50 +7.20 504.30 1475 ---- 506.30B 497.10A 506.30B 506.50 +7.20 499.30 1480 ---- 501.30B 492.10A 501.30B 501.50 +7.20 494.30 1490 ---- 491.30B 482.10A 491.30B 491.50 +7.20 484.30 1495 ---- 486.30B 477.30A 486.30B 486.50 +7.20 479.30 1500 ---- 481.30B 472.30A 481.10B 481.50 +7.20 474.30 1505 ---- 476.30B 467.30A 476.30B 476.50 +7.20 469.30 1510 ---- 471.30B 462.10A 471.30B 471.50 +7.20 464.30 1515 ---- 466.30B 457.10A 466.30B 466.50 +7.20 459.30 1520 ---- 461.30B 452.10A 461.30B 461.50 +7.20 454.30 1525 ---- 456.30B 447.20A 456.30B 456.50 +7.20 449.30 1530 ---- 451.30B 442.20A 451.10B 451.50 +7.20 444.30 1535 ---- 446.30B 437.30A 446.10B 446.50 +7.20 439.30 1540 ---- 441.30B 431.50A 441.30B 441.50 +7.20 434.30 1545 ---- 436.30B 427.30A 436.30B 436.50 +7.20 429.30 1550 ---- 431.30B 422.20A 431.20B 431.50 +7.20 424.30 1555 ---- 426.30B 417.30A 426.30B 426.50 +7.20 419.30 1560 ---- 421.30B 412.20A 421.30B 421.50 +7.20 414.30 1565 ---- 416.30B 407.30A 416.30B 416.50 +7.20 409.30 1570 ---- 411.30B 402.30A 411.20B 411.50 +7.20 404.30 1575 ---- 406.30B 397.30A 406.20B 406.50 +7.20 399.30 12 13 1580 ---- 401.30B 392.30A 401.20B 401.50 +7.20 394.30 1585 ---- 396.30B 387.30A 396.20B 396.50 +7.20 389.30 1590 ---- 391.30B 382.30A 391.20B 391.50 +7.20 384.30 1595 ---- 386.30B 377.20A 386.20B 386.50 +7.20 379.30 1600 ---- 381.30B 372.10A 381.30B 381.50 +7.20 374.30 1605 ---- 376.30B 367.20A 376.20B 376.50 +7.20 369.30 1610 ---- 371.30B 362.20A 371.30B 371.50 +7.20 364.30 1615 ---- 366.30B 357.30A 366.30B 366.50 +7.20 359.30 1620 ---- 361.30B 352.30A 361.30B 361.50 +7.20 354.30 1625 ---- 356.30B 347.30A 356.30B 356.50 +7.20 349.30 1630 ---- 351.30B 342.30A 351.30B 351.50 +7.20 344.30 1635 ---- 346.30B 337.20A 346.30B 346.50 +7.20 339.30 1640 ---- 341.30B 332.10A 341.30B 341.50 +7.20 334.30 1645 ---- 336.30B 327.10A 336.30B 336.50 +7.20 329.30 1650 ---- 331.30B 322.20A 331.30B 331.50 +7.20 324.30 66 1655 ---- 326.30B 317.20A 326.30B 326.50 +7.20 319.30 1660 ---- 321.30B 312.30A 321.30B 321.50 +7.20 314.30 1665 ---- 316.30B 307.30A 316.30B 316.50 +7.20 309.30 1 1670 ---- 311.30B 302.10A 311.30B 311.50 +7.20 304.30 1675 ---- 306.30B 297.10A 306.30B 306.50 +7.20 299.30 12 74 1680 ---- 301.30B 292.30A 301.30B 301.50 +7.20 294.30 1685 ---- 296.30B 287.30A 296.30B 296.50 +7.20 289.30 1690 ---- 291.30B 282.30A 291.30B 291.50 +7.20 284.30 1695 ---- 286.30B 277.30A 286.30B 286.50 +7.20 279.30 1700 ---- 281.30B 272.20A 281.30B 281.50 +7.20 274.30 188 1705 ---- 276.30B 267.20A 276.30B 276.50 +7.20 269.30 1710 ---- 271.30B 262.30A 271.30B 271.50 +7.20 264.30 1715 ---- 266.30B 257.30A 266.30B 266.50 +7.20 259.30 1720 ---- 261.40B 252.30A 261.20B 261.50 +7.20 254.30 4 1725 ---- 257.40B 245.70A 257.40B 256.50 +7.20 249.30 49 1730 ---- 251.40B 242.20A 251.40B 251.50 +7.10 244.40 1735 ---- 246.50B 237.20A 246.40B 246.60 +7.20 239.40 109 1740 ---- 241.50B 232.30A 241.40B 241.60 +7.20 234.40 1745 ---- 236.60B 227.30A 236.40B 236.60 +7.20 229.40 66 1750 ---- 232.50B 220.90A 232.50B 231.60 +7.10 224.50 465 1755 ---- 226.70B 217.50A 226.50B 226.70 +7.20 219.50 1 1760 ---- 221.70B 212.50A 221.60B 221.80 +7.20 214.60 4 1765 ---- 216.80B 207.50A 216.60B 216.80 +7.20 209.60 3 1770 ---- 211.80B 202.60A 211.70B 211.80 +7.10 204.70 104 1775 ---- 207.80B 196.30A 207.80B 206.90 +7.10 199.80 933 1780 ---- 202.00B 192.80A 201.80B 202.00 +7.10 194.90 5 1785 ---- 197.10B 187.90A 197.00B 197.10 +7.10 190.00 1790 ---- 192.20B 183.00A 192.00B 192.20 +7.10 185.10 2 1795 ---- 187.30B 178.20A 187.10B 187.30 +7.10 180.20 2 1800 ---- 183.40B 172.00A 183.40B 182.40 +7.00 175.40 108 1805 ---- 177.50B 168.50A 177.50B 177.60 +7.10 170.50 1 1810 ---- 172.70B 163.60A 172.30B 172.70 +7.00 165.70 5 1815 ---- 167.80B 158.80A 167.70B 167.90 +7.00 160.90 10 1820 ---- 163.00B 154.00A 163.00B 163.00 +6.90 156.10 1825 ---- 159.10B 148.00A 159.10B 158.20 +6.90 151.30 141 1830 ---- 153.80B 143.60A 153.80B 153.50 +6.90 146.60 1123 1835 ---- 148.70B 139.50A 148.50B 148.80 +6.90 141.90 5 1840 ---- 144.00B 134.80A 143.90B 144.10 +6.90 137.20 1 1845 ---- 139.30B 130.20A 139.20B 139.30 +6.70 132.60 1850 ---- 135.40B 124.60A 135.40B 134.70 +6.70 128.00 989 1855 ---- 130.00B 120.10A 129.90B 130.00 +6.60 123.40 38 1860 ---- 125.40B 115.60A 125.30B 125.40 +6.50 118.90 385 1865 ---- 121.70B 111.10A 121.70B 120.80 +6.40 114.40 1870 ---- 117.10B 106.80A 117.10B 116.40 +6.40 110.00 15 1875 ---- 112.70B 102.40A 112.70B 111.90 +6.30 105.60 34 354 1880 ---- 108.20B 98.10A 108.20B 107.40 +6.10 101.30 34 1885 ---- 103.90B 93.90A 103.90B 103.00 +6.00 97.00 78 1890 ---- 99.60B 89.80A 99.60B 98.70 +5.80 92.90 1 133 1895 ---- 95.30B 85.80A 95.30B 94.50 +5.70 88.80 5 1900 86.00 91.20B 81.80A 91.20B 90.40 +5.60 1 84.80 14 1438 1905 ---- 87.10B 77.90A 87.10B 86.30 +5.40 80.90 32 1910 ---- 83.10B 74.10A 83.10B 82.30 +5.30 77.00 2 227 1915 ---- 79.20B 70.50A 79.20B 78.40 +5.10 73.30 1 173 1920 ---- 75.30B 66.90A 75.30B 74.60 +4.90 69.70 27 278 1925 ---- 71.60B 63.40A 71.60B 70.90 +4.70 66.20 284 1930 ---- 68.00B 60.00A 68.00B 67.30 +4.50 62.80 10 1935 ---- 64.50B 56.80A 64.50B 63.80 +4.30 59.50 52 149 1940 57.70 61.10B 53.60A 53.60A 60.50 +4.20 2 56.30 2 163 1945 ---- 57.80B 50.60A 57.80B 57.20 +3.90 53.30 170 1950 52.50 54.60B 47.70A 54.60B 54.00 +3.70 1 50.30 1 1552 1955 ---- 51.60B 44.90A 51.60B 51.00 +3.50 47.50 300 1960 45.80 48.60B 42.30A 48.60B 48.10 +3.30 31 44.80 105 547 1965 ---- 45.80B 39.70A 45.80B 45.30 +3.10 1 42.20 302 605 1970 40.80 43.10B 37.30A 37.30A 42.60 +2.90 9 39.70 42 524 1975 37.60 40.50B 35.00A 35.00A 40.10 +2.80 9 37.30 63 686 1980 36.80 38.10B 32.80A 36.20B 37.70 +2.70 59 35.00 7 439 1985 32.00 35.80B 30.70A 35.70B 35.30 +2.50 43 32.80 34 159 1990 31.90 33.60B 28.70A 33.50B 33.10 +2.30 142 30.80 16 274 1995 30.40 31.70B 26.80A 31.40B 31.00 +2.20 5 28.80 189 2000 29.70 29.80B 25.10A 27.60A 29.00 +2.00 614 27.00 213 3854 2005 26.70 27.90B 23.40A 23.40A 27.20 +2.00 11 25.20 29 516 2010 24.50 26.30B 21.80A 22.50A 25.40 +1.80 48 23.60 93 383 2015 20.80 24.50B 20.30A 23.90B 23.70 +1.70 43 22.00 8 129 2020 20.80 22.90B 18.90A 21.10A 22.10 +1.60 22 20.50 1 187 2025 19.30 21.50B 17.60A 20.80B 20.60 +1.50 32 19.10 102 1592 2030 ---- 20.10B 16.40A 20.10B 19.20 +1.40 29 17.80 48 349 2035 ---- 18.80B 15.30A 18.80B 17.80 +1.20 31 16.60 7 93 2040 14.60 17.50B 14.20A 16.70B 16.60 +1.10 188 15.50 33 518 2045 15.10 16.40B 13.10A 15.30B 15.40 +1.00 10 14.40 6 432 2050 15.20 15.40B 12.20A 13.50 14.30 +.90 61 13.40 1014 4974 2055 ---- 14.30B 11.30A 14.30B 13.30 +.80 1 12.50 2 178 2060 10.70 13.40B 10.40A 10.50A 12.30 +.70 27 11.60 24 1007 2065 ---- 12.50B 9.60A 12.50B 11.40 +.60 1 10.80 4 340 2070 ---- 11.60B 8.90A 11.60B 10.60 +.50 5 10.10 5 473 2075 8.40 10.90B 8.30A 9.10B 9.90 +.50 175 9.40 47 2676 2080 8.80 10.10B 7.60A 9.10B 9.10 +.40 7 8.70 6 1588 2085 ---- 9.50B 7.10A 9.50B 8.50 +.40 7 8.10 16 253 2090 7.20 8.80B 6.60A 7.90B 7.90 +.30 4 7.60 3 308 2095 ---- 8.20B 6.10A 8.20B 7.30 +.20 6 7.10 3 266 2100 7.60 7.70B 5.60 6.30A 6.80 +.20 1517 6.60 230 10049 2105 5.50 7.20B 5.20A 5.80A 6.30 +.20 15 6.10 24 132 2110 5.40 6.70B 4.90A 5.70B 5.80 +.10 50 5.70 12 3041 2115 4.30 6.30B 4.30 5.40B 5.40 .00 2 5.40 14 104 2120 4.90 5.90B 4.20A 4.90B 5.00 .00 6 5.00 56 494 2125 4.50 5.50B 4.00A 4.40A 4.70 .00 14 4.70 5 994 2130 ---- 5.20B 3.70A 5.20B 4.40 .00 4.40 3 202 2135 ---- 4.80B 3.50A 4.80B 4.00 -.10 36 4.10 5 150 2140 3.50 4.60B 3.30A 3.80B 3.80 -.10 2 3.90 1 137 2145 3.50 4.30B 3.10A 3.40B 3.50 -.10 7 3.60 7 171 2150 4.20 4.20 2.90A 3.10A 3.30 -.10 147 3.40 132 3257 2155 3.10 3.80B 2.70A 2.90A 3.10 -.10 5 3.20 3 274 2160 2.60 3.60B 2.60 2.70A 2.90 -.10 6 3.00 67 391 2165 2.70 3.30B 2.40A 2.50 2.70 -.20 4 2.90 16 296 2170 2.30 3.10B 2.30 2.40A 2.60 -.10 23 2.70 189 699 2175 2.20 3.00B 2.20 2.30A 2.40 -.20 10 2.60 143 742 2180 2.10 2.80B 2.00A 2.10 2.30 -.10 7 2.40 74 621 2185 2.10 2.60B 1.80A 1.80A 2.20 -.10 1 2.30 119 2190 ---- 2.50B 1.80A 2.50B 2.00 -.20 2.20 1 96 2195 1.50 2.40B 1.50 1.90B 1.90 -.20 3 2.10 1 55 2200 1.50 2.30B 1.50 1.80B 1.80 -.20 54 2.00 161 4345 2205 1.70 2.10B 1.50A 1.70 1.80 -.10 23 1.90 3 35 2210 1.50 2.00B 1.50 1.50 1.70 -.10 19 1.80 10 92 2215 1.60 1.90B 1.50A 1.50A 1.60 -.10 8 1.70 1 1037 2220 1.40 1.80B 1.40 1.40 1.50 -.10 14 1.60 2 210 2225 ---- 1.70B 1.30A 1.70B 1.40 -.20 3 1.60 18 1345 2230 ---- 1.60B 1.20A 1.60B 1.30 -.20 1 1.50 10 299 2235 ---- 1.50B 1.20A 1.50B 1.30 -.10 1.40 1 39 2240 ---- 1.50B 1.10A 1.50B 1.20 -.20 1.40 1 443 2245 1.10 1.40B 1.10 1.10 1.10 -.20 10 1.30 1 29 2250 ---- 1.30B 1.00A 1.30B 1.10 -.10 129 1.20 121 6256 2255 ---- 1.30B 1.00A 1.30B 1.00 -.20 1.20 1 32 2260 ---- 1.20B 1.00A 1.20B 1.00 -.10 1.10 91 118 2265 ---- ---- .90A .90A .90 -.20 27 1.10 49 81 2270 ---- 1.10B .90A 1.10B .90 -.10 1.00 42 2275 ---- 1.10B .90A 1.10B .90 -.10 1.00 49 147 2280 ---- ---- .90A .90A .80 -.20 1.00 2 121 2290 ---- ---- .80A .80A .80 -.10 2 .90 113 2300 .90 .90 .70A .80 .70 -.10 16 .80 31 1779 2310 ---- ---- .70A .70A .70 -.10 .80 47 94 2320 ---- ---- .60A .60A .60 -.10 .70 3 78 2325 ---- ---- .60A .60A .60 -.10 1 .70 1 168 2330 ---- ---- ---- ---- .60 .00 .60 2 37 2340 ---- ---- ---- ---- .50 -.10 .60 2 53 2350 ---- ---- .50A .50A .50 -.10 3 .60 6 587 2360 .40 .40 .40 .40 .50 .00 50 .50 16 63 2370 .40 .40 .40 .40 .50 .00 10 .50 65 2375 .40 .40 .40 .40 .50 .00 20 .50 71 254 2380 .40 .40 .40 .40 .40 -.10 3 .50 2 132 2400 ---- ---- ---- ---- .40 .00 129 .40 19 1330 2425 .40 .40 .40 .40 .40 +.10 1 .30 272 2450 ---- ---- ---- ---- .30 .00 .30 1 1465 2475 ---- ---- ---- ---- .30 .00 .30 15 255 2500 ---- ---- ---- ---- .30 +.10 174 .20 103 2343 2525 .20 .20 .20 .20 .20 .00 2 .20 934 2550 .20 .20 .20 .20 .20 .00 59 .20 1 806 2575 ---- ---- ---- ---- .10 -.10 .20 926 2600 .20 .20 .20 .20 .10 -.10 2 .20 1608 2625 ---- .20B ---- .20B .10 .00 .10 2650 ---- .20B ---- .20B .10 .00 .10 54 3000 .20 .20 .10A .10A .10 .00 1 .10 6 1500 3500 ---- ---- ---- ---- .10 .00 .10 9 4000 .10 .10 .10 .10 .10 .00 1 .10 512 OG SEP23 Gold Option CALL 1200 ---- 800.20B 791.30A 800.10B 801.00 +7.10 793.90 2 1225 ---- 775.20B 767.10A 775.10B 776.00 +7.10 768.90 1250 ---- 750.50B 741.30A 750.10B 751.00 +7.10 743.90 1275 ---- 725.20B 717.00A 725.10B 726.00 +7.10 718.90 1300 ---- 700.20B 692.00A 700.20B 701.00 +7.10 693.90 1325 ---- 675.20B 667.00A 674.90B 676.00 +7.10 668.90 1350 ---- 650.30B 642.00A 650.20B 651.00 +7.10 643.90 1 1375 ---- 625.50B 617.00A 625.20B 626.00 +7.10 618.90 1 1400 ---- 600.30B 591.90A 600.20B 601.00 +7.10 593.90 1410 ---- 590.20B 581.30A 590.20B 591.00 +7.10 583.90 1420 ---- 580.20B 572.00A 580.20B 581.00 +7.10 573.90 1425 ---- 575.30B 567.10A 575.20B 576.00 +7.10 568.90 1430 ---- 570.20B 562.00A 570.20B 571.00 +7.10 563.90 1440 ---- 560.30B 552.00A 560.10B 561.00 +7.10 553.90 1450 ---- 550.40B 542.00A 550.30B 551.00 +7.10 543.90 1 1460 ---- 540.30B 532.00A 540.30B 541.00 +7.10 533.90 1470 ---- 530.30B 522.00A 530.30B 531.00 +7.10 523.90 1475 ---- 525.40B 516.80A 525.30B 526.00 +7.10 518.90 1480 ---- 520.30B 511.30A 520.30B 521.00 +7.10 513.90 1490 ---- 510.30B 501.20A 510.30B 511.00 +7.10 503.90 1500 ---- 500.40B 492.00A 500.30B 501.00 +7.10 493.90 1505 ---- 495.30B 486.20A 495.30B 496.00 +7.10 488.90 1510 ---- 490.30B 481.90A 490.30B 491.00 +7.10 483.90 1515 ---- 485.30B 476.90A 485.30B 486.00 +7.10 478.90 1520 ---- 480.40B 472.00A 480.30B 481.00 +7.10 473.90 1525 ---- 475.40B 467.00A 475.30B 476.00 +7.10 468.90 1530 ---- 470.40B 462.00A 470.30B 471.00 +7.10 463.90 1535 ---- 465.60B 456.90A 465.60B 466.00 +7.10 458.90 1540 ---- 460.60B 452.00A 460.60B 461.00 +7.10 453.90 1545 ---- 455.60B 446.90A 455.60B 456.00 +7.10 448.90 1550 ---- 450.40B 441.90A 450.00B 451.00 +7.10 443.90 1555 ---- 445.30B 436.90A 445.30B 446.00 +7.10 438.90 1560 ---- 440.40B 431.90A 440.30B 441.00 +7.10 433.90 1565 ---- 435.30B 426.90A 435.30B 436.00 +7.10 428.90 1570 ---- 430.40B 421.90A 430.30B 431.00 +7.10 423.90 1575 ---- 425.40B 416.90A 425.30B 426.00 +7.10 418.90 1580 ---- 420.40B 411.90A 420.30B 421.00 +7.10 413.90 1585 ---- 415.30B 406.90A 415.30B 416.00 +7.10 408.90 1 1590 ---- 410.40B 401.90A 410.30B 411.00 +7.10 403.90 1595 ---- 405.30B 396.90A 405.30B 406.00 +7.10 398.90 1600 ---- 400.50B 391.80A 400.40B 401.00 +7.10 393.90 1605 ---- 395.30B 386.90A 395.30B 396.00 +7.10 388.90 1610 ---- 390.40B 382.00A 390.30B 391.00 +7.10 383.90 1615 ---- 385.40B 377.00A 385.30B 386.00 +7.10 378.90 1 1620 ---- 380.40B 372.00A 380.30B 381.00 +7.10 373.90 1625 ---- 375.40B 367.00A 375.30B 376.00 +7.10 368.90 1630 ---- 370.40B 362.00A 370.30B 371.00 +7.10 363.90 1635 ---- 365.40B 357.00A 365.30B 366.00 +7.10 358.90 1640 ---- 360.40B 352.00A 360.30B 361.00 +7.10 353.90 1645 ---- 355.40B 347.00A 355.30B 356.00 +7.10 348.90 1650 ---- 350.50B 341.90A 350.40B 351.00 +7.10 343.90 1 1655 ---- 345.40B 337.00A 345.40B 346.00 +7.10 338.90 1660 ---- 340.50B 332.00A 340.50B 341.00 +7.10 333.90 1665 ---- 335.40B 327.00A 335.20B 336.00 +7.10 328.90 1670 ---- 330.60B 322.00A 330.60B 331.00 +7.10 323.90 1675 ---- 325.60B 316.80A 325.60B 326.00 +7.10 318.90 1680 ---- 320.60B 311.90A 320.60B 321.00 +7.10 313.90 1685 ---- 315.60B 307.00A 315.60B 316.00 +7.10 308.90 1690 ---- 310.50B 301.90A 310.40B 311.00 +7.10 303.90 1695 ---- 305.60B 296.90A 305.60B 306.00 +7.10 298.90 1 1700 ---- 301.90B 290.20A 301.90B 301.00 +7.10 293.90 16 1705 ---- 295.80B 286.80A 295.80B 296.00 +7.00 289.00 1710 ---- 290.80B 281.90A 290.80B 291.10 +7.10 284.00 1715 ---- 285.80B 276.80A 285.80B 286.10 +7.10 279.00 1720 ---- 281.00B 272.00A 281.00B 281.10 +7.00 274.10 1725 ---- 277.00B 265.50A 277.00B 276.20 +7.10 269.10 1730 ---- 271.00B 262.10A 271.00B 271.20 +7.00 264.20 1735 ---- 266.10B 257.20A 266.10B 266.30 +7.00 259.30 1740 ---- 261.10B 252.30A 261.10B 261.40 +7.10 254.30 1 1745 ---- 256.30B 247.40A 256.30B 256.40 +7.00 249.40 1750 ---- 252.40B 240.90A 252.40B 251.50 +7.00 244.50 18 1755 ---- 246.40B 237.60A 246.40B 246.60 +7.00 239.60 1760 ---- 241.60B 232.70A 241.60B 241.70 +7.00 234.70 1 1765 ---- 236.60B 227.90A 236.60B 236.80 +6.90 229.90 1770 ---- 231.90B 223.00A 231.90B 232.00 +7.00 225.00 1 1775 ---- 228.00B 216.70A 228.00B 227.10 +6.90 220.20 1 1780 ---- 222.10B 213.40A 222.00B 222.30 +7.00 215.30 1 1785 ---- 217.40B 208.60A 217.40B 217.40 +6.90 210.50 16 1790 ---- 212.60B 203.80A 212.60B 212.60 +6.90 205.70 3 1795 ---- 207.80B 199.00A 207.80B 207.80 +6.80 201.00 7 1800 ---- 203.90B 192.70A 203.90B 203.00 +6.80 1 196.20 3047 1805 ---- 198.20B 189.40A 198.10B 198.30 +6.80 191.50 1810 ---- 193.30B 184.80A 193.30B 193.50 +6.70 186.80 4 1815 ---- 188.80B 180.10A 188.80B 188.80 +6.70 182.10 1820 ---- 184.00B 175.50A 184.00B 184.10 +6.70 177.40 10 1825 ---- 180.30B 169.40A 180.30B 179.40 +6.60 172.80 1 1830 ---- 174.80B 166.00A 174.80B 174.80 +6.60 168.20 1835 ---- 170.20B 160.30A 170.20B 170.10 +6.40 163.70 1840 ---- 165.70B 155.80A 165.70B 165.60 +6.50 159.10 2 66 1845 ---- 161.90B 151.30A 161.90B 161.00 +6.40 154.60 1 1850 ---- 157.40B 146.90A 157.40B 156.50 +6.30 150.20 5026 1855 ---- 152.90B 142.50A 152.90B 152.00 +6.20 145.80 1860 ---- 148.40B 138.10A 148.40B 147.60 +6.20 141.40 1 1865 ---- 144.00B 133.90A 144.00B 143.20 +6.10 137.10 1870 ---- 139.70B 129.60A 139.70B 138.80 +6.00 132.80 1 1875 ---- 135.40B 125.40A 135.40B 134.50 +5.90 128.60 98 1880 ---- 131.00B 121.30A 131.00B 130.30 +5.80 124.50 252 1885 ---- 126.90B 117.20A 126.90B 126.10 +5.70 120.40 12 1890 ---- 122.70B 113.20A 122.70B 121.90 +5.60 116.30 25 1895 ---- 118.60B 109.30A 118.60B 117.90 +5.50 112.40 68 1900 ---- 114.60B 105.40A 114.60B 113.80 +5.40 108.40 4 170 1905 ---- 110.70B 101.60A 110.70B 109.90 +5.30 104.60 16 1910 ---- 106.80B 97.90A 106.80B 106.00 +5.20 100.80 25 1915 ---- 102.90B 94.20A 102.90B 102.30 +5.10 97.20 221 1920 ---- 99.20B 90.70A 99.20B 98.50 +5.00 93.50 18 43 1925 ---- 95.50B 87.20A 95.50B 94.90 +4.90 90.00 6 1930 ---- 91.90B 83.80A 91.90B 91.30 +4.70 86.60 1 212 1935 ---- 88.40B 80.50A 88.40B 87.90 +4.70 83.20 20 700 1940 ---- 85.00B 77.20A 85.00B 84.50 +4.50 80.00 2 1945 ---- 81.70B 74.10A 81.70B 81.10 +4.30 76.80 19 1950 ---- 78.40B 71.10A 78.40B 77.90 +4.20 21 73.70 83 379 1955 ---- 75.30B 68.10A 75.30B 74.80 +4.10 70.70 46 1960 ---- 72.20B 65.20A 72.20B 71.70 +3.90 67.80 3 6 1965 ---- 69.20B 62.50A 69.20B 68.70 +3.70 65.00 4 1970 ---- 66.30B 59.80A 66.30B 65.90 +3.70 62.20 51 236 1975 ---- 63.50B 57.20A 63.50B 63.10 +3.50 59.60 316 945 1980 60.00 60.80B 54.70A 54.70A 60.30 +3.30 2 57.00 33 1985 ---- 58.20B 52.20A 58.20B 57.70 +3.10 54.60 31 338 1990 ---- 55.60B 49.90A 55.60B 55.20 +3.00 52.20 1 307 1995 48.80 53.20B 47.60A 53.20B 52.70 +2.80 33 49.90 119 651 2000 48.40 50.80B 45.50A 50.80B 50.40 +2.70 237 47.70 94 9949 2005 ---- 48.50B 43.40A 48.50B 48.10 +2.50 45.60 25 126 2010 45.40 46.40B 41.30A 46.30B 45.90 +2.40 4 43.50 165 198 2015 ---- 44.30B 39.40A 44.30B 43.80 +2.30 41.50 197 2020 ---- 42.40B 37.50A 42.40B 41.80 +2.20 39.60 120 2025 ---- 40.50B 35.80A 40.50B 39.90 +2.10 37.80 49 1622 2030 ---- 38.70B 34.00A 38.70B 38.00 +2.00 36.00 2 167 2035 ---- 36.90B 32.50A 36.90B 36.20 +1.90 1 34.30 2 142 2040 ---- 35.10B 30.80A 35.10B 34.50 +1.80 32.70 206 2045 ---- 33.50B 29.40A 33.50B 32.90 +1.80 31.10 1 80 2050 ---- 31.90B 27.90A 31.90B 31.30 +1.70 95 29.60 25 2406 2055 ---- 30.50B 26.50A 30.50B 29.80 +1.60 2 28.20 1 28 2060 ---- 29.00B 25.20A 29.00B 28.40 +1.50 26.90 1395 2065 ---- 27.70B 24.00A 27.70B 27.00 +1.40 25.60 287 2070 ---- 26.40B 22.80A 26.40B 25.70 +1.40 24.30 31 2075 22.30 25.10B 21.70A 21.70A 24.40 +1.30 25 23.10 1 746 2080 ---- 23.90B 20.60A 23.90B 23.20 +1.20 22.00 276 2085 ---- 22.80B 19.50A 22.80B 22.10 +1.20 20.90 55 310 2090 20.50 21.70B 18.50A 20.20A 21.00 +1.10 1 19.90 21 2095 ---- 20.60B 17.60A 20.60B 20.00 +1.10 18.90 19 2100 17.90 19.60B 16.70A 16.80A 19.00 +1.00 2 18.00 987 3597 2105 ---- 18.70B 15.80A 18.70B 18.10 +1.00 1 17.10 10 63 2110 16.00 17.90B 15.00A 17.20B 17.20 +.90 1 16.30 1 93 2115 ---- 16.90B 14.30A 16.90B 16.30 +.80 15.50 37 2120 ---- 16.10B 13.50A 16.10B 15.50 +.70 14.80 5 28 2125 ---- 15.50B 12.90A 15.50B 14.80 +.70 3 14.10 3 1697 2130 ---- 14.70B 12.20A 14.70B 14.00 +.60 13.40 2 83 2135 ---- 14.00B 11.60A 14.00B 13.30 +.50 1 12.80 64 541 2140 ---- 13.30B 11.00A 13.30B 12.70 +.60 12.10 6 17 2145 ---- 12.70B 10.50A 12.70B 12.10 +.50 11.60 62 2150 10.50 12.10B 10.00A 10.30A 11.50 +.50 56 11.00 2166 10364 2155 ---- 11.50B 9.50A 11.50B 10.90 +.40 1 10.50 45 147 2160 10.30 11.00B 9.00A 9.90A 10.40 +.40 1 10.00 99 198 2165 ---- 10.50B 8.50A 10.50B 9.90 +.40 9.50 28 2170 ---- 10.00B 8.10A 10.00B 9.40 +.30 9.10 5 735 2175 ---- 9.60B 7.70A 9.60B 8.90 +.20 8.70 39 871 2180 8.40 9.10B 7.40A 8.10A 8.50 +.20 6 8.30 1 85 2185 8.00 8.70B 7.00A 7.30A 8.10 +.20 5 7.90 384 2190 ---- 8.30B 6.70A 8.30B 7.70 +.10 7.60 21 2195 ---- 7.90B 6.40A 7.90B 7.40 +.20 7.20 6 10 2200 ---- 7.60B 6.10A 7.60B 7.00 +.10 12 6.90 4 1779 2205 ---- 7.20B 6.00A 7.20B 6.70 +.10 6.60 3 2210 ---- 6.90B 5.80A 6.90B 6.40 +.10 2 6.30 3 91 2215 ---- 6.60B 5.50A 6.60B 6.10 +.10 6.00 4 30 2220 ---- 6.30B 5.30A 6.30B 5.80 .00 2 5.80 1 219 2225 ---- 6.10B 4.90A 6.10B 5.50 .00 54 5.50 1 483 2230 5.20 5.80B 4.80A 5.00A 5.30 .00 3 5.30 2 55 2235 ---- 5.60B 4.60A 5.60B 5.00 -.10 1 5.10 22 2240 ---- 5.30B 4.40A 5.30B 4.80 .00 2 4.80 4 14 2245 ---- 5.10B 4.20A 5.10B 4.60 .00 4.60 11 2250 4.50 4.90B 3.90A 4.10A 4.40 .00 15 4.40 18 2970 2255 ---- 4.70B 3.90A 4.70B 4.20 -.10 3 4.30 4 20 2260 ---- 4.50B 3.80A 4.50B 4.00 -.10 1 4.10 2 411 2265 ---- 4.30B 3.50A 4.30B 3.80 -.10 3.90 20 2270 3.60 4.10B 3.40A 3.50A 3.70 -.10 1 3.80 62 103 2275 ---- 4.00B 3.20A 4.00B 3.50 -.10 2 3.60 63 444 2280 ---- 3.80B 3.20A 3.80B 3.40 -.10 3.50 63 256 2285 ---- 3.70B 3.00A 3.70B 3.20 -.20 3 3.40 30 35 2290 ---- 3.50B 2.90A 3.50B 3.10 -.10 3.20 1 16 2295 ---- 3.40B 2.70A 3.40B 3.00 -.10 3.10 6 18 2300 2.90 3.30B 2.60A 2.80 2.90 -.10 1056 3.00 14 3265 2310 ---- 3.00B 2.50A 3.00B 2.60 -.20 5 2.80 2 85 2320 ---- 2.80B 2.30A 2.80B 2.40 -.20 2.60 25 46 2325 ---- 2.70B 2.20A 2.70B 2.30 -.20 2 2.50 6 115 2330 ---- 2.60B 2.20A 2.60B 2.20 -.20 11 2.40 3 80 2340 ---- 2.40B 2.00A 2.40B 2.10 -.20 2.30 1 29 2350 1.90 2.20B 1.80A 1.90 1.90 -.20 11 2.10 3125 5038 2360 ---- 2.10B 1.80A 2.10B 1.80 -.20 4 2.00 5 18 2370 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 14 2375 ---- ---- 1.50A 1.50A 1.60 -.20 1.80 1 611 2380 1.60 1.60 1.50A 1.60 1.60 -.20 1 1.80 15 89 2390 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1 8 2400 1.70 1.70 1.30A 1.30A 1.40 -.20 21 1.60 127 1895 2425 ---- ---- 1.10A 1.10A 1.20 -.20 1 1.40 15 349 2450 1.20 1.20 1.00A 1.00A 1.00 -.20 17 1.20 105 2146 2475 1.10 1.10 .90A .90A .90 -.10 54 1.00 2 928 2490 ---- ---- .90A .90A .80 -.20 1.00 65 2500 .90 .90 .70 .70 .80 -.10 84 .90 582 2525 .60 .70B .60 .70B .70 -.10 3 .80 3 75 2550 ---- ---- .60A .60A .70 .00 .70 7 787 2575 .50 .50 .50 .50 .60 -.10 71 .70 6 205 2600 .40 .40 .40 .40 .60 .00 60 .60 27 1732 2750 .40 .40 .40 .40 .40 .00 2 .40 1 281 3000 ---- ---- ---- ---- .30 +.10 .20 1942 OG OCT23 Gold Option CALL 1200 ---- 800.00B 792.10A 799.70B 801.00 +7.10 793.90 1225 ---- 775.00B 767.10A 774.70B 776.00 +7.10 768.90 1250 ---- 750.10B 742.00A 749.80B 751.00 +7.10 743.90 1275 ---- 725.10B 717.00A 724.80B 726.00 +7.10 718.90 1300 ---- 700.10B 692.00A 699.80B 701.00 +7.10 693.90 1325 ---- 675.10B 667.10A 674.80B 676.00 +7.10 668.90 1350 ---- 650.10B 642.10A 649.80B 651.00 +7.10 643.90 1375 ---- 625.10B 617.10A 624.80B 626.00 +7.10 618.90 1400 ---- 600.10B 592.00A 599.80B 601.00 +7.10 593.90 1410 ---- 590.10B 582.20A 589.80B 591.00 +7.10 583.90 1420 ---- 580.10B 572.20A 579.80B 581.00 +7.10 573.90 1425 ---- 575.10B 567.10A 574.80B 576.00 +7.10 568.90 1430 ---- 570.10B 562.40A 569.80B 571.00 +7.10 563.90 1440 ---- 560.10B 552.20A 559.80B 561.00 +7.10 553.90 1450 ---- 550.10B 542.10A 549.80B 551.00 +7.10 543.90 1460 ---- 540.10B 532.20A 539.80B 541.00 +7.10 533.90 1470 ---- 530.10B 522.20A 529.80B 531.00 +7.10 523.90 1475 ---- 525.10B 517.70A 524.80B 526.00 +7.10 518.90 1480 ---- 520.10B 512.20A 519.80B 521.00 +7.10 513.90 1490 ---- 510.10B 502.20A 509.80B 511.00 +7.10 503.90 1500 ---- 500.20B 492.10A 499.90B 501.00 +7.10 493.90 1505 ---- 495.10B 487.20A 494.80B 496.00 +7.10 488.90 1510 ---- 490.10B 482.10A 489.80B 491.00 +7.10 483.90 1515 ---- 485.10B 477.10A 484.80B 486.00 +7.10 478.90 1520 ---- 480.10B 472.10A 479.80B 481.00 +7.10 473.90 1525 ---- 475.20B 467.10A 474.90B 476.00 +7.10 468.90 1530 ---- 470.10B 462.10A 469.80B 471.00 +7.10 463.90 1535 ---- 465.10B 457.10A 464.80B 466.00 +7.10 458.90 1540 ---- 460.10B 452.10A 459.80B 461.00 +7.10 453.90 1545 ---- 455.10B 447.10A 454.80B 456.00 +7.10 448.90 1550 ---- 450.20B 441.60A 449.90B 451.00 +7.10 443.90 1555 ---- 445.10B 437.10A 444.80B 446.00 +7.10 438.90 1560 ---- 440.10B 432.40A 439.80B 441.00 +7.10 433.90 1565 ---- 435.10B 427.00A 434.80B 436.00 +7.10 428.90 1570 ---- 430.10B 422.60A 429.80B 431.00 +7.10 423.90 1575 ---- 425.20B 417.10A 424.90B 426.00 +7.10 418.90 1580 ---- 420.10B 411.60A 419.90B 421.00 +7.10 413.90 1585 ---- 415.10B 406.60A 415.10B 416.00 +7.10 408.90 1590 ---- 410.10B 401.60A 409.90B 411.00 +7.10 403.90 1595 ---- 405.10B 396.60A 405.10B 406.00 +7.10 398.90 1600 ---- 400.20B 392.10A 399.90B 401.00 +7.10 393.90 5 1605 ---- 395.10B 386.60A 395.10B 396.00 +7.10 388.90 1610 ---- 390.10B 381.60A 389.90B 391.00 +7.10 383.90 1615 ---- 385.10B 376.60A 385.10B 386.00 +7.10 378.90 1620 ---- 380.10B 371.60A 379.90B 381.00 +7.10 373.90 1625 ---- 375.20B 366.60A 374.90B 376.00 +7.10 368.90 1630 ---- 370.10B 361.50A 369.90B 371.00 +7.10 363.90 1635 ---- 365.20B 357.10A 364.90B 366.00 +7.10 358.90 1640 ---- 360.20B 352.20A 359.90B 361.00 +7.10 353.90 1645 ---- 355.20B 346.50A 355.00B 356.00 +7.10 348.90 1650 ---- 350.40B 340.10A 350.40B 351.00 +7.10 343.90 1655 ---- 345.30B 337.20A 345.30B 346.00 +7.10 338.90 1660 ---- 340.30B 332.10A 340.30B 341.00 +7.10 333.90 1665 ---- 335.50B 327.20A 335.50B 336.00 +7.10 328.90 1670 ---- 330.50B 321.50A 330.50B 331.00 +7.10 323.90 1675 ---- 326.80B 315.30A 326.80B 326.10 +7.10 319.00 1680 ---- 320.60B 312.20A 320.60B 321.10 +7.10 314.00 1685 ---- 315.60B 306.60A 315.60B 316.10 +7.10 309.00 1690 ---- 310.70B 302.30A 310.70B 311.20 +7.10 304.10 1695 ---- 305.70B 296.70A 305.70B 306.20 +7.10 299.10 1700 ---- 302.00B 290.70A 302.00B 301.30 +7.10 294.20 32 1705 ---- 295.90B 287.50A 295.90B 296.40 +7.10 289.30 1 1710 ---- 291.00B 282.90A 291.00B 291.50 +7.10 284.40 1715 ---- 286.10B 277.90A 286.10B 286.60 +7.10 279.50 1720 ---- 281.30B 273.10A 281.30B 281.70 +7.10 274.60 1 1725 ---- 277.50B 266.30A 277.50B 276.80 +7.10 269.70 8 1730 ---- 271.60B 263.40A 271.60B 271.90 +7.00 264.90 5 1735 ---- 266.50B 258.50A 266.50B 267.00 +7.00 260.00 4 1740 ---- 261.90B 253.70A 261.90B 262.20 +7.00 255.20 38 1745 ---- 256.80B 249.00A 256.80B 257.30 +6.90 250.40 2 1750 ---- 253.30B 242.20A 253.30B 252.50 +6.90 245.60 8 1755 ---- 247.40B 239.40A 247.40B 247.70 +6.90 240.80 2 1760 ---- 242.40B 233.60A 242.40B 242.90 +6.90 236.00 1765 ---- 237.80B 228.90A 237.80B 238.10 +6.80 231.30 1770 ---- 233.00B 224.70A 233.00B 233.40 +6.90 226.50 1775 ---- 229.30B 218.40A 229.30B 228.60 +6.80 221.80 149 1780 ---- 223.60B 214.70A 223.60B 223.90 +6.80 217.10 2 1785 ---- 218.90B 210.80A 218.90B 219.20 +6.70 212.50 1790 ---- 214.20B 205.40A 214.20B 214.50 +6.70 207.80 1795 ---- 209.60B 200.80A 209.60B 209.80 +6.60 203.20 1800 ---- 205.90B 195.20A 205.90B 205.20 +6.60 198.60 293 1805 ---- 200.30B 192.00A 200.30B 200.60 +6.50 194.10 1810 ---- 195.60B 186.20A 195.60B 196.00 +6.50 189.50 1815 ---- 191.40B 181.70A 191.40B 191.40 +6.40 185.00 1820 ---- 187.60B 177.20A 187.60B 186.90 +6.30 180.60 1825 ---- 183.10B 172.80A 183.10B 182.40 +6.30 176.10 1830 ---- 178.60B 168.40A 178.60B 178.00 +6.30 171.70 1 1835 ---- 174.20B 164.10A 174.20B 173.50 +6.10 167.40 1840 ---- 169.80B 159.70A 169.80B 169.10 +6.00 163.10 210 1845 ---- 165.40B 155.50A 165.40B 164.80 +6.00 158.80 1850 ---- 161.10B 151.30A 161.10B 160.50 +5.90 154.60 13 1855 ---- 156.80B 147.10A 156.80B 156.20 +5.80 150.40 1860 ---- 152.60B 143.00A 152.60B 152.00 +5.70 146.30 1 1865 ---- 148.40B 138.90A 148.40B 147.80 +5.60 142.20 1 1870 ---- 144.30B 134.90A 144.30B 143.70 +5.50 138.20 250 1875 ---- 140.20B 131.00A 140.20B 139.60 +5.40 134.20 30 1880 ---- 136.20B 127.10A 136.20B 135.60 +5.30 130.30 1885 ---- 132.20B 123.20A 132.00B 131.70 +5.30 126.40 29 1890 ---- 128.30B 119.50A 128.20B 127.80 +5.20 122.60 1 1895 ---- 124.40B 115.80A 124.40B 123.90 +5.10 118.80 1 1900 120.00 120.70B 112.10A 112.10A 120.20 +5.00 1 115.20 1 231 1905 ---- 116.90B 108.60A 116.90B 116.50 +4.90 111.60 2 1910 112.60 113.30B 105.10A 105.10A 112.80 +4.80 1 108.00 32 1915 ---- 109.70B 101.60A 109.60B 109.20 +4.70 104.50 2 1920 ---- 106.20B 98.30A 106.20B 105.70 +4.60 101.10 3 1925 ---- 102.70B 95.00A 102.70B 102.30 +4.50 97.80 262 1930 ---- 99.30B 91.80A 99.30B 98.90 +4.40 94.50 5 1935 ---- 96.00B 88.70A 96.00B 95.70 +4.40 91.30 1 1940 ---- 92.80B 85.60A 92.80B 92.40 +4.20 88.20 1 30 1945 ---- 89.60B 82.60A 89.60B 89.30 +4.10 85.20 27 1950 ---- 86.50B 79.70A 86.50B 86.20 +3.90 82.30 2 519 1955 ---- 83.50B 76.90A 83.40B 83.30 +3.90 79.40 90 1960 ---- 80.60B 74.10A 80.60B 80.30 +3.70 76.60 91 1965 ---- 77.80B 71.50A 77.80B 77.50 +3.60 73.90 29 1970 ---- 75.10B 68.90A 75.10B 74.80 +3.60 71.20 3 213 1975 ---- 72.50B 66.20A 72.50B 72.10 +3.50 68.60 12 500 1980 ---- 69.80B 63.70A 69.80B 69.50 +3.30 66.20 18 1985 63.00 67.30B 61.40A 67.30B 66.90 +3.20 1 63.70 22 34 1990 ---- 64.80B 59.10A 64.80B 64.50 +3.10 61.40 27 1995 ---- 62.40B 56.80A 62.40B 62.10 +3.00 59.10 3 75 2000 ---- 60.10B 54.70A 60.10B 59.80 +2.90 12 56.90 3 664 2005 ---- 57.80B 52.60A 57.80B 57.50 +2.70 54.80 15 2010 ---- 55.60B 50.60A 55.60B 55.40 +2.70 52.70 2 235 2015 ---- 53.50B 48.60A 53.50B 53.30 +2.60 50.70 40 154 2020 ---- 51.50B 46.70A 51.50B 51.30 +2.60 48.70 62 2025 ---- 49.60B 44.90A 49.60B 49.30 +2.40 46.90 136 2030 ---- 47.70B 43.10A 47.70B 47.40 +2.30 45.10 152 2035 ---- 45.90B 41.50A 45.90B 45.60 +2.30 43.30 1 17 2040 ---- 44.10B 39.80A 44.10B 43.80 +2.20 41.60 336 2045 ---- 42.40B 38.20A 42.40B 42.10 +2.10 1 40.00 5 2050 ---- 40.80B 36.70A 40.80B 40.50 +2.10 5 38.40 68 686 2055 ---- 39.20B 35.30A 39.20B 38.90 +2.00 36.90 45 2060 ---- 37.70B 33.90A 37.70B 37.40 +1.90 35.50 251 2065 ---- 36.20B 32.50A 36.20B 35.90 +1.80 17 34.10 3 14 2070 ---- 34.80B 31.20A 34.80B 34.50 +1.80 32.70 30 2075 ---- 33.50B 30.00A 33.50B 33.10 +1.70 31.40 420 2080 ---- 32.10B 28.80A 32.10B 31.80 +1.60 30.20 224 2085 ---- 30.90B 27.60A 30.90B 30.60 +1.60 29.00 2 21 2090 ---- 29.70B 26.50A 29.70B 29.30 +1.40 27.90 88 2095 ---- 28.50B 25.40A 28.50B 28.20 +1.40 26.80 24 2100 ---- 27.40B 24.30A 27.40B 27.10 +1.40 67 25.70 1487 2105 ---- 26.30B 23.30A 26.30B 26.00 +1.30 24.70 3 2110 ---- 25.30B 22.40A 25.20B 25.00 +1.30 23.70 12 2115 ---- 24.30B 21.50A 24.20B 24.00 +1.20 22.80 18 2120 ---- 23.30B 20.60A 23.30B 23.00 +1.10 21.90 10 2125 ---- 22.50B 19.70A 22.50B 22.10 +1.10 500 21.00 625 5319 2130 ---- 21.50B 18.90A 21.50B 21.30 +1.10 20.20 1 2135 ---- 20.70B 18.20A 20.70B 20.40 +1.00 19.40 2 2140 ---- 19.90B 17.40A 19.90B 19.60 +.90 18.70 59 2145 ---- 19.10B 16.70A 19.10B 18.80 +.90 17.90 32 2150 ---- 18.40B 16.10A 18.40B 18.10 +.80 302 17.30 986 2155 ---- 17.70B 15.40A 17.70B 17.40 +.80 16.60 4 2160 15.40 17.00B 14.80A 15.10A 16.70 +.70 24 16.00 1 2 2165 ---- 16.40B 14.20A 16.40B 16.10 +.80 17 15.30 1 6 2170 ---- 15.80B 13.70A 15.80B 15.40 +.60 14.80 36 2175 ---- 15.20B 13.10A 15.20B 14.80 +.60 14.20 636 2180 ---- 14.60B 12.60A 14.60B 14.30 +.60 13.70 135 2185 ---- 14.10B 12.10A 14.10B 13.70 +.50 13.20 423 2190 ---- 13.50B 11.70A 13.50B 13.20 +.50 12.70 83 2195 11.70 13.00B 11.20A 11.50A 12.70 +.50 7 12.20 16 2200 11.80 12.60B 10.80A 10.80A 12.20 +.40 15 11.80 12 1472 2205 ---- 12.10B 10.70A 12.10B 11.70 +.40 11.30 2 2210 ---- 11.70B 10.30A 11.70B 11.30 +.40 10.90 1 2215 ---- 11.20B 10.00A 11.20B 10.90 +.30 10.60 9 2220 ---- 10.90B 9.60A 10.90B 10.50 +.30 10.20 2 28 2225 ---- 10.50B 8.90A 10.50B 10.10 +.30 11 9.80 20 2230 ---- 10.00B 8.90A 10.00B 9.70 +.20 9.50 5 2235 ---- 9.70B 8.60A 9.70B 9.30 +.10 9.20 1 2240 ---- 9.30B 8.30A 9.30B 9.00 +.20 8.80 16 2245 ---- 9.00B 8.00A 9.00B 8.70 +.20 8.50 4 2250 ---- 8.80B 7.40A 8.80B 8.40 +.10 55 8.30 6 1422 2255 ---- 8.40B 7.50A 8.40B 8.10 +.10 8.00 9 2260 ---- 8.10B 6.90A 8.10B 7.80 +.10 7.70 425 2265 ---- 7.80B 7.00A 7.80B 7.50 .00 7.50 3 2270 ---- 7.60B 6.50A 7.60B 7.20 .00 7.20 15 2275 ---- 7.30B 6.30A 7.30B 7.00 .00 7.00 2 1464 2280 ---- 7.10B 6.30A 7.10B 6.70 -.10 6.80 12 2285 ---- 6.90B 6.10A 6.90B 6.50 .00 6.50 7 2290 ---- 6.60B 5.90A 6.60B 6.30 .00 6.30 1 3 2295 ---- 6.40B 5.70A 6.40B 6.10 .00 6.10 2 2 2300 5.10 6.30B 5.10 5.90B 5.80 -.10 46 5.90 64 1741 2310 4.90 5.80B 4.90 5.50B 5.50 -.10 3 5.60 17 71 2320 4.80 5.40B 4.80 4.80 5.10 -.10 2 5.20 7 2325 ---- 5.30B 4.50A 5.30B 4.90 -.20 4 5.10 7 599 2330 ---- 5.10B 4.50A 5.10B 4.80 -.10 1 4.90 3 15 2340 ---- 4.80B 4.30A 4.80B 4.50 -.20 4.70 2 26 2350 4.40 4.50B 3.90A 3.90A 4.20 -.20 31 4.40 4 365 2360 ---- 4.20B 3.80A 4.20B 3.90 -.20 4.10 45 2370 ---- 4.00B 3.60A 4.00B 3.70 -.20 3.90 2375 ---- 3.90B 3.30A 3.90B 3.60 -.20 3.80 1 252 2380 ---- 3.80B 3.40A 3.80B 3.50 -.20 3.70 1 22 2390 ---- 3.60B 3.20A 3.60B 3.30 -.20 3.50 5 2400 3.10 3.40B 2.90A 3.10 3.10 -.20 6 3.30 16 1595 2425 ---- ---- 2.50A 2.50A 2.70 -.20 3 2.90 315 2450 ---- ---- 2.20A 2.20A 2.30 -.20 2.50 5 309 2475 ---- ---- 1.90A 1.90A 2.00 -.20 3 2.20 67 2500 1.80 1.80 1.70A 1.80 1.80 -.20 905 2.00 8 1931 2525 ---- ---- 1.50A 1.50A 1.60 -.20 1.80 102 2550 ---- ---- 1.40A 1.40A 1.40 -.20 2 1.60 6 194 2575 1.40 1.40 1.20A 1.20A 1.30 -.10 115 1.40 2 698 2650 1.20 1.20 .90A .90A .90 -.20 160 1.10 4 300 3000 .40 .40 .40 .40 .40 .00 37 .40 1 2333 3500 ---- ---- ---- ---- .20 .00 .20 52 4000 ---- ---- ---- ---- .20 .00 .20 7 OG NOV23 Gold Option CALL 1225 ---- 793.90B 786.70A 793.60B 795.00 +7.10 787.90 1250 ---- 768.90B 761.70A 768.70B 770.00 +7.10 762.90 1275 ---- 743.90B 736.70A 743.70B 745.00 +7.10 737.90 1300 ---- 718.90B 711.80A 718.60B 720.00 +7.10 712.90 1325 ---- 694.00B 686.50A 693.70B 695.00 +7.10 687.90 1350 ---- 669.00B 661.20A 668.70B 670.00 +7.10 662.90 1375 ---- 644.00B 636.10A 643.70B 645.00 +7.10 637.90 1400 ---- 619.00B 611.10A 618.70B 620.00 +7.10 612.90 1420 ---- 598.90B 591.70A 598.70B 600.00 +7.10 592.90 1425 ---- 594.00B 586.90A 593.70B 595.00 +7.10 587.90 1430 ---- 589.00B 581.70A 588.70B 590.00 +7.10 582.90 1440 ---- 579.00B 571.90A 578.70B 580.00 +7.10 572.90 1450 ---- 569.00B 561.20A 568.70B 570.00 +7.10 562.90 1460 ---- 559.00B 551.90A 558.70B 560.00 +7.10 552.90 1470 ---- 549.00B 541.70A 548.70B 550.00 +7.10 542.90 1475 ---- 544.00B 536.20A 543.60B 545.00 +7.10 537.90 1480 ---- 539.00B 531.90A 538.70B 540.00 +7.10 532.90 1490 ---- 529.00B 521.90A 528.70B 530.00 +7.10 522.90 1500 ---- 519.10B 511.10A 518.80B 520.00 +7.10 512.90 1510 ---- 509.00B 501.30A 508.70B 510.00 +7.10 502.90 1515 ---- 504.00B 496.20A 503.70B 505.00 +7.10 497.90 1520 ---- 499.00B 491.20A 498.70B 500.00 +7.10 492.90 1525 ---- 494.00B 486.20A 493.80B 495.00 +7.10 487.90 1530 ---- 489.00B 481.20A 488.70B 490.00 +7.10 482.90 1535 ---- 484.00B 476.20A 483.70B 485.00 +7.10 477.90 1540 ---- 479.00B 472.00A 478.70B 480.00 +7.10 472.90 1545 ---- 474.00B 467.00A 473.70B 475.00 +7.10 467.90 1550 ---- 469.00B 461.10A 468.80B 470.00 +7.10 462.90 1555 ---- 464.00B 456.00A 463.70B 465.00 +7.10 457.90 1560 ---- 459.00B 451.90A 458.70B 460.00 +7.10 452.90 1565 ---- 454.00B 446.80A 453.70B 455.00 +7.10 447.90 1570 ---- 449.00B 441.10A 448.70B 450.00 +7.10 442.90 1575 ---- 444.10B 436.20A 443.80B 445.00 +7.10 437.90 1580 ---- 439.00B 431.80A 438.70B 440.00 +7.10 432.90 1585 ---- 434.00B 426.10A 433.70B 435.00 +7.10 427.90 1590 ---- 429.00B 421.10A 428.70B 430.00 +7.10 422.90 1595 ---- 424.00B 416.10A 423.70B 425.00 +7.10 417.90 1600 ---- 419.10B 411.10A 418.80B 420.00 +7.10 412.90 1605 ---- 414.00B 406.20A 413.70B 415.00 +7.10 407.90 1610 ---- 409.00B 401.80A 408.70B 410.00 +7.10 402.90 1615 ---- 404.00B 396.80A 403.70B 405.00 +7.10 397.90 1620 ---- 399.00B 391.80A 398.70B 400.00 +7.10 392.90 1625 ---- 394.10B 386.10A 393.80B 395.00 +7.10 387.90 1630 ---- 389.00B 381.10A 388.70B 390.00 +7.10 382.90 1635 ---- 384.10B 376.20A 383.80B 385.00 +7.10 377.90 1640 ---- 379.10B 371.20A 378.80B 380.00 +7.10 372.90 1645 ---- 374.10B 366.30A 373.80B 375.00 +7.10 367.90 1650 ---- 370.80B 359.40A 370.80B 370.00 +7.10 362.90 1 1655 ---- 364.10B 356.30A 363.90B 365.00 +7.10 357.90 1660 ---- 359.20B 351.30A 358.90B 360.00 +7.10 352.90 1665 ---- 354.20B 346.30A 353.90B 355.00 +7.00 348.00 1670 ---- 349.30B 341.30A 349.30B 350.10 +7.10 343.00 1675 ---- 345.90B 334.60A 345.90B 345.10 +7.10 338.00 1680 ---- 339.70B 331.80A 339.70B 340.20 +7.10 333.10 1685 ---- 334.70B 326.80A 334.70B 335.20 +7.00 328.20 1690 ---- 329.70B 321.90A 329.70B 330.30 +7.10 323.20 1695 ---- 324.80B 317.00A 324.80B 325.40 +7.10 318.30 1700 ---- 321.30B 310.10A 321.30B 320.50 +7.10 313.40 23 1705 ---- 315.00B 307.30A 315.00B 315.60 +7.10 308.50 1710 ---- 310.00B 302.40A 310.00B 310.70 +7.00 303.70 2 1715 ---- 305.30B 297.20A 305.30B 305.80 +7.00 298.80 1720 ---- 300.40B 292.70A 300.40B 301.00 +7.00 294.00 1725 ---- 296.90B 285.90A 296.90B 296.10 +7.00 289.10 1730 ---- 290.90B 283.00A 290.90B 291.30 +7.00 284.30 1735 ---- 285.90B 278.20A 285.90B 286.50 +7.00 279.50 1740 ---- 281.20B 273.40A 281.10B 281.60 +6.90 274.70 1745 ---- 276.40B 268.70A 276.40B 276.90 +7.00 269.90 1750 ---- 272.90B 262.00A 272.90B 272.10 +6.90 265.20 9 1755 ---- 266.90B 259.20A 266.90B 267.30 +6.90 260.40 1760 ---- 262.20B 254.20A 262.20B 262.60 +6.90 255.70 1765 ---- 257.40B 249.40A 257.40B 257.80 +6.80 251.00 1 1770 ---- 252.70B 244.90A 252.70B 253.10 +6.80 246.30 1775 ---- 249.20B 238.50A 249.20B 248.40 +6.70 241.70 1780 ---- 243.30B 235.70A 243.30B 243.80 +6.80 237.00 1 1785 ---- 238.50B 231.00A 238.50B 239.10 +6.70 232.40 1 1790 ---- 234.10B 226.20A 234.10B 234.50 +6.70 227.80 1 1795 ---- 229.40B 221.60A 229.40B 229.90 +6.60 223.30 1 1800 ---- 226.00B 215.60A 226.00B 225.30 +6.60 218.70 1805 ---- 220.30B 211.10A 220.30B 220.70 +6.50 214.20 1810 ---- 216.90B 206.60A 216.90B 216.20 +6.50 209.70 1 1815 ---- 212.40B 202.20A 212.40B 211.70 +6.40 205.30 1820 ---- 207.90B 197.80A 207.90B 207.20 +6.30 200.90 1825 ---- 203.40B 193.40A 203.40B 202.80 +6.30 196.50 1830 ---- 199.00B 189.10A 199.00B 198.40 +6.20 192.20 1835 ---- 194.60B 184.80A 194.60B 194.00 +6.20 187.80 1840 ---- 190.30B 180.50A 190.30B 189.60 +6.00 183.60 1845 ---- 186.00B 176.30A 186.00B 185.30 +6.00 179.30 1850 ---- 181.70B 172.10A 181.70B 181.10 +6.00 175.10 1855 ---- 177.50B 167.90A 177.50B 176.90 +5.90 171.00 1860 ---- 173.30B 163.80A 173.30B 172.70 +5.80 166.90 1 1865 ---- 169.10B 159.80A 168.90B 168.50 +5.70 162.80 1870 ---- 165.00B 155.80A 164.80B 164.40 +5.60 158.80 1 1875 ---- 160.90B 151.80A 160.90B 160.40 +5.60 154.80 1 1880 ---- 156.90B 147.90A 156.90B 156.40 +5.50 150.90 1 1885 ---- 153.00B 144.10A 153.00B 152.40 +5.40 147.00 1890 ---- 149.00B 140.30A 149.00B 148.50 +5.30 143.20 50 1895 ---- 145.20B 136.60A 145.20B 144.70 +5.20 139.50 1 1900 ---- 141.30B 132.90A 141.30B 140.90 +5.10 135.80 301 1905 ---- 137.60B 129.30A 137.60B 137.10 +5.00 132.10 1910 ---- 133.90B 125.70A 133.90B 133.40 +4.90 128.50 5 1915 ---- 130.30B 122.20A 130.30B 129.80 +4.80 125.00 1920 ---- 126.70B 118.80A 126.70B 126.30 +4.80 121.50 3 1925 ---- 123.20B 115.40A 123.20B 122.80 +4.70 118.10 1930 ---- 119.70B 112.10A 119.70B 119.30 +4.50 114.80 1 1935 ---- 116.30B 108.80A 116.30B 115.90 +4.40 111.50 1940 ---- 113.00B 105.60A 113.00B 112.60 +4.30 108.30 2 1945 ---- 109.70B 102.50A 109.70B 109.40 +4.30 105.10 1950 ---- 106.50B 99.50A 106.50B 106.20 +4.20 102.00 10 1955 ---- 103.40B 96.50A 103.40B 103.10 +4.10 99.00 1960 ---- 100.30B 93.50A 100.30B 100.00 +4.00 96.00 1965 ---- 97.30B 90.70A 97.30B 97.00 +3.80 93.20 1970 ---- 94.30B 87.90A 94.20B 94.10 +3.80 90.30 45 1975 ---- 91.50B 85.20A 91.50B 91.30 +3.70 87.60 1980 ---- 88.70B 82.50A 88.70B 88.50 +3.60 84.90 26 1985 ---- 85.90B 80.00A 85.80B 85.80 +3.50 82.30 1990 ---- 83.30B 77.40A 83.30B 83.10 +3.40 79.70 1 1995 ---- 80.80B 74.70A 80.80B 80.50 +3.30 77.20 1 2000 ---- 78.30B 72.30A 78.30B 78.00 +3.20 74.80 40 83 2005 ---- 75.80B 70.00A 75.80B 75.60 +3.20 72.40 1 2010 ---- 73.40B 67.70A 73.40B 73.20 +3.10 70.10 149 2015 ---- 71.10B 65.50A 71.10B 70.90 +3.10 67.80 53 453 2020 ---- 68.80B 63.40A 68.80B 68.60 +2.90 65.70 4 100 2025 ---- 66.60B 61.30A 66.60B 66.40 +2.90 63.50 11 2030 62.20 64.40B 59.30A 64.20B 64.30 +2.80 28 61.50 6 3 2035 ---- 62.30B 57.30A 62.30B 62.20 +2.70 59.50 44 2040 ---- 60.30B 55.40A 60.30B 60.20 +2.70 57.50 5 2045 ---- 58.40B 53.60A 58.40B 58.20 +2.50 55.70 160 2050 ---- 56.50B 51.80A 56.50B 56.30 +2.50 53.80 2 285 2055 ---- 54.60B 50.10A 54.60B 54.50 +2.40 52.10 7 2060 52.10 52.90B 48.40A 48.40A 52.70 +2.40 1 50.30 1 39 2065 ---- 51.10B 46.80A 51.10B 50.90 +2.20 48.70 27 2070 ---- 49.50B 45.30A 49.50B 49.30 +2.20 47.10 249 2075 ---- 47.90B 43.80A 47.90B 47.60 +2.10 45.50 9 2080 ---- 46.30B 42.30A 46.30B 46.00 +2.00 44.00 12 2085 ---- 44.80B 40.90A 44.70B 44.50 +2.00 42.50 63 2090 ---- 43.30B 39.50A 43.30B 43.00 +1.90 41.10 2 2095 ---- 41.90B 38.20A 41.90B 41.60 +1.80 39.80 19 2100 ---- 40.50B 36.90A 40.50B 40.20 +1.70 38.50 434 2105 ---- 39.10B 35.70A 39.10B 38.90 +1.70 37.20 4 2110 ---- 37.90B 34.50A 37.90B 37.60 +1.60 36.00 10 2115 ---- 36.60B 33.30A 36.60B 36.40 +1.60 34.80 2120 ---- 35.40B 32.20A 35.40B 35.20 +1.60 33.60 1 2125 ---- 34.20B 31.20A 34.20B 34.00 +1.50 32.50 29 2130 ---- 33.10B 30.10A 33.10B 32.90 +1.50 31.40 3 2135 ---- 32.00B 29.10A 32.00B 31.80 +1.40 30.40 11 2140 ---- 31.00B 28.10A 31.00B 30.70 +1.30 29.40 1 2145 ---- 29.90B 27.20A 29.90B 29.70 +1.20 28.50 2 2150 ---- 29.00B 26.30A 29.00B 28.70 +1.20 27.50 359 2155 ---- 28.00B 25.40A 28.00B 27.80 +1.10 26.70 3 2160 ---- 27.10B 24.50A 27.10B 26.90 +1.10 25.80 2 2165 ---- 26.20B 23.70A 26.20B 26.00 +1.00 25.00 44 2170 ---- 25.40B 22.90A 25.40B 25.20 +1.00 24.20 1 2175 ---- 24.60B 22.10A 24.60B 24.30 +.90 23.40 9 2180 ---- 23.80B 21.40A 23.80B 23.60 +.90 22.70 17 2185 ---- 23.00B 20.70A 23.00B 22.80 +.90 21.90 3 2190 ---- 22.30B 20.00A 22.30B 22.10 +.90 21.20 6 2195 ---- 21.60B 19.40A 21.60B 21.40 +.80 20.60 8 2200 ---- 20.90B 18.70A 20.90B 20.70 +.80 19.90 981 2205 ---- 20.20B 18.50A 20.20B 20.00 +.70 19.30 1 2210 ---- 19.60B 17.90A 19.60B 19.40 +.70 18.70 5 2215 ---- 19.00B 17.30A 19.00B 18.80 +.70 18.10 1 1 2220 ---- 18.40B 16.80A 18.40B 18.20 +.60 17.60 3 2225 ---- 17.90B 15.90A 17.90B 17.60 +.60 17.00 17 135 2230 ---- 17.30B 15.80A 17.30B 17.10 +.60 16.50 13 2235 ---- 16.80B 15.30A 16.80B 16.60 +.60 16.00 2240 ---- 16.30B 14.90A 16.30B 16.10 +.60 15.50 4 2245 ---- 15.80B 14.40A 15.80B 15.60 +.50 15.10 1 2250 ---- 15.40B 13.60A 15.40B 15.10 +.50 14.60 6 1025 2255 ---- 14.80B 13.60A 14.80B 14.60 +.40 14.20 16 2260 ---- 14.40B 13.20A 14.40B 14.20 +.40 13.80 49 2265 ---- 14.00B 12.80A 14.00B 13.80 +.40 13.40 6 2270 ---- 13.60B 12.40A 13.60B 13.40 +.40 13.00 2275 ---- 13.20B 11.70A 13.20B 13.00 +.40 12.60 81 2280 ---- 12.80B 11.70A 12.80B 12.60 +.40 12.20 1 2285 ---- 12.40B 11.40A 12.40B 12.20 +.30 11.90 2 2290 ---- 12.00B 11.00A 12.00B 11.90 +.40 11.50 2295 ---- 11.70B 10.70A 11.70B 11.50 +.30 11.20 2300 ---- 11.40B 10.10A 11.40B 11.20 +.30 10.90 8 923 2305 ---- 11.10B 10.10A 11.10B 10.90 +.30 10.60 2310 ---- 10.80B 9.90A 10.80B 10.60 +.30 10.30 1 2320 ---- 10.20B 9.30A 10.20B 10.00 +.20 9.80 1 2325 ---- 9.90B 8.80A 9.90B 9.70 +.20 9.50 2330 ---- 9.50B 8.90A 9.50B 9.40 +.20 9.20 18 2340 ---- 9.00B 8.40A 9.00B 8.90 +.10 8.80 11 2350 ---- 8.70B 7.70A 8.70B 8.40 +.10 8.30 10 338 2360 ---- 8.10B 7.60A 8.10B 8.00 +.10 7.90 1 11 2370 ---- 7.70B 7.20A 7.70B 7.60 +.10 7.50 8 2375 ---- 7.60B 6.70A 7.60B 7.40 +.10 4 7.30 12 51 2380 ---- 7.30B 6.80A 7.30B 7.20 +.10 7.10 2 4 2390 ---- 6.90B 6.40A 6.90B 6.80 .00 6.80 1 2400 ---- 6.60B 5.90A 6.60B 6.40 -.10 6.50 2 363 2410 ---- ---- 5.80A 5.80A 6.10 -.10 6.20 2425 ---- 5.90B 5.20A 5.90B 5.70 -.10 3 5.80 14 2450 ---- 5.20B 4.70A 5.20B 5.00 -.10 5.10 122 2475 ---- ---- 4.10A 4.10A 4.40 -.20 4.60 10 2500 4.00 4.00 3.70A 3.90 3.90 -.20 13 4.10 141 2525 3.50 3.50 3.30A 3.50 3.50 -.20 23 3.70 37 2550 3.20 3.20 3.00A 3.10 3.20 -.20 27 3.40 52 2575 2.90 2.90 2.70A 2.70A 2.80 -.20 9 3.00 113 2600 2.50 2.50 2.40A 2.40A 2.60 -.20 30 2.80 233 2800 ---- ---- 1.20A 1.20A 1.30 .00 1.30 125 OG DEC23 Gold Option CALL 900 ---- 1118.70B 1111.80A 1118.40B 1120.00 +7.10 1112.90 925 ---- 1093.70B 1086.80A 1093.30B 1095.00 +7.10 1087.90 950 ---- 1068.70B 1061.80A 1068.30B 1070.00 +7.10 1062.90 975 ---- 1043.70B 1036.80A 1043.40B 1045.00 +7.10 1037.90 1000 ---- 1018.70B 1011.60A 1018.40B 1020.00 +7.10 1012.90 1025 ---- 993.70B 987.00A 993.40B 995.00 +7.10 987.90 1050 ---- 968.70B 962.00A 968.30B 970.00 +7.10 962.90 1075 ---- 943.70B 937.00A 943.50B 945.00 +7.10 937.90 1080 ---- 938.70B 931.70A 938.40B 940.00 +7.10 932.90 1090 ---- 928.70B 921.70A 928.30B 930.00 +7.10 922.90 1100 ---- 918.80B 912.00A 918.50B 920.00 +7.10 912.90 1110 ---- 908.70B 901.70A 908.30B 910.00 +7.10 902.90 1120 ---- 898.70B 891.70A 898.30B 900.00 +7.10 892.90 1125 ---- 893.80B 887.00A 893.50B 895.00 +7.10 887.90 1130 ---- 888.70B 881.70A 888.30B 890.00 +7.10 882.90 1140 ---- 878.70B 871.70A 878.30B 880.00 +7.10 872.90 1150 ---- 868.80B 862.00A 868.50B 870.00 +7.10 862.90 1160 ---- 858.70B 851.70A 858.30B 860.00 +7.10 852.90 1170 ---- 848.70B 841.80A 848.30B 850.00 +7.10 842.90 1175 ---- 843.80B 837.00A 843.50B 845.00 +7.10 837.90 1180 ---- 838.70B 831.80A 838.30B 840.00 +7.10 832.90 1185 ---- 833.80B 827.00A 833.50B 835.00 +7.10 827.90 1190 ---- 828.80B 821.90A 828.50B 830.00 +7.10 822.90 1195 ---- 823.80B 816.90A 823.40B 825.00 +7.10 817.90 1200 ---- 818.80B 812.00A 818.60B 820.00 +7.10 812.90 1205 ---- 813.80B 806.90A 813.40B 815.00 +7.10 807.90 1210 ---- 808.80B 802.00A 808.40B 810.00 +7.10 802.90 1215 ---- 803.80B 797.00A 803.40B 805.00 +7.10 797.90 1220 ---- 798.80B 792.00A 798.50B 800.00 +7.10 792.90 1225 ---- 793.80B 787.00A 793.50B 795.00 +7.10 787.90 1230 ---- 788.80B 782.00A 788.50B 790.00 +7.10 782.90 1235 ---- 783.80B 777.00A 783.50B 785.00 +7.10 777.90 1240 ---- 778.80B 772.00A 778.50B 780.00 +7.10 772.90 1245 ---- 773.80B 767.00A 773.50B 775.00 +7.10 767.90 1250 ---- 768.80B 761.90A 768.50B 770.00 +7.10 762.90 1255 ---- 763.80B 757.00A 763.50B 765.00 +7.10 757.90 1260 ---- 758.80B 752.00A 758.50B 760.00 +7.10 752.90 1265 ---- 753.80B 746.90A 753.50B 755.00 +7.10 747.90 1270 ---- 748.80B 742.00A 748.50B 750.00 +7.10 742.90 1275 ---- 743.90B 736.90A 743.60B 745.00 +7.10 737.90 1280 ---- 738.80B 732.00A 738.50B 740.00 +7.10 732.90 1285 ---- 733.80B 727.00A 733.50B 735.00 +7.10 727.90 1290 ---- 728.80B 722.00A 728.50B 730.00 +7.10 722.90 1295 ---- 723.80B 717.00A 723.50B 725.00 +7.10 717.90 1300 ---- 718.90B 711.90A 718.60B 720.00 +7.10 712.90 1305 ---- 713.80B 707.00A 713.50B 715.00 +7.10 707.90 1310 ---- 708.80B 702.00A 708.50B 710.00 +7.10 702.90 1315 ---- 703.80B 697.00A 703.50B 705.00 +7.10 697.90 1320 ---- 698.80B 692.00A 698.60B 700.00 +7.10 692.90 1325 ---- 693.90B 687.00A 693.60B 695.00 +7.10 687.90 1330 ---- 688.80B 682.00A 688.60B 690.00 +7.10 682.90 1335 ---- 683.80B 677.00A 683.60B 685.00 +7.10 677.90 1340 ---- 678.80B 672.00A 678.60B 680.00 +7.10 672.90 1345 ---- 673.80B 667.00A 673.60B 675.00 +7.10 667.90 1350 ---- 668.90B 661.90A 668.60B 670.00 +7.10 662.90 1355 ---- 663.80B 657.00A 663.60B 665.00 +7.10 657.90 1360 ---- 658.80B 652.00A 658.60B 660.00 +7.10 652.90 1365 ---- 653.80B 647.00A 653.60B 655.00 +7.10 647.90 1370 ---- 648.80B 642.00A 648.60B 650.00 +7.10 642.90 1375 ---- 643.90B 636.90A 643.60B 645.00 +7.10 637.90 1380 ---- 638.90B 632.00A 638.60B 640.00 +7.10 632.90 1385 ---- 633.90B 627.00A 633.60B 635.00 +7.10 627.90 1390 ---- 628.90B 622.00A 628.60B 630.00 +7.10 622.90 1395 ---- 623.90B 617.00A 623.60B 625.00 +7.10 617.90 1400 ---- 618.90B 611.90A 618.60B 620.00 +7.10 612.90 1405 ---- 613.90B 607.00A 613.60B 615.00 +7.10 607.90 1410 ---- 608.90B 602.00A 608.60B 610.00 +7.10 602.90 1415 ---- 603.90B 596.90A 603.60B 605.00 +7.10 597.90 1420 ---- 598.90B 592.00A 598.60B 600.00 +7.10 592.90 1425 ---- 593.90B 586.90A 593.60B 595.00 +7.10 587.90 1430 ---- 588.90B 581.80A 588.60B 590.00 +7.10 582.90 1435 ---- 583.90B 576.80A 583.60B 585.00 +7.10 577.90 1440 ---- 578.90B 571.80A 578.60B 580.00 +7.10 572.90 1445 ---- 573.90B 566.80A 573.60B 575.00 +7.10 567.90 1450 ---- 568.90B 561.90A 568.60B 570.00 +7.10 562.90 1455 ---- 563.90B 556.80A 563.60B 565.00 +7.10 557.90 1460 ---- 558.90B 551.80A 558.60B 560.00 +7.10 552.90 1465 ---- 553.90B 546.80A 553.60B 555.00 +7.10 547.90 1470 ---- 548.90B 541.80A 548.60B 550.00 +7.10 542.90 1475 ---- 544.00B 536.90A 543.70B 545.00 +7.10 537.90 1480 ---- 538.90B 531.80A 538.60B 540.00 +7.10 532.90 1485 ---- 533.90B 526.80A 533.60B 535.00 +7.10 527.90 1490 ---- 528.90B 521.80A 528.60B 530.00 +7.10 522.90 1495 ---- 523.90B 516.90A 523.60B 525.00 +7.10 517.90 1500 ---- 519.00B 511.90A 518.70B 520.00 +7.10 512.90 1505 ---- 513.90B 507.00A 513.60B 515.00 +7.10 507.90 1510 ---- 508.90B 502.00A 508.60B 510.00 +7.10 502.90 1515 ---- 503.90B 496.90A 503.60B 505.00 +7.10 497.90 1520 ---- 498.90B 491.80A 498.60B 500.00 +7.10 492.90 1525 ---- 494.00B 486.70A 493.70B 495.00 +7.10 487.90 1530 ---- 488.90B 481.90A 488.60B 490.00 +7.10 482.90 1535 ---- 483.90B 476.90A 483.60B 485.00 +7.10 477.90 1540 ---- 478.90B 471.80A 478.60B 480.00 +7.10 472.90 1545 ---- 473.90B 466.80A 473.60B 475.00 +7.10 467.90 1550 ---- 469.00B 461.80A 468.70B 470.00 +7.10 462.90 1555 ---- 463.90B 456.90A 463.60B 465.00 +7.10 457.90 1560 ---- 458.90B 451.70A 458.60B 460.00 +7.10 452.90 1565 ---- 453.90B 446.80A 453.60B 455.00 +7.10 447.90 1570 ---- 448.90B 441.90A 448.60B 450.00 +7.10 442.90 1575 ---- 444.00B 436.90A 443.70B 445.00 +7.10 437.90 1580 ---- 438.90B 431.90A 438.60B 440.00 +7.10 432.90 1585 ---- 433.90B 426.90A 433.60B 435.00 +7.10 427.90 1590 ---- 428.90B 421.90A 428.60B 430.00 +7.10 422.90 1595 ---- 423.90B 416.90A 423.60B 425.00 +7.10 417.90 1600 ---- 419.00B 411.10A 418.70B 420.00 +7.10 412.90 95 1605 ---- 413.90B 406.90A 413.70B 415.00 +7.10 407.90 1610 ---- 409.00B 401.90A 408.70B 410.00 +7.10 402.90 1615 ---- 404.00B 396.40A 403.70B 405.00 +7.10 397.90 1620 ---- 399.00B 392.00A 398.70B 400.00 +7.10 392.90 1625 ---- 395.60B 384.30A 395.60B 395.00 +7.10 387.90 50 1630 ---- 389.00B 382.00A 388.80B 390.00 +7.10 382.90 1635 ---- 384.10B 377.00A 383.80B 385.00 +7.10 377.90 1640 ---- 379.10B 372.10A 378.80B 380.00 +7.10 372.90 1645 ---- 374.10B 367.10A 373.80B 375.00 +7.10 367.90 1650 ---- 370.90B 359.60A 370.90B 370.10 +7.10 363.00 100 1655 ---- 364.20B 356.50A 363.90B 365.10 +7.10 358.00 1660 ---- 359.30B 351.90A 359.00B 360.20 +7.10 353.10 1665 ---- 354.30B 347.00A 354.10B 355.20 +7.00 348.20 1670 ---- 349.50B 342.10A 349.50B 350.30 +7.10 343.20 1675 ---- 346.20B 335.10A 346.20B 345.40 +7.10 338.30 1680 ---- 339.80B 332.20A 339.80B 340.50 +7.00 333.50 1685 ---- 335.10B 327.70A 335.10B 335.60 +7.00 328.60 1690 ---- 330.20B 322.60A 330.20B 330.80 +7.10 323.70 1695 ---- 325.30B 317.30A 325.30B 325.90 +7.00 318.90 1700 ---- 321.90B 310.90A 321.90B 321.10 +7.10 314.00 974 1705 ---- 315.70B 308.20A 315.70B 316.20 +7.00 309.20 1710 ---- 310.90B 303.40A 310.90B 311.40 +7.00 304.40 1715 ---- 305.90B 298.80A 305.90B 306.60 +7.00 299.60 1720 ---- 301.40B 294.00A 301.40B 301.80 +7.00 294.80 1725 ---- 297.80B 287.00A 297.80B 297.10 +7.00 290.10 2 1730 ---- 291.70B 284.30A 291.70B 292.30 +6.90 285.40 1735 ---- 287.10B 279.10A 287.10B 287.60 +7.00 280.60 1 1740 ---- 282.40B 274.90A 282.40B 282.90 +7.00 275.90 1 1745 ---- 277.60B 270.30A 277.60B 278.20 +6.90 271.30 1750 ---- 274.20B 263.60A 274.20B 273.50 +6.90 266.60 551 1755 ---- 268.30B 260.90A 268.30B 268.80 +6.80 262.00 1760 ---- 263.70B 256.20A 263.70B 264.20 +6.80 257.40 1765 ---- 258.80B 251.30A 258.80B 259.60 +6.80 252.80 1770 ---- 254.40B 246.70A 254.40B 255.00 +6.80 248.20 1775 ---- 251.00B 240.70A 250.90B 250.40 +6.70 243.70 122 1780 ---- 245.30B 236.10A 245.30B 245.80 +6.60 239.20 1785 ---- 240.80B 231.70A 240.80B 241.30 +6.60 234.70 1 1790 ---- 237.40B 227.20A 237.40B 236.80 +6.50 230.30 1795 ---- 232.90B 222.80A 232.70B 232.30 +6.50 225.80 1800 ---- 228.50B 218.40A 228.50B 227.90 +6.50 221.40 5738 1805 ---- 224.00B 214.00A 224.00B 223.50 +6.40 217.10 1810 ---- 219.60B 209.70A 219.60B 219.10 +6.40 212.70 1815 ---- 215.20B 205.40A 215.20B 214.70 +6.30 208.40 1820 ---- 210.90B 201.10A 210.90B 210.40 +6.20 204.20 1825 ---- 206.60B 196.90A 206.60B 206.10 +6.10 200.00 1830 ---- 202.30B 192.70A 202.30B 201.80 +6.00 195.80 50 1835 ---- 198.10B 188.60A 198.10B 197.60 +6.00 191.60 1 1840 ---- 193.90B 184.50A 193.90B 193.40 +5.90 187.50 1 1845 ---- 189.70B 180.40A 189.70B 189.30 +5.90 183.40 1850 ---- 185.60B 176.30A 185.60B 185.20 +5.80 179.40 1754 1855 ---- 181.50B 172.40A 181.50B 181.10 +5.70 175.40 2 1860 ---- 177.50B 168.40A 177.50B 177.10 +5.70 171.40 75 1865 ---- 173.50B 164.50A 173.50B 173.10 +5.60 167.50 1870 ---- 169.60B 160.70A 169.60B 169.10 +5.40 163.70 100 1875 ---- 165.60B 156.90A 165.60B 165.30 +5.50 159.80 870 1880 ---- 161.80B 153.20A 161.80B 161.40 +5.30 156.10 130 1885 ---- 158.00B 149.50A 158.00B 157.60 +5.30 152.30 1890 ---- 154.30B 145.90A 154.30B 153.90 +5.20 148.70 3 2 1895 ---- 150.60B 142.30A 150.60B 150.20 +5.20 145.00 1900 ---- 147.00B 138.80A 147.00B 146.60 +5.10 141.50 2 1563 1905 ---- 143.30B 135.30A 143.30B 143.00 +5.00 138.00 10 1910 ---- 139.80B 131.90A 139.80B 139.40 +4.90 134.50 2 53 1915 ---- 136.30B 128.50A 136.30B 136.00 +4.90 131.10 1 1920 ---- 132.90B 125.20A 132.90B 132.60 +4.80 127.80 1 33 1925 ---- 129.50B 122.00A 129.50B 129.20 +4.70 124.50 535 1930 ---- 126.20B 118.90A 126.20B 125.90 +4.60 121.30 4 1935 ---- 122.90B 115.70A 122.90B 122.70 +4.50 118.20 1 1940 112.60 119.70B 112.20 119.70B 119.50 +4.40 2 115.10 104 1945 ---- 116.60B 109.60A 116.60B 116.40 +4.40 112.00 286 1950 106.40 113.60B 106.40 113.60B 113.30 +4.20 2 109.10 10091 1955 ---- 110.50B 103.80A 110.50B 110.30 +4.10 106.20 1 1960 100.80 107.50B 100.80 107.50B 107.40 +4.10 1 103.30 7 1965 ---- 104.60B 98.20A 104.60B 104.50 +4.00 100.50 3 1970 95.70 101.80B 95.50A 101.80B 101.60 +3.80 85 97.80 105 1975 ---- 99.00B 92.90A 99.00B 98.90 +3.70 95.20 131 1980 ---- 96.20B 90.30A 96.20B 96.20 +3.70 92.50 7 1985 ---- 93.70B 87.80A 93.70B 93.50 +3.50 90.00 1990 ---- 91.20B 85.00A 91.20B 91.00 +3.50 87.50 59 1995 ---- 88.70B 82.60A 88.70B 88.40 +3.30 85.10 1 2000 83.00 86.20B 80.30A 81.60A 86.00 +3.30 93 82.70 583 5925 2005 ---- 83.80B 78.00A 83.80B 83.60 +3.20 80.40 27 200 2010 ---- 81.50B 75.80A 81.50B 81.20 +3.00 5 78.20 21 27 2015 ---- 79.20B 73.60A 79.20B 78.90 +3.00 486 75.90 36 2020 ---- 76.90B 71.50A 76.90B 76.70 +2.90 73.80 41 90 2025 ---- 74.70B 69.40A 74.70B 74.50 +2.80 71.70 1015 2030 ---- 72.60B 67.40A 72.60B 72.40 +2.70 69.70 727 2035 ---- 70.50B 65.50A 70.50B 70.30 +2.60 67.70 53 2040 ---- 68.50B 63.50A 68.50B 68.30 +2.60 65.70 63 2045 ---- 66.60B 61.70A 66.60B 66.40 +2.60 63.80 4 2050 ---- 64.70B 59.90A 64.70B 64.50 +2.50 62.00 37 2637 2055 ---- 62.80B 58.10A 62.80B 62.60 +2.40 60.20 11 2060 58.50 61.00B 56.40A 60.90B 60.80 +2.30 2 58.50 1 247 2065 ---- 59.30B 54.80A 59.30B 59.00 +2.20 56.80 1 2070 ---- 57.60B 53.20A 57.60B 57.30 +2.20 55.10 2 64 2075 ---- 55.90B 51.60A 55.90B 55.70 +2.20 31 53.50 524 2080 ---- 54.30B 50.10A 54.30B 54.10 +2.10 52.00 2 184 2085 ---- 52.80B 48.70A 52.80B 52.50 +2.00 50.50 45 2090 ---- 51.30B 47.20A 51.30B 51.00 +2.00 49.00 78 2095 ---- 49.80B 45.90A 49.80B 49.50 +1.90 47.60 85 2100 44.60 48.40B 44.50A 48.00B 48.10 +1.90 270 46.20 713 13186 2105 ---- 47.00B 43.20A 47.00B 46.70 +1.80 44.90 28 2110 ---- 45.70B 42.00A 45.70B 45.30 +1.70 43.60 153 2115 ---- 44.40B 40.70A 44.40B 44.00 +1.70 42.30 8 13 2120 ---- 43.10B 39.60A 43.10B 42.80 +1.70 41.10 9 56 2125 41.60 41.90B 38.50A 41.60B 41.50 +1.60 3 39.90 630 2130 ---- 40.70B 37.40A 40.70B 40.40 +1.60 38.80 8 570 2135 ---- 39.50B 36.30A 39.50B 39.20 +1.60 37.60 5 30 2140 ---- 38.40B 35.30A 38.40B 38.10 +1.50 36.60 7 2145 ---- 37.30B 34.30A 37.30B 37.00 +1.50 35.50 7 2150 33.70 36.20B 33.30A 33.30A 36.00 +1.50 126 34.50 9 4079 2155 ---- 35.20B 32.40A 35.20B 34.90 +1.40 33.50 13 2160 ---- 34.20B 31.40A 34.20B 34.00 +1.40 32.60 10 13 2165 ---- 33.20B 30.50A 33.20B 33.00 +1.30 31.70 24 2170 ---- 32.30B 29.70A 32.30B 32.10 +1.30 30.80 13 2175 ---- 31.40B 28.80A 31.40B 31.20 +1.30 29.90 500 1043 2180 ---- 30.50B 28.00A 30.50B 30.30 +1.20 29.10 5 19 2185 ---- 29.70B 27.20A 29.70B 29.50 +1.20 28.30 17 2190 ---- 28.80B 26.40A 28.80B 28.70 +1.20 27.50 5 2195 ---- 28.10B 25.70A 28.10B 27.90 +1.10 26.80 18 2200 27.40 27.40 24.90A 24.90A 27.10 +1.10 10 26.00 10 5081 2205 ---- 26.40B 24.60A 26.40B 26.40 +1.10 25.30 8 2210 ---- 25.70B 23.90A 25.70B 25.70 +1.00 24.70 7 2215 ---- 25.00B 23.20A 25.00B 25.00 +1.00 24.00 3 2220 ---- 24.40B 22.60A 24.40B 24.30 +.90 23.40 13 2225 ---- 23.70B 21.70A 23.70B 23.70 +1.00 1 22.70 1414 2230 22.20 23.10B 21.10A 22.20 23.00 +.90 15 22.10 4 17 2235 ---- 22.50B 20.80A 22.50B 22.40 +.80 21.60 3 2240 ---- 21.90B 20.30A 21.90B 21.80 +.80 21.00 2 2245 ---- 21.30B 19.70A 21.30B 21.30 +.80 20.50 1 2250 ---- 20.80B 18.90A 20.80B 20.70 +.80 279 19.90 1130 5594 2255 ---- 20.30B 18.70A 20.30B 20.20 +.80 19.40 1 1 2260 ---- 19.70B 17.90A 19.70B 19.60 +.70 18.90 10 123 2265 ---- 19.20B 17.80A 19.20B 19.10 +.70 18.40 8 2270 ---- 18.80B 17.30A 18.80B 18.60 +.60 18.00 2275 ---- 18.30B 16.60A 18.30B 18.20 +.70 972 17.50 390 2280 ---- 17.80B 16.40A 17.80B 17.70 +.60 17.10 2285 ---- 17.30B 16.00A 17.30B 17.30 +.60 16.70 2290 ---- 16.90B 15.60A 16.90B 16.80 +.60 16.20 2295 ---- 16.40B 15.20A 16.40B 16.40 +.60 15.80 1 2300 15.70 16.10B 14.60A 14.90A 16.00 +.50 77 15.50 1057 5661 2305 ---- 15.70B 14.40A 15.70B 15.60 +.50 15.10 2310 ---- 15.30B 14.10A 15.30B 15.20 +.50 14.70 2315 ---- 14.90B 13.70A 14.90B 14.80 +.40 14.40 101 2320 ---- 14.60B 13.40A 14.60B 14.50 +.50 14.00 2325 ---- 14.30B 12.90A 14.30B 14.10 +.40 1 13.70 1286 2330 ---- 13.80B 12.80A 13.80B 13.80 +.40 13.40 16 2335 ---- 13.50B 12.50A 13.50B 13.50 +.40 13.10 2340 ---- 13.20B 12.20A 13.20B 13.10 +.30 12.80 7 2345 ---- 12.90B 11.90A 12.90B 12.80 +.30 12.50 2350 11.70 12.60B 11.40A 12.40B 12.50 +.30 71 12.20 288 2244 2360 ---- 12.00B 11.10A 12.00B 11.90 +.30 11.60 2370 ---- 11.50B 10.60A 11.50B 11.40 +.30 11.10 1 2375 ---- 11.30B 10.10A 11.30B 11.10 +.20 10.90 1077 2380 ---- 10.90B 10.20A 10.90B 10.90 +.30 10.60 2 2390 ---- 10.40B 9.70A 10.40B 10.40 +.20 10.20 1 2400 9.60 10.10B 9.00A 9.80B 9.90 +.20 23 9.70 20 3810 2410 ---- 9.50B 8.90A 9.50B 9.50 +.20 9.30 1 2420 ---- 9.10B 8.50A 9.10B 9.10 +.20 8.90 4 2425 ---- 9.00B 8.10A 9.00B 8.90 +.10 4 8.80 1325 2430 ---- 8.70B 8.10A 8.70B 8.70 +.10 8.60 13 15 2440 ---- 8.40B 7.70A 8.40B 8.30 +.10 1 8.20 11 2450 ---- 8.00B 7.30A 8.00B 8.00 +.10 58 7.90 817 2475 ---- ---- 6.50A 6.50A 7.20 .00 7.20 19 2490 ---- ---- 6.30A 6.30A 6.80 .00 6.80 166 2500 6.20 6.60 6.00A 6.40A 6.50 .00 174 6.50 134 17855 2525 5.50 5.50 5.40A 5.40A 5.90 .00 20 5.90 162 2550 5.00 5.00 4.90A 4.90A 5.40 .00 99 5.40 301 2235 2575 4.50 4.50 4.50 4.80B 4.90 -.10 30 5.00 36 2600 4.10 4.50 4.10 4.40A 4.50 .00 41 4.50 2033 3429 2625 3.70 3.70 3.60 4.00B 4.10 -.10 35 4.20 536 2650 3.30 3.30 3.30 3.60B 3.80 .00 40 3.80 596 2700 2.80 3.10 2.70 3.10 3.20 .00 70 3.20 5 2766 2750 ---- ---- 2.50A 2.50A 2.70 .00 2.70 972 2800 2.20 2.20 2.10A 2.20 2.30 .00 14 2.30 730 2900 ---- ---- 1.60A 1.60A 1.70 .00 1 1.70 20 71 3000 1.20 1.30 1.20 1.30 1.30 .00 59 1.30 48 10904 3100 ---- ---- ---- ---- 1.00 .00 1.00 50 72 3200 .80 .80 .80 .80 .80 .00 6 .80 25 5630 3400 ---- ---- ---- ---- .60 .00 .60 234 3600 ---- ---- ---- ---- .40 -.10 .50 190 3800 ---- ---- ---- ---- .40 .00 .40 33 4000 ---- ---- ---- ---- .30 .00 51 .30 1096 OG JAN24 Gold Option CALL 1250 ---- 787.30B 780.70A 787.00B 789.00 +6.80 782.20 1275 ---- 762.30B 755.70A 762.00B 764.00 +6.80 757.20 1300 ---- 737.30B 731.10A 737.10B 739.00 +6.80 732.20 1325 ---- 712.30B 706.10A 712.10B 714.00 +6.80 707.20 1350 ---- 687.40B 680.90A 687.10B 689.00 +6.80 682.20 1375 ---- 662.40B 655.90A 662.10B 664.00 +6.80 657.20 1400 ---- 637.40B 630.90A 637.10B 639.00 +6.80 632.20 1425 ---- 612.50B 605.80A 612.10B 614.00 +6.80 607.20 1430 ---- 607.30B 600.70A 607.10B 609.00 +6.80 602.20 1440 ---- 597.30B 590.70A 597.10B 599.00 +6.80 592.20 1450 ---- 587.50B 580.80A 587.10B 589.00 +6.80 582.20 1460 ---- 577.30B 570.70A 577.10B 579.00 +6.80 572.20 1470 ---- 567.30B 560.70A 567.10B 569.00 +6.80 562.20 1475 ---- 562.40B 555.80A 562.20B 564.00 +6.80 557.20 1480 ---- 557.40B 550.70A 557.10B 559.00 +6.80 552.20 1490 ---- 547.30B 540.70A 547.10B 549.00 +6.80 542.20 1500 ---- 537.40B 530.80A 537.20B 539.00 +6.80 532.20 1510 ---- 527.40B 520.70A 527.10B 529.00 +6.80 522.20 1520 ---- 517.40B 510.70A 517.10B 519.00 +6.80 512.20 1525 ---- 512.50B 505.80A 512.20B 514.00 +6.80 507.20 1530 ---- 507.40B 500.70A 507.10B 509.00 +6.80 502.20 1535 ---- 502.40B 496.10A 502.10B 504.00 +6.80 497.20 1540 ---- 497.40B 491.10A 497.10B 499.00 +6.80 492.20 1545 ---- 492.40B 485.70A 492.10B 494.00 +6.80 487.20 1550 ---- 487.40B 480.80A 487.20B 489.00 +6.80 482.20 1 1555 ---- 482.40B 476.10A 482.10B 484.00 +6.80 477.20 1560 ---- 477.40B 470.70A 477.10B 479.00 +6.80 472.20 1565 ---- 472.40B 465.90A 472.10B 474.00 +6.80 467.20 1570 ---- 467.40B 460.90A 467.10B 469.00 +6.80 462.20 1575 ---- 462.50B 455.80A 462.20B 464.00 +6.80 457.20 1580 ---- 457.50B 450.90A 457.10B 459.00 +6.80 452.20 1585 ---- 452.40B 445.90A 452.10B 454.00 +6.80 447.20 1590 ---- 447.40B 440.90A 447.10B 449.00 +6.80 442.20 1595 ---- 442.40B 435.90A 442.20B 444.00 +6.80 437.20 1600 ---- 437.60B 430.80A 437.20B 439.00 +6.80 432.20 1605 ---- 432.40B 425.90A 432.20B 434.00 +6.80 427.20 1610 ---- 427.40B 420.90A 427.20B 429.00 +6.80 422.20 1615 ---- 422.60B 415.90A 422.20B 424.00 +6.80 417.20 1620 ---- 417.50B 411.00A 417.20B 419.00 +6.80 412.20 1625 ---- 415.00B 403.40A 415.00B 414.00 +6.80 407.20 1630 ---- 407.60B 401.00A 407.30B 409.00 +6.80 402.20 1635 ---- 402.60B 396.00A 402.30B 404.00 +6.80 397.20 1640 ---- 397.60B 391.10A 397.40B 399.00 +6.80 392.20 1645 ---- 392.70B 386.20A 392.40B 394.10 +6.80 387.30 1650 ---- 390.10B 378.70A 390.10B 389.10 +6.80 382.30 6 1655 ---- 382.80B 376.30A 382.60B 384.20 +6.80 377.40 1660 ---- 377.90B 371.40A 377.70B 379.30 +6.80 372.50 1665 ---- 373.00B 366.50A 372.70B 374.30 +6.70 367.60 1670 ---- 368.10B 361.60A 367.80B 369.40 +6.70 362.70 1675 ---- 365.50B 354.20A 365.50B 364.50 +6.70 357.80 1680 ---- 358.30B 351.80A 358.10B 359.70 +6.80 352.90 1685 ---- 353.50B 347.00A 353.20B 354.80 +6.70 348.10 1690 ---- 348.60B 342.20A 348.40B 349.90 +6.70 343.20 1695 ---- 343.80B 337.30A 343.50B 345.10 +6.70 338.40 1700 ---- 341.20B 330.10A 341.20B 340.30 +6.70 333.60 21 1705 ---- 334.20B 327.70A 333.90B 335.50 +6.70 328.80 1710 ---- 329.40B 322.70A 329.10B 330.70 +6.70 324.00 1715 ---- 324.60B 318.10A 324.40B 325.90 +6.70 319.20 1720 ---- 319.80B 313.20A 319.60B 321.10 +6.60 314.50 1725 ---- 317.20B 306.40A 317.10B 316.40 +6.60 309.80 1730 ---- 310.40B 303.80A 310.10B 311.70 +6.60 305.10 1735 ---- 305.70B 299.40A 305.40B 306.90 +6.50 300.40 1740 ---- 301.00B 294.70A 300.70B 302.30 +6.60 295.70 1745 ---- 296.30B 290.00A 296.10B 297.60 +6.50 291.10 1750 ---- 293.60B 283.10A 293.60B 292.90 +6.50 286.40 4 1755 ---- 287.00B 280.70A 286.80B 288.30 +6.50 281.80 1760 ---- 282.40B 276.10A 282.20B 283.70 +6.50 277.20 1765 ---- 277.80B 271.60A 277.30B 279.10 +6.40 272.70 1770 ---- 273.20B 266.90A 272.70B 274.50 +6.40 268.10 1775 ---- 270.60B 260.20A 270.60B 269.90 +6.30 263.60 1780 ---- 264.10B 255.80A 263.80B 265.40 +6.30 259.10 1785 ---- 261.30B 251.30A 261.30B 260.90 +6.30 254.60 1790 ---- 257.00B 246.90A 257.00B 256.40 +6.20 250.20 1 1795 ---- 252.50B 242.40A 252.40B 252.00 +6.20 245.80 1800 ---- 248.10B 238.10A 248.10B 247.60 +6.20 241.40 19 1805 ---- 243.60B 233.70A 243.60B 243.20 +6.20 237.00 1810 ---- 239.20B 229.40A 239.20B 238.80 +6.10 232.70 1815 ---- 234.90B 225.10A 234.80B 234.50 +6.10 228.40 1820 ---- 230.50B 220.90A 230.50B 230.10 +6.00 224.10 1825 ---- 226.20B 216.60A 226.20B 225.90 +6.00 219.90 1830 ---- 222.00B 212.50A 222.00B 221.60 +5.90 215.70 1835 ---- 217.70B 208.30A 217.70B 217.40 +5.80 211.60 1840 ---- 213.50B 204.20A 213.50B 213.20 +5.70 207.50 1845 ---- 209.40B 200.10A 209.40B 209.10 +5.70 203.40 1850 ---- 205.30B 196.10A 205.30B 205.00 +5.70 199.30 2 1855 ---- 201.20B 192.10A 201.20B 200.90 +5.60 195.30 1860 ---- 197.10B 188.20A 197.10B 196.90 +5.50 191.40 1865 ---- 193.10B 184.30A 193.10B 192.90 +5.40 187.50 1870 ---- 189.20B 180.40A 189.10B 188.90 +5.30 183.60 1875 ---- 185.30B 176.60A 185.30B 185.00 +5.30 179.70 1 1880 ---- 181.40B 172.80A 181.40B 181.20 +5.20 176.00 1885 ---- 177.60B 169.10A 177.60B 177.30 +5.10 172.20 1890 ---- 173.80B 165.40A 173.80B 173.60 +5.10 168.50 1895 ---- 170.00B 161.80A 170.00B 169.80 +4.90 164.90 1900 ---- 166.40B 158.20A 166.40B 166.20 +4.90 161.30 8 1905 ---- 162.70B 154.70A 162.70B 162.50 +4.80 157.70 1910 ---- 159.10B 151.20A 159.10B 159.00 +4.80 154.20 1915 ---- 155.60B 147.70A 155.60B 155.40 +4.60 150.80 1920 ---- 152.10B 144.40A 152.10B 152.00 +4.60 147.40 1925 ---- 148.60B 141.00A 148.60B 148.50 +4.50 144.00 1930 ---- 145.30B 137.70A 145.30B 145.20 +4.50 140.70 1935 ---- 141.90B 134.50A 141.90B 141.90 +4.40 137.50 1940 ---- 138.60B 131.40A 138.60B 138.60 +4.30 134.30 1945 ---- 135.40B 128.20A 135.40B 135.40 +4.20 131.20 1950 ---- 132.20B 125.20A 132.20B 132.20 +4.10 128.10 417 1955 ---- 129.10B 122.20A 129.10B 129.10 +4.10 125.00 1960 ---- 126.00B 119.20A 126.00B 126.10 +4.00 122.10 1965 ---- 123.00B 116.30A 123.00B 123.10 +4.00 119.10 1970 ---- 120.10B 113.50A 120.10B 120.10 +3.80 116.30 1975 ---- 117.20B 110.70A 117.20B 117.20 +3.70 113.50 1980 ---- 114.30B 107.90A 114.30B 114.40 +3.70 110.70 3 1985 ---- 111.50B 105.30A 111.50B 111.60 +3.60 108.00 3 1990 ---- 108.80B 102.60A 108.80B 108.80 +3.50 105.30 1 1995 ---- 106.10B 100.10A 106.10B 106.20 +3.50 102.70 2000 ---- 103.50B 97.60A 103.50B 103.50 +3.30 100.20 37 469 2005 ---- 101.10B 95.10A 101.10B 100.90 +3.20 97.70 2010 ---- 98.50B 92.60A 98.50B 98.40 +3.10 95.30 2015 ---- 96.10B 90.20A 96.10B 96.00 +3.10 92.90 2020 ---- 93.90B 87.90A 93.90B 93.50 +2.90 90.60 3 2025 ---- 91.70B 85.60A 91.70B 91.20 +2.90 88.30 1 15 2030 ---- 89.20B 83.50A 89.20B 88.90 +2.80 86.10 2035 ---- 87.00B 81.40A 87.00B 86.60 +2.70 83.90 86 2040 ---- 84.80B 79.30A 84.80B 84.40 +2.70 81.70 2 2045 ---- 82.60B 77.20A 82.60B 82.20 +2.50 79.70 2050 ---- 80.70B 75.10A 80.70B 80.20 +2.60 64 77.60 792 3327 2055 ---- 78.50B 73.30A 78.50B 78.10 +2.40 75.70 79 2060 ---- 76.50B 71.40A 76.50B 76.10 +2.40 73.70 2065 ---- 74.50B 69.60A 74.50B 74.20 +2.30 71.90 2070 ---- 72.80B 67.70A 72.80B 72.30 +2.30 70.00 50 2075 ---- 70.90B 65.90A 70.90B 70.40 +2.20 68.20 81 2080 ---- 68.90B 64.30A 68.90B 68.60 +2.10 66.50 2 2085 ---- 67.20B 62.70A 67.20B 66.90 +2.10 64.80 10 2090 ---- 65.50B 61.10A 65.50B 65.20 +2.10 63.10 2095 ---- 63.80B 59.50A 63.80B 63.50 +2.00 61.50 2100 ---- 62.30B 57.90A 62.30B 61.90 +2.00 303 59.90 384 3268 2105 58.90 60.60B 56.50A 58.90 60.30 +1.90 11 58.40 2110 ---- 59.00B 55.00A 59.00B 58.80 +1.90 56.90 1 2115 55.90 57.50B 53.60A 55.90 57.30 +1.90 10 55.40 30 2120 ---- 56.00B 52.20A 56.00B 55.80 +1.80 54.00 460 2125 ---- 54.60B 50.80A 54.60B 54.40 +1.80 52.60 70 1794 2130 ---- 53.20B 49.60A 53.20B 53.00 +1.70 51.30 10 2135 ---- 51.90B 48.30A 51.80B 51.70 +1.70 50.00 2140 ---- 50.50B 47.10A 50.50B 50.40 +1.70 48.70 2145 ---- 49.20B 45.90A 49.20B 49.10 +1.60 47.50 8 8 2150 ---- 48.00B 44.60A 48.00B 47.90 +1.60 46.30 31 1197 2155 ---- 46.80B 43.60A 46.70B 46.70 +1.60 45.10 2160 ---- 45.60B 42.50A 45.50B 45.50 +1.50 44.00 2165 ---- 44.40B 41.40A 44.40B 44.40 +1.60 42.80 2170 ---- 43.30B 40.30A 43.20B 43.20 +1.40 41.80 2175 ---- 42.30B 39.30A 42.20B 42.20 +1.50 40.70 38 2180 ---- 41.10B 38.30A 41.10B 41.10 +1.40 39.70 5 7 2185 ---- 40.10B 37.40A 40.00B 40.10 +1.40 38.70 2190 ---- 39.10B 36.50A 39.00B 39.10 +1.40 37.70 1 2195 ---- 38.10B 35.50A 38.10B 38.10 +1.30 36.80 4 2200 ---- 37.20B 34.60A 37.20B 37.20 +1.30 501 35.90 138 3377 2205 ---- 36.20B 33.80A 36.20B 36.30 +1.30 35.00 2210 ---- 35.30B 33.00A 35.30B 35.40 +1.30 34.10 2 2215 ---- 34.40B 32.20A 34.40B 34.60 +1.30 33.30 2220 ---- 33.60B 31.40A 33.60B 33.70 +1.20 32.50 2225 ---- 32.90B 30.60A 32.90B 32.90 +1.20 31.70 150 2230 ---- 32.00B 29.90A 32.00B 32.10 +1.20 30.90 2 2235 ---- 31.20B 29.20A 31.20B 31.30 +1.10 30.20 4 2240 ---- 30.50B 28.50A 30.50B 30.60 +1.20 29.40 2245 ---- 29.70B 27.80A 29.70B 29.90 +1.20 28.70 6 2250 ---- 29.10B 27.10A 29.10B 29.10 +1.10 28.00 41 2003 2255 ---- 28.30B 26.50A 28.30B 28.50 +1.10 27.40 2260 ---- 27.70B 25.90A 27.60B 27.80 +1.10 26.70 12 2265 ---- 27.00B 25.30A 27.00B 27.10 +1.00 26.10 2270 ---- 26.40B 24.70A 26.40B 26.50 +1.00 25.50 2275 ---- 25.90B 24.00A 25.90B 25.90 +1.00 24.90 42 2280 ---- 25.20B 23.50A 25.20B 25.30 +1.00 24.30 7 2285 ---- 24.60B 23.00A 24.60B 24.70 +.90 23.80 2290 ---- 24.00B 22.50A 24.00B 24.10 +.90 23.20 1 2295 ---- 23.50B 22.00A 23.50B 23.60 +.90 22.70 2300 22.80 23.00B 21.30A 22.40A 23.10 +.90 119 22.20 13 921 2305 ---- 22.40B 21.00A 22.40B 22.50 +.80 21.70 2310 ---- 21.90B 20.50A 21.90B 22.00 +.80 21.20 2315 ---- 21.40B 20.10A 21.40B 21.50 +.80 20.70 2320 ---- 20.90B 19.60A 20.90B 21.10 +.80 20.30 2325 ---- 20.60B 19.00A 20.60B 20.60 +.80 19.80 126 2330 ---- 20.10B 18.60A 20.10B 20.10 +.70 19.40 2340 ---- 19.10B 18.00A 19.10B 19.30 +.70 18.60 2350 ---- 18.40B 17.00A 18.40B 18.40 +.60 17.80 1 359 2360 ---- 17.50B 16.50A 17.50B 17.60 +.60 17.00 1 2370 ---- 16.80B 15.80A 16.80B 16.90 +.60 16.30 2375 ---- 16.50B 15.30A 16.50B 16.50 +.50 16.00 159 2380 ---- 16.10B 15.10A 16.10B 16.20 +.50 15.70 2390 ---- 15.40B 14.50A 15.30B 15.50 +.50 15.00 2400 ---- 14.90B 13.80A 14.90B 14.90 +.50 73 14.40 36 1258 2410 ---- 14.20B 13.40A 14.20B 14.30 +.40 13.90 2 2420 ---- 13.60B 12.90A 13.60B 13.70 +.40 13.30 2425 ---- 13.40B 12.50A 13.40B 13.40 +.30 13.10 26 2430 ---- 13.10B 12.40A 13.10B 13.20 +.40 12.80 1 2450 ---- 12.20B 11.30A 12.20B 12.20 +.40 11.80 252 2475 ---- 11.00B 10.30A 11.00B 11.00 +.20 10.80 25 2500 ---- 10.00B 9.40A 10.00B 10.00 +.20 9.80 316 2525 ---- 9.10B 8.50A 9.10B 9.20 +.20 9.00 136 2550 ---- 8.30B 7.80A 8.30B 8.40 +.20 8.20 22 2575 ---- ---- 7.20A 7.20A 7.70 +.10 7.60 2600 ---- ---- 6.60A 6.60A 7.00 .00 27 7.00 304 2625 ---- ---- 6.10A 6.10A 6.50 .00 6.50 34 2700 ---- ---- 4.80A 4.80A 5.10 .00 5.10 1 223 3000 ---- ---- 2.20A 2.20A 2.30 -.10 2.40 145 3500 ---- ---- .90A .90A .90 -.10 1.00 1 4000 ---- ---- ---- ---- .50 .00 .50 14 OG FEB24 Gold Option CALL 1250 ---- 787.10B 781.30A 785.80B 789.00 +6.80 782.20 1275 ---- 762.10B 756.30A 760.80B 764.00 +6.80 757.20 1300 ---- 737.10B 731.30A 735.80B 739.00 +6.80 732.20 1325 ---- 712.10B 706.30A 706.30A 714.00 +6.80 707.20 1350 ---- 687.20B 681.20A 685.90B 689.00 +6.80 682.20 1375 ---- 662.20B 656.20A 660.90B 664.00 +6.80 657.20 1400 ---- 637.20B 631.20A 635.00B 639.00 +6.80 632.20 1425 ---- 612.20B 606.30A 610.90B 614.00 +6.80 607.20 1430 ---- 607.10B 601.30A 605.80B 609.00 +6.80 602.20 1440 ---- 597.10B 591.30A 595.80B 599.00 +6.80 592.20 1450 ---- 587.20B 581.30A 585.90B 589.00 +6.80 582.20 1460 ---- 577.10B 571.30A 575.80B 579.00 +6.80 572.20 1470 ---- 567.10B 561.30A 565.80B 569.00 +6.80 562.20 1475 ---- 562.20B 556.30A 560.90B 564.00 +6.80 557.20 1480 ---- 557.10B 551.30A 554.50B 559.00 +6.80 552.20 1490 ---- 547.20B 541.30A 545.90B 549.00 +6.80 542.20 1500 ---- 537.20B 531.30A 535.90B 539.00 +6.80 532.20 1510 ---- 527.20B 521.30A 525.90B 529.00 +6.80 522.20 1520 ---- 517.20B 511.30A 515.90B 519.00 +6.80 512.20 1525 ---- 512.30B 506.30A 511.00B 514.00 +6.80 507.20 1530 ---- 507.20B 501.30A 505.90B 509.00 +6.80 502.20 1535 ---- 502.20B 496.30A 500.90B 504.00 +6.80 497.20 1540 ---- 497.20B 491.30A 495.90B 499.00 +6.80 492.20 1545 ---- 492.20B 486.30A 490.90B 494.00 +6.80 487.20 1550 ---- 487.30B 481.30A 486.00B 489.00 +6.80 482.20 1555 ---- 482.20B 476.30A 480.90B 484.00 +6.80 477.20 1560 ---- 477.20B 471.30A 476.50B 479.00 +6.80 472.20 1565 ---- 472.20B 466.30A 471.00B 474.00 +6.80 467.20 1570 ---- 467.20B 461.30A 466.60B 469.00 +6.80 462.20 1575 ---- 462.30B 456.30A 461.10B 464.00 +6.80 457.20 1580 ---- 457.20B 451.30A 456.60B 459.00 +6.80 452.20 1585 ---- 452.20B 446.20A 451.60B 454.00 +6.80 447.20 1590 ---- 447.30B 441.20A 446.10B 449.00 +6.80 442.20 1595 ---- 442.30B 436.20A 441.10B 444.00 +6.80 437.20 1600 ---- 439.60B 428.40A 428.40A 439.00 +6.80 432.20 1605 ---- 432.30B 426.10A 431.70B 434.00 +6.80 427.20 1610 ---- 427.30B 421.10A 426.20B 429.00 +6.80 422.20 1615 ---- 422.40B 416.50A 421.20B 424.00 +6.80 417.20 1620 ---- 417.40B 411.30A 416.20B 419.00 +6.80 412.20 1625 ---- 415.00B 403.60A 414.90B 414.10 +6.80 407.30 5 1630 ---- 407.60B 401.40A 406.40B 409.10 +6.80 402.30 1635 ---- 402.60B 396.80A 402.00B 404.20 +6.80 397.40 1640 ---- 397.70B 391.50A 396.60B 399.20 +6.70 392.50 1645 ---- 392.80B 386.60A 392.20B 394.30 +6.80 387.50 1650 ---- 390.40B 379.10A 390.30B 389.40 +6.70 382.70 3 1655 ---- 383.00B 376.80A 381.90B 384.50 +6.70 377.80 1660 ---- 378.10B 372.00A 377.50B 379.60 +6.70 372.90 1665 ---- 373.30B 367.10A 372.70B 374.80 +6.80 368.00 1670 ---- 368.40B 362.70A 367.90B 369.90 +6.70 363.20 1675 ---- 366.00B 355.00A 365.90B 365.10 +6.70 358.40 1680 ---- 358.80B 353.20A 358.30B 360.30 +6.70 353.60 1685 ---- 354.00B 347.70A 353.40B 355.50 +6.70 348.80 1690 ---- 349.20B 343.60A 348.00B 350.70 +6.70 344.00 1695 ---- 344.60B 338.90A 344.10B 345.90 +6.60 339.30 1700 ---- 342.00B 331.20A 342.00B 341.10 +6.60 334.50 17 1705 ---- 335.10B 329.40A 334.50B 336.40 +6.60 329.80 1710 ---- 330.40B 324.70A 329.80B 331.70 +6.60 325.10 1 1715 ---- 325.70B 319.30A 325.10B 327.00 +6.60 320.40 1720 ---- 321.00B 315.30A 320.40B 322.30 +6.60 315.70 1725 ---- 318.40B 307.80A 318.40B 317.60 +6.50 311.10 1730 ---- 311.70B 306.00A 311.10B 313.00 +6.50 306.50 1735 ---- 307.00B 300.80A 306.40B 308.30 +6.40 301.90 1740 ---- 302.40B 296.20A 302.00B 303.70 +6.40 297.30 1745 ---- 297.80B 291.60A 297.30B 299.10 +6.40 292.70 1750 ---- 295.20B 284.80A 295.20B 294.50 +6.30 288.20 1755 ---- 288.70B 282.50A 287.90B 290.00 +6.40 283.60 1760 ---- 284.10B 275.80A 283.40B 285.50 +6.40 279.10 1765 ---- 280.90B 271.30A 280.90B 281.00 +6.30 274.70 1770 ---- 277.10B 266.90A 277.10B 276.50 +6.30 270.20 1775 ---- 272.60B 262.50A 272.50B 272.00 +6.20 265.80 1780 ---- 268.10B 258.10A 268.10B 267.60 +6.20 261.40 1785 ---- 263.70B 253.70A 263.70B 263.20 +6.20 257.00 1790 ---- 259.30B 249.40A 259.30B 258.80 +6.10 252.70 1795 ---- 254.90B 245.10A 254.90B 254.40 +6.00 248.40 1800 ---- 250.60B 240.80A 250.60B 250.10 +6.00 244.10 1 1805 ---- 246.30B 236.60A 246.20B 245.80 +6.00 239.80 1810 ---- 242.00B 232.40A 242.00B 241.60 +6.00 235.60 1815 ---- 237.70B 228.20A 237.70B 237.30 +5.90 231.40 1820 ---- 233.50B 224.00A 233.50B 233.10 +5.80 227.30 1825 ---- 229.30B 219.90A 229.30B 228.90 +5.70 223.20 1 1830 ---- 225.20B 215.90A 225.20B 224.80 +5.70 219.10 1835 ---- 221.00B 211.80A 221.00B 220.70 +5.70 215.00 1840 ---- 217.00B 207.80A 217.00B 216.60 +5.60 211.00 1845 ---- 212.90B 203.90A 212.90B 212.60 +5.60 207.00 1850 ---- 208.90B 200.00A 208.90B 208.60 +5.50 203.10 12 1855 ---- 204.90B 196.10A 204.90B 204.70 +5.50 199.20 1860 ---- 201.00B 192.20A 201.00B 200.80 +5.40 195.40 1865 ---- 197.10B 188.40A 197.10B 196.90 +5.40 191.50 1870 ---- 193.30B 184.70A 193.30B 193.00 +5.20 187.80 1875 ---- 189.50B 181.00A 189.50B 189.20 +5.20 184.00 1880 ---- 185.70B 177.30A 185.70B 185.50 +5.10 180.40 1885 ---- 182.00B 173.70A 182.00B 181.80 +5.10 176.70 1890 ---- 178.30B 170.10A 178.30B 178.10 +5.00 173.10 1895 ---- 174.70B 166.60A 174.70B 174.50 +4.90 169.60 1900 ---- 171.10B 163.10A 171.10B 170.90 +4.80 166.10 5 1905 ---- 167.60B 159.70A 167.60B 167.40 +4.70 162.70 6 1910 ---- 164.10B 156.30A 164.10B 163.90 +4.60 159.30 1915 ---- 160.70B 153.00A 160.70B 160.50 +4.60 155.90 1920 ---- 157.30B 149.70A 157.30B 157.10 +4.50 152.60 1925 ---- 153.90B 146.50A 153.90B 153.70 +4.30 149.40 500 1930 ---- 150.70B 143.30A 150.70B 150.40 +4.20 146.20 1935 ---- 147.40B 140.10A 147.40B 147.20 +4.20 143.00 1940 ---- 144.20B 137.10A 144.20B 144.00 +4.10 139.90 10 1945 ---- 141.10B 134.00A 141.10B 140.80 +3.90 136.90 1950 ---- 138.00B 131.10A 138.00B 137.70 +3.80 133.90 1955 ---- 135.00B 128.10A 135.00B 134.70 +3.80 130.90 12 1960 ---- 132.00B 125.30A 132.00B 131.70 +3.70 128.00 1965 ---- 129.10B 122.40A 129.10B 128.80 +3.60 125.20 1970 ---- 126.20B 119.70A 126.20B 125.90 +3.50 122.40 1975 ---- 123.30B 116.90A 123.30B 123.10 +3.50 119.60 1980 ---- 120.60B 114.30A 120.60B 120.30 +3.40 116.90 1985 ---- 117.80B 111.70A 117.80B 117.60 +3.30 114.30 24 1990 ---- 115.20B 109.10A 115.20B 114.90 +3.20 111.70 1995 ---- 112.50B 106.60A 112.50B 112.30 +3.20 109.10 2000 ---- 110.00B 104.10A 110.00B 109.80 +3.20 106.60 452 2005 ---- 107.50B 101.30A 107.50B 107.30 +3.10 104.20 2010 ---- 105.00B 99.30A 105.00B 104.80 +3.00 101.80 2015 ---- 102.60B 96.60A 102.60B 102.40 +3.00 99.40 2020 ---- 100.20B 94.40A 100.20B 100.00 +2.90 97.10 137 2025 ---- 97.90B 92.20A 97.90B 97.70 +2.80 94.90 72 2030 ---- 95.60B 90.40A 95.60B 95.50 +2.80 92.70 2035 ---- 93.40B 88.30A 93.40B 93.30 +2.80 90.50 2040 ---- 91.20B 86.20A 91.20B 91.10 +2.70 88.40 38 2045 ---- 89.10B 83.80A 89.10B 89.00 +2.60 86.40 2050 ---- 87.00B 81.80A 87.00B 86.90 +2.50 84.40 484 2055 ---- 85.00B 79.90A 85.00B 84.90 +2.50 82.40 107 2060 ---- 83.00B 78.00A 83.00B 82.90 +2.40 80.50 11 2065 ---- 81.00B 76.20A 81.00B 81.00 +2.40 78.60 161 2070 ---- 79.10B 74.80A 79.10B 79.10 +2.30 76.80 1 2075 ---- 77.30B 72.60A 77.30B 77.30 +2.30 75.00 100 2080 ---- 75.50B 71.30A 75.50B 75.50 +2.30 73.20 2 2085 ---- 73.70B 69.60A 73.70B 73.70 +2.20 71.50 2090 ---- 72.00B 68.00A 72.00B 72.00 +2.20 69.80 2095 ---- 70.30B 66.30A 70.30B 70.30 +2.10 68.20 2 2100 ---- 68.70B 64.50A 68.70B 68.70 +2.10 66.60 1001 2105 ---- 67.10B 62.90A 67.00B 67.10 +2.00 65.10 270 2110 ---- 65.50B 61.90A 65.50B 65.50 +2.00 63.50 2 2115 ---- 64.00B 60.30A 64.00B 64.00 +1.90 62.10 2120 ---- 62.60B 58.60A 62.60B 62.50 +1.90 60.60 300 2125 ---- 61.10B 57.30A 61.00B 61.00 +1.80 59.20 181 2130 ---- 59.60B 56.20A 59.60B 59.60 +1.70 57.90 5 2135 ---- 58.20B 55.10A 58.20B 58.30 +1.80 56.50 2140 ---- 56.90B 53.80A 56.90B 56.90 +1.70 55.20 2145 ---- 55.60B 52.60A 55.60B 55.60 +1.70 53.90 2150 ---- 54.40B 51.00A 54.40B 54.30 +1.60 30 52.70 320 1210 2155 ---- 53.00B 50.20A 53.00B 53.10 +1.60 51.50 2160 ---- 51.80B 48.90A 51.80B 51.90 +1.60 50.30 1 2165 ---- 50.60B 47.80A 50.60B 50.70 +1.50 49.20 2170 ---- 49.40B 46.70A 49.40B 49.50 +1.40 48.10 2175 ---- 48.50B 45.40A 48.50B 48.40 +1.40 47.00 30 2180 ---- 47.20B 44.80A 47.20B 47.30 +1.40 45.90 2185 ---- 46.10B 43.60A 46.10B 46.20 +1.30 44.90 2190 ---- 45.10B 42.70A 45.10B 45.20 +1.30 43.90 2195 ---- 44.10B 41.80A 44.00B 44.20 +1.30 42.90 2200 ---- 43.30B 40.50A 43.30B 43.20 +1.30 41.90 1617 2205 ---- 42.20B 39.90A 42.20B 42.20 +1.20 41.00 2210 ---- 41.20B 39.10A 41.20B 41.30 +1.20 40.10 200 2215 ---- 40.30B 38.20A 40.30B 40.40 +1.20 39.20 2220 ---- 39.40B 37.20A 39.40B 39.50 +1.20 38.30 2225 ---- 38.70B 36.20A 38.70B 38.60 +1.10 37.50 30 2230 ---- 37.70B 35.60A 37.70B 37.80 +1.10 36.70 2235 ---- 36.90B 34.80A 36.90B 36.90 +1.00 35.90 2240 ---- 36.10B 34.10A 36.10B 36.10 +1.00 35.10 2245 ---- 35.30B 33.40A 35.30B 35.40 +1.10 34.30 2250 ---- 34.60B 32.50A 34.60B 34.60 +1.00 45 33.60 400 1368 2255 ---- 33.80B 32.00A 33.80B 33.90 +1.00 32.90 2260 ---- 33.10B 31.30A 33.10B 33.10 +.90 32.20 2265 ---- 32.40B 30.60A 32.40B 32.40 +.90 31.50 2270 ---- 31.70B 30.00A 31.70B 31.70 +.90 30.80 2275 ---- 31.10B 29.20A 31.10B 31.10 +.90 30.20 50 2280 ---- 30.40B 28.70A 30.40B 30.40 +.90 29.50 2285 ---- 29.70B 28.10A 29.70B 29.80 +.90 28.90 2290 ---- 29.10B 27.50A 29.10B 29.20 +.90 28.30 2295 ---- 28.50B 27.00A 28.50B 28.60 +.90 27.70 2300 ---- 27.90B 26.20A 27.90B 28.00 +.80 27.20 1465 2305 ---- 27.30B 25.90A 27.30B 27.40 +.80 26.60 2310 ---- 26.80B 25.30A 26.80B 26.80 +.70 26.10 174 2315 ---- 26.20B 24.80A 26.20B 26.30 +.70 25.60 2320 ---- 25.70B 24.30A 25.70B 25.80 +.80 25.00 2325 ---- 25.20B 23.60A 25.20B 25.20 +.70 24.50 674 2330 ---- 24.70B 23.30A 24.70B 24.70 +.70 24.00 2340 ---- 23.70B 22.40A 23.70B 23.80 +.70 23.10 2350 ---- 22.80B 21.30A 22.80B 22.80 +.60 22.20 917 2360 ---- 21.90B 20.70A 21.90B 21.90 +.60 21.30 2370 ---- 21.00B 19.90A 21.00B 21.10 +.60 20.50 2375 ---- 20.60B 19.30A 20.60B 20.70 +.60 20.10 89 2380 ---- 20.20B 19.20A 20.20B 20.30 +.50 19.80 2390 ---- 19.40B 18.50A 19.40B 19.50 +.50 19.00 2400 ---- 18.70B 17.50A 18.70B 18.80 +.50 18.30 2897 2410 ---- 18.00B 17.20A 18.00B 18.10 +.50 17.60 2420 ---- 17.40B 16.60A 17.40B 17.50 +.50 17.00 2425 ---- 17.00B 16.00A 17.00B 17.10 +.40 16.70 7 2430 ---- 16.60B 16.00A 16.60B 16.80 +.40 16.40 2450 ---- 15.50B 14.60A 15.50B 15.70 +.50 15.20 202 2475 ---- 14.20B 13.40A 14.20B 14.30 +.40 13.90 2500 ---- 13.00B 12.30A 13.00B 13.20 +.40 12.80 1490 2525 ---- 11.90B 11.30A 11.90B 12.10 +.30 11.80 2 2550 ---- 11.00B 10.40A 11.00B 11.10 +.30 10.80 1 2575 ---- 10.10B 9.60A 10.10B 10.30 +.30 10.00 2600 ---- ---- 8.90A 8.90A 9.50 +.20 9.30 1 105 2625 ---- ---- 8.20A 8.20A 8.80 +.20 8.60 2700 ---- ---- 6.60A 6.60A 7.10 +.20 6.90 620 2800 ---- ---- 5.00A 5.00A 5.40 +.10 5.30 35 692 3000 ---- ---- 3.10A 3.10A 3.30 .00 3.30 518 3500 ---- ---- ---- ---- 1.30 .00 1.30 3 4000 ---- ---- ---- ---- .60 -.10 .70 8 OG MAR24 Gold Option CALL 1250 ---- 801.70B ---- ---- 806.90 +6.80 800.10 1275 ---- 776.80B ---- ---- 781.90 +6.80 775.10 1300 ---- 752.00B ---- ---- 756.90 +6.80 750.10 1325 ---- 727.00B ---- ---- 731.90 +6.80 725.10 1350 ---- 702.20B ---- ---- 706.90 +6.80 700.10 1375 ---- 677.20B ---- ---- 681.90 +6.80 675.10 1400 ---- 652.40B ---- ---- 656.90 +6.80 650.10 1425 ---- 627.50B ---- ---- 631.90 +6.80 625.10 1440 ---- 612.50B ---- ---- 616.90 +6.80 610.10 1450 ---- 602.70B ---- ---- 606.90 +6.80 600.10 1460 ---- 592.60B ---- ---- 596.90 +6.80 590.10 1470 ---- 582.70B ---- ---- 586.90 +6.80 580.10 1475 ---- 577.70B ---- ---- 581.90 +6.80 575.10 1480 ---- 572.70B ---- ---- 576.90 +6.80 570.10 1490 ---- 562.80B ---- ---- 566.90 +6.80 560.10 1500 ---- 552.90B ---- ---- 556.90 +6.80 550.10 1510 ---- 542.90B ---- ---- 546.90 +6.80 540.10 1520 ---- 532.90B ---- ---- 536.90 +6.80 530.10 1525 ---- 527.90B ---- ---- 531.90 +6.80 525.10 1530 ---- 522.90B ---- ---- 526.90 +6.80 520.10 1540 ---- 513.00B ---- ---- 516.90 +6.80 510.10 1545 ---- 508.00B ---- ---- 511.90 +6.80 505.10 1550 ---- 503.10B ---- ---- 506.90 +6.80 500.10 1555 ---- 498.10B ---- ---- 501.90 +6.80 495.10 1560 ---- 493.10B ---- ---- 496.90 +6.80 490.10 1565 ---- 488.10B ---- ---- 491.90 +6.80 485.10 1570 ---- 483.10B ---- ---- 486.90 +6.80 480.10 1575 ---- 478.10B ---- ---- 481.90 +6.80 475.10 1580 ---- 473.20B ---- ---- 476.90 +6.80 470.10 1585 ---- 468.20B ---- ---- 471.90 +6.80 465.10 1590 ---- 463.20B ---- ---- 466.90 +6.80 460.10 1595 ---- 458.20B ---- ---- 461.90 +6.80 455.10 1600 ---- 458.00B 446.30A 458.00B 456.90 +6.80 450.10 1605 ---- 448.30B ---- ---- 451.90 +6.80 445.10 1610 ---- 443.40B ---- ---- 446.90 +6.80 440.10 1615 ---- 438.40B ---- ---- 442.00 +6.80 435.20 1620 ---- 433.50B ---- ---- 437.00 +6.80 430.20 1625 ---- 433.20B 421.70A 433.10B 432.10 +6.80 425.30 12 1630 ---- 423.50B ---- ---- 427.10 +6.80 420.30 1635 ---- 418.60B ---- ---- 422.20 +6.80 415.40 1640 ---- 413.70B ---- ---- 417.30 +6.80 410.50 1645 ---- 408.80B ---- ---- 412.40 +6.80 405.60 1650 ---- 408.70B 397.30A 408.70B 407.50 +6.70 400.80 10 1655 ---- 399.10B ---- ---- 402.70 +6.80 395.90 1660 ---- 394.20B ---- ---- 397.80 +6.70 391.10 1665 ---- 389.40B ---- ---- 393.00 +6.80 386.20 1670 ---- 384.60B ---- ---- 388.20 +6.80 381.40 1675 ---- 384.50B 373.30A 384.50B 383.40 +6.80 376.60 1680 ---- 375.10B ---- ---- 378.60 +6.80 371.80 1685 ---- 370.30B ---- ---- 373.80 +6.70 367.10 1690 ---- 365.60B ---- ---- 369.00 +6.70 362.30 1695 ---- 360.80B ---- ---- 364.30 +6.70 357.60 1700 ---- 360.60B 349.60A 360.60B 359.50 +6.60 352.90 7 1705 ---- 351.60B ---- ---- 354.80 +6.60 348.20 1710 ---- 346.90B ---- ---- 350.10 +6.60 343.50 1715 ---- 342.20B ---- ---- 345.40 +6.60 338.80 1720 ---- 337.60B ---- ---- 340.80 +6.60 334.20 1725 ---- 337.10B 326.30A 337.00B 336.10 +6.50 329.60 1730 ---- 328.30B ---- ---- 331.50 +6.50 325.00 1735 ---- 323.80B ---- ---- 326.90 +6.50 320.40 1740 ---- 319.20B ---- ---- 322.30 +6.50 315.80 1745 ---- 314.70B ---- ---- 317.70 +6.40 311.30 1750 ---- 314.10B 303.60A 314.00B 313.20 +6.50 306.70 1755 ---- 305.60B 299.10A 302.90B 308.70 +6.40 302.30 1760 ---- 304.20B 294.60A 304.20B 304.10 +6.30 297.80 1765 ---- 300.50B 290.10A 300.50B 299.70 +6.40 293.30 1770 ---- 296.00B 285.70A 296.00B 295.20 +6.30 288.90 1775 ---- 291.60B 281.30A 291.50B 290.80 +6.30 284.50 1780 ---- 287.10B 277.00A 287.10B 286.30 +6.20 280.10 1785 ---- 282.70B 272.60A 282.70B 282.00 +6.20 275.80 1790 ---- 278.40B 268.30A 278.40B 277.60 +6.10 271.50 1795 ---- 274.00B 264.00A 274.00B 273.30 +6.10 267.20 1800 ---- 269.70B 259.70A 269.70B 268.90 +6.00 262.90 1805 ---- 265.40B 255.50A 265.40B 264.70 +6.00 258.70 1810 ---- 261.10B 251.30A 261.10B 260.40 +5.90 254.50 1815 ---- 256.80B 247.10A 256.80B 256.20 +5.90 250.30 1820 ---- 252.60B 243.00A 252.60B 252.00 +5.80 246.20 1825 ---- 248.50B 238.90A 248.50B 247.80 +5.80 242.00 1830 ---- 244.30B 234.80A 244.30B 243.70 +5.70 238.00 1835 ---- 240.20B 230.80A 240.20B 239.60 +5.70 233.90 1840 ---- 236.10B 226.80A 236.10B 235.50 +5.60 229.90 1845 ---- 232.10B 222.80A 232.10B 231.50 +5.60 225.90 1850 ---- 228.00B 218.90A 228.00B 227.50 +5.50 222.00 1855 ---- 224.10B 215.00A 224.10B 223.50 +5.50 218.00 1860 ---- 220.10B 211.10A 220.10B 219.60 +5.40 214.20 1865 ---- 216.20B 207.30A 216.20B 215.70 +5.40 210.30 1870 ---- 212.30B 203.50A 212.30B 211.80 +5.30 206.50 1875 ---- 208.50B 199.80A 208.50B 208.00 +5.20 202.80 1880 ---- 204.70B 196.10A 204.70B 204.20 +5.20 199.00 1885 ---- 201.00B 192.40A 201.00B 200.50 +5.10 195.40 1890 ---- 197.30B 188.80A 197.30B 196.80 +5.10 191.70 1895 ---- 193.60B 185.20A 193.60B 193.10 +5.00 188.10 1900 ---- 190.00B 181.70A 190.00B 189.50 +4.90 184.60 65 1905 ---- 186.40B 178.20A 186.40B 185.90 +4.80 181.10 1910 ---- 182.90B 174.80A 182.90B 182.40 +4.80 177.60 1915 ---- 179.40B 171.40A 179.40B 178.90 +4.70 174.20 1920 ---- 175.90B 168.00A 175.90B 175.40 +4.50 170.90 1925 ---- 172.50B 164.70A 172.50B 172.00 +4.50 167.50 2 1930 ---- 169.20B 161.50A 169.20B 168.70 +4.40 164.30 1935 ---- 165.80B 158.20A 165.80B 165.40 +4.30 161.10 1940 ---- 162.60B 155.10A 162.60B 162.10 +4.20 157.90 1945 ---- 159.40B 152.00A 159.40B 158.90 +4.10 154.80 1950 ---- 156.20B 148.90A 156.20B 155.70 +4.00 151.70 120 1955 ---- 153.10B 145.90A 153.10B 152.60 +3.90 148.70 1960 ---- 150.00B 142.90A 150.00B 149.60 +3.90 145.70 1965 ---- 147.00B 140.00A 147.00B 146.50 +3.70 142.80 1970 ---- 144.00B 137.10A 144.00B 143.50 +3.60 139.90 1975 ---- 141.00B 134.20A 141.00B 140.60 +3.60 137.00 1980 ---- 138.10B 131.50A 138.10B 137.70 +3.50 134.20 1985 ---- 135.30B 128.70A 135.30B 134.90 +3.50 131.40 1990 ---- 132.50B 126.00A 132.50B 132.10 +3.40 128.70 1995 ---- 129.80B 123.40A 129.80B 129.40 +3.40 126.00 2000 ---- 127.10B 120.80A 127.10B 126.70 +3.30 123.40 1 2005 ---- 124.40B 118.30A 124.40B 124.00 +3.20 120.80 2010 ---- 121.80B 115.80A 121.80B 121.40 +3.20 118.20 120 2015 ---- 119.30B 113.30A 119.30B 118.90 +3.20 115.70 2020 ---- 116.80B 110.50A 116.80B 116.40 +3.10 113.30 2025 ---- 114.30B 108.10A 114.30B 113.90 +3.00 110.90 2030 ---- 111.90B 105.90A 111.90B 111.50 +3.00 108.50 2035 ---- 109.60B 103.60A 109.60B 109.20 +3.00 106.20 2040 ---- 107.30B 101.40A 107.30B 106.90 +2.90 104.00 2045 ---- 105.10B 99.20A 105.10B 104.60 +2.80 101.80 2050 ---- 102.80B 97.00A 102.80B 102.40 +2.80 99.60 11 2055 ---- 100.70B 95.00A 100.70B 100.20 +2.70 97.50 38 2060 ---- 98.50B 93.00A 98.50B 98.10 +2.70 95.40 2065 ---- 96.40B 91.00A 96.40B 96.00 +2.60 93.40 2070 ---- 94.40B 89.10A 94.40B 93.90 +2.50 91.40 30 2075 ---- 92.40B 87.00A 92.40B 91.90 +2.40 89.50 6 2080 ---- 90.40B 85.30A 90.40B 90.00 +2.40 87.60 2085 ---- 88.50B 83.50A 88.50B 88.10 +2.40 85.70 2090 ---- 86.60B 81.70A 86.60B 86.20 +2.30 83.90 2095 ---- 84.80B 79.90A 84.80B 84.40 +2.30 82.10 2100 ---- 83.00B 78.10A 83.00B 82.60 +2.20 80.40 738 730 2105 ---- 81.30B 76.60A 81.30B 80.80 +2.10 78.70 2110 ---- 79.50B 75.00A 79.50B 79.10 +2.00 77.10 2115 ---- 77.90B 73.40A 73.40A 77.50 +2.00 75.50 2120 ---- 76.20B 71.80A 76.20B 75.80 +1.90 73.90 2125 72.00 74.60B 70.10A 70.10A 74.20 +1.80 10 72.40 169 2130 ---- 73.00B 68.80A 73.00B 72.70 +1.90 70.80 2135 ---- 71.50B 67.40A 71.50B 71.20 +1.80 69.40 2140 ---- 70.00B 66.00A 66.00A 69.70 +1.80 67.90 2145 ---- 68.50B 64.60A 68.50B 68.20 +1.70 66.50 2150 ---- 67.10B 63.10A 67.10B 66.80 +1.60 65.20 19 4001 2155 ---- 65.70B 62.00A 62.00A 65.40 +1.60 63.80 2160 ---- 64.30B 60.70A 60.70A 64.10 +1.60 62.50 1 2165 ---- 63.00B 59.40A 59.40A 62.80 +1.60 61.20 5 2170 ---- 61.70B 58.20A 58.20A 61.50 +1.50 60.00 2175 ---- 60.40B 56.80A 60.40B 60.20 +1.50 58.70 250 2180 ---- 59.20B 55.80A 55.80A 59.00 +1.50 57.50 2185 ---- 57.90B 54.70A 57.90B 57.80 +1.40 56.40 2190 ---- 56.70B 53.60A 53.60A 56.60 +1.40 55.20 2195 ---- 55.60B 52.50A 52.50A 55.50 +1.40 54.10 2200 ---- 54.40B 51.20A 54.40B 54.30 +1.30 53.00 6521 2205 ---- 53.30B 50.40A 50.40A 53.20 +1.30 51.90 2210 ---- 52.20B 49.40A 49.40A 52.20 +1.30 50.90 2215 ---- 51.20B 48.40A 48.40A 51.10 +1.20 49.90 2220 ---- 50.10B 47.40A 47.40A 50.10 +1.20 48.90 2225 48.00 49.10B 46.30A 48.00 49.10 +1.20 18 47.90 11 2230 ---- 48.10B 45.50A 45.50A 48.20 +1.30 46.90 2235 ---- 47.20B 44.60A 44.60A 47.20 +1.20 46.00 2240 ---- 46.20B 43.70A 43.70A 46.30 +1.20 45.10 2245 ---- 45.30B 42.90A 42.90A 45.40 +1.20 44.20 2250 ---- 44.40B 41.90A 44.40B 44.50 +1.20 43.30 5 2255 ---- 43.50B 41.20A 43.50B 43.60 +1.10 42.50 2260 ---- 42.70B 40.40A 42.70B 42.80 +1.20 41.60 1 2265 ---- 41.90B 39.60A 41.90B 42.00 +1.20 40.80 2270 ---- 41.00B 38.80A 41.00B 41.10 +1.10 40.00 1 2275 ---- 40.20B 37.90A 40.20B 40.40 +1.10 39.30 13 2 2280 ---- 39.50B 37.30A 39.40B 39.60 +1.10 38.50 2285 ---- 38.70B 36.60A 38.70B 38.80 +1.10 37.70 2290 ---- 38.00B 35.90A 37.90B 38.10 +1.10 37.00 2295 ---- 37.30B 35.20A 37.30B 37.40 +1.10 36.30 2300 ---- 36.50B 34.50A 36.50B 36.70 +1.10 35.60 2305 ---- 35.90B 33.90A 35.90B 36.00 +1.10 34.90 2310 ---- 35.20B 33.30A 35.20B 35.30 +1.00 34.30 2315 ---- 34.50B 32.60A 32.60A 34.60 +1.00 33.60 2320 ---- 33.90B 32.00A 32.00A 34.00 +1.00 33.00 2325 ---- 33.20B 31.40A 33.20B 33.40 +1.00 32.40 12 2330 ---- 32.60B 30.90A 32.60B 32.70 +.90 31.80 6 2335 ---- 32.00B 30.30A 30.30A 32.10 +.90 31.20 2340 ---- 31.40B 29.70A 29.70A 31.50 +.90 30.60 2345 ---- 30.80B 29.20A 29.20A 31.00 +1.00 30.00 2350 ---- 30.30B 28.50A 30.30B 30.40 +.90 29.50 86 2360 ---- 29.20B 27.60A 29.20B 29.30 +.90 28.40 2370 ---- 28.10B 26.60A 26.60A 28.30 +.90 27.40 2375 ---- 27.60B 26.00A 27.60B 27.80 +.90 26.90 21 2380 ---- 27.10B 25.70A 27.10B 27.30 +.90 26.40 2390 ---- 26.20B 24.80A 24.80A 26.30 +.80 25.50 2400 ---- 25.30B 23.80A 25.30B 25.40 +.80 24.60 10000 2410 ---- 24.40B 23.10A 23.10A 24.50 +.70 23.80 2420 ---- 23.60B 22.30A 22.30A 23.70 +.80 22.90 2425 ---- 23.20B 21.80A 23.20B 23.30 +.80 22.50 2430 ---- 22.80B 21.60A 21.60A 22.90 +.70 22.20 85 2440 ---- 22.00B 20.90A 20.90A 22.10 +.70 21.40 2450 ---- 21.30B 20.00A 21.30B 21.30 +.60 20.70 37 2475 ---- 19.50B 18.40A 19.50B 19.60 +.60 19.00 26 2500 ---- 18.00B 17.00A 18.00B 18.10 +.60 17.50 799 2525 ---- 16.60B 15.70A 16.60B 16.70 +.50 16.20 130 2550 ---- 15.40B 14.50A 15.40B 15.40 +.40 15.00 1 2575 ---- 14.20B 13.50A 14.20B 14.30 +.40 13.90 49 2600 ---- 13.20B 12.50A 13.20B 13.20 +.30 12.90 10 382 2625 ---- 12.30B 11.60A 12.30B 12.30 +.30 12.00 71 2750 ---- 8.70B 8.40A 8.40A 8.70 +.10 8.60 54 900 2975 4.90 4.90 4.90 4.90 5.10 -.10 25 5.20 10 3000 ---- ---- 4.70A 4.70A 4.90 .00 4.90 550 3250 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 20 3500 ---- ---- ---- ---- 1.90 -.10 2.00 6 7 4000 ---- ---- ---- ---- 1.00 .00 1.00 OG APR24 Gold Option CALL 1250 ---- 800.50B ---- ---- 806.90 +6.80 800.10 1275 ---- 775.50B ---- ---- 781.90 +6.80 775.10 1300 ---- 750.70B ---- ---- 756.90 +6.80 750.10 1325 ---- 725.70B ---- ---- 731.90 +6.80 725.10 1350 ---- 701.00B ---- ---- 706.90 +6.80 700.10 1375 ---- 676.00B ---- ---- 681.90 +6.80 675.10 1400 ---- 651.20B ---- ---- 656.90 +6.80 650.10 1425 ---- 626.20B ---- ---- 631.90 +6.80 625.10 1440 ---- 611.30B ---- ---- 616.90 +6.80 610.10 1450 ---- 601.50B ---- ---- 606.90 +6.80 600.10 1460 ---- 591.40B ---- ---- 596.90 +6.80 590.10 1470 ---- 581.50B ---- ---- 586.90 +6.80 580.10 1475 ---- 576.50B ---- ---- 581.90 +6.80 575.10 1480 ---- 571.50B ---- ---- 576.90 +6.80 570.10 1490 ---- 561.60B ---- ---- 566.90 +6.80 560.10 1500 ---- 551.70B ---- ---- 556.90 +6.80 550.10 1510 ---- 541.70B ---- ---- 546.90 +6.80 540.10 1520 ---- 531.70B ---- ---- 536.90 +6.80 530.10 1525 ---- 526.70B ---- ---- 531.90 +6.80 525.10 1530 ---- 521.80B ---- ---- 526.90 +6.80 520.10 1540 ---- 511.80B ---- ---- 516.90 +6.80 510.10 1545 ---- 506.80B ---- ---- 511.90 +6.80 505.10 1550 ---- 502.00B ---- ---- 506.90 +6.80 500.10 1555 ---- 496.90B ---- ---- 501.90 +6.80 495.10 1560 ---- 491.90B ---- ---- 496.90 +6.80 490.10 1565 ---- 486.90B ---- ---- 491.90 +6.80 485.10 1570 ---- 482.00B ---- ---- 486.90 +6.80 480.10 1575 ---- 482.90B 471.40A 482.80B 481.90 +6.80 475.10 1580 ---- 472.00B ---- ---- 476.90 +6.80 470.10 1585 ---- 467.10B ---- ---- 471.90 +6.80 465.10 1590 ---- 462.10B ---- ---- 466.90 +6.80 460.10 1595 ---- 457.20B ---- ---- 461.90 +6.80 455.10 1600 ---- 457.90B 446.60A 457.90B 457.00 +6.80 450.20 1605 ---- 447.20B ---- ---- 452.00 +6.80 445.20 1610 ---- 442.30B ---- ---- 447.10 +6.80 440.30 1615 ---- 437.20B ---- ---- 442.20 +6.80 435.40 1620 ---- 432.30B ---- ---- 437.20 +6.70 430.50 1625 ---- 433.30B 422.20A 433.30B 432.40 +6.80 425.60 1630 ---- 422.60B ---- ---- 427.50 +6.80 420.70 1635 ---- 417.70B ---- ---- 422.60 +6.70 415.90 1640 ---- 412.80B ---- ---- 417.80 +6.80 411.00 1645 ---- 408.00B ---- ---- 412.90 +6.70 406.20 1650 ---- 409.00B 398.10A 409.00B 408.10 +6.70 6 401.40 1655 ---- 398.40B ---- ---- 403.30 +6.70 396.60 1660 ---- 393.70B ---- ---- 398.50 +6.70 391.80 1665 ---- 388.90B ---- ---- 393.70 +6.70 387.00 1670 ---- 384.10B ---- ---- 388.90 +6.70 382.20 1675 ---- 385.10B 374.30A 385.10B 384.20 +6.70 377.50 1680 ---- 374.90B ---- ---- 379.40 +6.60 372.80 1685 ---- 370.30B ---- ---- 374.70 +6.60 368.10 1690 ---- 365.60B ---- ---- 370.00 +6.60 363.40 1695 ---- 360.90B ---- ---- 365.30 +6.60 358.70 1700 ---- 361.50B 350.90A 361.50B 360.70 +6.60 354.10 1705 ---- 351.60B ---- ---- 356.00 +6.60 349.40 1710 ---- 347.00B ---- ---- 351.40 +6.60 344.80 1715 ---- 342.40B ---- ---- 346.70 +6.50 340.20 1720 ---- 337.90B ---- ---- 342.10 +6.40 335.70 1725 ---- 338.30B 328.00A 338.30B 337.60 +6.50 331.10 1730 ---- 328.80B ---- ---- 333.00 +6.40 326.60 1735 ---- 324.30B ---- ---- 328.40 +6.30 322.10 1740 ---- 319.80B 314.50A 318.40B 323.90 +6.30 317.60 1745 ---- 319.60B 310.00A 319.60B 319.40 +6.30 313.10 2 1750 ---- 315.60B 305.60A 315.60B 314.90 +6.20 308.70 1755 ---- 311.10B 301.10A 311.10B 310.50 +6.30 304.20 1760 ---- 306.70B 296.70A 306.70B 306.10 +6.30 299.80 1765 ---- 302.20B 292.40A 302.20B 301.70 +6.20 295.50 1770 ---- 297.80B 288.00A 297.80B 297.30 +6.20 291.10 1775 ---- 293.50B 283.70A 293.50B 292.90 +6.10 286.80 1780 ---- 289.10B 279.40A 289.10B 288.60 +6.10 282.50 1785 ---- 284.80B 275.20A 284.80B 284.30 +6.00 278.30 1790 ---- 280.50B 270.90A 280.50B 280.00 +6.00 274.00 1795 ---- 276.20B 266.70A 276.20B 275.70 +5.90 269.80 1800 ---- 272.00B 262.60A 272.00B 271.50 +5.90 265.60 1805 ---- 267.80B 258.40A 267.80B 267.30 +5.80 261.50 1810 ---- 263.60B 254.30A 263.60B 263.10 +5.70 257.40 1815 ---- 259.40B 250.20A 259.40B 259.00 +5.70 253.30 1820 ---- 255.30B 246.20A 255.30B 254.90 +5.70 249.20 1825 ---- 251.20B 242.20A 251.20B 250.80 +5.60 245.20 1830 ---- 247.20B 238.20A 247.20B 246.80 +5.60 241.20 1835 ---- 243.10B 234.20A 243.10B 242.80 +5.60 237.20 1840 ---- 239.10B 230.30A 239.10B 238.80 +5.50 233.30 1845 ---- 235.20B 226.40A 235.20B 234.90 +5.50 229.40 1850 ---- 231.30B 222.60A 231.30B 231.00 +5.40 225.60 1855 ---- 227.40B 218.80A 227.40B 227.10 +5.30 221.80 1860 ---- 223.50B 215.00A 223.50B 223.30 +5.30 218.00 1865 ---- 219.70B 211.30A 219.70B 219.50 +5.30 214.20 1870 ---- 216.00B 207.60A 216.00B 215.70 +5.20 210.50 1875 ---- 212.20B 204.00A 212.20B 212.00 +5.10 206.90 1880 ---- 208.50B 200.40A 208.50B 208.30 +5.10 203.20 1885 ---- 204.90B 196.80A 204.90B 204.60 +5.00 199.60 1890 ---- 201.30B 193.30A 201.30B 201.00 +4.90 196.10 1895 ---- 197.70B 189.80A 197.70B 197.50 +4.90 192.60 1900 ---- 194.10B 186.30A 194.10B 193.90 +4.80 189.10 1 1905 ---- 190.70B 182.90A 190.70B 190.40 +4.70 185.70 1910 ---- 187.20B 179.60A 187.20B 187.00 +4.60 182.40 1915 ---- 183.80B 176.30A 183.80B 183.60 +4.60 179.00 1920 ---- 180.40B 173.00A 180.40B 180.20 +4.40 175.80 1925 ---- 177.10B 169.80A 177.10B 176.90 +4.40 172.50 1930 ---- 173.80B 166.60A 173.80B 173.60 +4.20 169.40 1935 ---- 170.60B 163.40A 170.60B 170.40 +4.20 166.20 1940 ---- 167.40B 160.30A 167.40B 167.20 +4.10 163.10 1945 ---- 164.30B 157.30A 164.30B 164.10 +4.00 160.10 1950 ---- 161.20B 154.30A 161.20B 161.00 +3.90 157.10 1955 ---- 158.10B 151.30A 158.10B 157.90 +3.80 154.10 1960 ---- 155.10B 148.40A 155.10B 154.90 +3.70 151.20 1965 ---- 152.10B 145.50A 152.10B 151.90 +3.60 148.30 1970 ---- 149.20B 142.70A 149.20B 149.00 +3.60 145.40 1975 ---- 146.30B 139.90A 146.30B 146.10 +3.50 142.60 1980 ---- 143.50B 137.20A 143.50B 143.30 +3.50 139.80 1985 ---- 140.70B 134.50A 140.70B 140.50 +3.40 137.10 1990 ---- 138.00B 131.80A 138.00B 137.70 +3.30 134.40 1995 ---- 135.30B 129.20A 135.30B 135.00 +3.20 131.80 2000 ---- 132.60B 126.70A 132.60B 132.40 +3.20 129.20 21 2005 ---- 130.00B 124.20A 130.00B 129.80 +3.20 126.60 2010 ---- 127.50B 121.70A 127.50B 127.20 +3.10 124.10 2015 ---- 125.00B 119.30A 125.00B 124.70 +3.00 121.70 2020 ---- 122.50B 116.90A 122.50B 122.20 +2.90 119.30 2025 ---- 120.10B 114.30A 120.10B 119.80 +2.90 116.90 2030 ---- 117.70B 112.30A 117.70B 117.40 +2.80 53 114.60 157 157 2035 ---- 115.30B 110.10A 115.30B 115.10 +2.80 112.30 2040 ---- 113.10B 107.90A 113.10B 112.80 +2.80 110.00 2045 ---- 110.80B 105.70A 110.80B 110.60 +2.80 107.80 2050 ---- 108.60B 103.40A 108.60B 108.40 +2.70 30 105.70 150 418 2055 ---- 106.40B 101.60A 106.40B 106.20 +2.60 103.60 2060 ---- 104.30B 99.50A 104.30B 104.10 +2.60 101.50 2065 ---- 102.20B 97.60A 102.20B 102.00 +2.50 99.50 2070 ---- 100.20B 95.60A 100.20B 100.00 +2.40 97.60 1 2075 ---- 98.20B 93.40A 98.20B 98.00 +2.30 95.70 2080 ---- 96.30B 91.80A 91.80A 96.10 +2.30 93.80 2085 ---- 94.40B 90.00A 94.40B 94.20 +2.30 91.90 2090 ---- 92.50B 88.20A 88.20A 92.30 +2.20 90.10 2095 ---- 90.60B 86.50A 86.50A 90.50 +2.10 88.40 2100 ---- 88.90B 84.50A 88.90B 88.70 +2.00 86.70 738 738 2105 ---- 87.10B 83.10A 83.10A 87.00 +2.00 85.00 2110 ---- 85.40B 81.50A 81.50A 85.30 +2.00 83.30 2115 ---- 83.70B 79.90A 79.90A 83.60 +1.90 81.70 2120 ---- 82.10B 78.30A 78.30A 82.00 +1.80 80.20 2125 ---- 80.40B 76.50A 80.40B 80.40 +1.80 78.60 25 2130 ---- 78.90B 75.30A 75.30A 78.90 +1.80 77.10 2135 ---- 77.30B 73.80A 73.80A 77.30 +1.70 75.60 2140 ---- 75.80B 72.40A 72.40A 75.80 +1.60 74.20 2145 ---- 74.30B 71.00A 71.00A 74.40 +1.60 72.80 2150 ---- 72.90B 69.40A 72.90B 73.00 +1.60 71.40 2155 ---- 71.50B 68.30A 68.30A 71.60 +1.60 70.00 2160 ---- 70.10B 67.00A 67.00A 70.20 +1.50 68.70 2165 ---- 68.70B 65.70A 65.70A 68.90 +1.50 67.40 2170 ---- 67.40B 64.50A 64.50A 67.60 +1.50 66.10 2175 ---- 66.10B 63.00A 66.10B 66.30 +1.50 64.80 2180 ---- 64.90B 62.00A 62.00A 65.00 +1.40 63.60 2185 ---- 63.60B 60.90A 60.90A 63.80 +1.40 62.40 2190 ---- 62.40B 59.70A 59.70A 62.60 +1.40 61.20 2195 ---- 61.20B 58.60A 58.60A 61.40 +1.40 60.00 2200 ---- 60.10B 57.30A 57.30A 60.30 +1.40 58.90 508 2205 ---- 58.90B 56.40A 56.40A 59.20 +1.40 57.80 2210 ---- 57.80B 55.40A 55.40A 58.10 +1.40 56.70 2215 ---- 56.70B 54.40A 54.40A 57.00 +1.40 55.60 2220 ---- 55.60B 53.30A 53.30A 55.90 +1.30 54.60 2225 ---- 54.60B 52.20A 52.20A 54.90 +1.30 53.60 2230 ---- 53.60B 51.40A 51.40A 53.90 +1.30 52.60 2235 ---- 52.60B 50.40A 50.40A 52.90 +1.30 51.60 2240 ---- 51.60B 49.50A 49.50A 51.90 +1.30 50.60 2245 ---- 50.60B 48.60A 48.60A 51.00 +1.30 49.70 2250 ---- 49.70B 47.60A 47.60A 50.10 +1.30 48.80 120 2255 ---- 48.80B 46.90A 46.90A 49.20 +1.30 47.90 2260 ---- 47.90B 46.00A 46.00A 48.30 +1.30 47.00 2265 ---- 47.10B 45.20A 45.20A 47.40 +1.20 46.20 2270 ---- 46.20B 44.40A 44.40A 46.50 +1.20 45.30 2275 ---- 45.40B 43.50A 43.50A 45.70 +1.20 44.50 2280 ---- 44.60B 42.80A 42.80A 44.90 +1.20 43.70 2285 ---- 43.80B 42.00A 42.00A 44.10 +1.20 42.90 2290 ---- 43.00B 41.30A 41.30A 43.30 +1.10 42.20 2295 ---- 42.20B 40.50A 40.50A 42.60 +1.20 41.40 2300 ---- 41.50B 39.80A 41.50B 41.80 +1.10 40.70 337 2305 ---- 40.80B 39.10A 39.10A 41.10 +1.10 40.00 2310 ---- 40.00B 38.40A 38.40A 40.40 +1.10 39.30 2315 ---- 39.30B 37.80A 37.80A 39.60 +1.00 38.60 2320 ---- 38.70B 37.10A 37.10A 39.00 +1.10 37.90 2325 ---- 38.00B 36.50A 36.50A 38.30 +1.10 37.20 2330 ---- 37.30B 35.80A 35.80A 37.60 +1.00 36.60 2335 ---- 36.70B 35.20A 35.20A 37.00 +1.00 36.00 2340 ---- 36.10B 34.60A 34.60A 36.30 +1.00 35.30 2345 ---- 35.40B 34.00A 34.00A 35.70 +1.00 34.70 2350 ---- 34.90B 33.50A 34.90B 35.10 +.90 47 34.20 2756 5330 2360 ---- 33.70B 32.30A 32.30A 33.90 +.90 33.00 2370 ---- 32.50B 31.20A 31.20A 32.80 +.90 31.90 2375 ---- 32.00B 30.70A 32.00B 32.20 +.80 31.40 2380 ---- 31.50B 30.20A 30.20A 31.70 +.80 30.90 2390 ---- 30.40B 29.20A 29.20A 30.70 +.80 29.90 2400 ---- 29.40B 28.30A 29.40B 29.70 +.80 60 28.90 1 588 2410 ---- 28.50B 27.40A 27.40A 28.70 +.70 28.00 2420 ---- 27.60B 26.50A 26.50A 27.80 +.70 27.10 2425 ---- 27.10B 26.00A 27.10B 27.30 +.70 26.60 2430 ---- 26.70B 25.60A 25.60A 26.90 +.70 26.20 100 2440 ---- 25.80B 24.80A 24.80A 26.00 +.60 25.40 2450 24.60 25.00B 24.00A 24.90B 25.20 +.60 67 24.60 2757 4760 2475 ---- 23.10B 22.30A 22.30A 23.30 +.60 22.70 2500 ---- 21.40B 20.60A 20.60A 21.60 +.50 159 21.10 486 1026 2525 ---- 19.90B 19.20A 19.20A 20.00 +.40 19.60 2550 ---- 18.40B 17.90A 17.90A 18.60 +.40 18.20 2575 ---- 17.10B 16.70A 16.70A 17.30 +.40 16.90 2600 ---- 16.00B 15.60A 15.60A 16.10 +.30 15.80 40 2625 ---- 14.90B 14.60A 14.60A 15.00 +.20 14.80 2700 ---- ---- 12.10A 12.10A 12.30 +.10 12.20 3000 ---- ---- 6.10A 6.10A 6.20 .00 6.20 72 3400 2.90 2.90 2.90 2.90 3.00 .00 2 3.00 208 4000 ---- ---- ---- ---- 1.40 +.10 1.30 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 824.50 +6.70 817.80 1275 ---- ---- ---- ---- 799.50 +6.70 792.80 1300 ---- ---- ---- ---- 774.50 +6.70 767.80 1325 ---- ---- ---- ---- 749.50 +6.70 742.80 1350 ---- ---- ---- ---- 724.50 +6.70 717.80 1375 ---- ---- ---- ---- 699.50 +6.70 692.80 1400 ---- ---- ---- ---- 674.50 +6.70 667.80 1425 ---- ---- ---- ---- 649.50 +6.70 642.80 1450 ---- ---- ---- ---- 624.50 +6.70 617.80 1460 ---- ---- ---- ---- 614.50 +6.70 607.80 1470 ---- ---- ---- ---- 604.50 +6.70 597.80 1475 ---- ---- ---- ---- 599.50 +6.70 592.80 1480 ---- ---- ---- ---- 594.50 +6.70 587.80 1490 ---- ---- ---- ---- 584.50 +6.70 577.80 1500 ---- ---- ---- ---- 574.50 +6.70 567.80 1510 ---- ---- ---- ---- 564.50 +6.70 557.80 1520 ---- ---- ---- ---- 554.50 +6.70 547.80 1525 ---- ---- ---- ---- 549.50 +6.70 542.80 1530 ---- ---- ---- ---- 544.50 +6.70 537.80 1540 ---- ---- ---- ---- 534.50 +6.70 527.80 1545 ---- ---- ---- ---- 529.50 +6.70 522.80 1550 ---- ---- ---- ---- 524.50 +6.70 517.80 1555 ---- ---- ---- ---- 519.50 +6.70 512.80 1560 ---- ---- ---- ---- 514.50 +6.70 507.80 1565 ---- ---- ---- ---- 509.50 +6.70 502.80 1570 ---- ---- ---- ---- 504.50 +6.70 497.80 1575 ---- 500.30B 488.90A 500.20B 499.50 +6.70 492.80 1580 ---- ---- ---- ---- 494.50 +6.70 487.80 1585 ---- ---- ---- ---- 489.50 +6.70 482.80 1590 ---- ---- ---- ---- 484.50 +6.70 477.80 1595 ---- ---- ---- ---- 479.60 +6.70 472.90 1600 ---- 475.30B 464.20A 475.30B 474.60 +6.70 467.90 1605 ---- ---- ---- ---- 469.70 +6.70 463.00 1610 ---- ---- ---- ---- 464.70 +6.60 458.10 1615 ---- ---- ---- ---- 459.80 +6.60 453.20 1620 ---- ---- ---- ---- 454.90 +6.60 448.30 1625 ---- 450.80B 439.90A 450.80B 450.00 +6.60 443.40 1630 ---- ---- ---- ---- 445.20 +6.60 438.60 1635 ---- ---- ---- ---- 440.30 +6.60 433.70 1640 ---- ---- ---- ---- 435.50 +6.60 428.90 1645 ---- ---- ---- ---- 430.70 +6.60 424.10 1650 ---- 426.60B 415.80A 426.60B 425.90 +6.60 419.30 1655 ---- ---- ---- ---- 421.10 +6.60 414.50 1660 ---- ---- ---- ---- 416.30 +6.50 409.80 1665 ---- ---- ---- ---- 411.50 +6.50 405.00 1670 ---- ---- ---- ---- 406.80 +6.50 400.30 1675 ---- 402.70B 392.20A 402.70B 402.00 +6.40 395.60 1680 ---- ---- ---- ---- 397.30 +6.40 390.90 1685 ---- ---- ---- ---- 392.60 +6.40 386.20 1690 ---- ---- ---- ---- 387.90 +6.40 381.50 1695 ---- ---- ---- ---- 383.30 +6.40 376.90 1700 ---- 379.20B 368.90A 379.20B 378.60 +6.40 372.20 6 1705 ---- ---- ---- ---- 374.00 +6.40 367.60 1710 ---- ---- ---- ---- 369.40 +6.40 363.00 1715 ---- ---- ---- ---- 364.80 +6.40 358.40 1720 ---- ---- ---- ---- 360.20 +6.30 353.90 1725 ---- 356.10B 346.00A 356.10B 355.60 +6.30 349.30 1730 ---- ---- ---- ---- 351.10 +6.30 344.80 1735 ---- ---- 337.00A 337.00A 346.50 +6.20 340.30 1740 ---- 339.00B 332.60A 339.00B 342.00 +6.20 335.80 1745 ---- 338.00B 328.10A 338.00B 337.60 +6.20 331.40 1750 ---- 333.50B 323.70A 333.50B 333.10 +6.20 326.90 1755 ---- 329.00B 319.30A 329.00B 328.70 +6.20 322.50 1760 ---- 324.60B 314.90A 324.60B 324.30 +6.20 318.10 1765 ---- 320.20B 310.60A 320.20B 319.90 +6.10 313.80 1770 ---- 315.80B 306.20A 315.80B 315.50 +6.00 309.50 1775 ---- 311.40B 301.90A 311.40B 311.20 +6.10 305.10 1780 ---- 307.10B 297.60A 307.10B 306.80 +5.90 300.90 1785 ---- 302.80B 293.40A 302.80B 302.50 +5.90 296.60 1790 ---- 298.50B 289.20A 298.50B 298.30 +5.90 292.40 1795 ---- 294.20B 285.00A 294.20B 294.00 +5.80 288.20 1800 ---- 290.00B 280.80A 290.00B 289.80 +5.80 284.00 1805 ---- 285.80B 276.70A 285.80B 285.60 +5.70 279.90 1810 ---- 281.60B 272.50A 281.60B 281.50 +5.70 275.80 1815 ---- 277.40B 268.50A 277.40B 277.30 +5.60 271.70 1820 ---- 273.30B 264.40A 273.30B 273.20 +5.60 267.60 1825 ---- 269.20B 260.40A 269.20B 269.20 +5.60 263.60 1830 ---- 265.20B 256.40A 265.20B 265.10 +5.50 259.60 1835 ---- 261.10B 252.50A 261.10B 261.10 +5.50 255.60 1840 ---- 257.10B 248.60A 257.10B 257.10 +5.40 251.70 1845 ---- 253.20B 244.70A 253.20B 253.20 +5.40 247.80 1850 ---- 249.30B 240.80A 249.30B 249.20 +5.30 243.90 1855 ---- 245.40B 237.00A 245.40B 245.30 +5.20 240.10 1860 ---- 241.50B 233.20A 241.50B 241.50 +5.20 236.30 1865 ---- 237.70B 229.50A 237.70B 237.60 +5.10 232.50 1870 ---- 233.90B 225.80A 233.90B 233.80 +5.00 228.80 1875 ---- 230.10B 222.10A 230.10B 230.10 +5.00 225.10 1880 ---- 226.40B 218.40A 226.40B 226.30 +4.90 221.40 1885 ---- 222.70B 214.80A 222.70B 222.60 +4.80 217.80 1890 ---- 219.10B 211.30A 219.10B 218.90 +4.70 214.20 1895 ---- 215.50B 207.80A 215.50B 215.30 +4.70 210.60 1900 ---- 211.90B 204.30A 211.90B 211.70 +4.60 207.10 1905 ---- 208.40B 200.80A 208.40B 208.20 +4.60 203.60 1910 ---- 204.90B 197.40A 204.90B 204.70 +4.50 200.20 1915 ---- 201.40B 194.10A 201.40B 201.20 +4.40 196.80 1920 ---- 198.00B 190.70A 198.00B 197.80 +4.40 193.40 1925 ---- 194.60B 187.40A 194.60B 194.40 +4.30 190.10 1930 ---- 191.30B 184.20A 191.30B 191.10 +4.20 186.90 1935 ---- 188.00B 181.00A 188.00B 187.80 +4.20 183.60 1940 ---- 184.70B 177.80A 184.70B 184.60 +4.10 180.50 1945 ---- 181.50B 174.70A 181.50B 181.50 +4.10 177.40 1950 ---- 178.30B 171.60A 178.30B 178.30 +4.00 174.30 1955 ---- 175.20B 168.60A 175.20B 175.30 +4.00 171.30 1960 ---- 172.10B 165.60A 172.10B 172.30 +4.00 168.30 1965 ---- 169.10B 162.60A 169.10B 169.30 +3.90 165.40 1970 ---- 166.10B 159.70A 166.10B 166.30 +3.80 162.50 1975 ---- 163.10B 156.80A 156.80A 163.40 +3.70 159.70 1980 ---- 160.20B 154.00A 154.00A 160.60 +3.70 156.90 1985 ---- 157.30B 151.20A 151.20A 157.70 +3.60 154.10 1990 ---- 154.50B 148.50A 148.50A 154.90 +3.60 151.30 1995 ---- 151.70B 145.80A 145.80A 152.10 +3.50 148.60 2000 ---- 148.90B 143.10A 143.10A 149.40 +3.50 145.90 2005 ---- 146.20B 140.50A 140.50A 146.70 +3.40 143.30 2010 ---- 143.60B 137.90A 137.90A 144.00 +3.30 140.70 2015 ---- 141.00B 135.40A 135.40A 141.40 +3.20 138.20 2020 ---- 138.40B 132.90A 132.90A 138.80 +3.20 135.60 2025 ---- 135.80B 130.40A 130.40A 136.20 +3.10 133.10 2030 ---- 133.30B 128.00A 128.00A 133.70 +3.00 130.70 2035 ---- 130.90B 125.70A 125.70A 131.20 +2.90 128.30 2040 ---- 128.50B 123.40A 123.40A 128.70 +2.80 125.90 2045 ---- 126.10B 121.10A 121.10A 126.30 +2.70 123.60 2050 ---- 123.80B 118.50A 118.50A 124.00 +2.70 121.30 2055 ---- 121.50B 116.60A 116.60A 121.70 +2.60 119.10 2060 ---- 119.20B 114.50A 114.50A 119.40 +2.50 116.90 2065 ---- 117.00B 112.40A 112.40A 117.10 +2.40 114.70 2070 ---- 114.90B 110.30A 110.30A 114.90 +2.30 112.60 2075 ---- 112.70B 108.30A 108.30A 112.80 +2.30 110.50 2080 ---- 110.60B 106.30A 106.30A 110.70 +2.20 108.50 50 2085 ---- 108.60B 104.30A 104.30A 108.60 +2.10 106.50 2090 ---- 106.60B 102.40A 102.40A 106.60 +2.10 104.50 2095 ---- 104.60B 100.50A 100.50A 104.60 +2.00 102.60 2100 ---- 102.70B 98.20A 98.20A 102.70 +1.90 100.80 2105 ---- 100.80B 96.80A 96.80A 100.80 +1.90 98.90 2110 ---- 98.90B 95.10A 95.10A 99.00 +1.90 97.10 2115 ---- 97.10B 93.30A 93.30A 97.20 +1.80 95.40 2120 ---- 95.30B 91.60A 91.60A 95.40 +1.80 93.60 2125 ---- 93.60B 90.00A 90.00A 93.60 +1.70 91.90 2130 ---- 91.90B 88.30A 88.30A 91.90 +1.60 90.30 2135 ---- 90.20B 86.70A 86.70A 90.30 +1.60 88.70 2140 ---- 88.60B 85.20A 85.20A 88.70 +1.60 87.10 2145 ---- 87.00B 83.60A 83.60A 87.10 +1.60 85.50 2150 ---- 85.40B 81.60A 81.60A 85.50 +1.50 84.00 2155 ---- 83.80B 80.70A 80.70A 84.00 +1.50 82.50 2160 ---- 82.30B 79.20A 79.20A 82.50 +1.50 81.00 2165 ---- 80.80B 77.80A 77.80A 81.00 +1.40 79.60 2170 ---- 79.40B 76.40A 76.40A 79.60 +1.40 78.20 2175 ---- 78.00B 75.10A 75.10A 78.20 +1.40 76.80 2180 ---- 76.60B 73.80A 73.80A 76.80 +1.40 75.40 2185 ---- 75.20B 72.50A 72.50A 75.50 +1.40 74.10 2190 ---- 73.90B 71.20A 71.20A 74.20 +1.40 72.80 2195 ---- 72.60B 69.90A 69.90A 72.90 +1.40 71.50 2200 ---- 71.30B 68.20A 68.20A 71.60 +1.30 70.30 2205 ---- 70.00B 67.50A 67.50A 70.40 +1.30 69.10 2210 ---- 68.80B 66.40A 66.40A 69.10 +1.20 67.90 2215 ---- 67.60B 65.20A 65.20A 68.00 +1.30 66.70 2220 ---- 66.40B 64.10A 64.10A 66.80 +1.20 65.60 2225 ---- 65.20B 63.00A 63.00A 65.60 +1.20 64.40 2230 ---- 64.10B 61.90A 61.90A 64.50 +1.20 63.30 2235 ---- 63.00B 60.80A 60.80A 63.40 +1.20 62.20 2240 ---- 61.90B 59.80A 59.80A 62.40 +1.20 61.20 2245 ---- 60.80B 58.80A 58.80A 61.30 +1.20 60.10 2250 ---- 59.70B 57.30A 57.30A 60.30 +1.20 59.10 2255 ---- 58.70B 56.80A 56.80A 59.30 +1.20 58.10 2260 ---- 57.70B 55.90A 55.90A 58.30 +1.20 57.10 2265 ---- 56.70B 54.90A 54.90A 57.30 +1.10 56.20 2270 ---- 55.80B 54.00A 54.00A 56.30 +1.10 55.20 2275 ---- 54.80B 53.10A 53.10A 55.40 +1.10 54.30 2280 ---- 53.90B 52.20A 52.20A 54.50 +1.10 53.40 2285 ---- 53.00B 51.30A 51.30A 53.60 +1.10 52.50 2290 ---- 52.10B 50.50A 50.50A 52.70 +1.10 51.60 2295 ---- 51.30B 49.60A 49.60A 51.80 +1.10 50.70 2300 ---- 50.40B 48.50A 48.50A 51.00 +1.10 49.90 6 2305 ---- 49.60B 48.00A 48.00A 50.10 +1.00 49.10 2310 ---- 48.80B 47.20A 47.20A 49.30 +1.00 48.30 2315 ---- 48.00B 46.40A 46.40A 48.50 +1.00 47.50 2320 ---- 47.20B 45.70A 45.70A 47.70 +1.00 46.70 2325 ---- 46.40B 44.90A 44.90A 46.90 +1.00 45.90 2330 ---- 45.70B 44.20A 44.20A 46.20 +1.00 45.20 2335 ---- 44.90B 43.50A 43.50A 45.40 +.90 44.50 2340 ---- 44.20B 42.80A 42.80A 44.70 +1.00 43.70 2345 ---- 43.50B 42.10A 42.10A 44.00 +1.00 43.00 2350 ---- 42.80B 41.20A 41.20A 43.30 +1.00 42.30 2355 ---- 42.10B 40.70A 40.70A 42.60 +.90 41.70 2360 ---- 41.40B 40.10A 40.10A 41.90 +.90 41.00 2370 ---- 40.10B 38.80A 38.80A 40.60 +.90 39.70 2375 ---- 39.50B 38.20A 38.20A 39.90 +.80 39.10 2380 ---- 38.90B 37.60A 37.60A 39.30 +.90 38.40 2390 ---- 37.70B 36.50A 36.50A 38.10 +.90 37.20 2400 ---- 36.50B 35.30A 35.30A 36.90 +.80 36.10 1 1 2410 ---- 35.40B 34.20A 34.20A 35.80 +.80 35.00 2420 ---- 34.30B 33.20A 33.20A 34.70 +.80 33.90 2425 ---- 33.80B 32.70A 32.70A 34.20 +.80 33.40 2430 ---- 33.30B 32.20A 32.20A 33.60 +.70 32.90 2440 ---- 32.30B 31.20A 31.20A 32.60 +.70 31.90 2450 ---- 31.30B 30.30A 30.30A 31.70 +.80 30.90 1 1 2460 ---- 30.40B 29.40A 29.40A 30.70 +.70 30.00 2475 ---- 29.10B 28.20A 28.20A 29.40 +.70 28.70 2500 ---- 27.00B 26.20A 26.20A 27.30 +.60 26.70 2525 ---- 25.20B 24.40A 24.40A 25.40 +.60 24.80 2550 ---- 23.40B 22.80A 22.80A 23.70 +.60 23.10 2575 ---- 21.90B 21.30A 21.30A 22.20 +.60 21.60 2600 ---- 20.50B 20.00A 20.00A 20.70 +.50 20.20 2625 ---- 19.10B 18.80A 18.80A 19.40 +.50 18.90 2650 ---- 17.90B 17.60A 17.60A 18.20 +.50 17.70 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1174.50 +6.70 1167.80 925 ---- ---- ---- ---- 1149.50 +6.70 1142.80 950 ---- ---- ---- ---- 1124.50 +6.70 1117.80 975 ---- ---- ---- ---- 1099.50 +6.70 1092.80 1000 ---- ---- ---- ---- 1074.50 +6.70 1067.80 1025 ---- ---- ---- ---- 1049.50 +6.70 1042.80 1050 ---- ---- ---- ---- 1024.50 +6.70 1017.80 1075 ---- ---- ---- ---- 999.50 +6.70 992.80 1090 ---- ---- ---- ---- 984.50 +6.70 977.80 1100 ---- ---- ---- ---- 974.50 +6.70 967.80 1110 ---- ---- ---- ---- 964.50 +6.70 957.80 1120 ---- ---- ---- ---- 954.50 +6.70 947.80 1125 ---- ---- ---- ---- 949.50 +6.70 942.80 1130 ---- ---- ---- ---- 944.50 +6.70 937.80 1140 ---- ---- ---- ---- 934.50 +6.70 927.80 1150 ---- ---- ---- ---- 924.50 +6.70 917.80 1160 ---- ---- ---- ---- 914.50 +6.70 907.80 1170 ---- ---- ---- ---- 904.50 +6.70 897.80 1175 ---- ---- ---- ---- 899.50 +6.70 892.80 1180 ---- ---- ---- ---- 894.50 +6.70 887.80 1190 ---- ---- ---- ---- 884.50 +6.70 877.80 1195 ---- ---- ---- ---- 879.50 +6.70 872.80 1200 ---- ---- ---- ---- 874.50 +6.70 867.80 1205 ---- ---- ---- ---- 869.50 +6.70 862.80 1210 ---- ---- ---- ---- 864.50 +6.70 857.80 1215 ---- ---- ---- ---- 859.50 +6.70 852.80 1220 ---- ---- ---- ---- 854.50 +6.70 847.80 1225 ---- ---- ---- ---- 849.50 +6.70 842.80 1230 ---- ---- ---- ---- 844.50 +6.70 837.80 1235 ---- ---- ---- ---- 839.50 +6.70 832.80 1240 ---- ---- ---- ---- 834.50 +6.70 827.80 1245 ---- ---- ---- ---- 829.50 +6.70 822.80 1250 ---- ---- ---- ---- 824.50 +6.70 817.80 1255 ---- ---- ---- ---- 819.50 +6.70 812.80 1260 ---- ---- ---- ---- 814.50 +6.70 807.80 1265 ---- ---- ---- ---- 809.50 +6.70 802.80 1270 ---- ---- ---- ---- 804.50 +6.70 797.80 1275 ---- ---- ---- ---- 799.50 +6.70 792.80 1280 ---- ---- ---- ---- 794.50 +6.70 787.80 1285 ---- ---- ---- ---- 789.50 +6.70 782.80 1290 ---- ---- ---- ---- 784.50 +6.70 777.80 1295 ---- ---- ---- ---- 779.50 +6.70 772.80 1300 ---- ---- ---- ---- 774.50 +6.70 767.80 1305 ---- ---- ---- ---- 769.50 +6.70 762.80 1310 ---- ---- ---- ---- 764.50 +6.70 757.80 1315 ---- ---- ---- ---- 759.50 +6.70 752.80 1320 ---- ---- ---- ---- 754.50 +6.70 747.80 1325 ---- ---- ---- ---- 749.50 +6.70 742.80 1330 ---- ---- ---- ---- 744.50 +6.70 737.80 1335 ---- ---- ---- ---- 739.50 +6.70 732.80 1340 ---- ---- ---- ---- 734.50 +6.70 727.80 1345 ---- ---- ---- ---- 729.50 +6.70 722.80 1350 ---- ---- ---- ---- 724.50 +6.70 717.80 1355 ---- ---- ---- ---- 719.50 +6.70 712.80 1360 ---- ---- ---- ---- 714.50 +6.70 707.80 1365 ---- ---- ---- ---- 709.50 +6.70 702.80 1370 ---- ---- ---- ---- 704.50 +6.70 697.80 1375 ---- ---- ---- ---- 699.50 +6.70 692.80 1380 ---- ---- ---- ---- 694.50 +6.70 687.80 1385 ---- ---- ---- ---- 689.50 +6.70 682.80 1390 ---- ---- ---- ---- 684.50 +6.70 677.80 1395 ---- ---- ---- ---- 679.50 +6.70 672.80 1400 ---- ---- ---- ---- 674.50 +6.70 667.80 1405 ---- ---- ---- ---- 669.50 +6.70 662.80 1410 ---- ---- ---- ---- 664.50 +6.70 657.80 1415 ---- ---- ---- ---- 659.50 +6.70 652.80 1420 ---- ---- ---- ---- 654.50 +6.70 647.80 1425 ---- ---- ---- ---- 649.50 +6.70 642.80 1430 ---- ---- ---- ---- 644.50 +6.70 637.80 1435 ---- ---- ---- ---- 639.50 +6.70 632.80 1440 ---- ---- ---- ---- 634.50 +6.70 627.80 1445 ---- ---- ---- ---- 629.50 +6.70 622.80 1450 ---- ---- ---- ---- 624.50 +6.70 617.80 1455 ---- ---- ---- ---- 619.50 +6.70 612.80 1460 ---- ---- ---- ---- 614.50 +6.70 607.80 1465 ---- ---- ---- ---- 609.50 +6.70 602.80 1470 ---- ---- ---- ---- 604.50 +6.70 597.80 1475 ---- ---- ---- ---- 599.50 +6.70 592.80 1480 ---- ---- ---- ---- 594.50 +6.70 587.80 1485 ---- ---- ---- ---- 589.50 +6.70 582.80 1490 ---- ---- ---- ---- 584.50 +6.70 577.80 1495 ---- ---- ---- ---- 579.50 +6.70 572.80 1500 ---- ---- ---- ---- 574.50 +6.70 567.80 1505 ---- ---- ---- ---- 569.50 +6.70 562.80 1510 ---- ---- ---- ---- 564.50 +6.70 557.80 1515 ---- ---- ---- ---- 559.50 +6.70 552.80 1520 ---- ---- ---- ---- 554.50 +6.70 547.80 1525 ---- ---- ---- ---- 549.50 +6.70 542.80 1530 ---- ---- ---- ---- 544.50 +6.70 537.80 1535 ---- ---- ---- ---- 539.50 +6.70 532.80 1540 ---- ---- ---- ---- 534.50 +6.70 527.80 1545 ---- ---- ---- ---- 529.50 +6.70 522.80 1550 ---- 521.90B 514.10A 521.80B 524.50 +6.70 517.80 1555 ---- ---- ---- ---- 519.50 +6.70 512.80 1560 ---- ---- ---- ---- 514.50 +6.70 507.80 1565 ---- ---- ---- ---- 509.50 +6.70 502.80 1570 ---- ---- ---- ---- 504.50 +6.70 497.80 1575 ---- 500.10B 489.20A 500.10B 499.50 +6.70 492.80 1580 ---- ---- ---- ---- 494.60 +6.70 487.90 1585 ---- ---- ---- ---- 489.60 +6.70 482.90 1590 ---- ---- ---- ---- 484.70 +6.70 478.00 1595 ---- ---- ---- ---- 479.70 +6.60 473.10 1600 ---- 475.30B 464.80A 475.30B 474.80 +6.60 468.20 1605 ---- ---- ---- ---- 469.90 +6.60 463.30 1610 ---- ---- ---- ---- 465.00 +6.60 458.40 1615 ---- ---- ---- ---- 460.20 +6.60 453.60 1620 ---- ---- ---- ---- 455.30 +6.60 448.70 1625 ---- 451.00B 440.70A 451.00B 450.50 +6.60 443.90 1630 ---- ---- ---- ---- 445.70 +6.60 439.10 1635 ---- ---- ---- ---- 440.90 +6.60 434.30 1640 ---- ---- ---- ---- 436.10 +6.60 429.50 1645 ---- ---- ---- ---- 431.30 +6.50 424.80 1650 ---- 426.90B 416.80A 426.90B 426.50 +6.50 420.00 1655 ---- ---- ---- ---- 421.80 +6.50 415.30 1660 ---- ---- ---- ---- 417.10 +6.50 410.60 1665 ---- ---- ---- ---- 412.40 +6.50 405.90 1670 ---- ---- ---- ---- 407.70 +6.50 401.20 1675 ---- 403.30B 393.40A 403.30B 403.00 +6.40 396.60 1680 ---- ---- ---- ---- 398.30 +6.40 391.90 1685 ---- ---- ---- ---- 393.70 +6.40 387.30 1690 ---- ---- ---- ---- 389.00 +6.30 382.70 1695 ---- ---- ---- ---- 384.40 +6.30 378.10 1700 ---- 380.00B 370.40A 380.00B 379.80 +6.30 373.50 1705 ---- ---- ---- ---- 375.30 +6.30 369.00 1710 ---- ---- ---- ---- 370.70 +6.20 364.50 1715 ---- ---- ---- ---- 366.20 +6.20 360.00 1720 ---- ---- 352.40A 352.40A 361.70 +6.20 355.50 1725 ---- 357.30B 347.90A 357.30B 357.20 +6.20 351.00 1730 ---- 352.60B 343.50A 352.50B 352.70 +6.10 346.60 1735 ---- 348.30B 339.10A 348.30B 348.20 +6.10 342.10 1740 ---- 343.90B 334.70A 343.90B 343.80 +6.10 337.70 1745 ---- 339.40B 330.30A 339.40B 339.40 +6.10 333.30 1750 ---- 335.00B 325.90A 335.00B 335.00 +6.00 329.00 1755 ---- 330.60B 321.60A 330.60B 330.60 +5.90 324.70 1760 ---- 326.20B 317.30A 326.20B 326.30 +6.00 320.30 1765 ---- 321.90B 313.00A 321.90B 322.00 +5.90 316.10 1770 ---- 317.60B 308.80A 317.60B 317.70 +5.90 311.80 1775 ---- 313.30B 304.60A 313.30B 313.40 +5.80 307.60 1780 ---- 309.10B 300.40A 309.10B 309.20 +5.80 303.40 1785 ---- 304.80B 296.20A 304.80B 305.00 +5.80 299.20 1790 ---- 300.60B 292.10A 300.60B 300.80 +5.70 295.10 1795 ---- 296.40B 287.90A 296.40B 296.60 +5.70 290.90 1800 ---- 292.30B 283.90A 292.30B 292.50 +5.70 286.80 1805 ---- 288.10B 279.80A 288.10B 288.40 +5.60 282.80 1810 ---- 284.00B 275.80A 284.00B 284.30 +5.60 278.70 1815 ---- 280.00B 271.80A 280.00B 280.20 +5.50 274.70 1820 ---- 275.90B 267.80A 275.90B 276.20 +5.40 270.80 1825 ---- 271.90B 263.90A 271.90B 272.20 +5.40 266.80 1830 ---- 268.00B 260.00A 268.00B 268.30 +5.40 262.90 1835 ---- 264.00B 256.20A 264.00B 264.30 +5.20 259.10 1840 ---- 260.10B 252.30A 260.10B 260.40 +5.20 255.20 1845 ---- 256.20B 248.50A 256.20B 256.60 +5.20 251.40 1850 ---- 252.40B 244.80A 252.40B 252.70 +5.10 247.60 400 1855 ---- 248.60B 241.00A 248.60B 248.90 +5.00 243.90 1860 ---- 244.80B 237.40A 244.80B 245.20 +5.00 240.20 1865 ---- 241.10B 233.70A 241.10B 241.40 +4.90 236.50 1870 ---- 237.40B 230.10A 237.40B 237.70 +4.80 232.90 1875 ---- 233.70B 226.50A 233.70B 234.10 +4.80 229.30 1880 ---- 230.00B 222.90A 230.00B 230.40 +4.70 225.70 75 1885 ---- 226.40B 219.40A 226.40B 226.90 +4.70 222.20 1890 ---- 222.90B 215.90A 222.90B 223.30 +4.60 218.70 1895 ---- 219.40B 212.50A 219.40B 219.80 +4.60 215.20 1900 ---- 215.90B 209.10A 215.90B 216.30 +4.50 211.80 1905 ---- 212.40B 205.70A 212.40B 212.80 +4.40 208.40 1910 ---- 209.00B 202.40A 209.00B 209.40 +4.30 205.10 1915 ---- 205.60B 199.10A 199.10A 206.10 +4.30 201.80 1920 ---- 202.30B 195.90A 195.90A 202.70 +4.20 198.50 1925 ---- 199.00B 192.70A 192.70A 199.40 +4.10 195.30 1930 ---- 195.70B 189.50A 189.50A 196.20 +4.10 192.10 1935 ---- 192.50B 186.40A 186.40A 192.90 +4.00 188.90 1940 ---- 189.40B 183.30A 183.30A 189.80 +4.00 185.80 1945 ---- 186.20B 180.20A 180.20A 186.60 +3.80 182.80 1950 ---- 183.10B 177.20A 177.20A 183.50 +3.80 179.70 1955 ---- 180.00B 174.20A 174.20A 180.50 +3.70 176.80 1960 ---- 177.00B 171.30A 171.30A 177.40 +3.60 173.80 1965 ---- 174.00B 168.40A 168.40A 174.40 +3.50 170.90 1970 ---- 171.10B 165.50A 165.50A 171.50 +3.50 168.00 100 1975 ---- 168.20B 162.70A 162.70A 168.60 +3.40 165.20 1980 ---- 165.30B 159.90A 159.90A 165.70 +3.30 162.40 1985 ---- 162.50B 157.20A 157.20A 162.90 +3.20 159.70 1990 ---- 159.80B 154.50A 154.50A 160.10 +3.20 156.90 1995 ---- 157.00B 151.90A 151.90A 157.40 +3.10 154.30 2000 ---- 154.30B 149.30A 149.30A 154.70 +3.10 151.60 130 2005 ---- 151.70B 146.70A 146.70A 152.00 +2.90 149.10 2010 ---- 149.00B 144.20A 144.20A 149.40 +2.90 146.50 220 2015 ---- 146.50B 141.70A 141.70A 146.80 +2.80 144.00 2020 ---- 143.90B 139.20A 139.20A 144.30 +2.80 141.50 2025 ---- 141.40B 136.80A 136.80A 141.80 +2.70 139.10 2030 ---- 139.00B 134.40A 134.40A 139.30 +2.60 136.70 2035 ---- 136.50B 132.10A 132.10A 136.90 +2.60 134.30 2040 ---- 134.20B 129.80A 129.80A 134.50 +2.50 132.00 50 2045 ---- 131.80B 127.50A 131.80B 132.20 +2.50 129.70 2050 ---- 129.50B 125.30A 125.30A 129.90 +2.40 127.50 10 2055 ---- 127.30B 123.10A 123.10A 127.60 +2.30 125.30 2060 ---- 125.00B 121.00A 121.00A 125.40 +2.30 123.10 2065 ---- 122.80B 118.90A 118.90A 123.20 +2.20 121.00 2070 ---- 120.70B 116.80A 120.70B 121.10 +2.20 118.90 2075 ---- 118.60B 114.80A 114.80A 119.00 +2.20 116.80 2080 ---- 116.50B 112.80A 116.50B 116.90 +2.10 114.80 2085 ---- 114.50B 110.80A 114.50B 114.90 +2.10 112.80 2090 ---- 112.50B 108.90A 112.50B 112.90 +2.00 110.90 2095 ---- 110.50B 107.00A 110.50B 111.00 +2.00 109.00 2100 ---- 108.60B 105.20A 105.20A 109.00 +1.90 107.10 10 2105 ---- 106.70B 103.40A 106.70B 107.20 +2.00 105.20 2110 ---- 104.80B 101.60A 101.60A 105.30 +1.90 103.40 120 2115 ---- 103.00B 99.90A 99.90A 103.50 +1.90 101.60 2120 ---- 101.20B 98.20A 98.20A 101.70 +1.80 99.90 2125 ---- 99.50B 96.50A 96.50A 100.00 +1.80 98.20 2130 ---- 97.80B 94.80A 97.80B 98.30 +1.80 96.50 2135 ---- 96.10B 93.20A 96.10B 96.60 +1.70 94.90 2140 ---- 94.40B 91.60A 91.60A 95.00 +1.80 93.20 50 2145 ---- 92.80B 90.10A 92.80B 93.30 +1.70 91.60 2150 ---- 91.20B 88.60A 88.60A 91.80 +1.70 90.10 57 62 2155 ---- 89.60B 87.10A 89.60B 90.20 +1.60 88.60 2160 ---- 88.10B 85.60A 85.60A 88.70 +1.60 87.10 52 2165 ---- 86.60B 84.20A 86.60B 87.20 +1.60 85.60 2170 ---- 85.10B 82.80A 82.80A 85.70 +1.50 84.20 2175 ---- 83.70B 81.40A 81.40A 84.30 +1.50 82.80 2180 ---- 82.30B 80.00A 82.30B 82.90 +1.50 81.40 2185 ---- 80.90B 78.70A 80.90B 81.50 +1.40 80.10 2190 ---- 79.50B 77.40A 79.50B 80.20 +1.50 78.70 2195 ---- 78.20B 76.10A 78.20B 78.80 +1.40 77.40 2200 ---- 76.90B 74.90A 74.90A 77.50 +1.30 76.20 551 2205 ---- 75.60B 73.60A 75.60B 76.30 +1.40 74.90 2210 ---- 74.30B 72.40A 74.30B 75.00 +1.30 73.70 2215 ---- 73.10B 71.20A 73.10B 73.80 +1.30 72.50 2220 ---- 71.90B 70.10A 71.90B 72.60 +1.20 71.40 2225 ---- 70.70B 68.90A 68.90A 71.40 +1.20 70.20 2230 ---- 69.50B 67.80A 69.50B 70.30 +1.20 69.10 2235 ---- 68.40B 66.70A 68.40B 69.10 +1.10 68.00 2240 ---- 67.30B 65.70A 67.30B 68.00 +1.10 66.90 2245 ---- 66.20B 64.60A 66.20B 66.90 +1.10 65.80 2250 ---- 65.10B 63.60A 63.60A 65.80 +1.00 64.80 57 1062 2255 ---- 64.10B 62.60A 64.10B 64.80 +1.00 63.80 2260 ---- 63.00B 61.60A 63.00B 63.80 +1.00 62.80 52 2265 ---- 62.00B 60.60A 62.00B 62.80 +1.00 61.80 2270 ---- 61.00B 59.60A 61.00B 61.80 +1.00 60.80 2275 ---- 60.10B 58.70A 58.70A 60.80 +1.00 59.80 2280 ---- 59.10B 57.80A 59.10B 59.80 +.90 58.90 2285 ---- 58.20B 56.90A 56.90A 58.90 +.90 58.00 2290 ---- 57.30B 56.00A 56.00A 58.00 +.90 57.10 2295 ---- 56.40B 55.10A 55.10A 57.10 +.90 56.20 2300 ---- 55.50B 54.20A 54.20A 56.20 +.90 55.30 510 2305 ---- 54.60B 53.40A 53.40A 55.30 +.90 54.40 2310 ---- 53.80B 52.60A 52.60A 54.50 +.90 53.60 2315 ---- 53.00B 51.70A 51.70A 53.60 +.80 52.80 2320 ---- 52.10B 50.90A 50.90A 52.80 +.90 51.90 2325 ---- 51.30B 50.20A 50.20A 52.00 +.90 51.10 2330 ---- 50.50B 49.40A 49.40A 51.20 +.80 50.40 2335 ---- 49.80B 48.60A 48.60A 50.40 +.80 49.60 2340 ---- 49.00B 47.90A 47.90A 49.70 +.90 48.80 2345 ---- 48.30B 47.20A 47.20A 48.90 +.80 48.10 2350 ---- 47.50B 46.40A 46.40A 48.20 +.90 47.30 2355 ---- 46.80B 45.70A 45.70A 47.40 +.80 46.60 2360 ---- 46.10B 45.10A 45.10A 46.70 +.80 45.90 2370 ---- 44.70B 43.70A 43.70A 45.40 +.90 44.50 2375 ---- 44.10B 43.10A 43.10A 44.70 +.90 43.80 2380 ---- 43.40B 42.40A 42.40A 44.00 +.80 43.20 2390 ---- 42.10B 41.20A 41.20A 42.70 +.80 41.90 2400 39.90 40.90B 39.90 40.90B 41.50 +.90 22 40.60 892 2410 ---- 39.70B 38.80A 38.80A 40.30 +.90 39.40 2420 ---- 38.60B 37.70A 37.70A 39.20 +.90 38.30 2425 ---- 38.00B 37.20A 37.20A 38.60 +.90 37.70 2430 ---- 37.50B 36.60A 36.60A 38.10 +.90 37.20 2440 ---- 36.40B 35.60A 35.60A 37.00 +.90 36.10 2450 ---- 35.40B 34.60A 34.60A 36.00 +.90 35.10 2460 ---- 34.40B 33.60A 33.60A 35.00 +.90 34.10 2475 ---- 33.00B 32.30A 32.30A 33.50 +.80 32.70 2500 30.30 30.80B 30.10A 30.10A 31.30 +.80 24 30.50 68 1277 2525 ---- 28.80B 28.20A 28.20A 29.30 +.80 28.50 2550 ---- 26.90B 26.40A 26.40A 27.50 +.80 26.70 2575 ---- 25.20B 24.80A 24.80A 25.80 +.80 25.00 2600 ---- 23.70B 23.30A 23.30A 24.20 +.70 23.50 2625 ---- 22.20B 21.90A 21.90A 22.80 +.70 22.10 2650 ---- 20.90B 20.70A 20.70A 21.40 +.60 20.80 2800 ---- ---- ---- ---- 15.40 +.50 14.90 88 363 2950 ---- ---- ---- ---- 11.40 +.20 11.20 3000 9.90 9.90 9.90 9.90 10.40 +.20 1 10.20 5242 3500 ---- ---- ---- ---- 4.60 .00 4.60 1 4000 ---- ---- ---- ---- 2.40 -.10 2.50 205 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 815.70 +6.70 809.00 1300 ---- ---- ---- ---- 790.70 +6.70 784.00 1325 ---- ---- ---- ---- 765.70 +6.70 759.00 1350 ---- ---- ---- ---- 740.70 +6.70 734.00 1375 ---- ---- ---- ---- 715.70 +6.70 709.00 1400 ---- ---- ---- ---- 690.70 +6.70 684.00 1425 ---- ---- ---- ---- 665.70 +6.70 659.00 1450 ---- ---- ---- ---- 640.70 +6.70 634.00 1470 ---- ---- ---- ---- 620.70 +6.70 614.00 1475 ---- ---- ---- ---- 615.70 +6.70 609.00 1480 ---- ---- ---- ---- 610.70 +6.70 604.00 1490 ---- ---- ---- ---- 600.70 +6.70 594.00 1500 ---- ---- ---- ---- 590.70 +6.70 584.00 1510 ---- ---- ---- ---- 580.70 +6.70 574.00 1520 ---- ---- ---- ---- 570.70 +6.70 564.00 1525 ---- ---- ---- ---- 565.70 +6.70 559.00 1530 ---- ---- ---- ---- 560.70 +6.70 554.00 1540 ---- ---- ---- ---- 550.80 +6.70 544.10 1550 ---- ---- ---- ---- 540.90 +6.60 534.30 1560 ---- ---- ---- ---- 531.10 +6.60 524.50 1565 ---- ---- ---- ---- 526.20 +6.60 519.60 1570 ---- ---- ---- ---- 521.30 +6.50 514.80 1575 ---- ---- ---- ---- 516.40 +6.50 509.90 1580 ---- ---- ---- ---- 511.60 +6.50 505.10 1585 ---- ---- ---- ---- 506.80 +6.50 500.30 1590 ---- ---- ---- ---- 501.90 +6.40 495.50 1595 ---- ---- ---- ---- 497.10 +6.40 490.70 1600 ---- ---- ---- ---- 492.30 +6.40 485.90 1605 ---- ---- ---- ---- 487.60 +6.40 481.20 1610 ---- ---- ---- ---- 482.80 +6.40 476.40 1615 ---- ---- ---- ---- 478.10 +6.40 471.70 1620 ---- ---- ---- ---- 473.30 +6.30 467.00 1625 ---- ---- ---- ---- 468.60 +6.30 462.30 1630 ---- ---- ---- ---- 463.90 +6.30 457.60 1635 ---- ---- ---- ---- 459.20 +6.30 452.90 1640 ---- ---- ---- ---- 454.50 +6.20 448.30 1645 ---- ---- ---- ---- 449.80 +6.20 443.60 1650 ---- ---- ---- ---- 445.20 +6.20 439.00 1655 ---- ---- ---- ---- 440.60 +6.20 434.40 1660 ---- ---- ---- ---- 435.90 +6.10 429.80 1665 ---- ---- ---- ---- 431.30 +6.10 425.20 1670 ---- ---- ---- ---- 426.70 +6.10 420.60 1675 ---- ---- ---- ---- 422.10 +6.10 416.00 1680 ---- ---- ---- ---- 417.60 +6.10 411.50 1685 ---- ---- ---- ---- 413.00 +6.10 406.90 1690 ---- ---- ---- ---- 408.50 +6.10 402.40 1695 ---- ---- ---- ---- 403.90 +6.00 397.90 1700 ---- ---- ---- ---- 399.40 +6.00 393.40 1705 ---- ---- ---- ---- 394.90 +6.00 388.90 1710 ---- ---- ---- ---- 390.40 +5.90 384.50 1715 ---- ---- ---- ---- 386.00 +6.00 380.00 1720 ---- ---- ---- ---- 381.50 +5.90 375.60 1725 ---- ---- ---- ---- 377.10 +5.90 371.20 1730 ---- ---- ---- ---- 372.70 +5.90 366.80 1735 ---- ---- ---- ---- 368.30 +5.90 362.40 1740 ---- ---- ---- ---- 363.90 +5.80 358.10 1745 ---- ---- ---- ---- 359.50 +5.80 353.70 1750 ---- ---- ---- ---- 355.20 +5.80 349.40 1755 ---- ---- ---- ---- 350.80 +5.70 345.10 1760 ---- ---- ---- ---- 346.50 +5.70 340.80 1765 ---- ---- ---- ---- 342.20 +5.60 336.60 1770 ---- ---- ---- ---- 338.00 +5.70 332.30 1775 ---- ---- ---- ---- 333.70 +5.60 328.10 1780 ---- ---- ---- ---- 329.50 +5.60 323.90 1785 ---- ---- ---- ---- 325.30 +5.60 319.70 1790 ---- ---- ---- ---- 321.10 +5.50 315.60 1795 ---- ---- ---- ---- 316.90 +5.50 311.40 1800 ---- ---- ---- ---- 312.80 +5.50 307.30 1805 ---- ---- ---- ---- 308.70 +5.50 303.20 1810 ---- ---- ---- ---- 304.60 +5.40 299.20 1815 ---- ---- ---- ---- 300.60 +5.40 295.20 1820 ---- ---- ---- ---- 296.50 +5.30 291.20 1825 ---- ---- ---- ---- 292.50 +5.30 287.20 1830 ---- ---- ---- ---- 288.50 +5.30 283.20 1835 ---- ---- ---- ---- 284.60 +5.30 279.30 1840 ---- ---- ---- ---- 280.70 +5.30 275.40 1845 ---- ---- ---- ---- 276.80 +5.20 271.60 1850 ---- ---- ---- ---- 272.90 +5.20 267.70 1855 ---- ---- ---- ---- 269.10 +5.20 263.90 1860 ---- ---- ---- ---- 265.30 +5.10 260.20 1865 ---- ---- ---- ---- 261.50 +5.00 256.50 1870 ---- ---- ---- ---- 257.80 +5.00 252.80 1875 ---- ---- ---- ---- 254.10 +5.00 249.10 1880 ---- ---- ---- ---- 250.40 +4.90 245.50 1885 ---- ---- ---- ---- 246.80 +4.90 241.90 1890 ---- ---- ---- ---- 243.20 +4.90 238.30 1895 ---- ---- ---- ---- 239.60 +4.80 234.80 1900 ---- ---- ---- ---- 236.10 +4.80 231.30 1905 ---- ---- ---- ---- 232.60 +4.80 227.80 1910 ---- ---- ---- ---- 229.20 +4.80 224.40 1915 ---- ---- ---- ---- 225.80 +4.70 221.10 1920 ---- ---- ---- ---- 222.40 +4.70 217.70 1925 ---- ---- ---- ---- 219.00 +4.60 214.40 1930 ---- ---- ---- ---- 215.70 +4.50 211.20 1935 ---- ---- ---- ---- 212.50 +4.60 207.90 1940 ---- ---- ---- ---- 209.30 +4.50 204.80 1945 ---- ---- ---- ---- 206.10 +4.50 201.60 1950 ---- ---- ---- ---- 203.00 +4.50 198.50 1955 ---- ---- ---- ---- 199.90 +4.40 195.50 1960 ---- ---- ---- ---- 196.80 +4.40 192.40 1965 ---- ---- ---- ---- 193.80 +4.30 189.50 1970 ---- ---- ---- ---- 190.80 +4.30 186.50 1975 ---- ---- ---- ---- 187.90 +4.20 183.70 1980 ---- ---- ---- ---- 185.00 +4.20 180.80 1985 ---- ---- ---- ---- 182.20 +4.20 178.00 1990 ---- ---- ---- ---- 179.40 +4.20 175.20 1995 ---- ---- ---- ---- 176.60 +4.10 172.50 2000 ---- ---- ---- ---- 173.90 +4.00 169.90 2005 ---- ---- ---- ---- 171.20 +4.00 167.20 2010 ---- ---- ---- ---- 168.60 +4.00 164.60 2015 ---- ---- ---- ---- 166.00 +3.90 162.10 2020 ---- ---- ---- ---- 163.50 +3.90 159.60 2025 ---- ---- ---- ---- 161.00 +3.80 157.20 2030 ---- ---- ---- ---- 158.50 +3.80 154.70 2035 ---- ---- ---- ---- 156.10 +3.70 152.40 2040 ---- ---- ---- ---- 153.70 +3.60 150.10 2045 ---- ---- ---- ---- 151.40 +3.60 147.80 2050 ---- ---- ---- ---- 149.10 +3.60 145.50 2055 ---- ---- ---- ---- 146.90 +3.60 143.30 2060 ---- ---- ---- ---- 144.70 +3.50 141.20 2065 ---- ---- ---- ---- 142.50 +3.40 139.10 2070 ---- ---- ---- ---- 140.40 +3.40 137.00 2075 ---- ---- ---- ---- 138.40 +3.50 134.90 2080 ---- ---- ---- ---- 136.30 +3.40 132.90 2085 ---- ---- ---- ---- 134.30 +3.30 131.00 2090 ---- ---- ---- ---- 132.30 +3.20 129.10 2095 ---- ---- ---- ---- 130.40 +3.20 127.20 2100 ---- ---- ---- ---- 128.50 +3.20 125.30 2105 ---- ---- ---- ---- 126.70 +3.20 123.50 2110 ---- ---- ---- ---- 124.80 +3.10 121.70 2115 ---- ---- ---- ---- 123.10 +3.10 120.00 2120 ---- ---- ---- ---- 121.30 +3.10 118.20 2125 ---- ---- ---- ---- 119.60 +3.00 116.60 2130 ---- ---- ---- ---- 117.90 +3.00 114.90 2135 ---- ---- ---- ---- 116.20 +2.90 113.30 2140 ---- ---- ---- ---- 114.60 +2.90 111.70 2145 ---- ---- ---- ---- 113.00 +2.90 110.10 2150 ---- ---- ---- ---- 111.40 +2.80 108.60 2155 ---- ---- ---- ---- 109.90 +2.80 107.10 2160 ---- ---- ---- ---- 108.40 +2.80 105.60 2165 ---- ---- ---- ---- 106.90 +2.80 104.10 2170 ---- ---- ---- ---- 105.40 +2.70 102.70 2175 ---- ---- ---- ---- 104.00 +2.70 101.30 2180 ---- ---- ---- ---- 102.60 +2.70 99.90 2185 ---- ---- ---- ---- 101.20 +2.70 98.50 2190 ---- ---- ---- ---- 99.80 +2.60 97.20 2195 ---- ---- ---- ---- 98.40 +2.50 95.90 2200 ---- ---- ---- ---- 97.10 +2.50 94.60 2205 ---- ---- ---- ---- 95.80 +2.50 93.30 2210 ---- ---- ---- ---- 94.50 +2.50 92.00 2215 ---- ---- ---- ---- 93.30 +2.50 90.80 2220 ---- ---- ---- ---- 92.00 +2.40 89.60 2225 ---- ---- ---- ---- 90.80 +2.40 88.40 2230 ---- ---- ---- ---- 89.60 +2.40 87.20 2235 ---- ---- ---- ---- 88.40 +2.40 86.00 2240 ---- ---- ---- ---- 87.20 +2.30 84.90 2245 ---- ---- ---- ---- 86.00 +2.30 83.70 2250 ---- ---- ---- ---- 84.90 +2.30 82.60 2255 ---- ---- ---- ---- 83.70 +2.20 81.50 2260 ---- ---- ---- ---- 82.60 +2.20 80.40 2265 ---- ---- ---- ---- 81.50 +2.20 79.30 2270 ---- ---- ---- ---- 80.40 +2.10 78.30 2275 ---- ---- ---- ---- 79.30 +2.10 77.20 2280 ---- ---- ---- ---- 78.30 +2.10 76.20 2285 ---- ---- ---- ---- 77.20 +2.00 75.20 2290 ---- ---- ---- ---- 76.20 +2.00 74.20 2295 ---- ---- ---- ---- 75.20 +2.00 73.20 2300 ---- ---- ---- ---- 74.20 +2.00 72.20 2305 ---- ---- ---- ---- 73.20 +2.00 71.20 2310 ---- ---- ---- ---- 72.20 +1.90 70.30 2315 ---- ---- ---- ---- 71.20 +1.90 69.30 2320 ---- ---- ---- ---- 70.30 +1.90 68.40 2325 ---- ---- ---- ---- 69.30 +1.80 67.50 2330 ---- ---- ---- ---- 68.40 +1.80 66.60 2335 ---- ---- ---- ---- 67.50 +1.80 65.70 2340 ---- ---- ---- ---- 66.60 +1.80 64.80 2345 ---- ---- ---- ---- 65.70 +1.80 63.90 2350 ---- ---- ---- ---- 64.80 +1.70 63.10 2355 ---- ---- ---- ---- 64.00 +1.80 62.20 2360 ---- ---- ---- ---- 63.10 +1.70 61.40 2365 ---- ---- ---- ---- 62.30 +1.70 60.60 2370 ---- ---- ---- ---- 61.50 +1.70 59.80 2375 ---- ---- ---- ---- 60.70 +1.70 59.00 2380 ---- ---- ---- ---- 59.90 +1.70 58.20 2390 ---- ---- ---- ---- 58.30 +1.60 56.70 2400 ---- ---- ---- ---- 56.80 +1.60 55.20 2410 ---- ---- ---- ---- 55.30 +1.50 53.80 2420 ---- ---- ---- ---- 53.90 +1.50 52.40 2425 ---- ---- ---- ---- 53.20 +1.50 51.70 2430 ---- ---- ---- ---- 52.50 +1.40 51.10 2440 ---- ---- ---- ---- 51.20 +1.40 49.80 2450 ---- ---- ---- ---- 49.90 +1.40 48.50 2460 ---- ---- ---- ---- 48.60 +1.30 47.30 2470 ---- ---- ---- ---- 47.40 +1.30 46.10 2475 ---- ---- ---- ---- 46.80 +1.20 45.60 2500 ---- ---- ---- ---- 44.00 +1.20 42.80 2525 ---- ---- ---- ---- 41.40 +1.10 40.30 2550 ---- ---- ---- ---- 39.00 +1.10 37.90 2575 ---- ---- ---- ---- 36.80 +1.10 35.70 2600 ---- ---- ---- ---- 34.70 +1.00 33.70 2625 ---- ---- ---- ---- 32.80 +.90 31.90 2650 ---- ---- ---- ---- 31.00 +.90 30.10 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 690.70 +6.70 684.00 1425 ---- ---- ---- ---- 665.70 +6.70 659.00 1450 ---- ---- ---- ---- 640.70 +6.70 634.00 1475 ---- ---- ---- ---- 615.70 +6.70 609.00 1500 ---- ---- ---- ---- 590.70 +6.70 584.00 1525 ---- ---- ---- ---- 565.80 +6.60 559.20 1550 ---- ---- ---- ---- 541.20 +6.50 534.70 1575 ---- ---- ---- ---- 517.00 +6.40 510.60 1580 ---- ---- ---- ---- 512.20 +6.40 505.80 1590 ---- ---- ---- ---- 502.70 +6.40 496.30 1600 ---- ---- ---- ---- 493.20 +6.40 486.80 1610 ---- ---- ---- ---- 483.70 +6.30 477.40 1620 ---- ---- ---- ---- 474.40 +6.30 468.10 1625 ---- ---- ---- ---- 469.70 +6.30 463.40 1630 ---- ---- ---- ---- 465.00 +6.20 458.80 1640 ---- ---- ---- ---- 455.80 +6.20 449.60 1650 ---- ---- ---- ---- 446.50 +6.10 440.40 1660 ---- ---- ---- ---- 437.40 +6.10 431.30 1670 ---- ---- ---- ---- 428.30 +6.10 422.20 1675 ---- ---- ---- ---- 423.70 +6.00 417.70 1680 ---- ---- ---- ---- 419.20 +6.00 413.20 1685 ---- ---- ---- ---- 414.70 +6.00 408.70 1690 ---- ---- ---- ---- 410.20 +6.00 404.20 1695 ---- ---- ---- ---- 405.70 +5.90 399.80 1700 ---- ---- ---- ---- 401.30 +6.00 395.30 1705 ---- ---- ---- ---- 396.80 +5.90 390.90 1710 ---- ---- ---- ---- 392.40 +5.90 386.50 1715 ---- ---- ---- ---- 388.00 +5.90 382.10 1720 ---- ---- ---- ---- 383.60 +5.80 377.80 1725 ---- ---- ---- ---- 379.20 +5.80 373.40 1730 ---- ---- ---- ---- 374.90 +5.80 369.10 1735 ---- ---- ---- ---- 370.50 +5.70 364.80 1740 ---- ---- ---- ---- 366.20 +5.70 360.50 1745 ---- ---- ---- ---- 361.90 +5.70 356.20 1750 ---- ---- ---- ---- 357.60 +5.70 351.90 1755 ---- ---- ---- ---- 353.30 +5.60 347.70 1760 ---- ---- ---- ---- 349.10 +5.70 343.40 1765 ---- ---- ---- ---- 344.90 +5.70 339.20 1770 ---- ---- ---- ---- 340.70 +5.60 335.10 1775 ---- ---- ---- ---- 336.50 +5.60 330.90 1780 ---- ---- ---- ---- 332.30 +5.50 326.80 1785 ---- ---- ---- ---- 328.20 +5.60 322.60 1790 ---- ---- ---- ---- 324.00 +5.40 318.60 1795 ---- ---- ---- ---- 319.90 +5.40 314.50 1800 ---- ---- ---- ---- 315.90 +5.50 310.40 1805 ---- ---- ---- ---- 311.80 +5.40 306.40 1810 ---- ---- ---- ---- 307.80 +5.40 302.40 1815 ---- ---- ---- ---- 303.80 +5.40 298.40 1820 ---- ---- ---- ---- 299.80 +5.30 294.50 1825 ---- ---- ---- ---- 295.90 +5.30 290.60 1830 ---- ---- ---- ---- 291.90 +5.20 286.70 1835 ---- ---- ---- ---- 288.00 +5.20 282.80 1840 ---- ---- ---- ---- 284.20 +5.20 279.00 1845 ---- ---- ---- ---- 280.30 +5.10 275.20 1850 ---- ---- ---- ---- 276.50 +5.10 271.40 1855 ---- ---- ---- ---- 272.70 +5.10 267.60 1860 ---- ---- ---- ---- 269.00 +5.10 263.90 1865 ---- ---- ---- ---- 265.30 +5.10 260.20 1870 ---- ---- ---- ---- 261.60 +5.00 256.60 1875 ---- ---- ---- ---- 257.90 +4.90 253.00 1880 ---- ---- ---- ---- 254.30 +4.90 249.40 1885 ---- ---- ---- ---- 250.70 +4.90 245.80 1890 ---- ---- ---- ---- 247.20 +4.90 242.30 1895 ---- ---- ---- ---- 243.60 +4.80 238.80 1900 ---- ---- ---- ---- 240.10 +4.70 235.40 1905 ---- ---- ---- ---- 236.70 +4.80 231.90 1910 ---- ---- ---- ---- 233.30 +4.70 228.60 1915 ---- ---- ---- ---- 229.90 +4.70 225.20 1920 ---- ---- ---- ---- 226.60 +4.70 221.90 1925 ---- ---- ---- ---- 223.20 +4.50 218.70 1930 ---- ---- ---- ---- 220.00 +4.60 215.40 1935 ---- ---- ---- ---- 216.80 +4.60 212.20 1940 ---- ---- ---- ---- 213.60 +4.50 209.10 1945 ---- ---- ---- ---- 210.40 +4.40 206.00 1950 ---- ---- ---- ---- 207.30 +4.40 202.90 1955 ---- ---- ---- ---- 204.20 +4.30 199.90 1960 ---- ---- ---- ---- 201.20 +4.30 196.90 1965 ---- ---- ---- ---- 198.20 +4.30 193.90 1970 ---- ---- ---- ---- 195.30 +4.30 191.00 1975 ---- ---- ---- ---- 192.40 +4.20 188.20 1980 ---- ---- ---- ---- 189.50 +4.20 185.30 1985 ---- ---- ---- ---- 186.70 +4.10 182.60 1990 ---- ---- ---- ---- 183.90 +4.10 179.80 1995 ---- ---- ---- ---- 181.20 +4.10 177.10 2000 ---- ---- ---- ---- 178.50 +4.00 174.50 2005 ---- ---- ---- ---- 175.90 +4.00 171.90 2010 ---- ---- ---- ---- 173.30 +4.00 169.30 2015 ---- ---- ---- ---- 170.70 +3.90 166.80 2020 ---- ---- ---- ---- 168.20 +3.90 164.30 2025 ---- ---- ---- ---- 165.70 +3.80 161.90 2030 ---- ---- ---- ---- 163.30 +3.80 159.50 2035 ---- ---- ---- ---- 160.90 +3.70 157.20 2040 ---- ---- ---- ---- 158.60 +3.70 154.90 2045 ---- ---- ---- ---- 156.30 +3.60 152.70 2050 ---- ---- ---- ---- 154.10 +3.70 150.40 2055 ---- ---- ---- ---- 151.80 +3.50 148.30 2060 ---- ---- ---- ---- 149.70 +3.60 146.10 2065 ---- ---- ---- ---- 147.60 +3.50 144.10 2070 ---- ---- ---- ---- 145.50 +3.50 142.00 2075 ---- ---- ---- ---- 143.40 +3.40 140.00 2080 ---- ---- ---- ---- 141.40 +3.40 138.00 2085 ---- ---- ---- ---- 139.50 +3.40 136.10 2090 ---- ---- ---- ---- 137.50 +3.30 134.20 2095 ---- ---- ---- ---- 135.60 +3.30 132.30 2100 ---- ---- ---- ---- 133.80 +3.30 130.50 2105 ---- ---- ---- ---- 131.90 +3.20 128.70 2110 ---- ---- ---- ---- 130.10 +3.10 127.00 2115 ---- ---- ---- ---- 128.40 +3.20 125.20 2120 ---- ---- ---- ---- 126.60 +3.00 123.60 2125 ---- ---- ---- ---- 124.90 +3.00 121.90 2130 ---- ---- ---- ---- 123.30 +3.00 120.30 2135 ---- ---- ---- ---- 121.60 +3.00 118.60 2140 ---- ---- ---- ---- 120.00 +2.90 117.10 2145 ---- ---- ---- ---- 118.40 +2.90 115.50 2150 ---- ---- ---- ---- 116.90 +2.90 114.00 2155 ---- ---- ---- ---- 115.40 +2.90 112.50 2160 ---- ---- ---- ---- 113.90 +2.90 111.00 2165 ---- ---- ---- ---- 112.40 +2.80 109.60 2170 ---- ---- ---- ---- 110.90 +2.70 108.20 2175 ---- ---- ---- ---- 109.50 +2.70 106.80 2180 ---- ---- ---- ---- 108.10 +2.70 105.40 2185 ---- ---- ---- ---- 106.70 +2.70 104.00 2190 ---- ---- ---- ---- 105.30 +2.60 102.70 2195 ---- ---- ---- ---- 104.00 +2.70 101.30 2200 ---- ---- ---- ---- 102.60 +2.60 100.00 2205 ---- ---- ---- ---- 101.30 +2.50 98.80 2210 ---- ---- ---- ---- 100.00 +2.50 97.50 2215 ---- ---- ---- ---- 98.70 +2.50 96.20 2220 ---- ---- ---- ---- 97.50 +2.50 95.00 2225 ---- ---- ---- ---- 96.20 +2.40 93.80 2230 ---- ---- ---- ---- 95.00 +2.40 92.60 2235 ---- ---- ---- ---- 93.80 +2.40 91.40 2240 ---- ---- ---- ---- 92.60 +2.40 90.20 2245 ---- ---- ---- ---- 91.40 +2.30 89.10 2250 ---- ---- ---- ---- 90.30 +2.30 88.00 2255 ---- ---- ---- ---- 89.10 +2.30 86.80 2260 ---- ---- ---- ---- 88.00 +2.30 85.70 2265 ---- ---- ---- ---- 86.90 +2.20 84.70 2270 ---- ---- ---- ---- 85.80 +2.20 83.60 2275 ---- ---- ---- ---- 84.70 +2.20 82.50 2280 ---- ---- ---- ---- 83.60 +2.10 81.50 2285 ---- ---- ---- ---- 82.60 +2.10 80.50 2290 ---- ---- ---- ---- 81.60 +2.10 79.50 2295 ---- ---- ---- ---- 80.50 +2.00 78.50 2300 ---- ---- ---- ---- 79.50 +2.00 77.50 1 2305 ---- ---- ---- ---- 78.50 +2.00 76.50 2310 ---- ---- ---- ---- 77.60 +2.00 75.60 2315 ---- ---- ---- ---- 76.60 +2.00 74.60 2320 ---- ---- ---- ---- 75.60 +1.90 73.70 2325 ---- ---- ---- ---- 74.70 +1.90 72.80 2330 ---- ---- ---- ---- 73.80 +1.90 71.90 2335 ---- ---- ---- ---- 72.90 +1.90 71.00 2340 ---- ---- ---- ---- 72.00 +1.90 70.10 2345 ---- ---- ---- ---- 71.10 +1.80 69.30 2350 ---- ---- ---- ---- 70.20 +1.80 68.40 2355 ---- ---- ---- ---- 69.40 +1.80 67.60 2360 ---- ---- ---- ---- 68.50 +1.70 66.80 2365 ---- ---- ---- ---- 67.70 +1.80 65.90 2370 ---- ---- ---- ---- 66.90 +1.80 65.10 2375 ---- ---- ---- ---- 66.10 +1.70 64.40 2380 ---- ---- ---- ---- 65.30 +1.70 63.60 2390 ---- ---- ---- ---- 63.70 +1.60 62.10 2400 ---- ---- ---- ---- 62.20 +1.60 60.60 2410 ---- ---- ---- ---- 60.80 +1.60 59.20 2420 ---- ---- ---- ---- 59.30 +1.50 57.80 2425 ---- ---- ---- ---- 58.60 +1.50 57.10 2430 ---- ---- ---- ---- 58.00 +1.50 56.50 2440 ---- ---- ---- ---- 56.60 +1.40 55.20 2450 ---- ---- ---- ---- 55.30 +1.40 53.90 2460 ---- ---- ---- ---- 54.10 +1.40 52.70 2470 ---- ---- ---- ---- 52.90 +1.40 51.50 2475 ---- ---- ---- ---- 52.30 +1.40 50.90 2500 ---- ---- ---- ---- 49.40 +1.30 48.10 2525 ---- ---- ---- ---- 46.80 +1.20 45.60 2550 ---- ---- ---- ---- 44.30 +1.10 43.20 2575 ---- ---- ---- ---- 42.10 +1.10 41.00 2600 ---- ---- ---- ---- 40.00 +1.10 38.90 2625 ---- ---- ---- ---- 38.00 +1.00 37.00 2650 ---- ---- ---- ---- 36.20 +1.00 35.20 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 629.40 +6.90 622.50 1500 ---- ---- ---- ---- 604.40 +6.80 597.60 1525 ---- ---- ---- ---- 579.70 +6.80 572.90 1550 ---- ---- ---- ---- 555.30 +6.70 548.60 1575 ---- ---- ---- ---- 531.30 +6.60 524.70 1600 ---- ---- ---- ---- 507.60 +6.50 501.10 1625 ---- ---- ---- ---- 484.20 +6.40 477.80 1650 ---- ---- ---- ---- 461.20 +6.30 454.90 1660 ---- ---- ---- ---- 452.10 +6.30 445.80 1670 ---- ---- ---- ---- 443.00 +6.20 436.80 1675 ---- ---- ---- ---- 438.50 +6.20 432.30 1680 ---- ---- ---- ---- 434.00 +6.20 427.80 1690 ---- ---- ---- ---- 425.10 +6.10 419.00 1700 ---- ---- ---- ---- 416.20 +6.10 410.10 1710 ---- ---- ---- ---- 407.40 +6.10 401.30 1720 ---- ---- ---- ---- 398.60 +6.00 392.60 1725 ---- ---- ---- ---- 394.30 +6.00 388.30 1730 ---- ---- ---- ---- 390.00 +6.00 384.00 1740 ---- ---- ---- ---- 381.30 +5.90 375.40 1750 ---- ---- ---- ---- 372.80 +5.90 366.90 1760 ---- ---- ---- ---- 364.30 +5.80 358.50 1765 ---- ---- ---- ---- 360.10 +5.80 354.30 1770 ---- ---- ---- ---- 355.90 +5.70 350.20 1775 ---- ---- ---- ---- 351.80 +5.80 346.00 1780 ---- ---- ---- ---- 347.60 +5.70 341.90 1785 ---- ---- ---- ---- 343.50 +5.70 337.80 1790 ---- ---- ---- ---- 339.40 +5.70 333.70 1795 ---- ---- ---- ---- 335.30 +5.60 329.70 1800 ---- ---- ---- ---- 331.20 +5.50 325.70 1805 ---- ---- ---- ---- 327.20 +5.60 321.60 1810 ---- ---- ---- ---- 323.20 +5.50 317.70 1815 ---- ---- ---- ---- 319.20 +5.50 313.70 1820 ---- ---- ---- ---- 315.30 +5.50 309.80 1825 ---- ---- ---- ---- 311.30 +5.40 305.90 1830 ---- ---- ---- ---- 307.40 +5.40 302.00 1835 ---- ---- ---- ---- 303.50 +5.40 298.10 1840 ---- ---- ---- ---- 299.70 +5.40 294.30 1845 ---- ---- ---- ---- 295.80 +5.30 290.50 1850 ---- ---- ---- ---- 292.00 +5.30 286.70 1855 ---- ---- ---- ---- 288.30 +5.30 283.00 1860 ---- ---- ---- ---- 284.50 +5.20 279.30 1865 ---- ---- ---- ---- 280.80 +5.20 275.60 1870 ---- ---- ---- ---- 277.10 +5.10 272.00 1875 ---- ---- ---- ---- 273.50 +5.10 268.40 1880 ---- ---- ---- ---- 269.90 +5.10 264.80 1885 ---- ---- ---- ---- 266.30 +5.10 261.20 1890 ---- ---- ---- ---- 262.70 +5.00 257.70 1895 ---- ---- ---- ---- 259.20 +5.00 254.20 1900 ---- ---- ---- ---- 255.70 +4.90 250.80 1905 ---- ---- ---- ---- 252.30 +4.90 247.40 1910 ---- ---- ---- ---- 248.90 +4.90 244.00 1915 ---- ---- ---- ---- 245.50 +4.90 240.60 1920 ---- ---- ---- ---- 242.10 +4.80 237.30 1925 ---- ---- ---- ---- 238.80 +4.70 234.10 1930 ---- ---- ---- ---- 235.60 +4.80 230.80 1935 ---- ---- ---- ---- 232.30 +4.70 227.60 1940 ---- ---- ---- ---- 229.10 +4.70 224.40 1945 ---- ---- ---- ---- 225.90 +4.60 221.30 1950 ---- ---- ---- ---- 222.80 +4.60 218.20 1955 ---- ---- ---- ---- 219.70 +4.50 215.20 1960 ---- ---- ---- ---- 216.70 +4.50 212.20 1965 ---- ---- ---- ---- 213.60 +4.40 209.20 1970 ---- ---- ---- ---- 210.70 +4.50 206.20 1975 ---- ---- ---- ---- 207.70 +4.40 203.30 1980 ---- ---- ---- ---- 204.80 +4.30 200.50 1985 ---- ---- ---- ---- 202.00 +4.40 197.60 1990 ---- ---- ---- ---- 199.10 +4.20 194.90 1995 ---- ---- ---- ---- 196.40 +4.30 192.10 2000 ---- ---- ---- ---- 193.60 +4.20 189.40 2005 ---- ---- ---- ---- 190.90 +4.20 186.70 2010 ---- ---- ---- ---- 188.20 +4.10 184.10 2015 ---- ---- ---- ---- 185.60 +4.10 181.50 2020 ---- ---- ---- ---- 183.00 +4.00 179.00 2025 ---- ---- ---- ---- 180.50 +4.00 176.50 2030 ---- ---- ---- ---- 178.00 +4.00 174.00 2035 ---- ---- ---- ---- 175.50 +3.90 171.60 2040 ---- ---- ---- ---- 173.10 +3.90 169.20 2045 ---- ---- ---- ---- 170.70 +3.90 166.80 2050 ---- ---- ---- ---- 168.40 +3.90 164.50 2055 ---- ---- ---- ---- 166.00 +3.70 162.30 2060 ---- ---- ---- ---- 163.80 +3.80 160.00 2065 ---- ---- ---- ---- 161.50 +3.70 157.80 2070 ---- ---- ---- ---- 159.40 +3.70 155.70 2075 ---- ---- ---- ---- 157.20 +3.60 153.60 2080 ---- ---- ---- ---- 155.10 +3.60 151.50 2085 ---- ---- ---- ---- 153.00 +3.60 149.40 2090 ---- ---- ---- ---- 151.00 +3.60 147.40 2095 ---- ---- ---- ---- 148.90 +3.40 145.50 2100 ---- ---- ---- ---- 147.00 +3.50 143.50 2105 ---- ---- ---- ---- 145.00 +3.40 141.60 2110 ---- ---- ---- ---- 143.10 +3.40 139.70 2115 ---- ---- ---- ---- 141.30 +3.40 137.90 2120 ---- ---- ---- ---- 139.40 +3.30 136.10 2125 ---- ---- ---- ---- 137.60 +3.30 134.30 2130 ---- ---- ---- ---- 135.80 +3.20 132.60 2135 ---- ---- ---- ---- 134.10 +3.20 130.90 2140 ---- ---- ---- ---- 132.40 +3.20 129.20 2145 ---- ---- ---- ---- 130.70 +3.10 127.60 2150 ---- ---- ---- ---- 129.00 +3.10 125.90 2155 ---- ---- ---- ---- 127.40 +3.00 124.40 2160 ---- ---- ---- ---- 125.80 +3.00 122.80 2165 ---- ---- ---- ---- 124.30 +3.00 121.30 2170 ---- ---- ---- ---- 122.70 +2.90 119.80 2175 ---- ---- ---- ---- 121.20 +2.90 118.30 2180 ---- ---- ---- ---- 119.70 +2.90 116.80 2185 ---- ---- ---- ---- 118.30 +2.90 115.40 2190 ---- ---- ---- ---- 116.80 +2.80 114.00 2195 ---- ---- ---- ---- 115.40 +2.80 112.60 2200 ---- ---- ---- ---- 114.00 +2.70 111.30 2205 ---- ---- ---- ---- 112.70 +2.80 109.90 2210 ---- ---- ---- ---- 111.30 +2.70 108.60 2215 ---- ---- ---- ---- 110.00 +2.70 107.30 2220 ---- ---- ---- ---- 108.70 +2.60 106.10 2225 ---- ---- ---- ---- 107.50 +2.70 104.80 2230 ---- ---- ---- ---- 106.20 +2.60 103.60 2235 ---- ---- ---- ---- 105.00 +2.60 102.40 2240 ---- ---- ---- ---- 103.80 +2.60 101.20 2245 ---- ---- ---- ---- 102.60 +2.60 100.00 2250 ---- ---- ---- ---- 101.40 +2.50 98.90 2255 ---- ---- ---- ---- 100.20 +2.50 97.70 2260 ---- ---- ---- ---- 99.10 +2.50 96.60 2265 ---- ---- ---- ---- 98.00 +2.50 95.50 2270 ---- ---- ---- ---- 96.80 +2.40 94.40 2275 ---- ---- ---- ---- 95.80 +2.40 93.40 2280 ---- ---- ---- ---- 94.70 +2.40 92.30 2285 ---- ---- ---- ---- 93.60 +2.30 91.30 2290 ---- ---- ---- ---- 92.60 +2.30 90.30 2295 ---- ---- ---- ---- 91.60 +2.30 89.30 2300 ---- ---- ---- ---- 90.50 +2.20 88.30 2305 ---- ---- ---- ---- 89.50 +2.20 87.30 2310 ---- ---- ---- ---- 88.60 +2.20 86.40 2315 ---- ---- ---- ---- 87.60 +2.20 85.40 2320 ---- ---- ---- ---- 86.60 +2.10 84.50 2325 ---- ---- ---- ---- 85.70 +2.10 83.60 2330 ---- ---- ---- ---- 84.80 +2.10 82.70 2335 ---- ---- ---- ---- 83.90 +2.10 81.80 2340 ---- ---- ---- ---- 83.00 +2.10 80.90 2345 ---- ---- ---- ---- 82.10 +2.10 80.00 2350 ---- ---- ---- ---- 81.20 +2.00 79.20 2355 ---- ---- ---- ---- 80.40 +2.00 78.40 2360 ---- ---- ---- ---- 79.50 +2.00 77.50 2365 ---- ---- ---- ---- 78.70 +2.00 76.70 2370 ---- ---- ---- ---- 77.90 +2.00 75.90 2375 ---- ---- ---- ---- 77.10 +2.00 75.10 2380 ---- ---- ---- ---- 76.30 +1.90 74.40 2385 ---- ---- ---- ---- 75.50 +1.90 73.60 2390 ---- ---- ---- ---- 74.70 +1.90 72.80 2400 ---- ---- ---- ---- 73.20 +1.80 71.40 2410 ---- ---- ---- ---- 71.70 +1.80 69.90 2420 ---- ---- ---- ---- 70.30 +1.70 68.60 2425 ---- ---- ---- ---- 69.60 +1.70 67.90 2430 ---- ---- ---- ---- 68.90 +1.70 67.20 2440 ---- ---- ---- ---- 67.60 +1.70 65.90 2450 ---- ---- ---- ---- 66.30 +1.70 64.60 2460 ---- ---- ---- ---- 65.00 +1.60 63.40 2470 ---- ---- ---- ---- 63.80 +1.60 62.20 2475 ---- ---- ---- ---- 63.20 +1.60 61.60 2480 ---- ---- ---- ---- 62.60 +1.50 61.10 2500 ---- ---- ---- ---- 60.30 +1.50 58.80 2525 ---- ---- ---- ---- 57.70 +1.50 56.20 2550 ---- ---- ---- ---- 55.20 +1.40 53.80 2575 ---- ---- ---- ---- 52.90 +1.30 51.60 2600 ---- ---- ---- ---- 50.70 +1.20 49.50 2625 ---- ---- ---- ---- 48.70 +1.20 47.50 2650 ---- ---- ---- ---- 46.80 +1.10 45.70 2675 ---- ---- ---- ---- 45.10 +1.10 44.00 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 604.40 +6.90 597.50 1525 ---- ---- ---- ---- 579.50 +6.80 572.70 1550 ---- ---- ---- ---- 555.00 +6.70 548.30 1575 ---- ---- ---- ---- 530.90 +6.60 524.30 1600 ---- ---- ---- ---- 507.20 +6.50 500.70 1625 ---- ---- ---- ---- 483.90 +6.40 477.50 1650 ---- ---- ---- ---- 461.00 +6.30 454.70 1675 ---- ---- ---- ---- 438.60 +6.20 432.40 1680 ---- ---- ---- ---- 434.10 +6.20 427.90 1690 ---- ---- ---- ---- 425.30 +6.10 419.20 1700 ---- ---- ---- ---- 416.50 +6.10 410.40 1710 ---- ---- ---- ---- 407.80 +6.00 401.80 1720 ---- ---- ---- ---- 399.20 +6.00 393.20 1725 ---- ---- ---- ---- 394.90 +5.90 389.00 1730 ---- ---- ---- ---- 390.70 +6.00 384.70 1740 ---- ---- ---- ---- 382.20 +5.90 376.30 1750 ---- ---- ---- ---- 373.80 +5.80 368.00 1760 ---- ---- ---- ---- 365.50 +5.80 359.70 1770 ---- ---- ---- ---- 357.20 +5.70 351.50 1775 ---- ---- ---- ---- 353.10 +5.70 347.40 1780 ---- ---- ---- ---- 349.10 +5.70 343.40 1785 ---- ---- ---- ---- 345.00 +5.60 339.40 1790 ---- ---- ---- ---- 341.00 +5.60 335.40 1795 ---- ---- ---- ---- 337.00 +5.60 331.40 1800 ---- ---- ---- ---- 333.00 +5.60 327.40 1805 ---- ---- ---- ---- 329.00 +5.50 323.50 1810 ---- ---- ---- ---- 325.10 +5.50 319.60 1815 ---- ---- ---- ---- 321.20 +5.50 315.70 1820 ---- ---- ---- ---- 317.30 +5.50 311.80 1825 ---- ---- ---- ---- 313.40 +5.40 308.00 1830 ---- ---- ---- ---- 309.60 +5.40 304.20 1835 ---- ---- ---- ---- 305.70 +5.30 300.40 1840 ---- ---- ---- ---- 302.00 +5.40 296.60 1845 ---- ---- ---- ---- 298.20 +5.30 292.90 1850 ---- ---- ---- ---- 294.50 +5.30 289.20 1855 ---- ---- ---- ---- 290.70 +5.20 285.50 1860 ---- ---- ---- ---- 287.10 +5.20 281.90 1865 ---- ---- ---- ---- 283.40 +5.20 278.20 1870 ---- ---- ---- ---- 279.80 +5.10 274.70 1875 ---- ---- ---- ---- 276.20 +5.10 271.10 1880 ---- ---- ---- ---- 272.60 +5.00 267.60 1885 ---- ---- ---- ---- 269.10 +5.00 264.10 1890 ---- ---- ---- ---- 265.60 +5.00 260.60 1895 ---- ---- ---- ---- 262.10 +5.00 257.10 1900 ---- ---- ---- ---- 258.70 +5.00 253.70 1905 ---- ---- ---- ---- 255.30 +4.90 250.40 1910 ---- ---- ---- ---- 251.90 +4.90 247.00 1915 ---- ---- ---- ---- 248.50 +4.80 243.70 1920 ---- ---- ---- ---- 245.20 +4.80 240.40 1925 ---- ---- ---- ---- 242.00 +4.80 237.20 1930 ---- ---- ---- ---- 238.70 +4.70 234.00 1935 ---- ---- ---- ---- 235.50 +4.70 230.80 1940 ---- ---- ---- ---- 232.40 +4.70 227.70 1945 ---- ---- ---- ---- 229.20 +4.60 224.60 1950 ---- ---- ---- ---- 226.10 +4.50 221.60 1955 ---- ---- ---- ---- 223.10 +4.50 218.60 1960 ---- ---- ---- ---- 220.10 +4.50 215.60 1965 ---- ---- ---- ---- 217.10 +4.50 212.60 1970 ---- ---- ---- ---- 214.20 +4.50 209.70 1975 ---- ---- ---- ---- 211.30 +4.40 206.90 1980 ---- ---- ---- ---- 208.40 +4.30 204.10 1985 ---- ---- ---- ---- 205.60 +4.30 201.30 1990 ---- ---- ---- ---- 202.80 +4.20 198.60 1995 ---- ---- ---- ---- 200.10 +4.20 195.90 2000 ---- ---- ---- ---- 197.40 +4.20 193.20 2005 ---- ---- ---- ---- 194.80 +4.20 190.60 2010 ---- ---- ---- ---- 192.20 +4.10 188.10 2015 ---- ---- ---- ---- 189.60 +4.00 185.60 2020 ---- ---- ---- ---- 187.10 +4.00 183.10 2025 ---- ---- ---- ---- 184.60 +4.00 180.60 2030 ---- ---- ---- ---- 182.20 +4.00 178.20 2035 ---- ---- ---- ---- 179.80 +3.90 175.90 2040 ---- ---- ---- ---- 177.40 +3.90 173.50 2045 ---- ---- ---- ---- 175.10 +3.80 171.30 2050 ---- ---- ---- ---- 172.80 +3.80 169.00 2055 ---- ---- ---- ---- 170.60 +3.80 166.80 2060 ---- ---- ---- ---- 168.40 +3.80 164.60 2065 ---- ---- ---- ---- 166.20 +3.70 162.50 2070 ---- ---- ---- ---- 164.10 +3.70 160.40 2075 ---- ---- ---- ---- 162.00 +3.70 158.30 2080 ---- ---- ---- ---- 159.90 +3.60 156.30 2085 ---- ---- ---- ---- 157.90 +3.60 154.30 2090 ---- ---- ---- ---- 155.90 +3.60 152.30 2095 ---- ---- ---- ---- 153.90 +3.50 150.40 2100 ---- ---- ---- ---- 152.00 +3.50 148.50 2105 ---- ---- ---- ---- 150.10 +3.50 146.60 2110 ---- ---- ---- ---- 148.20 +3.40 144.80 2115 ---- ---- ---- ---- 146.30 +3.30 143.00 2120 ---- ---- ---- ---- 144.50 +3.30 141.20 2125 ---- ---- ---- ---- 142.80 +3.30 139.50 2130 ---- ---- ---- ---- 141.00 +3.30 137.70 2135 ---- ---- ---- ---- 139.30 +3.30 136.00 2140 ---- ---- ---- ---- 137.60 +3.20 134.40 2145 ---- ---- ---- ---- 135.90 +3.20 132.70 2150 ---- ---- ---- ---- 134.30 +3.20 131.10 2155 ---- ---- ---- ---- 132.70 +3.10 129.60 2160 ---- ---- ---- ---- 131.10 +3.10 128.00 2165 ---- ---- ---- ---- 129.50 +3.00 126.50 2170 ---- ---- ---- ---- 128.00 +3.00 125.00 2175 ---- ---- ---- ---- 126.50 +3.00 123.50 2180 ---- ---- ---- ---- 125.00 +3.00 122.00 2185 ---- ---- ---- ---- 123.50 +2.90 120.60 2190 ---- ---- ---- ---- 122.10 +2.90 119.20 2195 ---- ---- ---- ---- 120.70 +2.90 117.80 2200 ---- ---- ---- ---- 119.30 +2.90 116.40 2205 ---- ---- ---- ---- 117.90 +2.80 115.10 2210 ---- ---- ---- ---- 116.50 +2.70 113.80 2215 ---- ---- ---- ---- 115.20 +2.70 112.50 2220 ---- ---- ---- ---- 113.90 +2.70 111.20 2225 ---- ---- ---- ---- 112.60 +2.70 109.90 2230 ---- ---- ---- ---- 111.40 +2.70 108.70 2235 ---- ---- ---- ---- 110.10 +2.60 107.50 2240 ---- ---- ---- ---- 108.90 +2.60 106.30 2245 ---- ---- ---- ---- 107.70 +2.60 105.10 2250 ---- ---- ---- ---- 106.50 +2.60 103.90 2255 ---- ---- ---- ---- 105.30 +2.50 102.80 2260 ---- ---- ---- ---- 104.20 +2.50 101.70 2265 ---- ---- ---- ---- 103.00 +2.40 100.60 2270 ---- ---- ---- ---- 101.90 +2.40 99.50 2275 ---- ---- ---- ---- 100.80 +2.40 98.40 2280 ---- ---- ---- ---- 99.70 +2.40 97.30 2285 ---- ---- ---- ---- 98.70 +2.40 96.30 2290 ---- ---- ---- ---- 97.60 +2.40 95.20 2295 ---- ---- ---- ---- 96.60 +2.40 94.20 2300 ---- ---- ---- ---- 95.50 +2.30 93.20 2305 ---- ---- ---- ---- 94.50 +2.30 92.20 2310 ---- ---- ---- ---- 93.50 +2.20 91.30 2315 ---- ---- ---- ---- 92.60 +2.30 90.30 2320 ---- ---- ---- ---- 91.60 +2.20 89.40 2325 ---- ---- ---- ---- 90.70 +2.20 88.50 2330 ---- ---- ---- ---- 89.70 +2.20 87.50 2335 ---- ---- ---- ---- 88.80 +2.10 86.70 2340 ---- ---- ---- ---- 87.90 +2.10 85.80 2345 ---- ---- ---- ---- 87.00 +2.10 84.90 2350 ---- ---- ---- ---- 86.10 +2.10 84.00 2355 ---- ---- ---- ---- 85.30 +2.10 83.20 2360 ---- ---- ---- ---- 84.40 +2.00 82.40 2365 ---- ---- ---- ---- 83.60 +2.10 81.50 2370 ---- ---- ---- ---- 82.70 +2.00 80.70 2375 ---- ---- ---- ---- 81.90 +2.00 79.90 2380 ---- ---- ---- ---- 81.10 +2.00 79.10 2385 ---- ---- ---- ---- 80.30 +1.90 78.40 2390 ---- ---- ---- ---- 79.50 +1.90 77.60 2400 ---- ---- ---- ---- 78.00 +1.90 76.10 2410 ---- ---- ---- ---- 76.50 +1.80 74.70 2420 ---- ---- ---- ---- 75.10 +1.80 73.30 2425 ---- ---- ---- ---- 74.40 +1.80 72.60 2430 ---- ---- ---- ---- 73.70 +1.80 71.90 2440 ---- ---- ---- ---- 72.30 +1.70 70.60 2450 ---- ---- ---- ---- 71.00 +1.70 69.30 2460 ---- ---- ---- ---- 69.70 +1.70 68.00 2470 ---- ---- ---- ---- 68.50 +1.70 66.80 2475 ---- ---- ---- ---- 67.90 +1.70 66.20 2480 ---- ---- ---- ---- 67.30 +1.70 65.60 2500 ---- ---- ---- ---- 65.00 +1.60 63.40 2525 ---- ---- ---- ---- 62.20 +1.50 60.70 2550 ---- ---- ---- ---- 59.70 +1.40 58.30 2575 ---- ---- ---- ---- 57.30 +1.30 56.00 2600 ---- ---- ---- ---- 55.10 +1.30 53.80 2625 ---- ---- ---- ---- 53.10 +1.30 51.80 2650 ---- ---- ---- ---- 51.10 +1.20 49.90 2675 ---- ---- ---- ---- 49.30 +1.10 48.20 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 617.50 +6.90 610.60 1525 ---- ---- ---- ---- 592.60 +6.90 585.70 1550 ---- ---- ---- ---- 568.00 +6.80 561.20 1575 ---- ---- ---- ---- 543.90 +6.70 537.20 1600 ---- ---- ---- ---- 520.20 +6.60 513.60 1625 ---- ---- ---- ---- 496.90 +6.40 490.50 1650 ---- ---- ---- ---- 474.10 +6.30 467.80 1675 ---- ---- ---- ---- 451.70 +6.20 445.50 1690 ---- ---- ---- ---- 438.50 +6.10 432.40 1700 ---- ---- ---- ---- 429.80 +6.10 423.70 1710 ---- ---- ---- ---- 421.10 +6.00 415.10 1720 ---- ---- ---- ---- 412.60 +6.00 406.60 1725 ---- ---- ---- ---- 408.30 +6.00 402.30 1730 ---- ---- ---- ---- 404.10 +6.00 398.10 1740 ---- ---- ---- ---- 395.60 +5.90 389.70 1750 ---- ---- ---- ---- 387.30 +5.90 381.40 1760 ---- ---- ---- ---- 379.00 +5.80 373.20 1770 ---- ---- ---- ---- 370.80 +5.70 365.10 1775 ---- ---- ---- ---- 366.80 +5.70 361.10 1780 ---- ---- ---- ---- 362.70 +5.70 357.00 1790 ---- ---- ---- ---- 354.70 +5.60 349.10 1795 ---- ---- ---- ---- 350.70 +5.60 345.10 1800 ---- ---- ---- ---- 346.80 +5.60 341.20 1805 ---- ---- ---- ---- 342.80 +5.50 337.30 1810 ---- ---- ---- ---- 338.90 +5.50 333.40 1815 ---- ---- ---- ---- 335.00 +5.50 329.50 1820 ---- ---- ---- ---- 331.10 +5.40 325.70 1825 ---- ---- ---- ---- 327.30 +5.50 321.80 1830 ---- ---- ---- ---- 323.50 +5.50 318.00 1835 ---- ---- ---- ---- 319.60 +5.30 314.30 1840 ---- ---- ---- ---- 315.90 +5.40 310.50 1845 ---- ---- ---- ---- 312.10 +5.30 306.80 1850 ---- ---- ---- ---- 308.40 +5.30 303.10 1855 ---- ---- ---- ---- 304.60 +5.20 299.40 1860 ---- ---- ---- ---- 300.90 +5.20 295.70 1865 ---- ---- ---- ---- 297.30 +5.20 292.10 1870 ---- ---- ---- ---- 293.60 +5.10 288.50 1875 ---- ---- ---- ---- 290.00 +5.10 284.90 1880 ---- ---- ---- ---- 286.40 +5.10 281.30 1885 ---- ---- ---- ---- 282.80 +5.00 277.80 1890 ---- ---- ---- ---- 279.30 +5.00 274.30 1895 ---- ---- ---- ---- 275.80 +5.00 270.80 1900 ---- ---- ---- ---- 272.30 +5.00 267.30 1905 ---- ---- ---- ---- 268.80 +4.90 263.90 1910 ---- ---- ---- ---- 265.40 +4.90 260.50 1915 ---- ---- ---- ---- 262.00 +4.90 257.10 1920 ---- ---- ---- ---- 258.60 +4.80 253.80 1925 ---- ---- ---- ---- 255.30 +4.80 250.50 1930 ---- ---- ---- ---- 252.00 +4.80 247.20 1935 ---- ---- ---- ---- 248.70 +4.80 243.90 1940 ---- ---- ---- ---- 245.40 +4.70 240.70 1945 ---- ---- ---- ---- 242.20 +4.60 237.60 1950 ---- ---- ---- ---- 239.00 +4.60 234.40 1955 ---- ---- ---- ---- 235.90 +4.60 231.30 1960 ---- ---- ---- ---- 232.80 +4.60 228.20 1965 ---- ---- ---- ---- 229.70 +4.50 225.20 1970 ---- ---- ---- ---- 226.70 +4.50 222.20 1975 ---- ---- ---- ---- 223.70 +4.50 219.20 1980 ---- ---- ---- ---- 220.80 +4.50 216.30 1985 ---- ---- ---- ---- 217.80 +4.30 213.50 1990 ---- ---- ---- ---- 215.00 +4.40 210.60 1995 ---- ---- ---- ---- 212.10 +4.30 207.80 2000 ---- ---- ---- ---- 209.30 +4.20 205.10 2005 ---- ---- ---- ---- 206.60 +4.20 202.40 2010 ---- ---- ---- ---- 203.90 +4.20 199.70 2015 ---- ---- ---- ---- 201.20 +4.10 197.10 2020 ---- ---- ---- ---- 198.60 +4.10 194.50 2025 ---- ---- ---- ---- 196.00 +4.10 191.90 2030 ---- ---- ---- ---- 193.50 +4.10 189.40 2035 ---- ---- ---- ---- 191.00 +4.00 187.00 2040 ---- ---- ---- ---- 188.60 +4.00 184.60 2045 ---- ---- ---- ---- 186.20 +4.00 182.20 2050 ---- ---- ---- ---- 183.80 +3.90 179.90 2055 ---- ---- ---- ---- 181.50 +3.90 177.60 2060 ---- ---- ---- ---- 179.20 +3.90 175.30 2065 ---- ---- ---- ---- 176.90 +3.80 173.10 2070 ---- ---- ---- ---- 174.70 +3.80 170.90 2075 ---- ---- ---- ---- 172.50 +3.70 168.80 2080 ---- ---- ---- ---- 170.40 +3.70 166.70 2085 ---- ---- ---- ---- 168.30 +3.60 164.70 2090 ---- ---- ---- ---- 166.30 +3.70 162.60 2095 ---- ---- ---- ---- 164.20 +3.60 160.60 2100 ---- ---- ---- ---- 162.30 +3.60 158.70 2105 ---- ---- ---- ---- 160.30 +3.50 156.80 2110 ---- ---- ---- ---- 158.40 +3.50 154.90 2115 ---- ---- ---- ---- 156.50 +3.40 153.10 2120 ---- ---- ---- ---- 154.70 +3.50 151.20 2125 ---- ---- ---- ---- 152.90 +3.40 149.50 2130 ---- ---- ---- ---- 151.10 +3.40 147.70 2135 ---- ---- ---- ---- 149.30 +3.30 146.00 2140 ---- ---- ---- ---- 147.60 +3.30 144.30 2145 ---- ---- ---- ---- 145.90 +3.20 142.70 2150 ---- ---- ---- ---- 144.30 +3.20 141.10 630 2155 ---- ---- ---- ---- 142.70 +3.20 139.50 2160 ---- ---- ---- ---- 141.10 +3.20 137.90 2165 ---- ---- ---- ---- 139.50 +3.10 136.40 2170 ---- ---- ---- ---- 138.00 +3.20 134.80 2175 ---- ---- ---- ---- 136.40 +3.10 133.30 2180 ---- ---- ---- ---- 134.90 +3.00 131.90 2185 ---- ---- ---- ---- 133.50 +3.10 130.40 2190 ---- ---- ---- ---- 132.00 +3.00 129.00 2195 ---- ---- ---- ---- 130.60 +3.00 127.60 2200 ---- ---- ---- ---- 129.20 +2.90 126.30 2205 ---- ---- ---- ---- 127.80 +2.90 124.90 2210 ---- ---- ---- ---- 126.50 +2.90 123.60 2215 ---- ---- ---- ---- 125.10 +2.80 122.30 2220 ---- ---- ---- ---- 123.80 +2.80 121.00 2225 ---- ---- ---- ---- 122.50 +2.80 119.70 2230 ---- ---- ---- ---- 121.20 +2.80 118.40 2235 ---- ---- ---- ---- 119.90 +2.70 117.20 2240 ---- ---- ---- ---- 118.70 +2.70 116.00 2245 ---- ---- ---- ---- 117.40 +2.70 114.70 2250 ---- ---- ---- ---- 116.20 +2.70 113.50 2255 ---- ---- ---- ---- 115.00 +2.60 112.40 2260 ---- ---- ---- ---- 113.80 +2.60 111.20 2265 ---- ---- ---- ---- 112.60 +2.60 110.00 2270 ---- ---- ---- ---- 111.40 +2.50 108.90 2275 ---- ---- ---- ---- 110.30 +2.60 107.70 2280 ---- ---- ---- ---- 109.10 +2.50 106.60 2285 ---- ---- ---- ---- 108.00 +2.50 105.50 2290 ---- ---- ---- ---- 106.90 +2.50 104.40 2295 ---- ---- ---- ---- 105.70 +2.40 103.30 2300 ---- ---- ---- ---- 104.60 +2.40 102.20 2305 ---- ---- ---- ---- 103.50 +2.40 101.10 2310 ---- ---- ---- ---- 102.50 +2.40 100.10 2315 ---- ---- ---- ---- 101.40 +2.40 99.00 2320 ---- ---- ---- ---- 100.30 +2.30 98.00 2325 ---- ---- ---- ---- 99.30 +2.30 97.00 2330 ---- ---- ---- ---- 98.20 +2.30 95.90 2335 ---- ---- ---- ---- 97.20 +2.30 94.90 2340 ---- ---- ---- ---- 96.20 +2.30 93.90 2345 ---- ---- ---- ---- 95.20 +2.20 93.00 2350 ---- ---- ---- ---- 94.20 +2.20 92.00 2355 ---- ---- ---- ---- 93.20 +2.20 91.00 2360 ---- ---- ---- ---- 92.20 +2.10 90.10 2365 ---- ---- ---- ---- 91.30 +2.20 89.10 2370 ---- ---- ---- ---- 90.30 +2.10 88.20 2375 ---- ---- ---- ---- 89.40 +2.10 87.30 2380 ---- ---- ---- ---- 88.50 +2.10 86.40 2385 ---- ---- ---- ---- 87.50 +2.00 85.50 2390 ---- ---- ---- ---- 86.60 +2.00 84.60 2395 ---- ---- ---- ---- 85.80 +2.10 83.70 2400 ---- ---- ---- ---- 84.90 +2.00 82.90 2410 ---- ---- ---- ---- 83.10 +1.90 81.20 2420 ---- ---- ---- ---- 81.50 +2.00 79.50 2425 ---- ---- ---- ---- 80.60 +1.90 78.70 2430 ---- ---- ---- ---- 79.80 +1.90 77.90 2440 ---- ---- ---- ---- 78.20 +1.80 76.40 2450 ---- ---- ---- ---- 76.70 +1.90 74.80 2460 ---- ---- ---- ---- 75.10 +1.70 73.40 2470 ---- ---- ---- ---- 73.70 +1.80 71.90 2475 ---- ---- ---- ---- 72.90 +1.70 71.20 2480 ---- ---- ---- ---- 72.20 +1.70 70.50 2490 ---- ---- ---- ---- 70.80 +1.70 69.10 2500 ---- ---- ---- ---- 69.50 +1.70 67.80 2525 ---- ---- ---- ---- 66.20 +1.60 64.60 2550 ---- ---- ---- ---- 63.20 +1.50 61.70 2575 ---- ---- ---- ---- 60.30 +1.40 58.90 2600 ---- ---- ---- ---- 57.60 +1.30 56.30 2625 ---- ---- ---- ---- 55.10 +1.30 53.80 2650 ---- ---- ---- ---- 52.80 +1.30 51.50 2675 ---- ---- ---- ---- 50.60 +1.20 49.40 2700 ---- ---- ---- ---- 48.50 +1.10 47.40 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1167.50 +6.90 1160.60 975 ---- ---- ---- ---- 1142.50 +6.90 1135.60 1000 ---- ---- ---- ---- 1117.50 +6.90 1110.60 1025 ---- ---- ---- ---- 1092.50 +6.90 1085.60 1050 ---- ---- ---- ---- 1067.50 +6.90 1060.60 1075 ---- ---- ---- ---- 1042.50 +6.90 1035.60 1100 ---- ---- ---- ---- 1017.50 +6.90 1010.60 1125 ---- ---- ---- ---- 992.50 +6.90 985.60 1130 ---- ---- ---- ---- 987.50 +6.90 980.60 1140 ---- ---- ---- ---- 977.50 +6.90 970.60 1150 ---- ---- ---- ---- 967.50 +6.90 960.60 1160 ---- ---- ---- ---- 957.50 +6.90 950.60 1170 ---- ---- ---- ---- 947.50 +6.90 940.60 1175 ---- ---- ---- ---- 942.50 +6.90 935.60 1180 ---- ---- ---- ---- 937.50 +6.90 930.60 1190 ---- ---- ---- ---- 927.50 +6.90 920.60 1200 ---- ---- ---- ---- 917.50 +6.90 910.60 1210 ---- ---- ---- ---- 907.50 +6.90 900.60 1220 ---- ---- ---- ---- 897.50 +6.90 890.60 1225 ---- ---- ---- ---- 892.50 +6.90 885.60 1230 ---- ---- ---- ---- 887.50 +6.90 880.60 1235 ---- ---- ---- ---- 882.50 +6.90 875.60 1240 ---- ---- ---- ---- 877.50 +6.90 870.60 1245 ---- ---- ---- ---- 872.50 +6.90 865.60 1250 ---- ---- ---- ---- 867.50 +6.90 860.60 1255 ---- ---- ---- ---- 862.50 +6.90 855.60 1260 ---- ---- ---- ---- 857.50 +6.90 850.60 1265 ---- ---- ---- ---- 852.50 +6.90 845.60 1270 ---- ---- ---- ---- 847.50 +6.90 840.60 1275 ---- ---- ---- ---- 842.50 +6.90 835.60 1280 ---- ---- ---- ---- 837.50 +6.90 830.60 1285 ---- ---- ---- ---- 832.50 +6.90 825.60 1290 ---- ---- ---- ---- 827.50 +6.90 820.60 1295 ---- ---- ---- ---- 822.50 +6.90 815.60 1300 ---- ---- ---- ---- 817.50 +6.90 810.60 1305 ---- ---- ---- ---- 812.50 +6.90 805.60 1310 ---- ---- ---- ---- 807.50 +6.90 800.60 1315 ---- ---- ---- ---- 802.50 +6.90 795.60 1320 ---- ---- ---- ---- 797.50 +6.90 790.60 1325 ---- ---- ---- ---- 792.50 +6.90 785.60 1330 ---- ---- ---- ---- 787.50 +6.90 780.60 1335 ---- ---- ---- ---- 782.50 +6.90 775.60 1340 ---- ---- ---- ---- 777.50 +6.90 770.60 1345 ---- ---- ---- ---- 772.50 +6.90 765.60 1350 ---- ---- ---- ---- 767.50 +6.90 760.60 1355 ---- ---- ---- ---- 762.50 +6.90 755.60 1360 ---- ---- ---- ---- 757.50 +6.90 750.60 1365 ---- ---- ---- ---- 752.50 +6.90 745.60 1370 ---- ---- ---- ---- 747.50 +6.90 740.60 1375 ---- ---- ---- ---- 742.50 +6.90 735.60 1380 ---- ---- ---- ---- 737.50 +6.90 730.60 1385 ---- ---- ---- ---- 732.50 +6.90 725.60 1390 ---- ---- ---- ---- 727.50 +6.90 720.60 1395 ---- ---- ---- ---- 722.50 +6.90 715.60 1400 ---- ---- ---- ---- 717.50 +6.90 710.60 1405 ---- ---- ---- ---- 712.50 +6.90 705.60 1410 ---- ---- ---- ---- 707.50 +6.90 700.60 1415 ---- ---- ---- ---- 702.50 +6.90 695.60 1420 ---- ---- ---- ---- 697.50 +6.90 690.60 1425 ---- ---- ---- ---- 692.50 +6.90 685.60 1430 ---- ---- ---- ---- 687.50 +6.90 680.60 1435 ---- ---- ---- ---- 682.50 +6.90 675.60 1440 ---- ---- ---- ---- 677.50 +6.90 670.60 1445 ---- ---- ---- ---- 672.50 +6.90 665.60 1450 ---- ---- ---- ---- 667.50 +6.90 660.60 1455 ---- ---- ---- ---- 662.50 +6.90 655.60 1460 ---- ---- ---- ---- 657.50 +6.90 650.60 1465 ---- ---- ---- ---- 652.50 +6.90 645.60 1470 ---- ---- ---- ---- 647.50 +6.80 640.70 1475 ---- ---- ---- ---- 642.50 +6.80 635.70 1480 ---- ---- ---- ---- 637.60 +6.80 630.80 1485 ---- ---- ---- ---- 632.70 +6.90 625.80 1490 ---- ---- ---- ---- 627.70 +6.80 620.90 1495 ---- ---- ---- ---- 622.80 +6.80 616.00 1500 ---- ---- ---- ---- 617.90 +6.70 611.20 1505 ---- ---- ---- ---- 613.00 +6.70 606.30 1510 ---- ---- ---- ---- 608.20 +6.80 601.40 1515 ---- ---- ---- ---- 603.30 +6.70 596.60 1520 ---- ---- ---- ---- 598.50 +6.70 591.80 1525 ---- ---- ---- ---- 593.70 +6.70 587.00 1530 ---- ---- ---- ---- 588.90 +6.70 582.20 1535 ---- ---- ---- ---- 584.10 +6.70 577.40 1540 ---- ---- ---- ---- 579.30 +6.60 572.70 1545 ---- ---- ---- ---- 574.50 +6.60 567.90 1550 ---- ---- ---- ---- 569.80 +6.60 563.20 1555 ---- ---- ---- ---- 565.00 +6.50 558.50 1560 ---- ---- ---- ---- 560.30 +6.50 553.80 1565 ---- ---- ---- ---- 555.60 +6.50 549.10 1570 ---- ---- ---- ---- 550.90 +6.50 544.40 1575 ---- ---- ---- ---- 546.20 +6.50 539.70 1580 ---- ---- ---- ---- 541.60 +6.50 535.10 1585 ---- ---- ---- ---- 536.90 +6.50 530.40 1590 ---- ---- ---- ---- 532.30 +6.50 525.80 1595 ---- ---- ---- ---- 527.60 +6.40 521.20 1600 ---- ---- ---- ---- 523.00 +6.40 516.60 1605 ---- ---- ---- ---- 518.40 +6.40 512.00 1610 ---- ---- ---- ---- 513.80 +6.30 507.50 1615 ---- ---- ---- ---- 509.30 +6.40 502.90 1620 ---- ---- ---- ---- 504.70 +6.30 498.40 1625 ---- ---- ---- ---- 500.20 +6.40 493.80 1630 ---- ---- ---- ---- 495.60 +6.30 489.30 1635 ---- ---- ---- ---- 491.10 +6.30 484.80 1640 ---- ---- ---- ---- 486.60 +6.30 480.30 1645 ---- ---- ---- ---- 482.10 +6.20 475.90 1650 ---- ---- ---- ---- 477.60 +6.20 471.40 1655 ---- ---- ---- ---- 473.10 +6.20 466.90 1660 ---- ---- ---- ---- 468.70 +6.20 462.50 1665 ---- ---- ---- ---- 464.20 +6.10 458.10 1670 ---- ---- ---- ---- 459.80 +6.10 453.70 1675 ---- ---- ---- ---- 455.40 +6.10 449.30 1680 ---- ---- ---- ---- 451.00 +6.10 444.90 1685 ---- ---- ---- ---- 446.60 +6.10 440.50 1690 ---- ---- ---- ---- 442.20 +6.10 436.10 1695 ---- ---- ---- ---- 437.80 +6.00 431.80 1700 ---- ---- ---- ---- 433.50 +6.00 427.50 1705 ---- ---- ---- ---- 429.10 +6.00 423.10 1710 ---- ---- ---- ---- 424.80 +6.00 418.80 1715 ---- ---- ---- ---- 420.50 +6.00 414.50 1720 ---- ---- ---- ---- 416.20 +5.90 410.30 1725 ---- ---- ---- ---- 411.90 +5.90 406.00 1730 ---- ---- ---- ---- 407.60 +5.80 401.80 1735 ---- ---- ---- ---- 403.40 +5.90 397.50 1740 ---- ---- ---- ---- 399.20 +5.90 393.30 1745 ---- ---- ---- ---- 394.90 +5.80 389.10 1750 ---- ---- ---- ---- 390.70 +5.80 384.90 1755 ---- ---- ---- ---- 386.50 +5.70 380.80 1760 ---- ---- ---- ---- 382.40 +5.80 376.60 1765 ---- ---- ---- ---- 378.20 +5.70 372.50 1770 ---- ---- ---- ---- 374.10 +5.70 368.40 1775 ---- ---- ---- ---- 370.00 +5.70 364.30 1780 ---- ---- ---- ---- 365.90 +5.70 360.20 1785 ---- ---- ---- ---- 361.80 +5.60 356.20 1790 ---- ---- ---- ---- 357.70 +5.60 352.10 1795 ---- ---- ---- ---- 353.70 +5.60 348.10 1800 ---- ---- ---- ---- 349.70 +5.60 344.10 1805 ---- ---- ---- ---- 345.70 +5.50 340.20 1810 ---- ---- ---- ---- 341.70 +5.50 336.20 1815 ---- ---- ---- ---- 337.80 +5.50 332.30 1820 ---- ---- ---- ---- 333.90 +5.50 328.40 1825 ---- ---- ---- ---- 330.00 +5.50 324.50 1830 ---- ---- ---- ---- 326.10 +5.40 320.70 1835 ---- ---- ---- ---- 322.20 +5.30 316.90 1840 ---- ---- ---- ---- 318.40 +5.30 313.10 1845 ---- ---- ---- ---- 314.60 +5.30 309.30 1850 ---- ---- ---- ---- 310.80 +5.20 305.60 1855 ---- ---- ---- ---- 307.10 +5.20 301.90 1860 ---- ---- ---- ---- 303.40 +5.20 298.20 1865 ---- ---- ---- ---- 299.70 +5.20 294.50 1870 ---- ---- ---- ---- 296.00 +5.10 290.90 1875 ---- ---- ---- ---- 292.40 +5.10 287.30 1880 ---- ---- ---- ---- 288.80 +5.10 283.70 1885 ---- ---- ---- ---- 285.20 +5.00 280.20 1890 ---- ---- ---- ---- 281.70 +5.00 276.70 1895 ---- ---- ---- ---- 278.20 +5.00 273.20 1900 ---- ---- ---- ---- 274.70 +4.90 269.80 1905 ---- ---- ---- ---- 271.30 +4.90 266.40 1910 ---- ---- ---- ---- 267.90 +4.90 263.00 1915 ---- ---- ---- ---- 264.60 +4.90 259.70 1920 ---- ---- ---- ---- 261.20 +4.80 256.40 1925 ---- ---- ---- ---- 257.90 +4.80 253.10 1930 ---- ---- ---- ---- 254.70 +4.80 249.90 1935 ---- ---- ---- ---- 251.40 +4.70 246.70 1940 ---- ---- ---- ---- 248.30 +4.70 243.60 1945 ---- ---- ---- ---- 245.10 +4.70 240.40 1950 ---- ---- ---- ---- 242.00 +4.60 237.40 1955 ---- ---- ---- ---- 238.90 +4.60 234.30 1960 ---- ---- ---- ---- 235.90 +4.60 231.30 1965 ---- ---- ---- ---- 232.90 +4.50 228.40 1970 ---- ---- ---- ---- 229.90 +4.50 225.40 1975 ---- ---- ---- ---- 227.00 +4.50 222.50 1980 ---- ---- ---- ---- 224.10 +4.40 219.70 1985 ---- ---- ---- ---- 221.30 +4.40 216.90 1990 ---- ---- ---- ---- 218.50 +4.40 214.10 1995 ---- ---- ---- ---- 215.70 +4.30 211.40 2000 ---- ---- ---- ---- 213.00 +4.30 208.70 258 2005 ---- ---- ---- ---- 210.30 +4.20 206.10 2010 ---- ---- ---- ---- 207.70 +4.20 203.50 2015 ---- ---- ---- ---- 205.10 +4.20 200.90 2020 ---- ---- ---- ---- 202.50 +4.10 198.40 1 2025 ---- ---- ---- ---- 200.00 +4.10 195.90 2030 ---- ---- ---- ---- 197.50 +4.10 193.40 2035 ---- ---- ---- ---- 195.00 +4.00 191.00 2040 ---- ---- ---- ---- 192.60 +3.90 188.70 2045 ---- ---- ---- ---- 190.30 +4.00 186.30 2050 ---- ---- ---- ---- 187.90 +3.90 184.00 2055 ---- ---- ---- ---- 185.70 +3.90 181.80 2060 ---- ---- ---- ---- 183.40 +3.80 179.60 2065 ---- ---- ---- ---- 181.20 +3.80 177.40 2070 ---- ---- ---- ---- 179.00 +3.80 175.20 2075 ---- ---- ---- ---- 176.80 +3.70 173.10 2080 ---- ---- ---- ---- 174.70 +3.70 171.00 2085 ---- ---- ---- ---- 172.70 +3.70 169.00 2090 ---- ---- ---- ---- 170.60 +3.60 167.00 2095 ---- ---- ---- ---- 168.60 +3.60 165.00 2100 ---- ---- ---- ---- 166.60 +3.60 163.00 350 2105 ---- ---- ---- ---- 164.70 +3.60 161.10 2110 ---- ---- ---- ---- 162.80 +3.60 159.20 2115 ---- ---- ---- ---- 160.90 +3.50 157.40 2120 ---- ---- ---- ---- 159.00 +3.40 155.60 2125 ---- ---- ---- ---- 157.20 +3.40 153.80 2130 ---- ---- ---- ---- 155.40 +3.40 152.00 2135 ---- ---- ---- ---- 153.60 +3.30 150.30 2140 ---- ---- ---- ---- 151.90 +3.30 148.60 2145 ---- ---- ---- ---- 150.20 +3.30 146.90 2150 ---- ---- ---- ---- 148.50 +3.30 145.20 600 2155 ---- ---- ---- ---- 146.80 +3.20 143.60 2160 ---- ---- ---- ---- 145.20 +3.20 142.00 2165 ---- ---- ---- ---- 143.60 +3.10 140.50 2170 ---- ---- ---- ---- 142.00 +3.10 138.90 2175 ---- ---- ---- ---- 140.50 +3.10 137.40 2180 ---- ---- ---- ---- 139.00 +3.10 135.90 2185 ---- ---- ---- ---- 137.50 +3.10 134.40 2190 ---- ---- ---- ---- 136.00 +3.00 133.00 2195 ---- ---- ---- ---- 134.50 +3.00 131.50 2200 ---- ---- ---- ---- 133.10 +3.00 130.10 2205 ---- ---- ---- ---- 131.70 +3.00 128.70 2210 ---- ---- ---- ---- 130.30 +2.90 127.40 2215 ---- ---- ---- ---- 128.90 +2.90 126.00 2220 ---- ---- ---- ---- 127.50 +2.80 124.70 2225 ---- ---- ---- ---- 126.20 +2.80 123.40 2230 ---- ---- ---- ---- 124.90 +2.80 122.10 2235 ---- ---- ---- ---- 123.60 +2.80 120.80 2240 ---- ---- ---- ---- 122.30 +2.70 119.60 2245 ---- ---- ---- ---- 121.10 +2.80 118.30 2250 ---- ---- ---- ---- 119.80 +2.70 117.10 2255 ---- ---- ---- ---- 118.60 +2.70 115.90 2260 ---- ---- ---- ---- 117.40 +2.70 114.70 2265 ---- ---- ---- ---- 116.20 +2.60 113.60 2270 ---- ---- ---- ---- 115.00 +2.60 112.40 2275 ---- ---- ---- ---- 113.80 +2.50 111.30 2280 ---- ---- ---- ---- 112.70 +2.60 110.10 2285 ---- ---- ---- ---- 111.60 +2.60 109.00 2290 ---- ---- ---- ---- 110.40 +2.50 107.90 2295 ---- ---- ---- ---- 109.30 +2.40 106.90 2300 ---- ---- ---- ---- 108.20 +2.40 105.80 1 2305 ---- ---- ---- ---- 107.20 +2.50 104.70 2310 ---- ---- ---- ---- 106.10 +2.40 103.70 2315 ---- ---- ---- ---- 105.00 +2.30 102.70 2320 ---- ---- ---- ---- 104.00 +2.40 101.60 2325 ---- ---- ---- ---- 103.00 +2.40 100.60 2330 ---- ---- ---- ---- 102.00 +2.40 99.60 2335 ---- ---- ---- ---- 100.90 +2.30 98.60 2340 ---- ---- ---- ---- 100.00 +2.30 97.70 2345 ---- ---- ---- ---- 99.00 +2.30 96.70 2350 ---- ---- ---- ---- 98.00 +2.20 95.80 2355 ---- ---- ---- ---- 97.00 +2.20 94.80 2360 ---- ---- ---- ---- 96.10 +2.20 93.90 2365 ---- ---- ---- ---- 95.20 +2.20 93.00 2370 ---- ---- ---- ---- 94.20 +2.10 92.10 2375 ---- ---- ---- ---- 93.30 +2.10 91.20 2380 ---- ---- ---- ---- 92.40 +2.10 90.30 2385 ---- ---- ---- ---- 91.50 +2.10 89.40 2390 ---- ---- ---- ---- 90.60 +2.10 88.50 2395 ---- ---- ---- ---- 89.70 +2.00 87.70 2400 ---- ---- ---- ---- 88.90 +2.10 86.80 82 2410 ---- ---- ---- ---- 87.20 +2.00 85.20 2420 ---- ---- ---- ---- 85.50 +2.00 83.50 2425 ---- ---- ---- ---- 84.70 +2.00 82.70 2430 ---- ---- ---- ---- 83.80 +1.90 81.90 2440 ---- ---- ---- ---- 82.20 +1.90 80.30 2450 ---- ---- ---- ---- 80.60 +1.80 78.80 2460 ---- ---- ---- ---- 79.10 +1.80 77.30 2470 ---- ---- ---- ---- 77.60 +1.80 75.80 2475 ---- ---- ---- ---- 76.80 +1.80 75.00 2480 ---- ---- ---- ---- 76.10 +1.80 74.30 2490 ---- ---- ---- ---- 74.60 +1.70 72.90 2500 ---- ---- ---- ---- 73.20 +1.70 71.50 3261 2525 ---- ---- ---- ---- 69.70 +1.60 68.10 2550 ---- ---- ---- ---- 66.40 +1.60 64.80 2575 ---- ---- ---- ---- 63.20 +1.40 61.80 2600 ---- ---- ---- ---- 60.20 +1.40 58.80 2625 ---- ---- ---- ---- 57.40 +1.40 56.00 2650 ---- ---- ---- ---- 54.70 +1.30 53.40 150 2675 ---- ---- ---- ---- 52.10 +1.30 50.80 2700 ---- ---- ---- ---- 49.60 +1.20 48.40 750 3000 ---- ---- ---- ---- 28.10 +.70 27.40 2838 3450 ---- ---- ---- ---- 14.00 +.30 13.70 3475 ---- ---- ---- ---- 13.60 +.30 13.30 3500 ---- ---- ---- ---- 13.20 +.30 12.90 4 4000 ---- ---- ---- ---- 7.90 +.10 7.80 9 OG JAN25 Gold Option CALL 1625 ---- ---- ---- ---- 512.50 +6.50 506.00 1650 ---- ---- ---- ---- 489.80 +6.40 483.40 1675 ---- ---- ---- ---- 467.60 +6.20 461.40 1700 ---- ---- ---- ---- 446.00 +6.20 439.80 1725 ---- ---- ---- ---- 424.80 +6.00 418.80 1750 ---- ---- ---- ---- 404.20 +5.90 398.30 1775 ---- ---- ---- ---- 384.00 +5.70 378.30 1800 ---- ---- ---- ---- 364.40 +5.60 358.80 1810 ---- ---- ---- ---- 356.70 +5.50 351.20 1820 ---- ---- ---- ---- 349.10 +5.40 343.70 1825 ---- ---- ---- ---- 345.40 +5.50 339.90 1830 ---- ---- ---- ---- 341.60 +5.40 336.20 1840 ---- ---- ---- ---- 334.20 +5.40 328.80 1850 ---- ---- ---- ---- 326.90 +5.30 321.60 1860 ---- ---- ---- ---- 319.60 +5.20 314.40 1870 ---- ---- ---- ---- 312.40 +5.10 307.30 1875 ---- ---- ---- ---- 308.90 +5.20 303.70 1880 ---- ---- ---- ---- 305.40 +5.20 300.20 1890 ---- ---- ---- ---- 298.40 +5.10 293.30 1900 ---- ---- ---- ---- 291.50 +5.00 286.50 1910 ---- ---- ---- ---- 284.70 +4.90 279.80 1915 ---- ---- ---- ---- 281.30 +4.90 276.40 1920 ---- ---- ---- ---- 278.00 +4.90 273.10 1925 ---- ---- ---- ---- 274.70 +4.90 269.80 1930 ---- ---- ---- ---- 271.40 +4.80 266.60 1935 ---- ---- ---- ---- 268.10 +4.70 263.40 1940 ---- ---- ---- ---- 264.90 +4.70 260.20 1945 ---- ---- ---- ---- 261.70 +4.70 257.00 1950 ---- ---- ---- ---- 258.50 +4.60 253.90 1955 ---- ---- ---- ---- 255.40 +4.60 250.80 1960 ---- ---- ---- ---- 252.30 +4.60 247.70 1965 ---- ---- ---- ---- 249.20 +4.60 244.60 1970 ---- ---- ---- ---- 246.20 +4.60 241.60 1975 ---- ---- ---- ---- 243.10 +4.50 238.60 1980 ---- ---- ---- ---- 240.10 +4.40 235.70 1985 ---- ---- ---- ---- 237.20 +4.50 232.70 1990 ---- ---- ---- ---- 234.30 +4.40 229.90 1995 ---- ---- ---- ---- 231.40 +4.40 227.00 2000 ---- ---- ---- ---- 228.50 +4.30 224.20 2005 ---- ---- ---- ---- 225.70 +4.30 221.40 2010 ---- ---- ---- ---- 222.90 +4.30 218.60 2015 ---- ---- ---- ---- 220.20 +4.30 215.90 2020 ---- ---- ---- ---- 217.50 +4.30 213.20 2025 ---- ---- ---- ---- 214.80 +4.20 210.60 2030 ---- ---- ---- ---- 212.10 +4.10 208.00 2035 ---- ---- ---- ---- 209.50 +4.10 205.40 2040 ---- ---- ---- ---- 207.00 +4.10 202.90 2045 ---- ---- ---- ---- 204.40 +4.00 200.40 2050 ---- ---- ---- ---- 202.00 +4.10 197.90 2055 ---- ---- ---- ---- 199.50 +4.00 195.50 2060 ---- ---- ---- ---- 197.10 +4.00 193.10 2065 ---- ---- ---- ---- 194.70 +3.90 190.80 2070 ---- ---- ---- ---- 192.40 +3.90 188.50 2075 ---- ---- ---- ---- 190.10 +3.80 186.30 2080 ---- ---- ---- ---- 187.90 +3.80 184.10 2085 ---- ---- ---- ---- 185.70 +3.80 181.90 2090 ---- ---- ---- ---- 183.50 +3.80 179.70 2095 ---- ---- ---- ---- 181.40 +3.80 177.60 2100 ---- ---- ---- ---- 179.30 +3.70 175.60 2105 ---- ---- ---- ---- 177.20 +3.60 173.60 2110 ---- ---- ---- ---- 175.20 +3.60 171.60 2115 ---- ---- ---- ---- 173.20 +3.60 169.60 2120 ---- ---- ---- ---- 171.20 +3.50 167.70 2125 ---- ---- ---- ---- 169.30 +3.50 165.80 2130 ---- ---- ---- ---- 167.40 +3.40 164.00 2135 ---- ---- ---- ---- 165.60 +3.50 162.10 2140 ---- ---- ---- ---- 163.80 +3.50 160.30 2145 ---- ---- ---- ---- 162.00 +3.40 158.60 2150 ---- ---- ---- ---- 160.20 +3.30 156.90 2155 ---- ---- ---- ---- 158.50 +3.30 155.20 2160 ---- ---- ---- ---- 156.80 +3.30 153.50 2165 ---- ---- ---- ---- 155.20 +3.30 151.90 2170 ---- ---- ---- ---- 153.50 +3.20 150.30 2175 ---- ---- ---- ---- 151.90 +3.20 148.70 2180 ---- ---- ---- ---- 150.30 +3.20 147.10 2185 ---- ---- ---- ---- 148.80 +3.20 145.60 2190 ---- ---- ---- ---- 147.20 +3.10 144.10 2195 ---- ---- ---- ---- 145.70 +3.10 142.60 2200 ---- ---- ---- ---- 144.30 +3.10 141.20 2205 ---- ---- ---- ---- 142.80 +3.10 139.70 2210 ---- ---- ---- ---- 141.40 +3.10 138.30 2215 ---- ---- ---- ---- 139.90 +3.00 136.90 2220 ---- ---- ---- ---- 138.60 +3.00 135.60 2225 ---- ---- ---- ---- 137.20 +3.00 134.20 2230 ---- ---- ---- ---- 135.80 +2.90 132.90 2235 ---- ---- ---- ---- 134.50 +2.90 131.60 2240 ---- ---- ---- ---- 133.20 +2.90 130.30 2245 ---- ---- ---- ---- 131.90 +2.90 129.00 2250 ---- ---- ---- ---- 130.60 +2.80 127.80 2255 ---- ---- ---- ---- 129.40 +2.80 126.60 2260 ---- ---- ---- ---- 128.10 +2.80 125.30 2265 ---- ---- ---- ---- 126.90 +2.80 124.10 2270 ---- ---- ---- ---- 125.70 +2.80 122.90 2275 ---- ---- ---- ---- 124.50 +2.70 121.80 2280 ---- ---- ---- ---- 123.30 +2.70 120.60 2285 ---- ---- ---- ---- 122.10 +2.60 119.50 2290 ---- ---- ---- ---- 120.90 +2.60 118.30 2295 ---- ---- ---- ---- 119.80 +2.60 117.20 2300 ---- ---- ---- ---- 118.60 +2.50 116.10 2305 ---- ---- ---- ---- 117.50 +2.50 115.00 2310 ---- ---- ---- ---- 116.40 +2.50 113.90 2315 ---- ---- ---- ---- 115.30 +2.50 112.80 2320 ---- ---- ---- ---- 114.20 +2.50 111.70 2325 ---- ---- ---- ---- 113.10 +2.40 110.70 2330 ---- ---- ---- ---- 112.10 +2.50 109.60 2335 ---- ---- ---- ---- 111.00 +2.40 108.60 2340 ---- ---- ---- ---- 110.00 +2.40 107.60 2345 ---- ---- ---- ---- 109.00 +2.40 106.60 2350 ---- ---- ---- ---- 107.90 +2.30 105.60 2355 ---- ---- ---- ---- 106.90 +2.30 104.60 2360 ---- ---- ---- ---- 105.90 +2.30 103.60 2365 ---- ---- ---- ---- 104.90 +2.30 102.60 2370 ---- ---- ---- ---- 104.00 +2.30 101.70 2375 ---- ---- ---- ---- 103.00 +2.20 100.80 2380 ---- ---- ---- ---- 102.10 +2.30 99.80 2385 ---- ---- ---- ---- 101.10 +2.20 98.90 2390 ---- ---- ---- ---- 100.20 +2.20 98.00 2395 ---- ---- ---- ---- 99.30 +2.20 97.10 2400 ---- ---- ---- ---- 98.40 +2.20 96.20 2405 ---- ---- ---- ---- 97.50 +2.20 95.30 2410 ---- ---- ---- ---- 96.60 +2.10 94.50 2420 ---- ---- ---- ---- 94.90 +2.10 92.80 2425 ---- ---- ---- ---- 94.00 +2.10 91.90 2430 ---- ---- ---- ---- 93.20 +2.10 91.10 2440 ---- ---- ---- ---- 91.50 +2.00 89.50 2450 ---- ---- ---- ---- 89.90 +2.00 87.90 2460 ---- ---- ---- ---- 88.30 +1.90 86.40 2470 ---- ---- ---- ---- 86.80 +1.90 84.90 2475 ---- ---- ---- ---- 86.10 +1.90 84.20 2480 ---- ---- ---- ---- 85.30 +1.90 83.40 2490 ---- ---- ---- ---- 83.90 +1.90 82.00 2500 ---- ---- ---- ---- 82.40 +1.80 80.60 2510 ---- ---- ---- ---- 81.10 +1.80 79.30 2525 ---- ---- ---- ---- 79.10 +1.80 77.30 2550 ---- ---- ---- ---- 75.90 +1.70 74.20 2575 ---- ---- ---- ---- 72.90 +1.60 71.30 2600 ---- ---- ---- ---- 70.10 +1.60 68.50 2625 ---- ---- ---- ---- 67.40 +1.50 65.90 2650 ---- ---- ---- ---- 65.00 +1.50 63.50 2675 ---- ---- ---- ---- 62.60 +1.40 61.20 2700 ---- ---- ---- ---- 60.40 +1.30 59.10 OG FEB25 Gold Option CALL 1625 ---- ---- ---- ---- 517.20 +6.30 510.90 1650 ---- ---- ---- ---- 495.10 +6.20 488.90 1675 ---- ---- ---- ---- 473.50 +6.00 467.50 1700 ---- ---- ---- ---- 452.40 +6.00 446.40 1725 ---- ---- ---- ---- 431.60 +5.80 425.80 1750 ---- ---- ---- ---- 411.40 +5.80 405.60 1775 ---- ---- ---- ---- 391.50 +5.60 385.90 1800 ---- ---- ---- ---- 372.20 +5.50 366.70 1810 ---- ---- ---- ---- 364.50 +5.40 359.10 1820 ---- ---- ---- ---- 357.00 +5.40 351.60 1825 ---- ---- ---- ---- 353.20 +5.30 347.90 1830 ---- ---- ---- ---- 349.50 +5.30 344.20 1840 ---- ---- ---- ---- 342.10 +5.20 336.90 1850 ---- ---- ---- ---- 334.80 +5.20 329.60 1860 ---- ---- ---- ---- 327.60 +5.20 322.40 1870 ---- ---- ---- ---- 320.40 +5.10 315.30 1880 ---- ---- ---- ---- 313.40 +5.10 308.30 1890 ---- ---- ---- ---- 306.40 +5.00 301.40 1900 ---- ---- ---- ---- 299.50 +5.00 294.50 1910 ---- ---- ---- ---- 292.70 +4.90 287.80 1915 ---- ---- ---- ---- 289.30 +4.80 284.50 1920 ---- ---- ---- ---- 286.00 +4.80 281.20 1925 ---- ---- ---- ---- 282.70 +4.80 277.90 1930 ---- ---- ---- ---- 279.40 +4.80 274.60 1935 ---- ---- ---- ---- 276.10 +4.70 271.40 1940 ---- ---- ---- ---- 272.90 +4.70 268.20 1945 ---- ---- ---- ---- 269.70 +4.70 265.00 1950 ---- ---- ---- ---- 266.50 +4.70 261.80 1955 ---- ---- ---- ---- 263.30 +4.60 258.70 1960 ---- ---- ---- ---- 260.20 +4.60 255.60 1965 ---- ---- ---- ---- 257.10 +4.60 252.50 1970 ---- ---- ---- ---- 254.00 +4.50 249.50 1975 ---- ---- ---- ---- 251.00 +4.50 246.50 1980 ---- ---- ---- ---- 248.00 +4.50 243.50 1985 ---- ---- ---- ---- 245.00 +4.40 240.60 1990 ---- ---- ---- ---- 242.00 +4.40 237.60 1995 ---- ---- ---- ---- 239.10 +4.40 234.70 2000 ---- ---- ---- ---- 236.20 +4.30 231.90 2005 ---- ---- ---- ---- 233.30 +4.30 229.00 2010 ---- ---- ---- ---- 230.50 +4.30 226.20 2015 ---- ---- ---- ---- 227.70 +4.20 223.50 2020 ---- ---- ---- ---- 224.90 +4.20 220.70 2025 ---- ---- ---- ---- 222.20 +4.20 218.00 2030 ---- ---- ---- ---- 219.50 +4.10 215.40 2035 ---- ---- ---- ---- 216.90 +4.20 212.70 2040 ---- ---- ---- ---- 214.20 +4.10 210.10 2045 ---- ---- ---- ---- 211.60 +4.00 207.60 2050 ---- ---- ---- ---- 209.10 +4.00 205.10 2055 ---- ---- ---- ---- 206.50 +3.90 202.60 2060 ---- ---- ---- ---- 204.00 +3.90 200.10 2065 ---- ---- ---- ---- 201.60 +3.90 197.70 2070 ---- ---- ---- ---- 199.20 +3.90 195.30 2075 ---- ---- ---- ---- 196.80 +3.90 192.90 2080 ---- ---- ---- ---- 194.40 +3.80 190.60 2085 ---- ---- ---- ---- 192.10 +3.80 188.30 2090 ---- ---- ---- ---- 189.90 +3.80 186.10 2095 ---- ---- ---- ---- 187.60 +3.70 183.90 2100 ---- ---- ---- ---- 185.40 +3.70 181.70 2105 ---- ---- ---- ---- 183.30 +3.70 179.60 2110 ---- ---- ---- ---- 181.20 +3.70 177.50 2115 ---- ---- ---- ---- 179.10 +3.60 175.50 2120 ---- ---- ---- ---- 177.00 +3.50 173.50 2125 ---- ---- ---- ---- 175.00 +3.50 171.50 2130 ---- ---- ---- ---- 173.10 +3.50 169.60 2135 ---- ---- ---- ---- 171.10 +3.40 167.70 2140 ---- ---- ---- ---- 169.30 +3.50 165.80 2145 ---- ---- ---- ---- 167.40 +3.40 164.00 2150 ---- ---- ---- ---- 165.60 +3.40 162.20 2155 ---- ---- ---- ---- 163.80 +3.40 160.40 2160 ---- ---- ---- ---- 162.10 +3.40 158.70 2165 ---- ---- ---- ---- 160.40 +3.30 157.10 2170 ---- ---- ---- ---- 158.70 +3.30 155.40 2175 ---- ---- ---- ---- 157.00 +3.20 153.80 2180 ---- ---- ---- ---- 155.40 +3.20 152.20 2185 ---- ---- ---- ---- 153.80 +3.10 150.70 2190 ---- ---- ---- ---- 152.30 +3.20 149.10 2195 ---- ---- ---- ---- 150.80 +3.20 147.60 2200 ---- ---- ---- ---- 149.30 +3.10 146.20 2205 ---- ---- ---- ---- 147.80 +3.10 144.70 2210 ---- ---- ---- ---- 146.40 +3.10 143.30 2215 ---- ---- ---- ---- 145.00 +3.10 141.90 2220 ---- ---- ---- ---- 143.60 +3.00 140.60 2225 ---- ---- ---- ---- 142.20 +3.00 139.20 2230 ---- ---- ---- ---- 140.90 +3.00 137.90 2235 ---- ---- ---- ---- 139.60 +3.00 136.60 2240 ---- ---- ---- ---- 138.30 +2.90 135.40 2245 ---- ---- ---- ---- 137.00 +2.90 134.10 2250 ---- ---- ---- ---- 135.70 +2.80 132.90 2255 ---- ---- ---- ---- 134.50 +2.80 131.70 2260 ---- ---- ---- ---- 133.30 +2.80 130.50 2265 ---- ---- ---- ---- 132.10 +2.80 129.30 2270 ---- ---- ---- ---- 130.90 +2.70 128.20 2275 ---- ---- ---- ---- 129.70 +2.70 127.00 2280 ---- ---- ---- ---- 128.60 +2.70 125.90 2285 ---- ---- ---- ---- 127.50 +2.70 124.80 2290 ---- ---- ---- ---- 126.40 +2.70 123.70 2295 ---- ---- ---- ---- 125.30 +2.70 122.60 2300 ---- ---- ---- ---- 124.20 +2.70 121.50 2305 ---- ---- ---- ---- 123.10 +2.60 120.50 2310 ---- ---- ---- ---- 122.00 +2.50 119.50 2315 ---- ---- ---- ---- 121.00 +2.60 118.40 2320 ---- ---- ---- ---- 120.00 +2.60 117.40 2325 ---- ---- ---- ---- 118.90 +2.50 116.40 2330 ---- ---- ---- ---- 117.90 +2.50 115.40 2335 ---- ---- ---- ---- 117.00 +2.50 114.50 2340 ---- ---- ---- ---- 116.00 +2.50 113.50 2345 ---- ---- ---- ---- 115.00 +2.40 112.60 2350 ---- ---- ---- ---- 114.10 +2.40 111.70 2360 ---- ---- ---- ---- 112.20 +2.40 109.80 2370 ---- ---- ---- ---- 110.40 +2.30 108.10 2380 ---- ---- ---- ---- 108.60 +2.30 106.30 2390 ---- ---- ---- ---- 106.90 +2.30 104.60 2400 ---- ---- ---- ---- 105.20 +2.20 103.00 2410 ---- ---- ---- ---- 103.60 +2.20 101.40 2420 ---- ---- ---- ---- 102.00 +2.10 99.90 2425 ---- ---- ---- ---- 101.20 +2.10 99.10 2430 ---- ---- ---- ---- 100.50 +2.20 98.30 2440 ---- ---- ---- ---- 99.00 +2.10 96.90 2450 ---- ---- ---- ---- 97.50 +2.10 95.40 2475 ---- ---- ---- ---- 94.00 +2.00 92.00 2500 ---- ---- ---- ---- 90.70 +1.90 88.80 2525 ---- ---- ---- ---- 87.60 +1.80 85.80 2550 ---- ---- ---- ---- 84.70 +1.70 83.00 2575 ---- ---- ---- ---- 82.00 +1.70 80.30 2600 ---- ---- ---- ---- 79.50 +1.70 77.80 2625 ---- ---- ---- ---- 77.10 +1.60 75.50 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1129.90 +6.90 1123.00 1050 ---- ---- ---- ---- 1104.90 +6.90 1098.00 1075 ---- ---- ---- ---- 1079.90 +6.90 1073.00 1100 ---- ---- ---- ---- 1054.90 +6.90 1048.00 1125 ---- ---- ---- ---- 1029.90 +6.90 1023.00 1150 ---- ---- ---- ---- 1004.90 +6.90 998.00 1175 ---- ---- ---- ---- 979.90 +6.90 973.00 1200 ---- ---- ---- ---- 954.90 +6.90 948.00 1220 ---- ---- ---- ---- 934.90 +6.90 928.00 1225 ---- ---- ---- ---- 929.90 +6.90 923.00 1230 ---- ---- ---- ---- 924.90 +6.90 918.00 1240 ---- ---- ---- ---- 914.90 +6.90 908.00 1250 ---- ---- ---- ---- 904.90 +6.90 898.00 1260 ---- ---- ---- ---- 894.90 +6.90 888.00 1270 ---- ---- ---- ---- 884.90 +6.90 878.00 1275 ---- ---- ---- ---- 879.90 +6.90 873.00 1280 ---- ---- ---- ---- 874.90 +6.90 868.00 1290 ---- ---- ---- ---- 864.90 +6.90 858.00 1300 ---- ---- ---- ---- 854.90 +6.90 848.00 1310 ---- ---- ---- ---- 844.90 +6.90 838.00 1315 ---- ---- ---- ---- 839.90 +6.90 833.00 1320 ---- ---- ---- ---- 834.90 +6.90 828.00 1325 ---- ---- ---- ---- 829.90 +6.90 823.00 1330 ---- ---- ---- ---- 824.90 +6.90 818.00 1335 ---- ---- ---- ---- 819.90 +6.90 813.00 1340 ---- ---- ---- ---- 814.90 +6.90 808.00 1345 ---- ---- ---- ---- 809.90 +6.90 803.00 1350 ---- ---- ---- ---- 804.90 +6.90 798.00 1355 ---- ---- ---- ---- 799.90 +6.90 793.00 1360 ---- ---- ---- ---- 794.90 +6.90 788.00 1365 ---- ---- ---- ---- 789.90 +6.90 783.00 1370 ---- ---- ---- ---- 784.90 +6.90 778.00 1375 ---- ---- ---- ---- 779.90 +6.90 773.00 1380 ---- ---- ---- ---- 774.90 +6.90 768.00 1385 ---- ---- ---- ---- 769.90 +6.90 763.00 1390 ---- ---- ---- ---- 764.90 +6.90 758.00 1395 ---- ---- ---- ---- 759.90 +6.90 753.00 1400 ---- ---- ---- ---- 754.90 +6.90 748.00 1405 ---- ---- ---- ---- 749.90 +6.80 743.10 1410 ---- ---- ---- ---- 745.00 +6.90 738.10 1415 ---- ---- ---- ---- 740.00 +6.80 733.20 1420 ---- ---- ---- ---- 735.10 +6.90 728.20 1425 ---- ---- ---- ---- 730.10 +6.80 723.30 1430 ---- ---- ---- ---- 725.20 +6.80 718.40 1435 ---- ---- ---- ---- 720.30 +6.70 713.60 1440 ---- ---- ---- ---- 715.50 +6.80 708.70 1445 ---- ---- ---- ---- 710.60 +6.80 703.80 1450 ---- ---- ---- ---- 705.80 +6.80 699.00 1455 ---- ---- ---- ---- 700.90 +6.70 694.20 1460 ---- ---- ---- ---- 696.10 +6.70 689.40 1465 ---- ---- ---- ---- 691.30 +6.70 684.60 1470 ---- ---- ---- ---- 686.50 +6.70 679.80 1475 ---- ---- ---- ---- 681.70 +6.60 675.10 1480 ---- ---- ---- ---- 677.00 +6.70 670.30 1485 ---- ---- ---- ---- 672.20 +6.60 665.60 1490 ---- ---- ---- ---- 667.50 +6.70 660.80 1495 ---- ---- ---- ---- 662.80 +6.70 656.10 1500 ---- ---- ---- ---- 658.00 +6.50 651.50 1505 ---- ---- ---- ---- 653.30 +6.50 646.80 1510 ---- ---- ---- ---- 648.70 +6.60 642.10 1515 ---- ---- ---- ---- 644.00 +6.50 637.50 1520 ---- ---- ---- ---- 639.40 +6.60 632.80 1525 ---- ---- ---- ---- 634.70 +6.50 628.20 1530 ---- ---- ---- ---- 630.10 +6.50 623.60 1535 ---- ---- ---- ---- 625.50 +6.50 619.00 1540 ---- ---- ---- ---- 620.90 +6.50 614.40 1545 ---- ---- ---- ---- 616.30 +6.50 609.80 1550 ---- ---- ---- ---- 611.70 +6.40 605.30 1555 ---- ---- ---- ---- 607.20 +6.50 600.70 1560 ---- ---- ---- ---- 602.60 +6.40 596.20 1565 ---- ---- ---- ---- 598.10 +6.40 591.70 1570 ---- ---- ---- ---- 593.60 +6.40 587.20 1575 ---- ---- ---- ---- 589.10 +6.40 582.70 1580 ---- ---- ---- ---- 584.60 +6.40 578.20 1585 ---- ---- ---- ---- 580.10 +6.30 573.80 1590 ---- ---- ---- ---- 575.60 +6.30 569.30 1595 ---- ---- ---- ---- 571.10 +6.20 564.90 1600 ---- ---- ---- ---- 566.70 +6.30 560.40 1605 ---- ---- ---- ---- 562.30 +6.30 556.00 1610 ---- ---- ---- ---- 557.90 +6.30 551.60 1615 ---- ---- ---- ---- 553.40 +6.20 547.20 1620 ---- ---- ---- ---- 549.00 +6.10 542.90 1625 ---- ---- ---- ---- 544.70 +6.20 538.50 1630 ---- ---- ---- ---- 540.30 +6.20 534.10 1635 ---- ---- ---- ---- 535.90 +6.10 529.80 1640 ---- ---- ---- ---- 531.60 +6.10 525.50 1645 ---- ---- ---- ---- 527.20 +6.10 521.10 1650 ---- ---- ---- ---- 522.90 +6.10 516.80 1655 ---- ---- ---- ---- 518.60 +6.10 512.50 1660 ---- ---- ---- ---- 514.30 +6.10 508.20 1665 ---- ---- ---- ---- 510.00 +6.00 504.00 1670 ---- ---- ---- ---- 505.70 +6.00 499.70 1675 ---- ---- ---- ---- 501.40 +6.00 495.40 1680 ---- ---- ---- ---- 497.20 +6.00 491.20 1685 ---- ---- ---- ---- 492.90 +5.90 487.00 1690 ---- ---- ---- ---- 488.70 +6.00 482.70 1695 ---- ---- ---- ---- 484.40 +5.90 478.50 1700 ---- ---- ---- ---- 480.20 +5.90 474.30 1705 ---- ---- ---- ---- 476.00 +5.90 470.10 1710 ---- ---- ---- ---- 471.80 +5.80 466.00 1715 ---- ---- ---- ---- 467.60 +5.80 461.80 1720 ---- ---- ---- ---- 463.40 +5.80 457.60 1725 ---- ---- ---- ---- 459.30 +5.80 453.50 1730 ---- ---- ---- ---- 455.10 +5.80 449.30 1735 ---- ---- ---- ---- 451.00 +5.80 445.20 1740 ---- ---- ---- ---- 446.80 +5.70 441.10 1745 ---- ---- ---- ---- 442.70 +5.70 437.00 1750 ---- ---- ---- ---- 438.60 +5.70 432.90 1755 ---- ---- ---- ---- 434.50 +5.70 428.80 1760 ---- ---- ---- ---- 430.40 +5.70 424.70 1765 ---- ---- ---- ---- 426.30 +5.60 420.70 1770 ---- ---- ---- ---- 422.30 +5.60 416.70 1775 ---- ---- ---- ---- 418.20 +5.60 412.60 1780 ---- ---- ---- ---- 414.20 +5.60 408.60 1785 ---- ---- ---- ---- 410.20 +5.60 404.60 1790 ---- ---- ---- ---- 406.20 +5.50 400.70 1795 ---- ---- ---- ---- 402.20 +5.50 396.70 1800 ---- ---- ---- ---- 398.20 +5.50 392.70 1805 ---- ---- ---- ---- 394.30 +5.50 388.80 1810 ---- ---- ---- ---- 390.40 +5.50 384.90 1815 ---- ---- ---- ---- 386.40 +5.40 381.00 1820 ---- ---- ---- ---- 382.50 +5.30 377.20 1825 ---- ---- ---- ---- 378.70 +5.40 373.30 1830 ---- ---- ---- ---- 374.80 +5.30 369.50 1835 ---- ---- ---- ---- 371.00 +5.30 365.70 1840 ---- ---- ---- ---- 367.20 +5.30 361.90 1845 ---- ---- ---- ---- 363.40 +5.30 358.10 1850 ---- ---- ---- ---- 359.60 +5.20 354.40 1855 ---- ---- ---- ---- 355.90 +5.20 350.70 1860 ---- ---- ---- ---- 352.20 +5.20 347.00 1865 ---- ---- ---- ---- 348.50 +5.20 343.30 1870 ---- ---- ---- ---- 344.80 +5.10 339.70 1875 ---- ---- ---- ---- 341.20 +5.20 336.00 1880 ---- ---- ---- ---- 337.50 +5.10 332.40 1885 ---- ---- ---- ---- 334.00 +5.10 328.90 1890 ---- ---- ---- ---- 330.40 +5.00 325.40 1895 ---- ---- ---- ---- 326.90 +5.00 321.90 1900 ---- ---- ---- ---- 323.40 +5.00 318.40 1905 ---- ---- ---- ---- 319.90 +4.90 315.00 1910 ---- ---- ---- ---- 316.50 +5.00 311.50 1915 ---- ---- ---- ---- 313.10 +4.90 308.20 1920 ---- ---- ---- ---- 309.70 +4.90 304.80 1925 ---- ---- ---- ---- 306.40 +4.90 301.50 1930 ---- ---- ---- ---- 303.10 +4.80 298.30 1935 ---- ---- ---- ---- 299.80 +4.80 295.00 1940 ---- ---- ---- ---- 296.60 +4.80 291.80 1945 ---- ---- ---- ---- 293.40 +4.80 288.60 1950 ---- ---- ---- ---- 290.20 +4.70 285.50 1955 ---- ---- ---- ---- 287.10 +4.70 282.40 1960 ---- ---- ---- ---- 284.00 +4.70 279.30 1965 ---- ---- ---- ---- 280.90 +4.60 276.30 1970 ---- ---- ---- ---- 277.90 +4.60 273.30 1975 ---- ---- ---- ---- 274.90 +4.60 270.30 1980 ---- ---- ---- ---- 271.90 +4.50 267.40 1985 ---- ---- ---- ---- 269.00 +4.50 264.50 1990 ---- ---- ---- ---- 266.10 +4.50 261.60 1995 ---- ---- ---- ---- 263.20 +4.40 258.80 2000 ---- ---- ---- ---- 260.40 +4.40 256.00 2005 ---- ---- ---- ---- 257.60 +4.40 253.20 2010 ---- ---- ---- ---- 254.90 +4.40 250.50 2015 ---- ---- ---- ---- 252.20 +4.40 247.80 2020 ---- ---- ---- ---- 249.50 +4.30 245.20 2025 ---- ---- ---- ---- 246.80 +4.20 242.60 2030 ---- ---- ---- ---- 244.20 +4.20 240.00 2035 ---- ---- ---- ---- 241.70 +4.30 237.40 2040 ---- ---- ---- ---- 239.10 +4.20 234.90 2045 ---- ---- ---- ---- 236.60 +4.10 232.50 2050 ---- ---- ---- ---- 234.10 +4.10 230.00 2055 ---- ---- ---- ---- 231.70 +4.10 227.60 2060 ---- ---- ---- ---- 229.30 +4.10 225.20 2065 ---- ---- ---- ---- 226.90 +4.00 222.90 2070 ---- ---- ---- ---- 224.60 +4.00 220.60 2075 ---- ---- ---- ---- 222.30 +4.00 218.30 2080 ---- ---- ---- ---- 220.00 +3.90 216.10 2085 ---- ---- ---- ---- 217.80 +3.90 213.90 2090 ---- ---- ---- ---- 215.60 +3.90 211.70 2095 ---- ---- ---- ---- 213.50 +3.90 209.60 2100 ---- ---- ---- ---- 211.30 +3.80 207.50 2105 ---- ---- ---- ---- 209.20 +3.80 205.40 2110 ---- ---- ---- ---- 207.20 +3.80 203.40 2115 ---- ---- ---- ---- 205.10 +3.70 201.40 2120 ---- ---- ---- ---- 203.10 +3.70 199.40 2125 ---- ---- ---- ---- 201.20 +3.70 197.50 2130 ---- ---- ---- ---- 199.20 +3.60 195.60 2135 ---- ---- ---- ---- 197.30 +3.60 193.70 2140 ---- ---- ---- ---- 195.40 +3.60 191.80 2145 ---- ---- ---- ---- 193.60 +3.60 190.00 2150 ---- ---- ---- ---- 191.80 +3.60 188.20 2155 ---- ---- ---- ---- 190.00 +3.60 186.40 2160 ---- ---- ---- ---- 188.20 +3.50 184.70 2165 ---- ---- ---- ---- 186.50 +3.50 183.00 2170 ---- ---- ---- ---- 184.80 +3.50 181.30 2175 ---- ---- ---- ---- 183.10 +3.40 179.70 2180 ---- ---- ---- ---- 181.40 +3.40 178.00 2185 ---- ---- ---- ---- 179.80 +3.40 176.40 2190 ---- ---- ---- ---- 178.20 +3.30 174.90 2195 ---- ---- ---- ---- 176.60 +3.30 173.30 2200 ---- ---- ---- ---- 175.10 +3.30 171.80 2205 ---- ---- ---- ---- 173.50 +3.20 170.30 2210 ---- ---- ---- ---- 172.00 +3.20 168.80 2215 ---- ---- ---- ---- 170.60 +3.30 167.30 2220 ---- ---- ---- ---- 169.10 +3.20 165.90 2225 ---- ---- ---- ---- 167.70 +3.20 164.50 2230 ---- ---- ---- ---- 166.20 +3.10 163.10 2235 ---- ---- ---- ---- 164.90 +3.20 161.70 2240 ---- ---- ---- ---- 163.50 +3.10 160.40 2245 ---- ---- ---- ---- 162.10 +3.10 159.00 2250 ---- ---- ---- ---- 160.80 +3.10 157.70 2255 ---- ---- ---- ---- 159.50 +3.10 156.40 2260 ---- ---- ---- ---- 158.20 +3.00 155.20 2265 ---- ---- ---- ---- 156.90 +3.00 153.90 2270 ---- ---- ---- ---- 155.60 +2.90 152.70 2275 ---- ---- ---- ---- 154.40 +2.90 151.50 2280 ---- ---- ---- ---- 153.20 +2.90 150.30 2285 ---- ---- ---- ---- 152.00 +2.90 149.10 2290 ---- ---- ---- ---- 150.80 +2.90 147.90 2295 ---- ---- ---- ---- 149.60 +2.90 146.70 2300 ---- ---- ---- ---- 148.40 +2.80 145.60 2305 ---- ---- ---- ---- 147.30 +2.80 144.50 2310 ---- ---- ---- ---- 146.20 +2.80 143.40 2315 ---- ---- ---- ---- 145.00 +2.70 142.30 2320 ---- ---- ---- ---- 143.90 +2.70 141.20 2325 ---- ---- ---- ---- 142.80 +2.70 140.10 2330 ---- ---- ---- ---- 141.80 +2.80 139.00 2335 ---- ---- ---- ---- 140.70 +2.70 138.00 2340 ---- ---- ---- ---- 139.60 +2.60 137.00 2345 ---- ---- ---- ---- 138.60 +2.70 135.90 2350 ---- ---- ---- ---- 137.60 +2.70 134.90 2355 ---- ---- ---- ---- 136.60 +2.70 133.90 2360 ---- ---- ---- ---- 135.60 +2.60 133.00 2365 ---- ---- ---- ---- 134.60 +2.60 132.00 2370 ---- ---- ---- ---- 133.60 +2.60 131.00 2375 ---- ---- ---- ---- 132.60 +2.50 130.10 2380 ---- ---- ---- ---- 131.70 +2.60 129.10 2385 ---- ---- ---- ---- 130.70 +2.50 128.20 2390 ---- ---- ---- ---- 129.80 +2.50 127.30 2395 ---- ---- ---- ---- 128.90 +2.50 126.40 2400 ---- ---- ---- ---- 128.00 +2.50 125.50 2405 ---- ---- ---- ---- 127.10 +2.50 124.60 2410 ---- ---- ---- ---- 126.20 +2.40 123.80 2415 ---- ---- ---- ---- 125.30 +2.40 122.90 2420 ---- ---- ---- ---- 124.40 +2.40 122.00 2425 ---- ---- ---- ---- 123.60 +2.40 121.20 2430 ---- ---- ---- ---- 122.70 +2.30 120.40 2435 ---- ---- ---- ---- 121.90 +2.30 119.60 2440 ---- ---- ---- ---- 121.10 +2.30 118.80 2450 ---- ---- ---- ---- 119.50 +2.30 117.20 2460 ---- ---- ---- ---- 117.90 +2.30 115.60 2470 ---- ---- ---- ---- 116.30 +2.20 114.10 2475 ---- ---- ---- ---- 115.60 +2.20 113.40 2480 ---- ---- ---- ---- 114.80 +2.20 112.60 2490 ---- ---- ---- ---- 113.40 +2.20 111.20 2500 ---- ---- ---- ---- 111.90 +2.10 109.80 2510 ---- ---- ---- ---- 110.50 +2.10 108.40 2520 ---- ---- ---- ---- 109.10 +2.00 107.10 2525 ---- ---- ---- ---- 108.50 +2.10 106.40 2530 ---- ---- ---- ---- 107.80 +2.00 105.80 2550 ---- ---- ---- ---- 105.20 +2.00 103.20 2575 ---- ---- ---- ---- 102.20 +2.00 100.20 2600 ---- ---- ---- ---- 99.30 +1.90 97.40 2625 ---- ---- ---- ---- 96.60 +1.90 94.70 2650 ---- ---- ---- ---- 94.00 +1.80 92.20 2675 ---- ---- ---- ---- 91.60 +1.70 89.90 2700 ---- ---- ---- ---- 89.30 +1.70 87.60 700 2725 ---- ---- ---- ---- 87.10 +1.60 85.50 2750 ---- ---- ---- ---- 85.10 +1.60 83.50 2775 ---- ---- ---- ---- 83.20 +1.60 81.60 2800 ---- ---- ---- ---- 81.40 +1.60 79.80 2825 ---- ---- ---- ---- 79.60 +1.40 78.20 2850 ---- ---- ---- ---- 78.00 +1.40 76.60 2875 ---- ---- ---- ---- 76.50 +1.40 75.10 2900 ---- ---- ---- ---- 75.00 +1.40 73.60 2925 ---- ---- ---- ---- 73.60 +1.30 72.30 2950 ---- ---- ---- ---- 72.30 +1.30 71.00 2975 ---- ---- ---- ---- 71.10 +1.30 69.80 3000 ---- ---- ---- ---- 69.90 +1.20 68.70 3100 ---- ---- ---- ---- 65.90 +1.20 64.70 3200 ---- ---- ---- ---- 62.60 +1.00 61.60 3300 ---- ---- ---- ---- 60.00 +1.00 59.00 3400 ---- ---- ---- ---- 58.00 +.90 57.10 3500 ---- ---- ---- ---- 56.40 +.90 55.50 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1106.30 +6.90 1099.40 1100 ---- ---- ---- ---- 1081.30 +6.90 1074.40 1125 ---- ---- ---- ---- 1056.30 +6.90 1049.40 1150 ---- ---- ---- ---- 1031.30 +6.90 1024.40 1175 ---- ---- ---- ---- 1006.30 +6.90 999.40 1200 ---- ---- ---- ---- 981.30 +6.90 974.40 1225 ---- ---- ---- ---- 956.30 +6.90 949.40 1250 ---- ---- ---- ---- 931.30 +6.90 924.40 1270 ---- ---- ---- ---- 911.30 +6.90 904.40 1275 ---- ---- ---- ---- 906.30 +6.90 899.40 1280 ---- ---- ---- ---- 901.30 +6.90 894.40 1290 ---- ---- ---- ---- 891.30 +6.90 884.40 1300 ---- ---- ---- ---- 881.30 +6.90 874.40 1310 ---- ---- ---- ---- 871.30 +6.90 864.40 1320 ---- ---- ---- ---- 861.30 +6.90 854.40 1325 ---- ---- ---- ---- 856.30 +6.90 849.40 1330 ---- ---- ---- ---- 851.30 +6.90 844.40 1340 ---- ---- ---- ---- 841.30 +6.90 834.40 1350 ---- ---- ---- ---- 831.30 +6.90 824.40 1360 ---- ---- ---- ---- 821.40 +6.90 814.50 1370 ---- ---- ---- ---- 811.50 +6.80 804.70 1375 ---- ---- ---- ---- 806.60 +6.80 799.80 1380 ---- ---- ---- ---- 801.70 +6.80 794.90 1385 ---- ---- ---- ---- 796.80 +6.80 790.00 1390 ---- ---- ---- ---- 792.00 +6.80 785.20 1395 ---- ---- ---- ---- 787.10 +6.70 780.40 1400 ---- ---- ---- ---- 782.30 +6.80 775.50 1405 ---- ---- ---- ---- 777.50 +6.80 770.70 1410 ---- ---- ---- ---- 772.60 +6.70 765.90 1415 ---- ---- ---- ---- 767.80 +6.70 761.10 1420 ---- ---- ---- ---- 763.10 +6.70 756.40 1425 ---- ---- ---- ---- 758.30 +6.70 751.60 1430 ---- ---- ---- ---- 753.50 +6.60 746.90 1435 ---- ---- ---- ---- 748.80 +6.60 742.20 1440 ---- ---- ---- ---- 744.10 +6.70 737.40 1445 ---- ---- ---- ---- 739.40 +6.70 732.70 1450 ---- ---- ---- ---- 734.70 +6.60 728.10 1455 ---- ---- ---- ---- 730.00 +6.60 723.40 1460 ---- ---- ---- ---- 725.30 +6.60 718.70 1465 ---- ---- ---- ---- 720.70 +6.60 714.10 1470 ---- ---- ---- ---- 716.00 +6.50 709.50 1475 ---- ---- ---- ---- 711.40 +6.60 704.80 1480 ---- ---- ---- ---- 706.80 +6.60 700.20 1485 ---- ---- ---- ---- 702.20 +6.60 695.60 1490 ---- ---- ---- ---- 697.60 +6.50 691.10 1495 ---- ---- ---- ---- 693.00 +6.50 686.50 1500 ---- ---- ---- ---- 688.40 +6.40 682.00 1505 ---- ---- ---- ---- 683.90 +6.50 677.40 1510 ---- ---- ---- ---- 679.30 +6.40 672.90 1515 ---- ---- ---- ---- 674.80 +6.40 668.40 1520 ---- ---- ---- ---- 670.30 +6.40 663.90 1525 ---- ---- ---- ---- 665.80 +6.40 659.40 1530 ---- ---- ---- ---- 661.30 +6.40 654.90 1535 ---- ---- ---- ---- 656.80 +6.30 650.50 1540 ---- ---- ---- ---- 652.40 +6.40 646.00 1545 ---- ---- ---- ---- 647.90 +6.30 641.60 1550 ---- ---- ---- ---- 643.50 +6.30 637.20 1555 ---- ---- ---- ---- 639.10 +6.30 632.80 1560 ---- ---- ---- ---- 634.70 +6.30 628.40 1565 ---- ---- ---- ---- 630.30 +6.30 624.00 1570 ---- ---- ---- ---- 625.90 +6.30 619.60 1575 ---- ---- ---- ---- 621.50 +6.20 615.30 1580 ---- ---- ---- ---- 617.10 +6.20 610.90 1585 ---- ---- ---- ---- 612.80 +6.20 606.60 1590 ---- ---- ---- ---- 608.50 +6.20 602.30 1595 ---- ---- ---- ---- 604.10 +6.20 597.90 1600 ---- ---- ---- ---- 599.80 +6.20 593.60 1605 ---- ---- ---- ---- 595.50 +6.10 589.40 1610 ---- ---- ---- ---- 591.20 +6.10 585.10 1615 ---- ---- ---- ---- 586.90 +6.10 580.80 1620 ---- ---- ---- ---- 582.70 +6.10 576.60 1625 ---- ---- ---- ---- 578.40 +6.10 572.30 1630 ---- ---- ---- ---- 574.20 +6.10 568.10 1635 ---- ---- ---- ---- 569.90 +6.00 563.90 1640 ---- ---- ---- ---- 565.70 +6.00 559.70 1645 ---- ---- ---- ---- 561.50 +6.00 555.50 1650 ---- ---- ---- ---- 557.30 +6.00 551.30 1655 ---- ---- ---- ---- 553.10 +6.00 547.10 1660 ---- ---- ---- ---- 548.90 +6.00 542.90 1665 ---- ---- ---- ---- 544.70 +5.90 538.80 1670 ---- ---- ---- ---- 540.60 +6.00 534.60 1675 ---- ---- ---- ---- 536.40 +5.90 530.50 1680 ---- ---- ---- ---- 532.30 +5.90 526.40 1685 ---- ---- ---- ---- 528.10 +5.80 522.30 1690 ---- ---- ---- ---- 524.00 +5.90 518.10 1695 ---- ---- ---- ---- 519.90 +5.90 514.00 1700 ---- ---- ---- ---- 515.80 +5.80 510.00 1705 ---- ---- ---- ---- 511.70 +5.80 505.90 1710 ---- ---- ---- ---- 507.60 +5.80 501.80 1715 ---- ---- ---- ---- 503.50 +5.80 497.70 1720 ---- ---- ---- ---- 499.40 +5.70 493.70 1725 ---- ---- ---- ---- 495.40 +5.80 489.60 1730 ---- ---- ---- ---- 491.30 +5.70 485.60 1735 ---- ---- ---- ---- 487.30 +5.70 481.60 1740 ---- ---- ---- ---- 483.20 +5.70 477.50 1745 ---- ---- ---- ---- 479.20 +5.70 473.50 1750 ---- ---- ---- ---- 475.20 +5.70 469.50 1755 ---- ---- ---- ---- 471.10 +5.60 465.50 1760 ---- ---- ---- ---- 467.10 +5.50 461.60 1765 ---- ---- ---- ---- 463.20 +5.60 457.60 1770 ---- ---- ---- ---- 459.20 +5.60 453.60 1775 ---- ---- ---- ---- 455.20 +5.50 449.70 1780 ---- ---- ---- ---- 451.20 +5.50 445.70 1785 ---- ---- ---- ---- 447.30 +5.50 441.80 1790 ---- ---- ---- ---- 443.40 +5.50 437.90 1795 ---- ---- ---- ---- 439.40 +5.40 434.00 1800 ---- ---- ---- ---- 435.50 +5.40 430.10 1805 ---- ---- ---- ---- 431.60 +5.40 426.20 1810 ---- ---- ---- ---- 427.70 +5.30 422.40 1815 ---- ---- ---- ---- 423.90 +5.40 418.50 1820 ---- ---- ---- ---- 420.00 +5.30 414.70 1825 ---- ---- ---- ---- 416.20 +5.30 410.90 1830 ---- ---- ---- ---- 412.40 +5.30 407.10 1835 ---- ---- ---- ---- 408.60 +5.30 403.30 1840 ---- ---- ---- ---- 404.80 +5.30 399.50 1845 ---- ---- ---- ---- 401.00 +5.20 395.80 1850 ---- ---- ---- ---- 397.30 +5.20 392.10 1855 ---- ---- ---- ---- 393.60 +5.20 388.40 1860 ---- ---- ---- ---- 389.90 +5.20 384.70 1865 ---- ---- ---- ---- 386.20 +5.20 381.00 1870 ---- ---- ---- ---- 382.50 +5.10 377.40 1875 ---- ---- ---- ---- 378.90 +5.10 373.80 1880 ---- ---- ---- ---- 375.30 +5.10 370.20 1885 ---- ---- ---- ---- 371.70 +5.10 366.60 1890 ---- ---- ---- ---- 368.10 +5.00 363.10 1895 ---- ---- ---- ---- 364.60 +5.00 359.60 1900 ---- ---- ---- ---- 361.10 +5.00 356.10 1905 ---- ---- ---- ---- 357.60 +5.00 352.60 1910 ---- ---- ---- ---- 354.10 +4.90 349.20 1915 ---- ---- ---- ---- 350.70 +4.90 345.80 1920 ---- ---- ---- ---- 347.30 +4.90 342.40 1925 ---- ---- ---- ---- 343.90 +4.90 339.00 1930 ---- ---- ---- ---- 340.60 +4.90 335.70 1935 ---- ---- ---- ---- 337.30 +4.80 332.50 1940 ---- ---- ---- ---- 334.00 +4.80 329.20 1945 ---- ---- ---- ---- 330.80 +4.80 326.00 1950 ---- ---- ---- ---- 327.60 +4.80 322.80 1955 ---- ---- ---- ---- 324.40 +4.70 319.70 1960 ---- ---- ---- ---- 321.30 +4.70 316.60 1965 ---- ---- ---- ---- 318.20 +4.70 313.50 1970 ---- ---- ---- ---- 315.10 +4.70 310.40 1975 ---- ---- ---- ---- 312.10 +4.70 307.40 1980 ---- ---- ---- ---- 309.10 +4.60 304.50 1985 ---- ---- ---- ---- 306.10 +4.60 301.50 1990 ---- ---- ---- ---- 303.20 +4.60 298.60 1995 ---- ---- ---- ---- 300.30 +4.60 295.70 2000 ---- ---- ---- ---- 297.40 +4.50 292.90 2005 ---- ---- ---- ---- 294.60 +4.50 290.10 2010 ---- ---- ---- ---- 291.80 +4.50 287.30 2015 ---- ---- ---- ---- 289.00 +4.40 284.60 2020 ---- ---- ---- ---- 286.30 +4.40 281.90 2025 ---- ---- ---- ---- 283.60 +4.40 279.20 2030 ---- ---- ---- ---- 280.90 +4.30 276.60 2035 ---- ---- ---- ---- 278.30 +4.30 274.00 2040 ---- ---- ---- ---- 275.70 +4.30 271.40 2045 ---- ---- ---- ---- 273.20 +4.30 268.90 2050 ---- ---- ---- ---- 270.70 +4.30 266.40 2055 ---- ---- ---- ---- 268.20 +4.20 264.00 2060 ---- ---- ---- ---- 265.70 +4.20 261.50 2065 ---- ---- ---- ---- 263.30 +4.10 259.20 2070 ---- ---- ---- ---- 260.90 +4.10 256.80 2075 ---- ---- ---- ---- 258.60 +4.10 254.50 2080 ---- ---- ---- ---- 256.30 +4.10 252.20 2085 ---- ---- ---- ---- 254.00 +4.00 250.00 2090 ---- ---- ---- ---- 251.80 +4.10 247.70 2095 ---- ---- ---- ---- 249.60 +4.00 245.60 2100 ---- ---- ---- ---- 247.40 +4.00 243.40 2105 ---- ---- ---- ---- 245.30 +4.00 241.30 2110 ---- ---- ---- ---- 243.20 +4.00 239.20 2115 ---- ---- ---- ---- 241.10 +3.90 237.20 2120 ---- ---- ---- ---- 239.10 +3.90 235.20 2125 ---- ---- ---- ---- 237.10 +3.90 233.20 2130 ---- ---- ---- ---- 235.10 +3.80 231.30 2135 ---- ---- ---- ---- 233.20 +3.80 229.40 2140 ---- ---- ---- ---- 231.30 +3.80 227.50 2145 ---- ---- ---- ---- 229.40 +3.80 225.60 2150 ---- ---- ---- ---- 227.50 +3.70 223.80 2155 ---- ---- ---- ---- 225.70 +3.70 222.00 2160 ---- ---- ---- ---- 223.90 +3.60 220.30 2165 ---- ---- ---- ---- 222.20 +3.70 218.50 2170 ---- ---- ---- ---- 220.50 +3.70 216.80 2175 ---- ---- ---- ---- 218.80 +3.60 215.20 2180 ---- ---- ---- ---- 217.10 +3.60 213.50 2185 ---- ---- ---- ---- 215.50 +3.60 211.90 2190 ---- ---- ---- ---- 213.80 +3.50 210.30 2195 ---- ---- ---- ---- 212.20 +3.50 208.70 2200 ---- ---- ---- ---- 210.70 +3.50 207.20 2205 ---- ---- ---- ---- 209.10 +3.40 205.70 2210 ---- ---- ---- ---- 207.60 +3.40 204.20 2215 ---- ---- ---- ---- 206.10 +3.40 202.70 2220 ---- ---- ---- ---- 204.60 +3.40 201.20 2225 ---- ---- ---- ---- 203.20 +3.40 199.80 2230 ---- ---- ---- ---- 201.80 +3.40 198.40 2235 ---- ---- ---- ---- 200.30 +3.30 197.00 2240 ---- ---- ---- ---- 199.00 +3.40 195.60 2245 ---- ---- ---- ---- 197.60 +3.30 194.30 2250 ---- ---- ---- ---- 196.20 +3.20 193.00 2255 ---- ---- ---- ---- 194.90 +3.30 191.60 2260 ---- ---- ---- ---- 193.60 +3.20 190.40 2265 ---- ---- ---- ---- 192.30 +3.20 189.10 2270 ---- ---- ---- ---- 191.00 +3.20 187.80 2275 ---- ---- ---- ---- 189.80 +3.20 186.60 2280 ---- ---- ---- ---- 188.50 +3.20 185.30 2285 ---- ---- ---- ---- 187.30 +3.20 184.10 2290 ---- ---- ---- ---- 186.10 +3.20 182.90 2295 ---- ---- ---- ---- 184.90 +3.10 181.80 2300 ---- ---- ---- ---- 183.70 +3.10 180.60 2305 ---- ---- ---- ---- 182.50 +3.10 179.40 2310 ---- ---- ---- ---- 181.30 +3.00 178.30 2315 ---- ---- ---- ---- 180.20 +3.10 177.10 2320 ---- ---- ---- ---- 179.00 +3.00 176.00 2325 ---- ---- ---- ---- 177.90 +3.00 174.90 2330 ---- ---- ---- ---- 176.80 +3.00 173.80 2335 ---- ---- ---- ---- 175.70 +3.00 172.70 2340 ---- ---- ---- ---- 174.50 +2.90 171.60 2345 ---- ---- ---- ---- 173.50 +3.00 170.50 2350 ---- ---- ---- ---- 172.40 +2.90 169.50 2355 ---- ---- ---- ---- 171.30 +2.90 168.40 2360 ---- ---- ---- ---- 170.20 +2.80 167.40 2365 ---- ---- ---- ---- 169.20 +2.90 166.30 2370 ---- ---- ---- ---- 168.10 +2.80 165.30 2375 ---- ---- ---- ---- 167.10 +2.80 164.30 2380 ---- ---- ---- ---- 166.00 +2.70 163.30 2385 ---- ---- ---- ---- 165.00 +2.80 162.20 2390 ---- ---- ---- ---- 164.00 +2.70 161.30 2395 ---- ---- ---- ---- 163.00 +2.70 160.30 2400 ---- ---- ---- ---- 162.00 +2.70 159.30 2405 ---- ---- ---- ---- 161.00 +2.70 158.30 2410 ---- ---- ---- ---- 160.10 +2.70 157.40 2415 ---- ---- ---- ---- 159.10 +2.70 156.40 2420 ---- ---- ---- ---- 158.10 +2.60 155.50 2425 ---- ---- ---- ---- 157.20 +2.70 154.50 2430 ---- ---- ---- ---- 156.20 +2.60 153.60 2435 ---- ---- ---- ---- 155.30 +2.60 152.70 2440 ---- ---- ---- ---- 154.40 +2.60 151.80 2445 ---- ---- ---- ---- 153.50 +2.60 150.90 2450 ---- ---- ---- ---- 152.60 +2.60 150.00 2455 ---- ---- ---- ---- 151.70 +2.60 149.10 2460 ---- ---- ---- ---- 150.80 +2.60 148.20 2470 ---- ---- ---- ---- 149.00 +2.50 146.50 2475 ---- ---- ---- ---- 148.20 +2.50 145.70 2480 ---- ---- ---- ---- 147.30 +2.50 144.80 2490 ---- ---- ---- ---- 145.60 +2.40 143.20 2500 ---- ---- ---- ---- 144.00 +2.40 141.60 2510 ---- ---- ---- ---- 142.40 +2.40 140.00 2520 ---- ---- ---- ---- 140.80 +2.40 138.40 2525 ---- ---- ---- ---- 140.00 +2.30 137.70 2530 ---- ---- ---- ---- 139.30 +2.40 136.90 2540 ---- ---- ---- ---- 137.80 +2.40 135.40 2550 ---- ---- ---- ---- 136.30 +2.30 134.00 2560 ---- ---- ---- ---- 134.80 +2.20 132.60 2575 ---- ---- ---- ---- 132.70 +2.20 130.50 2600 ---- ---- ---- ---- 129.30 +2.10 127.20 2625 ---- ---- ---- ---- 126.10 +2.10 124.00 2650 ---- ---- ---- ---- 123.10 +2.10 121.00 2675 ---- ---- ---- ---- 120.20 +2.00 118.20 2700 ---- ---- ---- ---- 117.40 +1.90 115.50 2725 ---- ---- ---- ---- 114.80 +1.90 112.90 2750 ---- ---- ---- ---- 112.30 +1.80 110.50 3500 ---- ---- ---- ---- 74.90 +1.10 73.80 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 871.30 +6.80 864.50 1350 ---- ---- ---- ---- 847.00 +6.80 840.20 1375 ---- ---- ---- ---- 823.10 +6.70 816.40 1400 ---- ---- ---- ---- 799.50 +6.70 792.80 1425 ---- ---- ---- ---- 776.20 +6.50 769.70 1450 ---- ---- ---- ---- 753.30 +6.50 746.80 1475 ---- ---- ---- ---- 730.70 +6.40 724.30 1500 ---- ---- ---- ---- 708.50 +6.40 702.10 1520 ---- ---- ---- ---- 690.90 +6.30 684.60 1525 ---- ---- ---- ---- 686.50 +6.30 680.20 1530 ---- ---- ---- ---- 682.20 +6.30 675.90 1540 ---- ---- ---- ---- 673.50 +6.20 667.30 1550 ---- ---- ---- ---- 664.90 +6.20 658.70 1560 ---- ---- ---- ---- 656.30 +6.20 650.10 1570 ---- ---- ---- ---- 647.80 +6.20 641.60 1575 ---- ---- ---- ---- 643.50 +6.10 637.40 1580 ---- ---- ---- ---- 639.30 +6.10 633.20 1590 ---- ---- ---- ---- 630.90 +6.10 624.80 1600 ---- ---- ---- ---- 622.50 +6.10 616.40 1610 ---- ---- ---- ---- 614.10 +6.00 608.10 1615 ---- ---- ---- ---- 610.00 +6.10 603.90 1620 ---- ---- ---- ---- 605.80 +6.00 599.80 1625 ---- ---- ---- ---- 601.70 +6.00 595.70 1630 ---- ---- ---- ---- 597.50 +5.90 591.60 1635 ---- ---- ---- ---- 593.40 +5.90 587.50 1640 ---- ---- ---- ---- 589.30 +5.90 583.40 1645 ---- ---- ---- ---- 585.20 +5.90 579.30 1650 ---- ---- ---- ---- 581.10 +5.90 575.20 1655 ---- ---- ---- ---- 577.10 +5.90 571.20 1660 ---- ---- ---- ---- 573.00 +5.90 567.10 1665 ---- ---- ---- ---- 568.90 +5.80 563.10 1670 ---- ---- ---- ---- 564.90 +5.90 559.00 1675 ---- ---- ---- ---- 560.80 +5.80 555.00 1680 ---- ---- ---- ---- 556.80 +5.80 551.00 1685 ---- ---- ---- ---- 552.80 +5.80 547.00 1690 ---- ---- ---- ---- 548.80 +5.80 543.00 1695 ---- ---- ---- ---- 544.80 +5.80 539.00 1700 ---- ---- ---- ---- 540.80 +5.80 535.00 1705 ---- ---- ---- ---- 536.80 +5.80 531.00 1710 ---- ---- ---- ---- 532.80 +5.70 527.10 1715 ---- ---- ---- ---- 528.80 +5.70 523.10 1720 ---- ---- ---- ---- 524.80 +5.60 519.20 1725 ---- ---- ---- ---- 520.90 +5.70 515.20 1730 ---- ---- ---- ---- 516.90 +5.60 511.30 1735 ---- ---- ---- ---- 513.00 +5.60 507.40 1740 ---- ---- ---- ---- 509.00 +5.60 503.40 1745 ---- ---- ---- ---- 505.10 +5.60 499.50 1750 ---- ---- ---- ---- 501.20 +5.60 495.60 1755 ---- ---- ---- ---- 497.30 +5.60 491.70 1760 ---- ---- ---- ---- 493.30 +5.50 487.80 1765 ---- ---- ---- ---- 489.40 +5.50 483.90 1770 ---- ---- ---- ---- 485.50 +5.40 480.10 1775 ---- ---- ---- ---- 481.70 +5.50 476.20 1780 ---- ---- ---- ---- 477.80 +5.50 472.30 1785 ---- ---- ---- ---- 473.90 +5.40 468.50 1790 ---- ---- ---- ---- 470.10 +5.50 464.60 1795 ---- ---- ---- ---- 466.20 +5.40 460.80 1800 ---- ---- ---- ---- 462.40 +5.40 457.00 1805 ---- ---- ---- ---- 458.50 +5.30 453.20 1810 ---- ---- ---- ---- 454.70 +5.30 449.40 1815 ---- ---- ---- ---- 450.90 +5.30 445.60 1820 ---- ---- ---- ---- 447.10 +5.30 441.80 1825 ---- ---- ---- ---- 443.40 +5.30 438.10 1830 ---- ---- ---- ---- 439.60 +5.30 434.30 1835 ---- ---- ---- ---- 435.90 +5.30 430.60 1840 ---- ---- ---- ---- 432.10 +5.20 426.90 1845 ---- ---- ---- ---- 428.40 +5.20 423.20 1850 ---- ---- ---- ---- 424.70 +5.20 419.50 1855 ---- ---- ---- ---- 421.00 +5.10 415.90 1860 ---- ---- ---- ---- 417.40 +5.20 412.20 1865 ---- ---- ---- ---- 413.70 +5.10 408.60 1870 ---- ---- ---- ---- 410.10 +5.10 405.00 1875 ---- ---- ---- ---- 406.50 +5.10 401.40 1880 ---- ---- ---- ---- 402.90 +5.00 397.90 1885 ---- ---- ---- ---- 399.40 +5.10 394.30 1890 ---- ---- ---- ---- 395.80 +5.00 390.80 1895 ---- ---- ---- ---- 392.30 +5.00 387.30 1900 ---- ---- ---- ---- 388.80 +4.90 383.90 1905 ---- ---- ---- ---- 385.40 +5.00 380.40 1910 ---- ---- ---- ---- 382.00 +5.00 377.00 1915 ---- ---- ---- ---- 378.50 +4.90 373.60 1920 ---- ---- ---- ---- 375.20 +4.90 370.30 1925 ---- ---- ---- ---- 371.80 +4.90 366.90 1930 ---- ---- ---- ---- 368.50 +4.90 363.60 1935 ---- ---- ---- ---- 365.20 +4.80 360.40 1940 ---- ---- ---- ---- 361.90 +4.80 357.10 1945 ---- ---- ---- ---- 358.70 +4.80 353.90 1950 ---- ---- ---- ---- 355.50 +4.80 350.70 1955 ---- ---- ---- ---- 352.30 +4.70 347.60 1960 ---- ---- ---- ---- 349.20 +4.70 344.50 1965 ---- ---- ---- ---- 346.10 +4.70 341.40 1970 ---- ---- ---- ---- 343.00 +4.60 338.40 1975 ---- ---- ---- ---- 340.00 +4.60 335.40 1980 ---- ---- ---- ---- 337.00 +4.60 332.40 1985 ---- ---- ---- ---- 334.00 +4.60 329.40 1990 ---- ---- ---- ---- 331.10 +4.60 326.50 1995 ---- ---- ---- ---- 328.20 +4.50 323.70 2000 ---- ---- ---- ---- 325.30 +4.50 320.80 2005 ---- ---- ---- ---- 322.50 +4.50 318.00 2010 ---- ---- ---- ---- 319.70 +4.50 315.20 2015 ---- ---- ---- ---- 317.00 +4.50 312.50 2020 ---- ---- ---- ---- 314.20 +4.40 309.80 2025 ---- ---- ---- ---- 311.50 +4.40 307.10 2030 ---- ---- ---- ---- 308.90 +4.40 304.50 2035 ---- ---- ---- ---- 306.30 +4.40 301.90 2040 ---- ---- ---- ---- 303.70 +4.40 299.30 2045 ---- ---- ---- ---- 301.10 +4.30 296.80 2050 ---- ---- ---- ---- 298.60 +4.30 294.30 2055 ---- ---- ---- ---- 296.10 +4.30 291.80 2060 ---- ---- ---- ---- 293.60 +4.20 289.40 2065 ---- ---- ---- ---- 291.20 +4.20 287.00 2070 ---- ---- ---- ---- 288.80 +4.20 284.60 2075 ---- ---- ---- ---- 286.50 +4.20 282.30 2080 ---- ---- ---- ---- 284.20 +4.20 280.00 2085 ---- ---- ---- ---- 281.90 +4.10 277.80 2090 ---- ---- ---- ---- 279.60 +4.10 275.50 2095 ---- ---- ---- ---- 277.40 +4.10 273.30 2100 ---- ---- ---- ---- 275.20 +4.00 271.20 2105 ---- ---- ---- ---- 273.10 +4.10 269.00 2110 ---- ---- ---- ---- 271.00 +4.10 266.90 2115 ---- ---- ---- ---- 268.90 +4.00 264.90 2120 ---- ---- ---- ---- 266.80 +3.90 262.90 2125 ---- ---- ---- ---- 264.80 +3.90 260.90 2130 ---- ---- ---- ---- 262.80 +3.90 258.90 2135 ---- ---- ---- ---- 260.90 +3.90 257.00 2140 ---- ---- ---- ---- 258.90 +3.80 255.10 2145 ---- ---- ---- ---- 257.00 +3.80 253.20 2150 ---- ---- ---- ---- 255.20 +3.80 251.40 2155 ---- ---- ---- ---- 253.40 +3.90 249.50 2160 ---- ---- ---- ---- 251.50 +3.70 247.80 2165 ---- ---- ---- ---- 249.80 +3.80 246.00 2170 ---- ---- ---- ---- 248.00 +3.70 244.30 2175 ---- ---- ---- ---- 246.30 +3.70 242.60 2180 ---- ---- ---- ---- 244.60 +3.70 240.90 2185 ---- ---- ---- ---- 243.00 +3.70 239.30 2190 ---- ---- ---- ---- 241.30 +3.60 237.70 2195 ---- ---- ---- ---- 239.70 +3.60 236.10 2200 ---- ---- ---- ---- 238.20 +3.70 234.50 2205 ---- ---- ---- ---- 236.60 +3.60 233.00 2210 ---- ---- ---- ---- 235.10 +3.60 231.50 2215 ---- ---- ---- ---- 233.60 +3.60 230.00 2220 ---- ---- ---- ---- 232.10 +3.50 228.60 2225 ---- ---- ---- ---- 230.60 +3.50 227.10 2230 ---- ---- ---- ---- 229.20 +3.50 225.70 2235 ---- ---- ---- ---- 227.80 +3.50 224.30 2240 ---- ---- ---- ---- 226.40 +3.40 223.00 2245 ---- ---- ---- ---- 225.10 +3.50 221.60 2250 ---- ---- ---- ---- 223.70 +3.40 220.30 2255 ---- ---- ---- ---- 222.40 +3.40 219.00 2260 ---- ---- ---- ---- 221.10 +3.40 217.70 2265 ---- ---- ---- ---- 219.80 +3.30 216.50 2270 ---- ---- ---- ---- 218.60 +3.40 215.20 2275 ---- ---- ---- ---- 217.30 +3.30 214.00 2280 ---- ---- ---- ---- 216.10 +3.30 212.80 2285 ---- ---- ---- ---- 214.90 +3.30 211.60 2290 ---- ---- ---- ---- 213.70 +3.30 210.40 2295 ---- ---- ---- ---- 212.50 +3.20 209.30 2300 ---- ---- ---- ---- 211.40 +3.30 208.10 2305 ---- ---- ---- ---- 210.20 +3.20 207.00 2310 ---- ---- ---- ---- 209.10 +3.20 205.90 2315 ---- ---- ---- ---- 208.00 +3.20 204.80 2320 ---- ---- ---- ---- 206.90 +3.10 203.80 2325 ---- ---- ---- ---- 205.80 +3.10 202.70 2330 ---- ---- ---- ---- 204.80 +3.20 201.60 2335 ---- ---- ---- ---- 203.70 +3.10 200.60 2340 ---- ---- ---- ---- 202.70 +3.10 199.60 2345 ---- ---- ---- ---- 201.70 +3.10 198.60 2350 ---- ---- ---- ---- 200.60 +3.00 197.60 2355 ---- ---- ---- ---- 199.60 +3.00 196.60 2360 ---- ---- ---- ---- 198.60 +3.00 195.60 2365 ---- ---- ---- ---- 197.70 +3.10 194.60 2370 ---- ---- ---- ---- 196.70 +3.00 193.70 2375 ---- ---- ---- ---- 195.70 +3.00 192.70 2380 ---- ---- ---- ---- 194.80 +3.00 191.80 2385 ---- ---- ---- ---- 193.80 +2.90 190.90 2390 ---- ---- ---- ---- 192.90 +2.90 190.00 2395 ---- ---- ---- ---- 192.00 +2.90 189.10 2400 ---- ---- ---- ---- 191.10 +2.90 188.20 2405 ---- ---- ---- ---- 190.20 +2.90 187.30 2410 ---- ---- ---- ---- 189.30 +2.90 186.40 2415 ---- ---- ---- ---- 188.40 +2.80 185.60 2420 ---- ---- ---- ---- 187.60 +2.90 184.70 2425 ---- ---- ---- ---- 186.70 +2.80 183.90 2430 ---- ---- ---- ---- 185.90 +2.90 183.00 2435 ---- ---- ---- ---- 185.00 +2.80 182.20 2440 ---- ---- ---- ---- 184.20 +2.80 181.40 2445 ---- ---- ---- ---- 183.40 +2.80 180.60 2450 ---- ---- ---- ---- 182.60 +2.80 179.80 2455 ---- ---- ---- ---- 181.80 +2.80 179.00 2460 ---- ---- ---- ---- 181.00 +2.80 178.20 2465 ---- ---- ---- ---- 180.20 +2.80 177.40 2470 ---- ---- ---- ---- 179.40 +2.70 176.70 2475 ---- ---- ---- ---- 178.60 +2.70 175.90 2480 ---- ---- ---- ---- 177.90 +2.70 175.20 2490 ---- ---- ---- ---- 176.40 +2.70 173.70 2500 ---- ---- ---- ---- 174.90 +2.60 172.30 2510 ---- ---- ---- ---- 173.50 +2.60 170.90 2520 ---- ---- ---- ---- 172.10 +2.60 169.50 2525 ---- ---- ---- ---- 171.40 +2.60 168.80 2530 ---- ---- ---- ---- 170.70 +2.50 168.20 2540 ---- ---- ---- ---- 169.40 +2.60 166.80 2550 ---- ---- ---- ---- 168.10 +2.50 165.60 2560 ---- ---- ---- ---- 166.80 +2.50 164.30 2570 ---- ---- ---- ---- 165.60 +2.50 163.10 2575 ---- ---- ---- ---- 165.00 +2.50 162.50 2600 ---- ---- ---- ---- 162.00 +2.40 159.60 2625 ---- ---- ---- ---- 159.20 +2.40 156.80 2650 ---- ---- ---- ---- 156.50 +2.30 154.20 2675 ---- ---- ---- ---- 154.00 +2.30 151.70 2700 ---- ---- ---- ---- 151.70 +2.30 149.40 2725 ---- ---- ---- ---- 149.40 +2.20 147.20 2750 ---- ---- ---- ---- 147.30 +2.20 145.10 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 876.30 +6.60 869.70 1375 ---- ---- ---- ---- 853.20 +6.50 846.70 1400 ---- ---- ---- ---- 830.30 +6.50 823.80 1425 ---- ---- ---- ---- 807.70 +6.40 801.30 1450 ---- ---- ---- ---- 785.30 +6.40 778.90 1475 ---- ---- ---- ---- 763.20 +6.40 756.80 1500 ---- ---- ---- ---- 741.20 +6.30 734.90 1525 ---- ---- ---- ---- 719.50 +6.20 713.30 1530 ---- ---- ---- ---- 715.20 +6.20 709.00 1540 ---- ---- ---- ---- 706.50 +6.10 700.40 1550 ---- ---- ---- ---- 698.00 +6.20 691.80 1560 ---- ---- ---- ---- 689.40 +6.10 683.30 1570 ---- ---- ---- ---- 680.90 +6.10 674.80 1575 ---- ---- ---- ---- 676.70 +6.10 670.60 1580 ---- ---- ---- ---- 672.40 +6.00 666.40 1590 ---- ---- ---- ---- 664.00 +6.00 658.00 1600 ---- ---- ---- ---- 655.60 +6.00 649.60 1610 ---- ---- ---- ---- 647.20 +5.90 641.30 1620 ---- ---- ---- ---- 638.90 +6.00 632.90 1625 ---- ---- ---- ---- 634.70 +5.90 628.80 1630 ---- ---- ---- ---- 630.60 +5.90 624.70 1635 ---- ---- ---- ---- 626.40 +5.90 620.50 1640 ---- ---- ---- ---- 622.30 +5.90 616.40 1645 ---- ---- ---- ---- 618.20 +5.90 612.30 1650 ---- ---- ---- ---- 614.10 +5.90 608.20 1655 ---- ---- ---- ---- 610.00 +5.90 604.10 1660 ---- ---- ---- ---- 605.90 +5.90 600.00 1665 ---- ---- ---- ---- 601.80 +5.80 596.00 1670 ---- ---- ---- ---- 597.70 +5.80 591.90 1675 ---- ---- ---- ---- 593.60 +5.70 587.90 1680 ---- ---- ---- ---- 589.60 +5.80 583.80 1685 ---- ---- ---- ---- 585.50 +5.70 579.80 1690 ---- ---- ---- ---- 581.50 +5.80 575.70 1695 ---- ---- ---- ---- 577.40 +5.70 571.70 1700 ---- ---- ---- ---- 573.40 +5.70 567.70 1705 ---- ---- ---- ---- 569.40 +5.70 563.70 1710 ---- ---- ---- ---- 565.40 +5.70 559.70 1715 ---- ---- ---- ---- 561.40 +5.70 555.70 1720 ---- ---- ---- ---- 557.40 +5.60 551.80 1725 ---- ---- ---- ---- 553.40 +5.60 547.80 1730 ---- ---- ---- ---- 549.40 +5.60 543.80 1735 ---- ---- ---- ---- 545.50 +5.60 539.90 1740 ---- ---- ---- ---- 541.50 +5.60 535.90 1745 ---- ---- ---- ---- 537.60 +5.60 532.00 1750 ---- ---- ---- ---- 533.60 +5.50 528.10 1755 ---- ---- ---- ---- 529.70 +5.50 524.20 1760 ---- ---- ---- ---- 525.80 +5.50 520.30 1765 ---- ---- ---- ---- 521.90 +5.50 516.40 1770 ---- ---- ---- ---- 518.00 +5.50 512.50 1775 ---- ---- ---- ---- 514.10 +5.50 508.60 1780 ---- ---- ---- ---- 510.20 +5.50 504.70 1785 ---- ---- ---- ---- 506.30 +5.40 500.90 1790 ---- ---- ---- ---- 502.40 +5.40 497.00 1795 ---- ---- ---- ---- 498.60 +5.40 493.20 1800 ---- ---- ---- ---- 494.70 +5.40 489.30 1805 ---- ---- ---- ---- 490.90 +5.40 485.50 1810 ---- ---- ---- ---- 487.10 +5.40 481.70 1815 ---- ---- ---- ---- 483.30 +5.40 477.90 1820 ---- ---- ---- ---- 479.50 +5.30 474.20 1825 ---- ---- ---- ---- 475.70 +5.30 470.40 1830 ---- ---- ---- ---- 471.90 +5.30 466.60 1835 ---- ---- ---- ---- 468.20 +5.30 462.90 1840 ---- ---- ---- ---- 464.40 +5.20 459.20 1845 ---- ---- ---- ---- 460.70 +5.20 455.50 1850 ---- ---- ---- ---- 457.00 +5.20 451.80 1855 ---- ---- ---- ---- 453.30 +5.20 448.10 1860 ---- ---- ---- ---- 449.60 +5.10 444.50 1865 ---- ---- ---- ---- 446.00 +5.20 440.80 1870 ---- ---- ---- ---- 442.40 +5.20 437.20 1875 ---- ---- ---- ---- 438.70 +5.10 433.60 1880 ---- ---- ---- ---- 435.10 +5.00 430.10 1885 ---- ---- ---- ---- 431.60 +5.10 426.50 1890 ---- ---- ---- ---- 428.00 +5.00 423.00 1895 ---- ---- ---- ---- 424.50 +5.10 419.40 1900 ---- ---- ---- ---- 421.00 +5.00 416.00 1905 ---- ---- ---- ---- 417.50 +5.00 412.50 1910 ---- ---- ---- ---- 414.00 +5.00 409.00 1915 ---- ---- ---- ---- 410.60 +5.00 405.60 1920 ---- ---- ---- ---- 407.20 +5.00 402.20 1925 ---- ---- ---- ---- 403.80 +4.90 398.90 1930 ---- ---- ---- ---- 400.40 +4.90 395.50 1935 ---- ---- ---- ---- 397.10 +4.90 392.20 1940 ---- ---- ---- ---- 393.80 +4.90 388.90 1945 ---- ---- ---- ---- 390.50 +4.80 385.70 1950 ---- ---- ---- ---- 387.20 +4.80 382.40 1955 ---- ---- ---- ---- 384.00 +4.80 379.20 1960 ---- ---- ---- ---- 380.80 +4.70 376.10 1965 ---- ---- ---- ---- 377.70 +4.80 372.90 1970 ---- ---- ---- ---- 374.50 +4.70 369.80 1975 ---- ---- ---- ---- 371.50 +4.80 366.70 1980 ---- ---- ---- ---- 368.40 +4.70 363.70 1985 ---- ---- ---- ---- 365.40 +4.70 360.70 1990 ---- ---- ---- ---- 362.40 +4.70 357.70 1995 ---- ---- ---- ---- 359.40 +4.60 354.80 2000 ---- ---- ---- ---- 356.50 +4.60 351.90 2005 ---- ---- ---- ---- 353.60 +4.60 349.00 2010 ---- ---- ---- ---- 350.70 +4.50 346.20 2015 ---- ---- ---- ---- 347.90 +4.50 343.40 2020 ---- ---- ---- ---- 345.10 +4.50 340.60 2025 ---- ---- ---- ---- 342.40 +4.50 337.90 2030 ---- ---- ---- ---- 339.60 +4.40 335.20 2035 ---- ---- ---- ---- 337.00 +4.50 332.50 2040 ---- ---- ---- ---- 334.30 +4.40 329.90 2045 ---- ---- ---- ---- 331.70 +4.40 327.30 2050 ---- ---- ---- ---- 329.10 +4.40 324.70 2055 ---- ---- ---- ---- 326.50 +4.30 322.20 2060 ---- ---- ---- ---- 324.00 +4.30 319.70 2065 ---- ---- ---- ---- 321.50 +4.30 317.20 2070 ---- ---- ---- ---- 319.10 +4.30 314.80 2075 ---- ---- ---- ---- 316.70 +4.30 312.40 2080 ---- ---- ---- ---- 314.30 +4.30 310.00 2085 ---- ---- ---- ---- 311.90 +4.20 307.70 2090 ---- ---- ---- ---- 309.60 +4.20 305.40 2095 ---- ---- ---- ---- 307.40 +4.20 303.20 2100 ---- ---- ---- ---- 305.10 +4.20 300.90 2105 ---- ---- ---- ---- 302.90 +4.10 298.80 2110 ---- ---- ---- ---- 300.70 +4.10 296.60 2115 ---- ---- ---- ---- 298.60 +4.10 294.50 2120 ---- ---- ---- ---- 296.50 +4.10 292.40 2125 ---- ---- ---- ---- 294.40 +4.10 290.30 2130 ---- ---- ---- ---- 292.30 +4.00 288.30 2135 ---- ---- ---- ---- 290.30 +4.00 286.30 2140 ---- ---- ---- ---- 288.40 +4.00 284.40 2145 ---- ---- ---- ---- 286.40 +4.00 282.40 2150 ---- ---- ---- ---- 284.50 +4.00 280.50 2155 ---- ---- ---- ---- 282.60 +3.90 278.70 2160 ---- ---- ---- ---- 280.80 +3.90 276.90 2165 ---- ---- ---- ---- 279.00 +3.90 275.10 2170 ---- ---- ---- ---- 277.20 +3.90 273.30 2175 ---- ---- ---- ---- 275.40 +3.80 271.60 2180 ---- ---- ---- ---- 273.70 +3.80 269.90 2185 ---- ---- ---- ---- 272.00 +3.80 268.20 2190 ---- ---- ---- ---- 270.30 +3.80 266.50 2195 ---- ---- ---- ---- 268.70 +3.80 264.90 2200 ---- ---- ---- ---- 267.10 +3.80 263.30 2205 ---- ---- ---- ---- 265.50 +3.70 261.80 2210 ---- ---- ---- ---- 264.00 +3.80 260.20 2215 ---- ---- ---- ---- 262.40 +3.70 258.70 2220 ---- ---- ---- ---- 260.90 +3.70 257.20 2225 ---- ---- ---- ---- 259.40 +3.60 255.80 2230 ---- ---- ---- ---- 258.00 +3.70 254.30 2235 ---- ---- ---- ---- 256.60 +3.70 252.90 2240 ---- ---- ---- ---- 255.20 +3.70 251.50 2245 ---- ---- ---- ---- 253.80 +3.60 250.20 2250 ---- ---- ---- ---- 252.40 +3.60 248.80 2255 ---- ---- ---- ---- 251.10 +3.60 247.50 2260 ---- ---- ---- ---- 249.70 +3.50 246.20 2265 ---- ---- ---- ---- 248.40 +3.50 244.90 2270 ---- ---- ---- ---- 247.20 +3.50 243.70 2275 ---- ---- ---- ---- 245.90 +3.50 242.40 2280 ---- ---- ---- ---- 244.70 +3.50 241.20 2285 ---- ---- ---- ---- 243.40 +3.40 240.00 2290 ---- ---- ---- ---- 242.20 +3.40 238.80 2295 ---- ---- ---- ---- 241.00 +3.40 237.60 2300 ---- ---- ---- ---- 239.90 +3.40 236.50 2305 ---- ---- ---- ---- 238.70 +3.40 235.30 2310 ---- ---- ---- ---- 237.60 +3.40 234.20 2315 ---- ---- ---- ---- 236.40 +3.30 233.10 2320 ---- ---- ---- ---- 235.30 +3.30 232.00 2325 ---- ---- ---- ---- 234.20 +3.30 230.90 2330 ---- ---- ---- ---- 233.10 +3.30 229.80 2335 ---- ---- ---- ---- 232.10 +3.30 228.80 2340 ---- ---- ---- ---- 231.00 +3.30 227.70 2345 ---- ---- ---- ---- 229.90 +3.20 226.70 2350 ---- ---- ---- ---- 228.90 +3.20 225.70 2355 ---- ---- ---- ---- 227.90 +3.30 224.60 2360 ---- ---- ---- ---- 226.80 +3.20 223.60 2365 ---- ---- ---- ---- 225.80 +3.20 222.60 2370 ---- ---- ---- ---- 224.80 +3.20 221.60 2375 ---- ---- ---- ---- 223.80 +3.20 220.60 2380 ---- ---- ---- ---- 222.80 +3.10 219.70 2385 ---- ---- ---- ---- 221.80 +3.10 218.70 2390 ---- ---- ---- ---- 220.80 +3.10 217.70 2395 ---- ---- ---- ---- 219.90 +3.10 216.80 2400 ---- ---- ---- ---- 218.90 +3.10 215.80 2405 ---- ---- ---- ---- 217.90 +3.00 214.90 2410 ---- ---- ---- ---- 217.00 +3.10 213.90 2415 ---- ---- ---- ---- 216.10 +3.10 213.00 2420 ---- ---- ---- ---- 215.10 +3.00 212.10 2425 ---- ---- ---- ---- 214.20 +3.00 211.20 2430 ---- ---- ---- ---- 213.30 +3.00 210.30 2435 ---- ---- ---- ---- 212.30 +2.90 209.40 2440 ---- ---- ---- ---- 211.40 +2.90 208.50 2445 ---- ---- ---- ---- 210.50 +2.90 207.60 2450 ---- ---- ---- ---- 209.60 +2.90 206.70 2455 ---- ---- ---- ---- 208.80 +3.00 205.80 2460 ---- ---- ---- ---- 207.90 +2.90 205.00 2465 ---- ---- ---- ---- 207.00 +2.90 204.10 2470 ---- ---- ---- ---- 206.10 +2.90 203.20 2475 ---- ---- ---- ---- 205.30 +2.90 202.40 2480 ---- ---- ---- ---- 204.40 +2.80 201.60 2485 ---- ---- ---- ---- 203.60 +2.90 200.70 2490 ---- ---- ---- ---- 202.80 +2.90 199.90 2495 ---- ---- ---- ---- 201.90 +2.80 199.10 2500 ---- ---- ---- ---- 201.10 +2.80 198.30 2510 ---- ---- ---- ---- 199.50 +2.80 196.70 2520 ---- ---- ---- ---- 197.90 +2.80 195.10 2525 ---- ---- ---- ---- 197.10 +2.70 194.40 2530 ---- ---- ---- ---- 196.40 +2.80 193.60 2540 ---- ---- ---- ---- 194.80 +2.70 192.10 2550 ---- ---- ---- ---- 193.30 +2.70 190.60 2560 ---- ---- ---- ---- 191.90 +2.70 189.20 2570 ---- ---- ---- ---- 190.40 +2.60 187.80 2575 ---- ---- ---- ---- 189.70 +2.60 187.10 2580 ---- ---- ---- ---- 189.00 +2.60 186.40 2590 ---- ---- ---- ---- 187.70 +2.70 185.00 2600 ---- ---- ---- ---- 186.30 +2.60 183.70 2625 ---- ---- ---- ---- 183.00 +2.50 180.50 2650 ---- ---- ---- ---- 179.90 +2.50 177.40 2675 ---- ---- ---- ---- 177.00 +2.50 174.50 2700 ---- ---- ---- ---- 174.20 +2.40 171.80 2725 ---- ---- ---- ---- 171.50 +2.40 169.10 2750 ---- ---- ---- ---- 168.90 +2.30 166.60 2775 ---- ---- ---- ---- 166.50 +2.30 164.20 2800 ---- ---- ---- ---- 164.20 +2.20 162.00 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 889.90 +6.70 883.20 1375 ---- ---- ---- ---- 866.90 +6.60 860.30 1400 ---- ---- ---- ---- 844.20 +6.50 837.70 1425 ---- ---- ---- ---- 821.90 +6.50 815.40 1450 ---- ---- ---- ---- 799.80 +6.40 793.40 1475 ---- ---- ---- ---- 778.10 +6.40 771.70 1500 ---- ---- ---- ---- 756.60 +6.30 750.30 1525 ---- ---- ---- ---- 735.40 +6.20 729.20 1550 ---- ---- ---- ---- 714.50 +6.10 708.40 1560 ---- ---- ---- ---- 706.30 +6.10 700.20 1570 ---- ---- ---- ---- 698.00 +6.00 692.00 1575 ---- ---- ---- ---- 693.90 +6.00 687.90 1580 ---- ---- ---- ---- 689.80 +6.00 683.80 1590 ---- ---- ---- ---- 681.70 +6.00 675.70 1600 ---- ---- ---- ---- 673.60 +6.00 667.60 1610 ---- ---- ---- ---- 665.50 +5.90 659.60 1620 ---- ---- ---- ---- 657.50 +5.90 651.60 1625 ---- ---- ---- ---- 653.50 +5.90 647.60 1630 ---- ---- ---- ---- 649.50 +5.90 643.60 1640 ---- ---- ---- ---- 641.60 +5.90 635.70 1650 ---- ---- ---- ---- 633.70 +5.90 627.80 1655 ---- ---- ---- ---- 629.70 +5.80 623.90 1660 ---- ---- ---- ---- 625.80 +5.80 620.00 1665 ---- ---- ---- ---- 621.90 +5.80 616.10 1670 ---- ---- ---- ---- 618.00 +5.80 612.20 1675 ---- ---- ---- ---- 614.00 +5.70 608.30 1680 ---- ---- ---- ---- 610.10 +5.70 604.40 1685 ---- ---- ---- ---- 606.30 +5.80 600.50 1690 ---- ---- ---- ---- 602.40 +5.70 596.70 1695 ---- ---- ---- ---- 598.50 +5.70 592.80 1700 ---- ---- ---- ---- 594.60 +5.70 588.90 1705 ---- ---- ---- ---- 590.80 +5.70 585.10 1710 ---- ---- ---- ---- 586.90 +5.60 581.30 1715 ---- ---- ---- ---- 583.10 +5.70 577.40 1720 ---- ---- ---- ---- 579.20 +5.60 573.60 1725 ---- ---- ---- ---- 575.40 +5.60 569.80 1730 ---- ---- ---- ---- 571.50 +5.50 566.00 1735 ---- ---- ---- ---- 567.70 +5.60 562.10 1740 ---- ---- ---- ---- 563.90 +5.60 558.30 1745 ---- ---- ---- ---- 560.10 +5.60 554.50 1750 ---- ---- ---- ---- 556.30 +5.50 550.80 1755 ---- ---- ---- ---- 552.50 +5.50 547.00 1760 ---- ---- ---- ---- 548.70 +5.50 543.20 1765 ---- ---- ---- ---- 544.90 +5.50 539.40 1770 ---- ---- ---- ---- 541.10 +5.50 535.60 1775 ---- ---- ---- ---- 537.30 +5.40 531.90 1780 ---- ---- ---- ---- 533.50 +5.40 528.10 1785 ---- ---- ---- ---- 529.80 +5.40 524.40 1790 ---- ---- ---- ---- 526.00 +5.40 520.60 1795 ---- ---- ---- ---- 522.20 +5.40 516.80 1800 ---- ---- ---- ---- 518.50 +5.40 513.10 1805 ---- ---- ---- ---- 514.70 +5.30 509.40 1810 ---- ---- ---- ---- 511.00 +5.40 505.60 1815 ---- ---- ---- ---- 507.20 +5.30 501.90 1820 ---- ---- ---- ---- 503.50 +5.30 498.20 1825 ---- ---- ---- ---- 499.70 +5.20 494.50 1830 ---- ---- ---- ---- 496.00 +5.20 490.80 1835 ---- ---- ---- ---- 492.30 +5.20 487.10 1840 ---- ---- ---- ---- 488.60 +5.20 483.40 1845 ---- ---- ---- ---- 484.90 +5.20 479.70 1850 ---- ---- ---- ---- 481.20 +5.20 476.00 1855 ---- ---- ---- ---- 477.50 +5.10 472.40 1860 ---- ---- ---- ---- 473.90 +5.20 468.70 1865 ---- ---- ---- ---- 470.20 +5.10 465.10 1870 ---- ---- ---- ---- 466.60 +5.10 461.50 1875 ---- ---- ---- ---- 463.00 +5.10 457.90 1880 ---- ---- ---- ---- 459.40 +5.10 454.30 1885 ---- ---- ---- ---- 455.80 +5.10 450.70 1890 ---- ---- ---- ---- 452.20 +5.00 447.20 1895 ---- ---- ---- ---- 448.70 +5.10 443.60 1900 ---- ---- ---- ---- 445.10 +5.00 440.10 1905 ---- ---- ---- ---- 441.60 +5.00 436.60 1910 ---- ---- ---- ---- 438.10 +5.00 433.10 1915 ---- ---- ---- ---- 434.60 +4.90 429.70 1920 ---- ---- ---- ---- 431.20 +4.90 426.30 1925 ---- ---- ---- ---- 427.80 +5.00 422.80 1930 ---- ---- ---- ---- 424.40 +4.90 419.50 1935 ---- ---- ---- ---- 421.00 +4.90 416.10 1940 ---- ---- ---- ---- 417.60 +4.90 412.70 1945 ---- ---- ---- ---- 414.30 +4.90 409.40 1950 ---- ---- ---- ---- 411.00 +4.80 406.20 1955 ---- ---- ---- ---- 407.70 +4.80 402.90 1960 ---- ---- ---- ---- 404.50 +4.80 399.70 1965 ---- ---- ---- ---- 401.20 +4.70 396.50 1970 ---- ---- ---- ---- 398.10 +4.80 393.30 1975 ---- ---- ---- ---- 394.90 +4.70 390.20 1980 ---- ---- ---- ---- 391.80 +4.70 387.10 1985 ---- ---- ---- ---- 388.70 +4.70 384.00 1990 ---- ---- ---- ---- 385.60 +4.60 381.00 1995 ---- ---- ---- ---- 382.60 +4.60 378.00 2000 ---- ---- ---- ---- 379.60 +4.60 375.00 2005 ---- ---- ---- ---- 376.70 +4.60 372.10 2010 ---- ---- ---- ---- 373.80 +4.60 369.20 2015 ---- ---- ---- ---- 370.90 +4.60 366.30 2020 ---- ---- ---- ---- 368.10 +4.60 363.50 2025 ---- ---- ---- ---- 365.30 +4.60 360.70 2030 ---- ---- ---- ---- 362.50 +4.50 358.00 2035 ---- ---- ---- ---- 359.70 +4.40 355.30 2040 ---- ---- ---- ---- 357.00 +4.40 352.60 2045 ---- ---- ---- ---- 354.40 +4.50 349.90 2050 ---- ---- ---- ---- 351.70 +4.40 347.30 2055 ---- ---- ---- ---- 349.20 +4.50 344.70 2060 ---- ---- ---- ---- 346.60 +4.40 342.20 2065 ---- ---- ---- ---- 344.10 +4.40 339.70 2070 ---- ---- ---- ---- 341.60 +4.40 337.20 2075 ---- ---- ---- ---- 339.10 +4.30 334.80 2080 ---- ---- ---- ---- 336.70 +4.30 332.40 2085 ---- ---- ---- ---- 334.30 +4.30 330.00 2090 ---- ---- ---- ---- 332.00 +4.30 327.70 2095 ---- ---- ---- ---- 329.60 +4.20 325.40 2100 ---- ---- ---- ---- 327.30 +4.20 323.10 2105 ---- ---- ---- ---- 325.10 +4.20 320.90 2110 ---- ---- ---- ---- 322.90 +4.20 318.70 2115 ---- ---- ---- ---- 320.70 +4.20 316.50 2120 ---- ---- ---- ---- 318.50 +4.10 314.40 2125 ---- ---- ---- ---- 316.40 +4.10 312.30 2130 ---- ---- ---- ---- 314.30 +4.10 310.20 2135 ---- ---- ---- ---- 312.30 +4.10 308.20 2140 ---- ---- ---- ---- 310.30 +4.10 306.20 2145 ---- ---- ---- ---- 308.30 +4.10 304.20 2150 ---- ---- ---- ---- 306.30 +4.00 302.30 2155 ---- ---- ---- ---- 304.40 +4.00 300.40 2160 ---- ---- ---- ---- 302.50 +4.00 298.50 2165 ---- ---- ---- ---- 300.60 +3.90 296.70 2170 ---- ---- ---- ---- 298.80 +3.90 294.90 2175 ---- ---- ---- ---- 297.00 +3.90 293.10 2180 ---- ---- ---- ---- 295.20 +3.90 291.30 2185 ---- ---- ---- ---- 293.50 +3.90 289.60 2190 ---- ---- ---- ---- 291.80 +3.90 287.90 2195 ---- ---- ---- ---- 290.10 +3.80 286.30 2200 ---- ---- ---- ---- 288.50 +3.90 284.60 2205 ---- ---- ---- ---- 286.80 +3.80 283.00 2210 ---- ---- ---- ---- 285.20 +3.80 281.40 2215 ---- ---- ---- ---- 283.70 +3.80 279.90 2220 ---- ---- ---- ---- 282.10 +3.70 278.40 2225 ---- ---- ---- ---- 280.60 +3.70 276.90 2230 ---- ---- ---- ---- 279.10 +3.70 275.40 2235 ---- ---- ---- ---- 277.70 +3.80 273.90 2240 ---- ---- ---- ---- 276.20 +3.70 272.50 2245 ---- ---- ---- ---- 274.80 +3.70 271.10 2250 ---- ---- ---- ---- 273.40 +3.70 269.70 2255 ---- ---- ---- ---- 272.00 +3.60 268.40 2260 ---- ---- ---- ---- 270.70 +3.60 267.10 2265 ---- ---- ---- ---- 269.40 +3.60 265.80 2270 ---- ---- ---- ---- 268.10 +3.60 264.50 2275 ---- ---- ---- ---- 266.80 +3.60 263.20 2280 ---- ---- ---- ---- 265.50 +3.50 262.00 2285 ---- ---- ---- ---- 264.30 +3.50 260.80 2290 ---- ---- ---- ---- 263.10 +3.50 259.60 2295 ---- ---- ---- ---- 261.90 +3.50 258.40 2300 ---- ---- ---- ---- 260.70 +3.50 257.20 2305 ---- ---- ---- ---- 259.50 +3.40 256.10 2310 ---- ---- ---- ---- 258.40 +3.50 254.90 2315 ---- ---- ---- ---- 257.30 +3.50 253.80 2320 ---- ---- ---- ---- 256.20 +3.50 252.70 2325 ---- ---- ---- ---- 255.10 +3.40 251.70 2330 ---- ---- ---- ---- 254.00 +3.40 250.60 2335 ---- ---- ---- ---- 252.90 +3.30 249.60 2340 ---- ---- ---- ---- 251.90 +3.40 248.50 2345 ---- ---- ---- ---- 250.90 +3.40 247.50 2350 ---- ---- ---- ---- 249.90 +3.40 246.50 2355 ---- ---- ---- ---- 248.90 +3.40 245.50 2360 ---- ---- ---- ---- 247.90 +3.40 244.50 2365 ---- ---- ---- ---- 246.90 +3.30 243.60 2370 ---- ---- ---- ---- 245.90 +3.30 242.60 2375 ---- ---- ---- ---- 245.00 +3.30 241.70 2380 ---- ---- ---- ---- 244.00 +3.20 240.80 2385 ---- ---- ---- ---- 243.10 +3.20 239.90 2390 ---- ---- ---- ---- 242.20 +3.30 238.90 2395 ---- ---- ---- ---- 241.30 +3.30 238.00 2400 ---- ---- ---- ---- 240.40 +3.20 237.20 2405 ---- ---- ---- ---- 239.50 +3.20 236.30 2410 ---- ---- ---- ---- 238.60 +3.20 235.40 2415 ---- ---- ---- ---- 237.70 +3.10 234.60 2420 ---- ---- ---- ---- 236.90 +3.20 233.70 2425 ---- ---- ---- ---- 236.00 +3.10 232.90 2430 ---- ---- ---- ---- 235.20 +3.20 232.00 2435 ---- ---- ---- ---- 234.30 +3.10 231.20 2440 ---- ---- ---- ---- 233.50 +3.10 230.40 2445 ---- ---- ---- ---- 232.70 +3.10 229.60 2450 ---- ---- ---- ---- 231.90 +3.10 228.80 2455 ---- ---- ---- ---- 231.10 +3.10 228.00 2460 ---- ---- ---- ---- 230.30 +3.00 227.30 2465 ---- ---- ---- ---- 229.50 +3.00 226.50 2470 ---- ---- ---- ---- 228.80 +3.10 225.70 2475 ---- ---- ---- ---- 228.00 +3.00 225.00 2480 ---- ---- ---- ---- 227.20 +3.00 224.20 2485 ---- ---- ---- ---- 226.50 +3.00 223.50 2490 ---- ---- ---- ---- 225.80 +3.00 222.80 2495 ---- ---- ---- ---- 225.00 +3.00 222.00 2500 ---- ---- ---- ---- 224.30 +3.00 221.30 2505 ---- ---- ---- ---- 223.60 +3.00 220.60 2510 ---- ---- ---- ---- 222.90 +3.00 219.90 2515 ---- ---- ---- ---- 222.20 +2.90 219.30 2520 ---- ---- ---- ---- 221.50 +2.90 218.60 2525 ---- ---- ---- ---- 220.80 +2.90 217.90 2530 ---- ---- ---- ---- 220.10 +2.90 217.20 2540 ---- ---- ---- ---- 218.80 +2.90 215.90 2550 ---- ---- ---- ---- 217.50 +2.90 214.60 2560 ---- ---- ---- ---- 216.20 +2.80 213.40 2570 ---- ---- ---- ---- 215.00 +2.80 212.20 2575 ---- ---- ---- ---- 214.40 +2.80 211.60 2580 ---- ---- ---- ---- 213.80 +2.80 211.00 2590 ---- ---- ---- ---- 212.60 +2.80 209.80 2600 ---- ---- ---- ---- 211.40 +2.70 208.70 2610 ---- ---- ---- ---- 210.30 +2.80 207.50 2625 ---- ---- ---- ---- 208.60 +2.70 205.90 2650 ---- ---- ---- ---- 206.00 +2.70 203.30 2675 ---- ---- ---- ---- 203.50 +2.60 200.90 2700 ---- ---- ---- ---- 201.10 +2.60 198.50 2725 ---- ---- ---- ---- 198.90 +2.50 196.40 2750 ---- ---- ---- ---- 196.80 +2.50 194.30 2775 ---- ---- ---- ---- 194.80 +2.40 192.40 2800 ---- ---- ---- ---- 193.00 +2.50 190.50 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 891.70 +6.50 885.20 1400 ---- ---- ---- ---- 869.40 +6.50 862.90 1425 ---- ---- ---- ---- 847.30 +6.40 840.90 1450 ---- ---- ---- ---- 825.60 +6.40 819.20 1475 ---- ---- ---- ---- 804.10 +6.30 797.80 1500 ---- ---- ---- ---- 782.90 +6.20 776.70 1525 ---- ---- ---- ---- 762.00 +6.20 755.80 1550 ---- ---- ---- ---- 741.40 +6.10 735.30 1570 ---- ---- ---- ---- 725.10 +6.10 719.00 1575 ---- ---- ---- ---- 721.00 +6.00 715.00 1580 ---- ---- ---- ---- 717.00 +6.10 710.90 1590 ---- ---- ---- ---- 708.90 +6.00 702.90 1600 ---- ---- ---- ---- 700.90 +6.00 694.90 1610 ---- ---- ---- ---- 692.90 +5.90 687.00 1620 ---- ---- ---- ---- 685.00 +5.90 679.10 1625 ---- ---- ---- ---- 681.00 +5.80 675.20 1630 ---- ---- ---- ---- 677.10 +5.90 671.20 1640 ---- ---- ---- ---- 669.30 +5.90 663.40 1650 ---- ---- ---- ---- 661.40 +5.80 655.60 1660 ---- ---- ---- ---- 653.60 +5.80 647.80 1670 ---- ---- ---- ---- 645.90 +5.80 640.10 1675 ---- ---- ---- ---- 642.00 +5.70 636.30 1680 ---- ---- ---- ---- 638.20 +5.80 632.40 1685 ---- ---- ---- ---- 634.30 +5.70 628.60 1690 ---- ---- ---- ---- 630.50 +5.70 624.80 1695 ---- ---- ---- ---- 626.70 +5.70 621.00 1700 ---- ---- ---- ---- 622.80 +5.70 617.10 1705 ---- ---- ---- ---- 619.00 +5.70 613.30 1710 ---- ---- ---- ---- 615.20 +5.70 609.50 1715 ---- ---- ---- ---- 611.40 +5.60 605.80 1720 ---- ---- ---- ---- 607.60 +5.60 602.00 1725 ---- ---- ---- ---- 603.80 +5.60 598.20 1730 ---- ---- ---- ---- 600.00 +5.60 594.40 1735 ---- ---- ---- ---- 596.20 +5.50 590.70 1740 ---- ---- ---- ---- 592.50 +5.60 586.90 1745 ---- ---- ---- ---- 588.70 +5.60 583.10 1750 ---- ---- ---- ---- 584.90 +5.50 579.40 1755 ---- ---- ---- ---- 581.20 +5.60 575.60 1760 ---- ---- ---- ---- 577.40 +5.50 571.90 1765 ---- ---- ---- ---- 573.70 +5.50 568.20 1770 ---- ---- ---- ---- 569.90 +5.50 564.40 1775 ---- ---- ---- ---- 566.20 +5.50 560.70 1780 ---- ---- ---- ---- 562.40 +5.40 557.00 1785 ---- ---- ---- ---- 558.70 +5.40 553.30 1790 ---- ---- ---- ---- 555.00 +5.40 549.60 1795 ---- ---- ---- ---- 551.20 +5.40 545.80 1800 ---- ---- ---- ---- 547.50 +5.40 542.10 1805 ---- ---- ---- ---- 543.80 +5.40 538.40 1810 ---- ---- ---- ---- 540.10 +5.40 534.70 1815 ---- ---- ---- ---- 536.40 +5.40 531.00 1820 ---- ---- ---- ---- 532.60 +5.30 527.30 1825 ---- ---- ---- ---- 528.90 +5.30 523.60 1830 ---- ---- ---- ---- 525.20 +5.20 520.00 1835 ---- ---- ---- ---- 521.50 +5.20 516.30 1840 ---- ---- ---- ---- 517.90 +5.30 512.60 1845 ---- ---- ---- ---- 514.20 +5.30 508.90 1850 ---- ---- ---- ---- 510.50 +5.20 505.30 1855 ---- ---- ---- ---- 506.80 +5.20 501.60 1860 ---- ---- ---- ---- 503.20 +5.20 498.00 1865 ---- ---- ---- ---- 499.50 +5.10 494.40 1870 ---- ---- ---- ---- 495.90 +5.20 490.70 1875 ---- ---- ---- ---- 492.30 +5.20 487.10 1880 ---- ---- ---- ---- 488.60 +5.10 483.50 1885 ---- ---- ---- ---- 485.00 +5.10 479.90 1890 ---- ---- ---- ---- 481.40 +5.00 476.40 1895 ---- ---- ---- ---- 477.90 +5.10 472.80 1900 ---- ---- ---- ---- 474.30 +5.00 469.30 1905 ---- ---- ---- ---- 470.80 +5.10 465.70 1910 ---- ---- ---- ---- 467.20 +5.00 462.20 1915 ---- ---- ---- ---- 463.70 +5.00 458.70 1920 ---- ---- ---- ---- 460.20 +5.00 455.20 1925 ---- ---- ---- ---- 456.70 +4.90 451.80 1930 ---- ---- ---- ---- 453.30 +5.00 448.30 1935 ---- ---- ---- ---- 449.90 +5.00 444.90 1940 ---- ---- ---- ---- 446.40 +4.90 441.50 1945 ---- ---- ---- ---- 443.00 +4.80 438.20 1950 ---- ---- ---- ---- 439.70 +4.90 434.80 1955 ---- ---- ---- ---- 436.30 +4.80 431.50 1960 ---- ---- ---- ---- 433.00 +4.80 428.20 1965 ---- ---- ---- ---- 429.70 +4.80 424.90 1970 ---- ---- ---- ---- 426.50 +4.80 421.70 1975 ---- ---- ---- ---- 423.20 +4.80 418.40 1980 ---- ---- ---- ---- 420.00 +4.80 415.20 1985 ---- ---- ---- ---- 416.80 +4.70 412.10 1990 ---- ---- ---- ---- 413.70 +4.70 409.00 1995 ---- ---- ---- ---- 410.60 +4.70 405.90 2000 ---- ---- ---- ---- 407.50 +4.70 402.80 2005 ---- ---- ---- ---- 404.40 +4.60 399.80 2010 ---- ---- ---- ---- 401.40 +4.60 396.80 2015 ---- ---- ---- ---- 398.40 +4.60 393.80 2020 ---- ---- ---- ---- 395.50 +4.60 390.90 2025 ---- ---- ---- ---- 392.60 +4.60 388.00 2030 ---- ---- ---- ---- 389.70 +4.60 385.10 2035 ---- ---- ---- ---- 386.90 +4.60 382.30 2040 ---- ---- ---- ---- 384.10 +4.60 379.50 2045 ---- ---- ---- ---- 381.30 +4.50 376.80 2050 ---- ---- ---- ---- 378.60 +4.50 374.10 2055 ---- ---- ---- ---- 375.90 +4.50 371.40 2060 ---- ---- ---- ---- 373.20 +4.40 368.80 2065 ---- ---- ---- ---- 370.60 +4.40 366.20 2070 ---- ---- ---- ---- 368.00 +4.40 363.60 2075 ---- ---- ---- ---- 365.50 +4.40 361.10 2080 ---- ---- ---- ---- 362.90 +4.30 358.60 2085 ---- ---- ---- ---- 360.50 +4.40 356.10 2090 ---- ---- ---- ---- 358.00 +4.30 353.70 2095 ---- ---- ---- ---- 355.60 +4.30 351.30 2100 ---- ---- ---- ---- 353.20 +4.30 348.90 2105 ---- ---- ---- ---- 350.90 +4.30 346.60 2110 ---- ---- ---- ---- 348.60 +4.30 344.30 2115 ---- ---- ---- ---- 346.30 +4.20 342.10 2120 ---- ---- ---- ---- 344.10 +4.30 339.80 2125 ---- ---- ---- ---- 341.90 +4.20 337.70 2130 ---- ---- ---- ---- 339.70 +4.20 335.50 2135 ---- ---- ---- ---- 337.60 +4.20 333.40 2140 ---- ---- ---- ---- 335.50 +4.20 331.30 2145 ---- ---- ---- ---- 333.40 +4.10 329.30 2150 ---- ---- ---- ---- 331.40 +4.20 327.20 2155 ---- ---- ---- ---- 329.40 +4.10 325.30 2160 ---- ---- ---- ---- 327.40 +4.10 323.30 2165 ---- ---- ---- ---- 325.50 +4.10 321.40 2170 ---- ---- ---- ---- 323.60 +4.10 319.50 2175 ---- ---- ---- ---- 321.70 +4.00 317.70 2180 ---- ---- ---- ---- 319.90 +4.00 315.90 2185 ---- ---- ---- ---- 318.10 +4.00 314.10 2190 ---- ---- ---- ---- 316.30 +4.00 312.30 2195 ---- ---- ---- ---- 314.60 +4.00 310.60 2200 ---- ---- ---- ---- 312.90 +4.00 308.90 2205 ---- ---- ---- ---- 311.20 +3.90 307.30 2210 ---- ---- ---- ---- 309.60 +4.00 305.60 2215 ---- ---- ---- ---- 307.90 +3.80 304.10 2220 ---- ---- ---- ---- 306.40 +3.90 302.50 2225 ---- ---- ---- ---- 304.80 +3.90 300.90 2230 ---- ---- ---- ---- 303.30 +3.90 299.40 2235 ---- ---- ---- ---- 301.80 +3.80 298.00 2240 ---- ---- ---- ---- 300.30 +3.80 296.50 2245 ---- ---- ---- ---- 298.90 +3.80 295.10 2250 ---- ---- ---- ---- 297.50 +3.80 293.70 2255 ---- ---- ---- ---- 296.10 +3.80 292.30 2260 ---- ---- ---- ---- 294.70 +3.70 291.00 2265 ---- ---- ---- ---- 293.40 +3.80 289.60 2270 ---- ---- ---- ---- 292.00 +3.70 288.30 2275 ---- ---- ---- ---- 290.80 +3.70 287.10 2280 ---- ---- ---- ---- 289.50 +3.70 285.80 2285 ---- ---- ---- ---- 288.30 +3.70 284.60 2290 ---- ---- ---- ---- 287.00 +3.60 283.40 2295 ---- ---- ---- ---- 285.80 +3.60 282.20 2300 ---- ---- ---- ---- 284.70 +3.70 281.00 2305 ---- ---- ---- ---- 283.50 +3.60 279.90 2310 ---- ---- ---- ---- 282.40 +3.60 278.80 2315 ---- ---- ---- ---- 281.30 +3.60 277.70 2320 ---- ---- ---- ---- 280.20 +3.60 276.60 2325 ---- ---- ---- ---- 279.10 +3.60 275.50 2330 ---- ---- ---- ---- 278.00 +3.50 274.50 2335 ---- ---- ---- ---- 277.00 +3.50 273.50 2340 ---- ---- ---- ---- 276.00 +3.50 272.50 2345 ---- ---- ---- ---- 275.00 +3.50 271.50 2350 ---- ---- ---- ---- 274.00 +3.50 270.50 2355 ---- ---- ---- ---- 273.00 +3.50 269.50 2360 ---- ---- ---- ---- 272.00 +3.40 268.60 2365 ---- ---- ---- ---- 271.10 +3.40 267.70 2370 ---- ---- ---- ---- 270.20 +3.50 266.70 2375 ---- ---- ---- ---- 269.20 +3.40 265.80 2380 ---- ---- ---- ---- 268.30 +3.40 264.90 2385 ---- ---- ---- ---- 267.40 +3.30 264.10 2390 ---- ---- ---- ---- 266.60 +3.40 263.20 2395 ---- ---- ---- ---- 265.70 +3.40 262.30 2400 ---- ---- ---- ---- 264.80 +3.30 261.50 2405 ---- ---- ---- ---- 264.00 +3.30 260.70 2410 ---- ---- ---- ---- 263.10 +3.30 259.80 2415 ---- ---- ---- ---- 262.30 +3.30 259.00 2420 ---- ---- ---- ---- 261.50 +3.30 258.20 2425 ---- ---- ---- ---- 260.70 +3.30 257.40 2430 ---- ---- ---- ---- 259.90 +3.30 256.60 2435 ---- ---- ---- ---- 259.10 +3.30 255.80 2440 ---- ---- ---- ---- 258.30 +3.20 255.10 2445 ---- ---- ---- ---- 257.50 +3.20 254.30 2450 ---- ---- ---- ---- 256.80 +3.20 253.60 2455 ---- ---- ---- ---- 256.00 +3.20 252.80 2460 ---- ---- ---- ---- 255.30 +3.20 252.10 2465 ---- ---- ---- ---- 254.50 +3.20 251.30 2470 ---- ---- ---- ---- 253.80 +3.20 250.60 2475 ---- ---- ---- ---- 253.10 +3.20 249.90 2480 ---- ---- ---- ---- 252.40 +3.20 249.20 2485 ---- ---- ---- ---- 251.70 +3.20 248.50 2490 ---- ---- ---- ---- 251.00 +3.20 247.80 2495 ---- ---- ---- ---- 250.30 +3.10 247.20 2500 ---- ---- ---- ---- 249.60 +3.10 246.50 2505 ---- ---- ---- ---- 248.90 +3.10 245.80 2510 ---- ---- ---- ---- 248.30 +3.10 245.20 2515 ---- ---- ---- ---- 247.60 +3.10 244.50 2520 ---- ---- ---- ---- 246.90 +3.00 243.90 2525 ---- ---- ---- ---- 246.30 +3.00 243.30 2530 ---- ---- ---- ---- 245.70 +3.10 242.60 2535 ---- ---- ---- ---- 245.00 +3.00 242.00 2540 ---- ---- ---- ---- 244.40 +3.00 241.40 2550 ---- ---- ---- ---- 243.20 +3.00 240.20 2560 ---- ---- ---- ---- 242.00 +3.00 239.00 2570 ---- ---- ---- ---- 240.90 +3.00 237.90 2575 ---- ---- ---- ---- 240.30 +3.00 237.30 2580 ---- ---- ---- ---- 239.70 +2.90 236.80 2590 ---- ---- ---- ---- 238.60 +2.90 235.70 2600 ---- ---- ---- ---- 237.50 +2.90 234.60 2610 ---- ---- ---- ---- 236.50 +2.90 233.60 2620 ---- ---- ---- ---- 235.50 +2.90 232.60 2625 ---- ---- ---- ---- 234.90 +2.80 232.10 2630 ---- ---- ---- ---- 234.40 +2.80 231.60 2650 ---- ---- ---- ---- 232.50 +2.80 229.70 2675 ---- ---- ---- ---- 230.20 +2.80 227.40 2700 ---- ---- ---- ---- 228.10 +2.80 225.30 2725 ---- ---- ---- ---- 226.00 +2.70 223.30 2750 ---- ---- ---- ---- 224.20 +2.70 221.50 2775 ---- ---- ---- ---- 222.40 +2.70 219.70 2800 ---- ---- ---- ---- 220.70 +2.60 218.10 2825 ---- ---- ---- ---- 219.20 +2.60 216.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 884.20 +6.40 877.80 1425 ---- ---- ---- ---- 862.50 +6.30 856.20 1450 ---- ---- ---- ---- 841.10 +6.30 834.80 1475 ---- ---- ---- ---- 820.00 +6.30 813.70 1500 ---- ---- ---- ---- 799.10 +6.20 792.90 1525 ---- ---- ---- ---- 778.50 +6.10 772.40 1550 ---- ---- ---- ---- 758.10 +6.00 752.10 1575 ---- ---- ---- ---- 738.10 +6.10 732.00 1580 ---- ---- ---- ---- 734.10 +6.00 728.10 1590 ---- ---- ---- ---- 726.10 +5.90 720.20 1600 ---- ---- ---- ---- 718.20 +5.90 712.30 1610 ---- ---- ---- ---- 710.40 +6.00 704.40 1620 ---- ---- ---- ---- 702.50 +5.90 696.60 1625 ---- ---- ---- ---- 698.60 +5.80 692.80 1630 ---- ---- ---- ---- 694.70 +5.80 688.90 1640 ---- ---- ---- ---- 687.00 +5.80 681.20 1650 ---- ---- ---- ---- 679.30 +5.80 673.50 1660 ---- ---- ---- ---- 671.60 +5.80 665.80 1670 ---- ---- ---- ---- 663.90 +5.70 658.20 1675 ---- ---- ---- ---- 660.10 +5.70 654.40 1680 ---- ---- ---- ---- 656.30 +5.70 650.60 1685 ---- ---- ---- ---- 652.50 +5.70 646.80 1690 ---- ---- ---- ---- 648.70 +5.70 643.00 1695 ---- ---- ---- ---- 644.90 +5.60 639.30 1700 ---- ---- ---- ---- 641.20 +5.70 635.50 1705 ---- ---- ---- ---- 637.40 +5.60 631.80 1710 ---- ---- ---- ---- 633.60 +5.60 628.00 1715 ---- ---- ---- ---- 629.90 +5.60 624.30 1720 ---- ---- ---- ---- 626.10 +5.60 620.50 1725 ---- ---- ---- ---- 622.40 +5.60 616.80 1730 ---- ---- ---- ---- 618.60 +5.50 613.10 1735 ---- ---- ---- ---- 614.90 +5.60 609.30 1740 ---- ---- ---- ---- 611.20 +5.60 605.60 1745 ---- ---- ---- ---- 607.40 +5.50 601.90 1750 ---- ---- ---- ---- 603.70 +5.50 598.20 1755 ---- ---- ---- ---- 600.00 +5.50 594.50 1760 ---- ---- ---- ---- 596.30 +5.50 590.80 1765 ---- ---- ---- ---- 592.60 +5.50 587.10 1770 ---- ---- ---- ---- 588.90 +5.50 583.40 1775 ---- ---- ---- ---- 585.20 +5.40 579.80 1780 ---- ---- ---- ---- 581.50 +5.40 576.10 1785 ---- ---- ---- ---- 577.80 +5.40 572.40 1790 ---- ---- ---- ---- 574.10 +5.40 568.70 1795 ---- ---- ---- ---- 570.40 +5.30 565.10 1800 ---- ---- ---- ---- 566.80 +5.40 561.40 1805 ---- ---- ---- ---- 563.10 +5.40 557.70 1810 ---- ---- ---- ---- 559.40 +5.30 554.10 1815 ---- ---- ---- ---- 555.70 +5.30 550.40 1820 ---- ---- ---- ---- 552.00 +5.30 546.70 1825 ---- ---- ---- ---- 548.40 +5.30 543.10 1830 ---- ---- ---- ---- 544.70 +5.30 539.40 1835 ---- ---- ---- ---- 541.00 +5.20 535.80 1840 ---- ---- ---- ---- 537.40 +5.30 532.10 1845 ---- ---- ---- ---- 533.70 +5.20 528.50 1850 ---- ---- ---- ---- 530.10 +5.20 524.90 1855 ---- ---- ---- ---- 526.40 +5.20 521.20 1860 ---- ---- ---- ---- 522.80 +5.20 517.60 1865 ---- ---- ---- ---- 519.20 +5.20 514.00 1870 ---- ---- ---- ---- 515.50 +5.10 510.40 1875 ---- ---- ---- ---- 511.90 +5.10 506.80 1880 ---- ---- ---- ---- 508.30 +5.10 503.20 1885 ---- ---- ---- ---- 504.70 +5.10 499.60 1890 ---- ---- ---- ---- 501.10 +5.00 496.10 1895 ---- ---- ---- ---- 497.60 +5.10 492.50 1900 ---- ---- ---- ---- 494.00 +5.00 489.00 1905 ---- ---- ---- ---- 490.50 +5.10 485.40 1910 ---- ---- ---- ---- 487.00 +5.10 481.90 1915 ---- ---- ---- ---- 483.40 +5.00 478.40 1920 ---- ---- ---- ---- 479.90 +4.90 475.00 1925 ---- ---- ---- ---- 476.50 +5.00 471.50 1930 ---- ---- ---- ---- 473.00 +4.90 468.10 1935 ---- ---- ---- ---- 469.60 +5.00 464.60 1940 ---- ---- ---- ---- 466.10 +4.90 461.20 1945 ---- ---- ---- ---- 462.70 +4.90 457.80 1950 ---- ---- ---- ---- 459.40 +4.90 454.50 1955 ---- ---- ---- ---- 456.00 +4.90 451.10 1960 ---- ---- ---- ---- 452.70 +4.90 447.80 1965 ---- ---- ---- ---- 449.40 +4.90 444.50 1970 ---- ---- ---- ---- 446.10 +4.80 441.30 1975 ---- ---- ---- ---- 442.80 +4.80 438.00 1980 ---- ---- ---- ---- 439.60 +4.80 434.80 1985 ---- ---- ---- ---- 436.40 +4.80 431.60 1990 ---- ---- ---- ---- 433.20 +4.70 428.50 1995 ---- ---- ---- ---- 430.10 +4.70 425.40 2000 ---- ---- ---- ---- 427.00 +4.70 422.30 2005 ---- ---- ---- ---- 423.90 +4.70 419.20 2010 ---- ---- ---- ---- 420.80 +4.60 416.20 2015 ---- ---- ---- ---- 417.80 +4.60 413.20 2020 ---- ---- ---- ---- 414.90 +4.70 410.20 2025 ---- ---- ---- ---- 411.90 +4.60 407.30 2030 ---- ---- ---- ---- 409.00 +4.60 404.40 2035 ---- ---- ---- ---- 406.20 +4.60 401.60 2040 ---- ---- ---- ---- 403.30 +4.50 398.80 2045 ---- ---- ---- ---- 400.50 +4.50 396.00 2050 ---- ---- ---- ---- 397.80 +4.50 393.30 2055 ---- ---- ---- ---- 395.10 +4.50 390.60 2060 ---- ---- ---- ---- 392.40 +4.50 387.90 2065 ---- ---- ---- ---- 389.70 +4.40 385.30 2070 ---- ---- ---- ---- 387.10 +4.40 382.70 2075 ---- ---- ---- ---- 384.60 +4.50 380.10 2080 ---- ---- ---- ---- 382.00 +4.40 377.60 2085 ---- ---- ---- ---- 379.50 +4.40 375.10 2090 ---- ---- ---- ---- 377.10 +4.40 372.70 2095 ---- ---- ---- ---- 374.60 +4.30 370.30 2100 ---- ---- ---- ---- 372.20 +4.30 367.90 2105 ---- ---- ---- ---- 369.90 +4.40 365.50 2110 ---- ---- ---- ---- 367.50 +4.30 363.20 2115 ---- ---- ---- ---- 365.30 +4.30 361.00 2120 ---- ---- ---- ---- 363.00 +4.30 358.70 2125 ---- ---- ---- ---- 360.80 +4.30 356.50 2130 ---- ---- ---- ---- 358.60 +4.20 354.40 2135 ---- ---- ---- ---- 356.50 +4.20 352.30 2140 ---- ---- ---- ---- 354.40 +4.20 350.20 2145 ---- ---- ---- ---- 352.30 +4.20 348.10 2150 ---- ---- ---- ---- 350.30 +4.20 346.10 2155 ---- ---- ---- ---- 348.20 +4.10 344.10 2160 ---- ---- ---- ---- 346.30 +4.20 342.10 2165 ---- ---- ---- ---- 344.30 +4.10 340.20 2170 ---- ---- ---- ---- 342.40 +4.10 338.30 2175 ---- ---- ---- ---- 340.60 +4.10 336.50 2180 ---- ---- ---- ---- 338.70 +4.00 334.70 2185 ---- ---- ---- ---- 336.90 +4.00 332.90 2190 ---- ---- ---- ---- 335.20 +4.00 331.20 2195 ---- ---- ---- ---- 333.50 +4.10 329.40 2200 ---- ---- ---- ---- 331.80 +4.00 327.80 2205 ---- ---- ---- ---- 330.10 +4.00 326.10 2210 ---- ---- ---- ---- 328.50 +4.00 324.50 2215 ---- ---- ---- ---- 326.90 +4.00 322.90 2220 ---- ---- ---- ---- 325.30 +3.90 321.40 2225 ---- ---- ---- ---- 323.70 +3.90 319.80 2230 ---- ---- ---- ---- 322.20 +3.90 318.30 2235 ---- ---- ---- ---- 320.80 +3.90 316.90 2240 ---- ---- ---- ---- 319.30 +3.90 315.40 2245 ---- ---- ---- ---- 317.90 +3.90 314.00 2250 ---- ---- ---- ---- 316.50 +3.90 312.60 2255 ---- ---- ---- ---- 315.10 +3.80 311.30 2260 ---- ---- ---- ---- 313.80 +3.80 310.00 2265 ---- ---- ---- ---- 312.40 +3.70 308.70 2270 ---- ---- ---- ---- 311.10 +3.70 307.40 2275 ---- ---- ---- ---- 309.90 +3.80 306.10 2280 ---- ---- ---- ---- 308.60 +3.70 304.90 2285 ---- ---- ---- ---- 307.40 +3.70 303.70 2290 ---- ---- ---- ---- 306.20 +3.70 302.50 2295 ---- ---- ---- ---- 305.00 +3.70 301.30 2300 ---- ---- ---- ---- 303.90 +3.70 300.20 2305 ---- ---- ---- ---- 302.70 +3.60 299.10 2310 ---- ---- ---- ---- 301.60 +3.60 298.00 2315 ---- ---- ---- ---- 300.50 +3.60 296.90 2320 ---- ---- ---- ---- 299.40 +3.60 295.80 2325 ---- ---- ---- ---- 298.40 +3.70 294.70 2330 ---- ---- ---- ---- 297.30 +3.60 293.70 2335 ---- ---- ---- ---- 296.30 +3.60 292.70 2340 ---- ---- ---- ---- 295.30 +3.60 291.70 2345 ---- ---- ---- ---- 294.30 +3.60 290.70 2350 ---- ---- ---- ---- 293.30 +3.60 289.70 2355 ---- ---- ---- ---- 292.30 +3.50 288.80 2360 ---- ---- ---- ---- 291.30 +3.50 287.80 2365 ---- ---- ---- ---- 290.40 +3.50 286.90 2370 ---- ---- ---- ---- 289.50 +3.50 286.00 2375 ---- ---- ---- ---- 288.50 +3.50 285.00 2380 ---- ---- ---- ---- 287.60 +3.50 284.10 2385 ---- ---- ---- ---- 286.70 +3.50 283.20 2390 ---- ---- ---- ---- 285.80 +3.40 282.40 2395 ---- ---- ---- ---- 284.90 +3.40 281.50 2400 ---- ---- ---- ---- 284.00 +3.40 280.60 2405 ---- ---- ---- ---- 283.20 +3.50 279.70 2410 ---- ---- ---- ---- 282.30 +3.40 278.90 2415 ---- ---- ---- ---- 281.40 +3.40 278.00 2420 ---- ---- ---- ---- 280.60 +3.40 277.20 2425 ---- ---- ---- ---- 279.70 +3.40 276.30 2430 ---- ---- ---- ---- 278.90 +3.40 275.50 2435 ---- ---- ---- ---- 278.00 +3.30 274.70 2440 ---- ---- ---- ---- 277.20 +3.40 273.80 2445 ---- ---- ---- ---- 276.30 +3.30 273.00 2450 ---- ---- ---- ---- 275.50 +3.30 272.20 2455 ---- ---- ---- ---- 274.70 +3.30 271.40 2460 ---- ---- ---- ---- 273.90 +3.30 270.60 2465 ---- ---- ---- ---- 273.00 +3.20 269.80 2470 ---- ---- ---- ---- 272.20 +3.20 269.00 2475 ---- ---- ---- ---- 271.40 +3.20 268.20 2480 ---- ---- ---- ---- 270.60 +3.20 267.40 2485 ---- ---- ---- ---- 269.80 +3.20 266.60 2490 ---- ---- ---- ---- 269.10 +3.30 265.80 2495 ---- ---- ---- ---- 268.30 +3.20 265.10 2500 ---- ---- ---- ---- 267.50 +3.20 264.30 2505 ---- ---- ---- ---- 266.70 +3.20 263.50 2510 ---- ---- ---- ---- 266.00 +3.20 262.80 2515 ---- ---- ---- ---- 265.20 +3.20 262.00 2520 ---- ---- ---- ---- 264.40 +3.10 261.30 2525 ---- ---- ---- ---- 263.70 +3.10 260.60 2530 ---- ---- ---- ---- 263.00 +3.20 259.80 2535 ---- ---- ---- ---- 262.20 +3.10 259.10 2540 ---- ---- ---- ---- 261.50 +3.10 258.40 2545 ---- ---- ---- ---- 260.80 +3.10 257.70 2550 ---- ---- ---- ---- 260.10 +3.10 257.00 2560 ---- ---- ---- ---- 258.60 +3.00 255.60 2570 ---- ---- ---- ---- 257.30 +3.10 254.20 2575 ---- ---- ---- ---- 256.60 +3.10 253.50 2580 ---- ---- ---- ---- 255.90 +3.00 252.90 2590 ---- ---- ---- ---- 254.60 +3.00 251.60 2600 ---- ---- ---- ---- 253.30 +3.00 250.30 2610 ---- ---- ---- ---- 252.00 +3.00 249.00 2620 ---- ---- ---- ---- 250.70 +2.90 247.80 2625 ---- ---- ---- ---- 250.10 +2.90 247.20 2630 ---- ---- ---- ---- 249.50 +2.90 246.60 2640 ---- ---- ---- ---- 248.30 +2.90 245.40 2650 ---- ---- ---- ---- 247.10 +2.90 244.20 2675 ---- ---- ---- ---- 244.30 +2.90 241.40 2700 ---- ---- ---- ---- 241.60 +2.90 238.70 2725 ---- ---- ---- ---- 239.00 +2.80 236.20 2750 ---- ---- ---- ---- 236.50 +2.70 233.80 2775 ---- ---- ---- ---- 234.20 +2.70 231.50 2800 ---- ---- ---- ---- 232.00 +2.70 229.30 2825 ---- ---- ---- ---- 229.90 +2.60 227.30 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 712.40 +5.90 706.50 1650 ---- ---- ---- ---- 692.30 +5.90 686.40 1675 ---- ---- ---- ---- 672.30 +5.80 666.50 1700 ---- ---- ---- ---- 652.50 +5.70 646.80 1725 ---- ---- ---- ---- 633.00 +5.70 627.30 1750 ---- ---- ---- ---- 613.70 +5.60 608.10 1775 ---- ---- ---- ---- 594.80 +5.50 589.30 1800 ---- ---- ---- ---- 576.30 +5.40 570.90 1820 ---- ---- ---- ---- 561.90 +5.30 556.60 1825 ---- ---- ---- ---- 558.40 +5.40 553.00 1830 ---- ---- ---- ---- 554.80 +5.30 549.50 1840 ---- ---- ---- ---- 547.80 +5.30 542.50 1850 ---- ---- ---- ---- 540.90 +5.20 535.70 1860 ---- ---- ---- ---- 534.20 +5.30 528.90 1870 ---- ---- ---- ---- 527.50 +5.20 522.30 1875 ---- ---- ---- ---- 524.20 +5.20 519.00 1880 ---- ---- ---- ---- 520.90 +5.20 515.70 1890 ---- ---- ---- ---- 514.40 +5.10 509.30 1900 ---- ---- ---- ---- 508.10 +5.10 503.00 1910 ---- ---- ---- ---- 501.80 +5.00 496.80 1915 ---- ---- ---- ---- 498.70 +5.00 493.70 1920 ---- ---- ---- ---- 495.70 +5.10 490.60 1925 ---- ---- ---- ---- 492.60 +5.00 487.60 1930 ---- ---- ---- ---- 489.60 +5.00 484.60 1935 ---- ---- ---- ---- 486.60 +5.00 481.60 1940 ---- ---- ---- ---- 483.60 +4.90 478.70 1945 ---- ---- ---- ---- 480.70 +5.00 475.70 1950 ---- ---- ---- ---- 477.70 +4.90 472.80 1955 ---- ---- ---- ---- 474.80 +4.90 469.90 1960 ---- ---- ---- ---- 471.90 +4.90 467.00 1965 ---- ---- ---- ---- 469.00 +4.80 464.20 1970 ---- ---- ---- ---- 466.20 +4.90 461.30 1975 ---- ---- ---- ---- 463.40 +4.90 458.50 1980 ---- ---- ---- ---- 460.50 +4.80 455.70 1985 ---- ---- ---- ---- 457.70 +4.80 452.90 1990 ---- ---- ---- ---- 455.00 +4.80 450.20 1995 ---- ---- ---- ---- 452.20 +4.80 447.40 2000 ---- ---- ---- ---- 449.40 +4.70 444.70 2005 ---- ---- ---- ---- 446.70 +4.70 442.00 2010 ---- ---- ---- ---- 444.00 +4.70 439.30 2015 ---- ---- ---- ---- 441.30 +4.70 436.60 2020 ---- ---- ---- ---- 438.60 +4.70 433.90 2025 ---- ---- ---- ---- 435.90 +4.70 431.20 2030 ---- ---- ---- ---- 433.20 +4.60 428.60 2035 ---- ---- ---- ---- 430.60 +4.60 426.00 2040 ---- ---- ---- ---- 427.90 +4.60 423.30 2045 ---- ---- ---- ---- 425.30 +4.60 420.70 2050 ---- ---- ---- ---- 422.70 +4.60 418.10 2055 ---- ---- ---- ---- 420.10 +4.60 415.50 2060 ---- ---- ---- ---- 417.50 +4.60 412.90 2065 ---- ---- ---- ---- 414.90 +4.50 410.40 2070 ---- ---- ---- ---- 412.30 +4.50 407.80 2075 ---- ---- ---- ---- 409.80 +4.50 405.30 2080 ---- ---- ---- ---- 407.20 +4.40 402.80 2085 ---- ---- ---- ---- 404.70 +4.40 400.30 2090 ---- ---- ---- ---- 402.20 +4.40 397.80 2095 ---- ---- ---- ---- 399.80 +4.50 395.30 2100 ---- ---- ---- ---- 397.30 +4.40 392.90 2105 ---- ---- ---- ---- 394.90 +4.40 390.50 2110 ---- ---- ---- ---- 392.40 +4.30 388.10 2115 ---- ---- ---- ---- 390.00 +4.30 385.70 2120 ---- ---- ---- ---- 387.70 +4.40 383.30 2125 ---- ---- ---- ---- 385.30 +4.30 381.00 2130 ---- ---- ---- ---- 383.00 +4.30 378.70 2135 ---- ---- ---- ---- 380.70 +4.30 376.40 2140 ---- ---- ---- ---- 378.40 +4.30 374.10 2145 ---- ---- ---- ---- 376.20 +4.30 371.90 2150 ---- ---- ---- ---- 373.90 +4.20 369.70 2155 ---- ---- ---- ---- 371.80 +4.30 367.50 2160 ---- ---- ---- ---- 369.60 +4.20 365.40 2165 ---- ---- ---- ---- 367.50 +4.20 363.30 2170 ---- ---- ---- ---- 365.40 +4.20 361.20 2175 ---- ---- ---- ---- 363.30 +4.20 359.10 2180 ---- ---- ---- ---- 361.20 +4.10 357.10 2185 ---- ---- ---- ---- 359.20 +4.10 355.10 2190 ---- ---- ---- ---- 357.30 +4.10 353.20 2195 ---- ---- ---- ---- 355.30 +4.00 351.30 2200 ---- ---- ---- ---- 353.40 +4.00 349.40 2205 ---- ---- ---- ---- 351.60 +4.10 347.50 2210 ---- ---- ---- ---- 349.80 +4.10 345.70 2215 ---- ---- ---- ---- 348.00 +4.00 344.00 2220 ---- ---- ---- ---- 346.20 +4.00 342.20 2225 ---- ---- ---- ---- 344.50 +4.00 340.50 2230 ---- ---- ---- ---- 342.80 +3.90 338.90 2235 ---- ---- ---- ---- 341.20 +3.90 337.30 2240 ---- ---- ---- ---- 339.60 +3.90 335.70 2245 ---- ---- ---- ---- 338.10 +4.00 334.10 2250 ---- ---- ---- ---- 336.50 +3.90 332.60 2255 ---- ---- ---- ---- 335.10 +3.90 331.20 2260 ---- ---- ---- ---- 333.60 +3.90 329.70 2265 ---- ---- ---- ---- 332.20 +3.90 328.30 2270 ---- ---- ---- ---- 330.80 +3.80 327.00 2275 ---- ---- ---- ---- 329.40 +3.80 325.60 2280 ---- ---- ---- ---- 328.10 +3.80 324.30 2285 ---- ---- ---- ---- 326.80 +3.80 323.00 2290 ---- ---- ---- ---- 325.60 +3.80 321.80 2295 ---- ---- ---- ---- 324.30 +3.70 320.60 2300 ---- ---- ---- ---- 323.10 +3.70 319.40 2305 ---- ---- ---- ---- 322.00 +3.80 318.20 2310 ---- ---- ---- ---- 320.80 +3.70 317.10 2315 ---- ---- ---- ---- 319.70 +3.70 316.00 2320 ---- ---- ---- ---- 318.60 +3.70 314.90 2325 ---- ---- ---- ---- 317.60 +3.70 313.90 2330 ---- ---- ---- ---- 316.50 +3.70 312.80 2335 ---- ---- ---- ---- 315.50 +3.70 311.80 2340 ---- ---- ---- ---- 314.50 +3.60 310.90 2345 ---- ---- ---- ---- 313.50 +3.60 309.90 2350 ---- ---- ---- ---- 312.60 +3.60 309.00 2355 ---- ---- ---- ---- 311.70 +3.60 308.10 2360 ---- ---- ---- ---- 310.80 +3.60 307.20 2365 ---- ---- ---- ---- 309.90 +3.60 306.30 2370 ---- ---- ---- ---- 309.00 +3.60 305.40 2375 ---- ---- ---- ---- 308.20 +3.60 304.60 2380 ---- ---- ---- ---- 307.30 +3.50 303.80 2385 ---- ---- ---- ---- 306.50 +3.50 303.00 2390 ---- ---- ---- ---- 305.70 +3.50 302.20 2395 ---- ---- ---- ---- 304.90 +3.50 301.40 2400 ---- ---- ---- ---- 304.20 +3.50 300.70 2405 ---- ---- ---- ---- 303.40 +3.50 299.90 2410 ---- ---- ---- ---- 302.70 +3.50 299.20 2415 ---- ---- ---- ---- 302.00 +3.50 298.50 2420 ---- ---- ---- ---- 301.20 +3.40 297.80 2425 ---- ---- ---- ---- 300.50 +3.40 297.10 2430 ---- ---- ---- ---- 299.80 +3.40 296.40 2435 ---- ---- ---- ---- 299.20 +3.50 295.70 2440 ---- ---- ---- ---- 298.50 +3.40 295.10 2445 ---- ---- ---- ---- 297.80 +3.40 294.40 2450 ---- ---- ---- ---- 297.20 +3.40 293.80 2455 ---- ---- ---- ---- 296.50 +3.40 293.10 2460 ---- ---- ---- ---- 295.90 +3.40 292.50 2465 ---- ---- ---- ---- 295.30 +3.40 291.90 2470 ---- ---- ---- ---- 294.60 +3.30 291.30 2475 ---- ---- ---- ---- 294.00 +3.30 290.70 2480 ---- ---- ---- ---- 293.40 +3.30 290.10 2485 ---- ---- ---- ---- 292.80 +3.30 289.50 2490 ---- ---- ---- ---- 292.20 +3.30 288.90 2495 ---- ---- ---- ---- 291.60 +3.30 288.30 2500 ---- ---- ---- ---- 291.10 +3.30 287.80 2505 ---- ---- ---- ---- 290.50 +3.30 287.20 2510 ---- ---- ---- ---- 289.90 +3.20 286.70 2515 ---- ---- ---- ---- 289.40 +3.30 286.10 2520 ---- ---- ---- ---- 288.90 +3.30 285.60 2525 ---- ---- ---- ---- 288.30 +3.20 285.10 2530 ---- ---- ---- ---- 287.80 +3.30 284.50 2535 ---- ---- ---- ---- 287.30 +3.30 284.00 2540 ---- ---- ---- ---- 286.80 +3.30 283.50 2545 ---- ---- ---- ---- 286.30 +3.30 283.00 2550 ---- ---- ---- ---- 285.80 +3.30 282.50 2555 ---- ---- ---- ---- 285.30 +3.20 282.10 2560 ---- ---- ---- ---- 284.80 +3.20 281.60 2565 ---- ---- ---- ---- 284.30 +3.20 281.10 2570 ---- ---- ---- ---- 283.80 +3.10 280.70 2575 ---- ---- ---- ---- 283.40 +3.20 280.20 2580 ---- ---- ---- ---- 282.90 +3.20 279.70 2590 ---- ---- ---- ---- 282.00 +3.10 278.90 2600 ---- ---- ---- ---- 281.10 +3.10 278.00 2610 ---- ---- ---- ---- 280.30 +3.10 277.20 2620 ---- ---- ---- ---- 279.50 +3.10 276.40 2625 ---- ---- ---- ---- 279.10 +3.10 276.00 2630 ---- ---- ---- ---- 278.70 +3.10 275.60 2640 ---- ---- ---- ---- 277.90 +3.10 274.80 2650 ---- ---- ---- ---- 277.20 +3.10 274.10 2660 ---- ---- ---- ---- 276.40 +3.00 273.40 2675 ---- ---- ---- ---- 275.40 +3.00 272.40 2700 ---- ---- ---- ---- 273.80 +3.00 270.80 2725 ---- ---- ---- ---- 272.30 +3.00 269.30 2750 ---- ---- ---- ---- 270.90 +2.90 268.00 2775 ---- ---- ---- ---- 269.70 +2.90 266.80 2800 ---- ---- ---- ---- 268.50 +2.80 265.70 2825 ---- ---- ---- ---- 267.50 +2.80 264.70 2850 ---- ---- ---- ---- 266.60 +2.80 263.80 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 .10 161 1555 ---- ---- ---- ---- .10 .00 .10 1 1560 ---- ---- ---- ---- .10 .00 .10 115 1565 ---- ---- ---- ---- .10 .00 .10 24 1570 ---- ---- ---- ---- .10 .00 .10 4 1575 ---- ---- ---- ---- .10 .00 .10 3 136 1580 ---- ---- ---- ---- .10 .00 .10 6 1585 ---- ---- ---- ---- .10 .00 .10 23 1590 ---- ---- ---- ---- .10 .00 .10 5 7 1595 ---- ---- ---- ---- .10 .00 .10 92 1600 ---- ---- ---- ---- .10 .00 .10 5 230 1605 ---- ---- ---- ---- .10 .00 .10 5 21 1610 ---- ---- ---- ---- .10 .00 .10 15 1615 ---- ---- ---- ---- .10 .00 .10 6 22 1620 ---- ---- ---- ---- .10 .00 .10 4 35 1625 ---- ---- ---- ---- .10 .00 .10 119 1630 ---- ---- ---- ---- .10 .00 .10 7 10 1635 ---- ---- ---- ---- .10 .00 .10 19 1640 ---- ---- ---- ---- .10 .00 .10 28 1645 ---- ---- ---- ---- .10 .00 .10 61 1650 ---- ---- ---- ---- .10 .00 .10 16 184 1655 ---- ---- ---- ---- .10 .00 .10 99 1660 ---- ---- ---- ---- .10 .00 .10 65 1665 ---- ---- ---- ---- .10 .00 .10 42 1670 ---- ---- ---- ---- .10 .00 .10 44 57 1675 ---- ---- ---- ---- .10 .00 .10 205 1680 ---- ---- ---- ---- .10 .00 .10 1 88 1685 ---- ---- ---- ---- .10 .00 .10 40 1690 ---- ---- ---- ---- .10 .00 .10 66 1695 ---- ---- ---- ---- .10 .00 .10 10 1700 ---- ---- ---- ---- .10 .00 .10 2 503 1705 ---- ---- ---- ---- .10 .00 .10 28 1710 ---- ---- ---- ---- .10 .00 .10 149 1715 ---- ---- ---- ---- .10 .00 .10 119 1720 ---- ---- ---- ---- .10 .00 .10 2 1057 1725 ---- ---- ---- ---- .10 .00 .10 3 1204 1730 ---- ---- ---- ---- .10 .00 .10 102 1735 ---- ---- ---- ---- .10 .00 .10 216 1740 ---- ---- ---- ---- .10 -.10 .20 536 1745 ---- ---- ---- ---- .10 -.10 .20 1 202 1750 .10 .10 .10 .10 .10 -.10 2 .20 53 894 1755 ---- ---- ---- ---- .10 -.10 .20 15 1760 ---- ---- .20A .20A .20 -.10 6 .30 5 561 1765 ---- ---- .20A .20A .20 -.10 .30 84 1770 ---- ---- .20A .20A .20 -.10 .30 2 80 1775 .20 .20 .20 .20 .20 -.10 22 .30 38 1402 1780 .20 .20 .20 .20 .20 -.10 20 .30 5 100 1785 ---- ---- ---- ---- .20 -.10 .30 620 1790 ---- ---- ---- ---- .30 .00 .30 2 117 1795 ---- ---- ---- ---- .30 .00 .30 1 71 1800 .30 .30 .20 .20 .30 .00 2028 .30 7 4139 1805 ---- ---- ---- ---- .40 .00 .40 75 1810 ---- ---- ---- ---- .40 .00 .40 5 112 1815 ---- ---- ---- ---- .40 -.10 .50 54 1820 ---- ---- ---- ---- .50 .00 .50 9 290 1825 .40 .40 .40 .40 .50 -.10 36 .60 31 459 1830 .70 .70 .70 .70 .60 .00 7 .60 1 123 1835 ---- ---- ---- ---- .70 .00 .70 756 1840 ---- ---- .70A .70A .70 -.10 2 .80 3 389 1845 ---- ---- .80A .80A .80 -.10 .90 188 1850 .90 1.00 .80 .90A .90 -.10 4024 1.00 48 10933 1855 .80 1.20 .80 1.10A 1.00 -.10 6 1.10 4 717 1860 1.10 1.30B 1.10 1.30B 1.10 -.10 2 1.20 59 1063 1865 1.20 1.50B 1.20 1.50B 1.20 -.20 20 1.40 13 871 1870 1.50 1.70B 1.40A 1.70B 1.40 -.20 4 1.60 110 456 1875 1.50 2.00B 1.50 1.60 1.60 -.20 41 1.80 151 3165 1880 1.80 2.30B 1.70 1.80B 1.80 -.30 2 2.10 20 1253 1885 ---- 2.50B 2.10A 2.10A 2.00 -.40 2.40 56 199 1890 2.80 2.90B 2.30A 2.30A 2.20 -.50 2 2.70 205 511 1895 3.20 3.30B 2.50 2.60 2.50 -.60 9 3.10 5 221 1900 3.30 3.80B 2.90 3.10 2.90 -.60 3494 3.50 1434 7166 1905 3.50 4.40B 3.30A 3.30A 3.30 -.70 10 4.00 87 1235 1910 3.90 5.00B 3.80A 3.80A 3.70 -.90 72 4.60 185 454 1915 4.60 5.80B 4.30A 4.40 4.30 -1.00 200 5.30 64 1230 1920 5.30 6.60B 4.90A 5.20 4.90 -1.20 36 6.10 46 264 1925 6.30 7.60B 5.60A 5.60A 5.60 -1.40 95 7.00 334 2936 1930 7.10 8.70B 6.40A 6.80 6.40 -1.60 19 8.00 165 1346 1935 8.90 10.00B 7.30A 7.30A 7.30 -1.90 9 9.20 129 1039 1940 9.20 11.40B 8.40A 8.40A 8.40 -2.10 61 10.50 2239 1917 1945 11.50 13.00B 9.70A 9.70A 9.60 -2.40 17 12.00 330 1069 1950 11.50 14.70B 11.00A 11.60 11.00 -2.60 273 13.60 728 4929 1955 15.00 16.70B 12.60A 12.60A 12.50 -2.90 7 15.40 20 300 1960 17.20 18.80B 14.30A 14.30A 14.30 -3.10 23 17.40 28 1855 1965 17.00 21.10B 16.20A 17.10B 16.20 -3.40 10 19.60 35 739 1970 21.60 23.60B 18.20A 19.00 18.30 -3.70 162 22.00 335 923 1975 24.00 26.20B 20.50A 21.60B 20.60 -3.90 36 24.50 149 1597 1980 25.40 29.00B 22.80 25.00B 23.10 -4.10 39 27.20 6 731 1985 26.40 32.00B 25.50A 32.00B 25.70 -4.40 12 30.10 1 460 1990 31.50 35.20B 28.30A 28.30A 28.50 -4.60 4 33.10 16 444 1995 32.90 38.50B 31.20A 38.50B 31.50 -4.80 6 36.30 195 2000 36.10 41.90B 34.30A 35.70B 34.70 -4.90 12 39.60 56 1641 2005 38.80 45.50B 37.60A 45.50B 38.00 -5.10 5 43.10 3 215 2010 ---- 49.30B 41.00A 41.00A 41.40 -5.30 46.70 1 392 2015 ---- 53.10B 44.50A 44.50A 45.00 -5.50 50.50 212 2020 51.10 57.10B 48.20A 57.10B 48.70 -5.60 1 54.30 265 2025 ---- 61.20B 52.00A 52.00A 52.50 -5.80 1 58.30 1 1347 2030 ---- 65.40B 55.90A 55.90A 56.40 -6.00 1 62.40 1 337 2035 ---- 69.60B 59.90A 59.90A 60.50 -6.10 66.60 196 2040 ---- 74.00B 64.10A 64.10A 64.60 -6.30 70.90 1 554 2045 ---- 78.40B 68.30A 68.30A 68.90 -6.40 75.30 69 2050 ---- 83.00B 72.60A 72.60A 73.20 -6.60 3 79.80 1 1919 2055 ---- 87.50B 77.00A 77.00A 77.60 -6.70 84.30 179 2060 ---- 91.80B 81.50A 81.50A 82.10 -6.80 88.90 160 2065 ---- 96.60B 86.00A 86.00A 86.70 -6.80 93.50 249 2070 ---- 101.30B 90.60A 90.60A 91.30 -6.90 98.20 1 319 2075 ---- 106.30B 95.30A 95.30A 95.90 -7.00 102.90 363 2080 ---- 110.80B 100.40A 100.40A 100.70 -6.90 107.60 42 2085 ---- 115.50B 105.10A 105.10A 105.40 -7.00 112.40 253 2090 ---- 120.30B 109.90A 109.90A 110.20 -7.00 117.20 18 2095 ---- 125.10B 114.70A 114.70A 115.00 -7.00 122.00 14 2100 ---- 130.40B 119.10A 119.10A 119.80 -7.10 126.90 386 2105 ---- 134.90B 124.20A 124.20A 124.70 -7.00 131.70 29 2110 ---- 139.80B 129.20A 129.20A 129.50 -7.10 136.60 108 2115 ---- 144.70B 134.10A 134.10A 134.40 -7.10 141.50 16 2120 ---- 149.60B 139.00A 139.00A 139.30 -7.10 146.40 20 2125 ---- 155.00B 143.50A 143.50A 144.20 -7.10 151.30 26 2130 ---- 159.50B 148.70A 148.70A 149.20 -7.10 156.30 3 2135 ---- 164.50B 153.60A 153.60A 154.10 -7.10 161.20 7 2140 ---- 169.40B 158.70A 158.70A 159.00 -7.10 166.10 2 2145 ---- 174.40B 163.50A 163.50A 164.00 -7.10 171.10 4 2150 ---- 179.80B 168.10A 168.10A 168.90 -7.20 176.10 10 2155 ---- 184.30B 173.40A 173.40A 173.90 -7.10 181.00 2 2160 ---- 189.30B 178.60A 178.60A 178.80 -7.20 186.00 6 2165 ---- 194.30B 183.50A 183.50A 183.80 -7.10 190.90 10 2170 ---- 199.20B 188.30A 188.30A 188.80 -7.10 195.90 6 2175 ---- 204.60B 192.90A 192.90A 193.70 -7.20 200.90 23 2180 ---- 209.20B 198.50A 198.50A 198.70 -7.20 205.90 1 2185 ---- 214.20B 203.40A 203.40A 203.70 -7.10 210.80 3 2190 ---- 219.20B 208.40A 208.40A 208.70 -7.10 215.80 2195 ---- 224.20B 213.20A 213.20A 213.60 -7.20 220.80 4 2200 ---- 229.50B 217.80A 217.80A 218.60 -7.20 225.80 47 2205 ---- 234.20B 223.40A 223.40A 223.60 -7.20 230.80 3 2210 ---- 239.20B 228.30A 228.30A 228.60 -7.20 235.80 11 2215 ---- 244.00B 233.40A 233.40A 233.60 -7.20 240.80 1 2220 ---- 249.00B 238.40A 238.40A 238.60 -7.20 245.80 2225 ---- 254.40B 242.70A 242.70A 243.50 -7.20 250.70 18 2230 ---- 259.10B 248.20A 248.20A 248.50 -7.20 255.70 2 2235 ---- 263.90B 253.20A 253.20A 253.50 -7.20 260.70 2 2240 ---- 269.10B 258.20A 258.20A 258.50 -7.20 265.70 2 2245 ---- 274.10B 263.20A 263.20A 263.50 -7.20 270.70 2250 ---- 279.10B 268.30A 268.30A 268.50 -7.20 275.70 5 2255 ---- 284.10B 273.20A 273.20A 273.50 -7.20 280.70 2260 ---- 289.10B 278.20A 278.20A 278.50 -7.20 285.70 2265 ---- 293.90B 283.30A 283.30A 283.50 -7.20 290.70 2270 ---- 298.90B 288.30A 288.30A 288.50 -7.20 295.70 2275 ---- 303.90B 293.30A 293.30A 293.50 -7.20 300.70 7 2280 ---- 308.90B 298.30A 298.30A 298.50 -7.20 305.70 2290 ---- 318.90B 308.30A 308.30A 308.50 -7.20 315.70 9 2300 ---- 328.90B 318.10A 318.10A 318.50 -7.20 325.70 3 2310 ---- 339.00B 328.10A 328.10A 328.50 -7.20 335.70 2320 ---- 348.80B 338.20A 338.20A 338.50 -7.20 345.70 2325 ---- 353.80B 343.20A 343.20A 343.50 -7.20 350.70 2330 ---- 359.00B 348.20A 348.20A 348.50 -7.20 355.70 2340 ---- 369.00B 358.20A 358.20A 358.50 -7.20 365.70 2350 ---- 379.00B 368.10A 368.10A 368.50 -7.20 375.70 2360 ---- 389.00B 378.10A 378.10A 378.50 -7.20 385.70 2370 ---- 399.00B 388.10A 388.10A 388.50 -7.20 395.70 2375 ---- 404.00B 393.10A 393.10A 393.50 -7.20 400.70 2 2380 ---- 408.80B 398.10A 398.10A 398.50 -7.20 405.70 2400 ---- 429.00B 418.10A 418.10A 418.50 -7.20 425.70 15 2425 ---- 454.00B 443.20A 443.20A 443.50 -7.20 450.70 2450 ---- 479.00B 468.20A 468.20A 468.50 -7.20 475.70 2475 ---- 503.80B 493.20A 493.20A 493.50 -7.20 500.70 2500 ---- 529.00B 518.10A 518.10A 518.50 -7.20 525.70 6 2525 ---- 554.00B 543.20A 543.20A 543.50 -7.20 550.70 2550 ---- 579.00B 568.20A 568.20A 568.50 -7.20 575.70 2575 ---- 604.00B 593.20A 593.20A 593.50 -7.20 600.70 2700 ---- 729.00B 718.20A 718.20A 718.50 -7.20 725.70 1 3000 ---- 1029.00B 1018.20A 1018.20A 1018.50 -7.20 1025.70 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 .00 .10 6 6 1500 ---- ---- ---- ---- .10 .00 .10 10 3714 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 14 1515 ---- ---- ---- ---- .10 .00 .10 30 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 28 1530 .10 .10 .10 .10 .10 .00 8 .10 37 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 19 1550 ---- ---- ---- ---- .10 .00 .10 70 1555 ---- ---- ---- ---- .20 +.10 .10 2 1560 ---- ---- ---- ---- .20 +.10 .10 36 1565 ---- ---- ---- ---- .20 +.10 .10 2 1570 ---- ---- ---- ---- .20 +.10 .10 20 1575 .20 .20 .20 .20 .20 +.10 3 .10 287 1580 ---- ---- ---- ---- .20 .00 .20 1585 ---- ---- ---- ---- .20 .00 .20 1590 ---- ---- ---- ---- .20 .00 .20 6 1595 ---- ---- ---- ---- .20 .00 .20 41 281 1600 ---- ---- ---- ---- .20 .00 .20 1 840 1605 ---- ---- ---- ---- .20 .00 .20 3 1610 ---- ---- ---- ---- .20 .00 .20 27 1615 ---- ---- ---- ---- .20 .00 .20 3 1620 ---- ---- ---- ---- .20 .00 .20 13 1625 ---- ---- ---- ---- .20 .00 .20 68 1630 ---- ---- ---- ---- .20 .00 .20 36 1635 ---- ---- ---- ---- .20 .00 .20 70 1640 ---- ---- ---- ---- .20 -.10 .30 205 1645 ---- ---- ---- ---- .20 -.10 .30 3 1650 ---- ---- ---- ---- .20 -.10 .30 441 1655 ---- ---- ---- ---- .20 -.10 .30 3 1660 ---- ---- ---- ---- .20 -.10 .30 19 1665 ---- ---- ---- ---- .20 -.10 1 .30 8 1670 ---- ---- ---- ---- .20 -.10 .30 35 1675 ---- ---- ---- ---- .20 -.10 .30 801 1680 ---- ---- ---- ---- .30 -.10 .40 1 16 1685 ---- ---- ---- ---- .30 -.10 .40 3 1690 ---- ---- ---- ---- .30 -.10 .40 159 1695 ---- ---- ---- ---- .30 -.10 .40 32 1700 .40 .40 .40 .40 .30 -.10 80 .40 790 1705 ---- ---- ---- ---- .40 -.10 .50 25 1710 ---- ---- ---- ---- .40 -.10 .50 28 1715 .60 .60 .60 .60 .40 -.10 1 .50 35 1720 ---- ---- ---- ---- .50 .00 .50 3 436 1725 ---- ---- ---- ---- .50 -.10 .60 33 210 1730 ---- ---- ---- ---- .50 -.10 .60 47 1735 ---- ---- ---- ---- .60 -.10 .70 114 1740 ---- ---- ---- ---- .60 -.10 .70 39 1745 ---- ---- ---- ---- .70 .00 .70 134 1750 .80 .80 .80 .80 .70 -.10 1 .80 29 935 1755 .80 .90B .80 .90B .80 -.10 44 .90 20 1760 ---- ---- ---- ---- .90 .00 .90 141 1765 ---- ---- ---- ---- .90 -.10 1.00 8 28 1770 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1 676 1775 1.00 1.20B 1.00 1.20B 1.10 -.10 11 1.20 14 1158 1780 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 192 1785 ---- ---- 1.30A 1.30A 1.30 -.10 10 1.40 37 1790 ---- ---- 1.40A 1.40A 1.40 -.10 5 1.50 1 105 1795 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 100 1800 1.80 1.80 1.50 1.70A 1.60 -.10 35 1.70 55 2368 1805 ---- ---- 1.70A 1.70A 1.80 -.10 1.90 2 161 1810 2.00 2.00 1.90A 2.00 1.90 -.20 14 2.10 2 48 1815 2.10 2.30B 2.00A 2.00A 2.10 -.20 1 2.30 2 42 1820 2.20 2.50 2.20 2.30A 2.20 -.30 8 2.50 4 783 1825 2.50 2.60 2.40A 2.50A 2.40 -.30 95 2.70 23 738 1830 2.70 3.00B 2.70 2.70 2.70 -.20 3 2.90 4 2003 1835 2.80 3.30B 2.80 2.80 2.90 -.30 16 3.20 13 141 1840 3.20 3.60B 3.10A 3.60B 3.20 -.30 16 3.50 12 215 1845 3.70 4.00B 3.40A 3.50A 3.40 -.50 71 3.90 2 1028 1850 3.90 4.40B 3.70A 3.80A 3.80 -.50 14 4.30 593 2592 1855 4.40 4.80B 4.10A 4.10A 4.10 -.60 37 4.70 5 90 1860 ---- 5.30B 4.40A 4.40A 4.50 -.60 2 5.10 32 408 1865 ---- 5.80B 4.80A 4.80A 4.90 -.70 3 5.60 8 118 1870 5.20 6.40B 5.20 6.40B 5.40 -.80 1 6.20 19 730 1875 6.50 7.00B 5.80A 5.90A 5.90 -.90 18 6.80 39 670 1880 7.50 7.70B 6.40A 7.40B 6.40 -1.10 13 7.50 19 492 1885 ---- 8.50B 7.00A 7.00A 7.00 -1.20 1 8.20 36 166 1890 8.30 9.30B 7.70A 7.70A 7.70 -1.30 10 9.00 53 159 1895 ---- 10.20B 8.50A 8.50A 8.50 -1.40 2 9.90 1 219 1900 10.20 11.20B 9.30A 9.30A 9.30 -1.60 26 10.90 1097 2265 1905 11.50 12.30B 10.20A 10.20A 10.20 -1.70 2 11.90 11 190 1910 12.80 13.50B 11.20A 11.20A 11.20 -1.90 36 13.10 101 1574 1915 14.30 14.80B 12.20A 12.70B 12.30 -2.00 19 14.30 7 208 1920 13.80 16.20B 13.40A 13.90 13.40 -2.30 5 15.70 22 799 1925 17.10 17.70B 14.70A 15.20B 14.70 -2.50 24 17.20 61 1480 1930 17.70 19.30B 16.10A 19.30B 16.10 -2.60 9 18.70 137 233 1935 ---- 21.10B 17.50A 17.50A 17.60 -2.80 4 20.40 36 411 1940 20.40 22.90B 19.10A 22.00B 19.20 -3.00 3 22.20 115 477 1945 22.70 24.90B 20.80A 20.80A 20.90 -3.20 3 24.10 6 480 1950 25.20 27.00B 22.60A 23.30 22.70 -3.50 65 26.20 564 2716 1955 27.50 29.20B 24.50A 29.20B 24.60 -3.70 5 28.30 5 80 1960 ---- 31.50B 26.50A 26.50A 26.70 -3.90 30.60 36 447 1965 29.50 33.90B 28.70A 28.70A 28.90 -4.00 2 32.90 1 549 1970 34.10 36.50B 31.00A 31.00A 31.20 -4.20 66 35.40 308 441 1975 38.00 39.10B 33.40A 33.40A 33.60 -4.40 2 38.00 66 808 1980 39.30 41.90B 35.90A 41.90B 36.20 -4.50 17 40.70 4 790 1985 42.80 44.80B 38.60A 38.60A 38.80 -4.70 3 43.50 316 1990 46.40 47.80B 41.30A 41.40A 41.60 -4.80 9 46.40 134 1995 45.20 50.90B 44.10A 44.10A 44.40 -5.00 1 49.40 92 2000 52.60 54.10B 47.10A 47.20A 47.40 -5.10 23 52.50 55 1764 2005 56.20 57.40B 50.20A 50.20A 50.60 -5.10 3 55.70 272 2010 60.30 60.80B 53.30A 53.40A 53.70 -5.30 12 59.00 492 2015 ---- 64.30B 56.60A 56.60A 57.00 -5.50 62.50 262 2020 ---- 67.80B 59.90A 59.90A 60.40 -5.60 1 66.00 365 2025 ---- 71.50B 63.40A 63.40A 63.90 -5.60 12 69.50 1360 2030 ---- 75.30B 66.90A 66.90A 67.40 -5.80 73.20 107 2035 ---- 79.10B 70.50A 70.50A 71.00 -6.00 77.00 78 2040 ---- 83.00B 74.20A 74.20A 74.80 -6.00 80.80 145 2045 ---- 87.00B 78.00A 78.00A 78.60 -6.10 84.70 114 2050 85.40 91.00B 81.90A 82.00A 82.40 -6.30 3 88.70 5 414 2055 ---- 95.10B 85.80A 85.80A 86.40 -6.40 1 92.80 45 2060 ---- 99.30B 89.80A 89.80A 90.40 -6.50 96.90 222 2065 ---- 103.50B 93.90A 93.90A 94.50 -6.50 101.00 127 2070 ---- 107.80B 98.00A 98.00A 98.60 -6.70 105.30 171 2075 ---- 112.10B 102.20A 102.20A 102.90 -6.60 109.50 34 379 2080 ---- 116.50B 106.40A 106.40A 107.10 -6.80 113.90 54 2085 ---- 120.90B 110.80A 110.80A 111.50 -6.80 118.30 25 2090 ---- 125.40B 115.10A 115.10A 115.80 -6.90 122.70 14 2095 ---- 129.90B 119.50A 119.50A 120.20 -6.90 127.10 11 2100 ---- 134.50B 124.00A 124.00A 124.70 -7.00 131.70 1 30 2105 ---- 139.10B 128.50A 128.50A 129.20 -7.00 136.20 123 2110 ---- 143.70B 133.00A 133.00A 133.70 -7.10 140.80 7 2115 ---- 147.80B 137.60A 137.60A 138.30 -7.10 145.40 3 2120 ---- 152.00B 142.20A 142.20A 142.80 -7.20 150.00 2 2125 ---- 157.70B 146.80A 146.80A 147.50 -7.20 154.70 7 2130 ---- 161.50B 152.30A 152.30A 152.20 -7.20 159.40 4 2135 ---- 166.20B 157.00A 157.00A 156.80 -7.30 164.10 2140 ---- 171.00B 161.70A 161.70A 161.60 -7.20 168.80 2 2145 ---- 175.70B 166.40A 166.40A 166.30 -7.30 173.60 4 2150 ---- 181.60B 170.40A 170.40A 171.10 -7.20 178.30 13 2155 ---- 185.40B 176.00A 176.00A 175.90 -7.20 183.10 1 2160 ---- 190.20B 180.80A 180.80A 180.60 -7.30 187.90 1 2165 ---- 195.00B 185.60A 185.60A 185.40 -7.40 192.80 1 2170 ---- 199.50B 190.40A 190.40A 190.30 -7.30 197.60 2175 ---- 205.80B 194.40A 194.40A 195.10 -7.30 202.40 140 2180 ---- 209.20B 200.10A 200.10A 200.00 -7.30 207.30 3 2185 ---- 214.10B 205.00A 205.00A 204.90 -7.30 212.20 3 2190 ---- 219.00B 209.90A 209.90A 209.70 -7.40 217.10 2195 ---- 224.00B 214.80A 214.80A 214.60 -7.30 221.90 2200 ---- 230.30B 218.80A 218.80A 219.50 -7.30 226.80 23 2205 ---- 233.80B 224.60A 224.60A 224.50 -7.20 231.70 1 2210 ---- 238.70B 229.50A 229.50A 229.40 -7.20 236.60 25 2215 ---- 243.60B 234.40A 234.40A 234.30 -7.30 241.60 2 2220 ---- 248.60B 239.30A 239.30A 239.20 -7.30 246.50 1 2225 ---- 255.00B 243.40A 243.40A 244.10 -7.30 251.40 10 2230 ---- 258.40B 249.20A 249.20A 249.00 -7.30 256.30 1 2235 ---- 263.40B 254.10A 254.10A 254.00 -7.30 261.30 3 2240 ---- 268.30B 259.10A 259.10A 258.90 -7.30 266.20 1 2245 ---- 273.30B 264.00A 264.00A 263.80 -7.40 271.20 1 2250 ---- 279.70B 268.10A 268.10A 268.80 -7.30 276.10 803 2255 ---- 283.30B 273.90A 273.90A 273.70 -7.40 281.10 3 2260 ---- 288.10B 278.90A 278.90A 278.70 -7.30 286.00 2265 ---- 293.10B 283.80A 283.80A 283.70 -7.30 291.00 1 2270 ---- 298.10B 288.80A 288.80A 288.70 -7.20 295.90 2 2275 ---- 304.50B 292.90A 292.90A 293.70 -7.20 300.90 1 2280 ---- 308.00B 298.70A 298.70A 298.60 -7.30 305.90 2290 ---- 318.00B 308.70A 308.70A 308.60 -7.20 315.80 78 2300 ---- 329.40B 317.70A 317.70A 318.50 -7.30 325.80 203 2310 ---- 337.80B 328.70A 328.70A 328.50 -7.20 335.70 2 2320 ---- 347.80B 338.70A 338.70A 338.50 -7.20 345.70 2325 ---- 353.80B 342.70A 342.70A 343.50 -7.20 350.70 5 2330 ---- 357.80B 348.70A 348.70A 348.50 -7.20 355.70 1 2340 ---- 367.80B 358.70A 358.70A 358.50 -7.20 365.70 2350 ---- 377.80B 368.70A 368.70A 368.50 -7.20 375.70 11 2360 ---- 387.70B 378.70A 378.70A 378.50 -7.20 385.70 2370 ---- 397.80B 388.70A 388.70A 388.50 -7.20 395.70 2375 ---- 402.70B 393.70A 393.70A 393.50 -7.20 400.70 2 2380 ---- 407.70B 398.70A 398.70A 398.50 -7.20 405.70 2400 ---- 427.70B 418.70A 418.70A 418.50 -7.20 425.70 133 2425 ---- 452.90B 443.70A 443.70A 443.50 -7.20 450.70 2 2450 ---- 477.80B 468.70A 468.70A 468.50 -7.20 475.70 12 2475 ---- 502.70B 493.70A 493.70A 493.50 -7.20 500.70 2500 ---- 527.80B 518.60A 518.60A 518.50 -7.20 525.70 5 2525 ---- 552.80B 543.70A 543.70A 543.50 -7.20 550.70 2550 ---- 577.70B 568.60A 568.60A 568.50 -7.20 575.70 2575 ---- 602.90B 593.70A 593.70A 593.50 -7.20 600.70 2600 ---- 627.90B 618.70A 618.70A 618.50 -7.20 625.70 2625 ---- 652.70B 643.70A 643.70A 643.50 -7.20 650.70 2650 ---- 677.60B 668.70A 668.70A 668.50 -7.20 675.70 3000 ---- 1027.50B 1018.70A 1018.70A 1018.50 -7.20 1025.70 3500 ---- 1527.40B 1519.00A 1519.00A 1518.50 -7.20 1525.70 4000 ---- 2027.20B 2019.10A 2019.10A 2018.50 -7.20 2025.70 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 13 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 4 1275 ---- ---- ---- ---- .10 .00 .10 100 1300 ---- ---- ---- ---- .10 .00 .10 60 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 11 1375 ---- ---- ---- ---- .10 .00 .10 21 1400 ---- ---- ---- ---- .10 .00 .10 3803 1410 ---- ---- ---- ---- .10 .00 .10 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .10 .00 .10 1 1450 ---- ---- ---- ---- .10 .00 .10 61 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 1480 ---- ---- ---- ---- .10 .00 .10 1 1490 ---- ---- ---- ---- .20 .00 .20 1 1500 ---- ---- ---- ---- .20 .00 .20 519 1505 ---- ---- ---- ---- .20 .00 .20 1510 ---- ---- ---- ---- .20 .00 .20 1515 ---- ---- ---- ---- .20 .00 .20 1520 ---- ---- ---- ---- .20 .00 .20 1525 ---- ---- ---- ---- .20 .00 .20 56 1530 ---- ---- ---- ---- .20 .00 .20 1535 ---- ---- ---- ---- .20 .00 .20 1540 ---- ---- ---- ---- .20 .00 .20 30 1545 ---- ---- ---- ---- .30 +.10 .20 1550 ---- ---- ---- ---- .30 .00 6 .30 1524 1555 ---- ---- ---- ---- .30 .00 .30 1560 ---- ---- ---- ---- .30 .00 .30 2 1565 ---- ---- ---- ---- .30 .00 .30 1570 ---- ---- ---- ---- .30 .00 .30 1575 ---- ---- ---- ---- .30 .00 .30 36 1580 ---- ---- ---- ---- .30 .00 .30 1585 ---- ---- ---- ---- .40 +.10 .30 1590 ---- ---- ---- ---- .40 .00 .40 1 1595 ---- ---- ---- ---- .40 .00 .40 1600 ---- ---- ---- ---- .40 .00 .40 1 542 1605 ---- ---- ---- ---- .40 .00 .40 1610 ---- ---- ---- ---- .40 .00 .40 1615 ---- ---- ---- ---- .50 .00 .50 1620 ---- ---- ---- ---- .50 .00 .50 8 1625 ---- ---- ---- ---- .50 .00 .50 28 1630 ---- ---- ---- ---- .50 .00 .50 9 1635 ---- ---- ---- ---- .50 -.10 .60 6 1640 ---- ---- ---- ---- .60 .00 .60 1645 ---- ---- ---- ---- .60 .00 .60 1 1650 ---- ---- ---- ---- .60 .00 .60 5 698 1655 ---- ---- ---- ---- .60 -.10 .70 1 1660 ---- ---- ---- ---- .70 .00 .70 95 1665 ---- ---- ---- ---- .70 .00 .70 2 1670 ---- ---- ---- ---- .70 -.10 .80 23 1675 .80 .80 .80 .80 .80 .00 2 .80 668 1680 ---- ---- ---- ---- .80 -.10 1 .90 1 17 1685 ---- ---- ---- ---- .90 .00 .90 2 1690 ---- ---- ---- ---- .90 .00 .90 5 1695 ---- ---- ---- ---- .90 -.10 1 1.00 2 8 1700 1.00 1.00 1.00 1.00 1.00 -.10 3 1.10 9 540 1705 ---- ---- ---- ---- 1.10 .00 1.10 20 1710 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 18 1715 ---- ---- ---- ---- 1.20 .00 1.20 7 1720 ---- ---- ---- ---- 1.20 -.10 1.30 2 64 1725 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1 75 1730 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 186 1735 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 20 1740 ---- ---- ---- ---- 1.60 .00 3 1.60 4 275 1745 1.60 1.70 1.60 1.70 1.60 -.20 9 1.80 2 40 1750 1.70 1.70 1.70 1.80B 1.70 -.20 33 1.90 5 1237 1755 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 26 1760 ---- ---- 2.00A 2.00A 2.00 -.10 2 2.10 10 93 1765 ---- 2.30B 2.10A 2.10A 2.10 -.10 2.20 1 51 1770 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 6 216 1775 2.50 2.50 2.40A 2.50 2.40 -.20 5 2.60 15 209 1780 ---- 2.80B 2.60A 2.60A 2.50 -.20 3 2.70 27 197 1785 ---- 3.00B 2.70A 2.70A 2.70 -.20 13 2.90 6 58 1790 ---- 3.20B 2.90A 2.90A 2.90 -.20 3 3.10 12 225 1795 ---- ---- 3.20A 3.20A 3.10 -.30 4 3.40 15 50 1800 3.50 3.70B 3.40A 3.40A 3.30 -.30 6 3.60 22 1443 1805 ---- ---- 3.60A 3.60A 3.50 -.40 2 3.90 2 14 1810 ---- 4.20B 3.80A 3.80A 3.80 -.30 13 4.10 2 78 1815 ---- 4.50B 4.10A 4.10A 4.00 -.40 2 4.40 10 157 1820 ---- ---- 4.40A 4.40A 4.30 -.50 1 4.80 4 111 1825 ---- 5.20B 4.70A 4.70A 4.60 -.50 2 5.10 3 86 1830 5.50 5.60B 5.00A 5.60B 5.00 -.50 6 5.50 1300 1835 ---- 6.00B 5.40A 5.40A 5.30 -.60 5.90 37 1840 ---- 6.50B 5.80A 5.80A 5.70 -.70 6.40 3 735 1845 ---- 7.00B 6.20A 6.20A 6.20 -.70 1 6.90 1 57 1850 ---- 7.60B 6.60A 6.60A 6.60 -.80 3 7.40 54 1565 1855 ---- 8.20B 7.10A 7.10A 7.10 -.90 1 8.00 13 94 1860 ---- 8.80B 7.70A 7.70A 7.70 -.90 8.60 3 46 1865 ---- 9.50B 8.20A 8.20A 8.20 -1.00 9.20 3 10 1870 9.10 10.20B 8.90A 9.10 8.90 -1.00 2 9.90 1 551 1875 ---- 11.00B 9.50A 9.50A 9.50 -1.20 2 10.70 619 1880 ---- 11.80B 10.30A 10.30A 10.20 -1.30 11.50 28 268 1885 ---- 12.70B 11.00A 11.00A 11.00 -1.40 12.40 1 31 1890 ---- 13.70B 11.90A 11.90A 11.80 -1.50 13.30 1 47 1895 ---- 14.70B 12.80A 12.80A 12.70 -1.60 14.30 60 1900 ---- 15.80B 13.70A 13.70A 13.70 -1.70 3 15.40 22 2918 1905 ---- 16.90B 14.70A 14.70A 14.70 -1.80 16.50 3 58 1910 ---- 18.20B 15.80A 15.80A 15.80 -1.90 3 17.70 2 643 1915 ---- 19.50B 16.90A 16.90A 17.00 -1.90 18.90 1 242 1920 ---- 20.80B 18.10A 18.10A 18.20 -2.10 20.30 28 42 1925 ---- 22.30B 19.40A 19.40A 19.60 -2.10 1 21.70 1 918 1930 22.60 23.80B 20.80A 20.80A 21.00 -2.30 4 23.30 141 331 1935 ---- 25.50B 22.30A 22.30A 22.40 -2.50 24.90 40 749 1940 ---- 27.20B 23.80A 23.80A 24.00 -2.50 26.50 18 242 1945 ---- 29.10B 25.50A 25.50A 25.60 -2.70 28.30 16 42 1950 ---- 31.00B 27.20A 27.20A 27.40 -2.80 17 30.20 24 1482 1955 30.80 33.00B 29.00A 29.00A 29.20 -2.90 16 32.10 31 1960 ---- 35.10B 30.90A 30.90A 31.10 -3.10 34.20 26 1965 34.90 37.30B 32.90A 32.90A 33.10 -3.20 23 36.30 39 1970 ---- 39.60B 35.00A 35.00A 35.10 -3.50 38.60 4 102 1975 39.90 41.90B 37.10A 41.90B 37.30 -3.60 1 40.90 316 605 1980 ---- 44.40B 39.40A 39.40A 39.50 -3.80 2 43.30 2 237 1985 ---- 46.90B 41.70A 41.70A 41.90 -3.90 45.80 151 202 1990 ---- 49.60B 44.20A 44.20A 44.30 -4.00 48.30 5 491 1995 49.40 52.30B 46.70A 46.70A 46.80 -4.20 20 51.00 24 404 2000 50.00 55.00B 49.30A 55.00B 49.40 -4.30 1 53.70 5 2083 2005 54.90 57.90B 52.00A 52.00A 52.10 -4.50 3 56.60 1 42 2010 ---- 60.90B 54.80A 54.80A 54.80 -4.70 59.50 165 230 2015 ---- 63.90B 57.60A 57.60A 57.70 -4.70 62.40 173 2020 ---- 67.00B 60.50A 60.50A 60.60 -4.90 65.50 112 2025 ---- 70.20B 63.50A 63.50A 63.60 -5.00 68.60 129 2030 ---- 73.40B 66.60A 66.60A 66.70 -5.10 71.80 154 2035 ---- 76.70B 69.70A 69.70A 69.90 -5.10 75.00 19 2040 ---- 80.10B 73.00A 73.00A 73.10 -5.30 78.40 27 2045 ---- 83.60B 76.30A 76.30A 76.50 -5.30 81.80 51 2050 ---- 87.10B 79.60A 79.60A 79.80 -5.40 85.20 474 2055 ---- 90.70B 83.00A 83.00A 83.30 -5.50 2 88.80 203 2060 ---- 94.40B 86.50A 86.50A 86.80 -5.60 92.40 95 2065 ---- 98.10B 90.10A 90.10A 90.40 -5.60 96.00 32 2070 ---- 101.80B 93.70A 93.70A 94.10 -5.60 99.70 52 2075 ---- 105.70B 97.40A 97.40A 97.80 -5.70 103.50 45 2080 ---- 109.60B 101.10A 101.10A 101.50 -5.80 107.30 42 2085 ---- 113.50B 104.90A 104.90A 105.40 -5.80 111.20 19 2090 ---- 117.50B 108.80A 108.80A 109.20 -6.00 115.20 9 2095 ---- 121.50B 112.70A 112.70A 113.20 -6.00 119.20 11 2100 ---- 125.60B 116.70A 116.70A 117.10 -6.10 123.20 1 52 2105 ---- 129.70B 120.60A 120.60A 121.20 -6.10 127.30 6 2110 ---- 133.90B 124.70A 124.70A 125.20 -6.20 131.40 70 2115 ---- 138.10B 128.80A 128.80A 129.40 -6.20 135.60 30 2120 ---- 142.40B 132.90A 132.90A 133.50 -6.30 139.80 36 2125 ---- 146.70B 137.10A 137.10A 137.70 -6.40 144.10 8 2130 ---- 151.00B 141.30A 141.30A 142.00 -6.40 148.40 7 2135 ---- 155.40B 145.60A 145.60A 146.20 -6.50 152.70 25 2140 ---- 159.80B 149.90A 149.90A 150.50 -6.50 157.00 2 2145 ---- 164.20B 154.20A 154.20A 154.90 -6.50 161.40 1 2150 ---- 168.70B 158.60A 158.60A 159.30 -6.60 165.90 13 2155 ---- 173.20B 163.00A 163.00A 163.70 -6.60 170.30 6 2160 ---- 177.70B 167.40A 167.40A 168.10 -6.70 174.80 2165 ---- 182.20B 171.90A 171.90A 172.60 -6.70 179.30 3 2170 ---- 186.80B 176.40A 176.40A 177.10 -6.70 183.80 4 2175 ---- 191.40B 180.90A 180.90A 181.60 -6.80 188.40 12 2180 ---- 196.00B 185.50A 185.50A 186.10 -6.90 193.00 2185 ---- 200.60B 190.00A 190.00A 190.70 -6.90 197.60 2190 ---- 205.30B 194.60A 194.60A 195.30 -6.90 202.20 1 2195 ---- 209.50B 199.30A 199.30A 199.90 -6.90 206.80 1 2200 ---- 214.70B 203.90A 203.90A 204.60 -6.90 211.50 55 2205 ---- 218.20B 208.60A 208.60A 209.20 -6.90 216.10 2210 ---- 222.90B 214.20A 214.20A 213.90 -6.90 220.80 2215 ---- 227.70B 218.90A 218.90A 218.60 -6.90 225.50 2220 ---- 232.40B 223.60A 223.60A 223.30 -7.00 230.30 2225 ---- 238.40B 227.30A 227.30A 228.00 -7.00 235.00 3 2230 ---- 241.90B 233.10A 233.10A 232.70 -7.10 239.80 2235 ---- 246.70B 237.80A 237.80A 237.50 -7.00 244.50 2240 ---- 251.50B 242.60A 242.60A 242.20 -7.10 249.30 2245 ---- 256.30B 247.40A 247.40A 247.00 -7.10 254.10 2250 ---- 262.40B 251.20A 251.20A 251.80 -7.10 258.90 13 2255 ---- 265.70B 257.00A 257.00A 256.60 -7.10 263.70 2260 ---- 270.50B 261.80A 261.80A 261.40 -7.10 268.50 13 2265 ---- 275.40B 266.60A 266.60A 266.20 -7.10 273.30 1 2270 ---- 280.20B 271.50A 271.50A 271.00 -7.20 278.20 2 2275 ---- 286.60B 275.30A 275.30A 275.90 -7.10 283.00 3 2280 ---- 290.10B 281.20A 281.20A 280.70 -7.20 287.90 2 2285 ---- 294.80B 286.10A 286.10A 285.60 -7.20 292.80 2290 ---- 299.70B 291.00A 291.00A 290.50 -7.10 297.60 2 2295 ---- 304.60B 295.80A 295.80A 295.30 -7.20 302.50 1 2300 ---- 311.10B 299.60A 299.60A 300.20 -7.20 307.40 88 2310 ---- 319.40B 310.50A 310.50A 310.00 -7.20 317.20 1 2320 ---- 329.80B 320.40A 320.40A 319.80 -7.20 327.00 5 2325 ---- 335.70B 324.10A 324.10A 324.70 -7.20 331.90 10 2330 ---- 339.10B 330.20A 330.20A 329.70 -7.20 336.90 14 2340 ---- 348.90B 340.10A 340.10A 339.50 -7.20 346.70 19 2350 ---- 360.30B 348.80A 348.80A 349.40 -7.20 1 356.60 21 2360 ---- 368.60B 360.00A 360.00A 359.30 -7.20 366.50 26 2370 ---- 379.10B 369.90A 369.90A 369.20 -7.20 376.40 37 2375 ---- 385.10B 373.50A 373.50A 374.20 -7.20 381.40 43 2380 ---- 388.50B 379.70A 379.70A 379.10 -7.20 386.30 25 2390 ---- 398.30B 389.80A 389.80A 389.10 -7.10 396.20 2400 ---- 410.00B 398.40A 398.40A 399.00 -7.20 406.20 99 2425 ---- 434.90B 423.20A 423.20A 424.00 -7.10 431.10 7 2450 ---- 458.10B 449.40A 449.40A 449.00 -7.10 456.10 3 2475 ---- 483.00B 474.60A 474.60A 474.00 -7.10 481.10 2 2490 ---- 498.80B 489.70A 489.70A 489.00 -7.10 496.10 2500 ---- 508.10B 499.60A 499.60A 499.00 -7.10 506.10 2525 ---- 533.00B 524.70A 524.70A 524.00 -7.10 531.10 2550 ---- 559.20B 549.00A 549.00A 549.00 -7.10 556.10 38 2575 ---- 583.00B 574.60A 574.60A 574.00 -7.10 581.10 3 2600 ---- 609.10B 599.10A 599.10A 599.00 -7.10 606.10 28 2750 ---- 758.00B 749.50A 749.50A 749.00 -7.10 756.10 3000 ---- 1008.50B 999.80A 999.80A 999.00 -7.10 1006.10 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .20 +.10 .10 93 1225 ---- ---- ---- ---- .20 +.10 .10 1250 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 +.10 .10 50 1300 ---- ---- ---- ---- .20 +.10 .10 178 1325 ---- ---- ---- ---- .20 .00 .20 75 1350 ---- ---- ---- ---- .20 .00 .20 286 1375 ---- ---- ---- ---- .20 .00 .20 51 1400 ---- ---- ---- ---- .30 +.10 .20 4002 1410 ---- ---- ---- ---- .30 .00 .30 1 1420 ---- ---- ---- ---- .30 .00 .30 1425 ---- ---- ---- ---- .30 .00 .30 2 1430 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .30 .00 .30 1 1450 ---- ---- ---- ---- .30 .00 .30 28 195 1460 ---- ---- ---- ---- .30 .00 .30 1 1470 ---- ---- ---- ---- .30 -.10 .40 1475 ---- ---- ---- ---- .30 -.10 .40 28 130 1480 ---- ---- ---- ---- .30 -.10 .40 1490 ---- ---- ---- ---- .40 .00 .40 1500 ---- ---- ---- ---- .40 .00 .40 477 1505 ---- ---- ---- ---- .40 .00 .40 1510 ---- ---- ---- ---- .40 .00 .40 1515 ---- ---- ---- ---- .40 -.10 .50 76 1520 ---- ---- ---- ---- .40 -.10 .50 1525 ---- ---- ---- ---- .40 -.10 .50 50 1530 ---- ---- ---- ---- .40 -.10 .50 1535 ---- ---- ---- ---- .50 .00 .50 1540 ---- ---- ---- ---- .50 .00 .50 1545 ---- ---- ---- ---- .50 .00 .50 1550 ---- ---- ---- ---- .50 -.10 .60 1 2003 1555 ---- ---- ---- ---- .50 -.10 .60 1560 ---- ---- ---- ---- .50 -.10 .60 431 1565 ---- ---- ---- ---- .60 .00 .60 10 1570 ---- ---- ---- ---- .60 .00 .60 1575 ---- ---- ---- ---- .60 -.10 .70 75 1580 ---- ---- ---- ---- .60 -.10 .70 1585 ---- ---- ---- ---- .60 -.10 .70 1590 ---- ---- ---- ---- .70 .00 .70 46 1595 ---- ---- ---- ---- .70 .00 .70 1600 ---- ---- ---- ---- .70 -.10 .80 131 1605 ---- ---- ---- ---- .80 .00 .80 1610 ---- ---- ---- ---- .80 .00 .80 1615 ---- ---- ---- ---- .80 -.10 .90 1620 ---- ---- ---- ---- .90 .00 .90 1625 ---- ---- ---- ---- .90 .00 .90 6 1630 ---- ---- ---- ---- 1.00 .00 1.00 1635 ---- ---- ---- ---- 1.00 .00 1.00 1640 ---- ---- ---- ---- 1.10 .00 1.10 1645 ---- ---- ---- ---- 1.10 .00 1.10 1650 ---- ---- ---- ---- 1.20 .00 1.20 1 292 1655 ---- ---- ---- ---- 1.20 .00 1.20 1660 ---- ---- ---- ---- 1.30 .00 1.30 3 1665 ---- ---- ---- ---- 1.40 .00 1.40 1670 ---- 1.50B ---- 1.50B 1.40 .00 1.40 21 1675 ---- ---- ---- ---- 1.50 .00 1.50 4 203 1680 ---- ---- ---- ---- 1.60 .00 1.60 1685 ---- ---- ---- ---- 1.70 .00 1.70 1690 ---- ---- ---- ---- 1.80 .00 1.80 13 1695 ---- ---- ---- ---- 1.90 .00 1.90 1 1700 ---- 2.10B ---- 2.10B 2.00 .00 2.00 14 1246 1705 ---- ---- ---- ---- 2.10 .00 2.10 1710 ---- 2.30B ---- 2.30B 2.20 .00 2.20 8 1715 ---- 2.40B ---- 2.40B 2.30 .00 2.30 1 1720 ---- ---- 2.40A 2.40A 2.50 .00 2.50 72 1725 ---- 2.70B 2.50A 2.50A 2.60 .00 2 2.60 5 126 1730 ---- 2.90B 2.70A 2.70A 2.70 -.10 2.80 2 1735 ---- ---- 2.80A 2.80A 2.90 -.10 3.00 2 200 1740 ---- 3.20B 3.00A 3.00A 3.00 -.10 3.10 3 245 1745 ---- 3.40B 3.20A 3.20A 3.20 -.10 1 3.30 1 1 1750 3.40 3.60B 3.40 3.40 3.40 -.10 2 3.50 8 770 1755 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 16 1760 ---- ---- 3.80A 3.80A 3.80 -.20 4.00 20 78 1765 ---- 4.30B 4.00A 4.00A 4.00 -.20 3 4.20 7 1770 4.40 4.60B 4.20A 4.20A 4.30 -.20 5 4.50 21 47 1775 4.70 4.80B 4.40A 4.40A 4.50 -.30 60 4.80 10 447 1780 ---- 5.20B 4.70A 4.70A 4.80 -.30 3 5.10 3 40 1785 4.90 5.50B 4.90 5.50B 5.10 -.30 3 5.40 16 82 1790 5.30 5.80B 5.30 5.80B 5.40 -.40 2 5.80 16 1795 ---- 6.20B 5.60A 5.60A 5.70 -.40 3 6.10 2 1800 ---- 6.60B 6.00A 6.00A 6.00 -.50 1 6.50 6 1322 1805 ---- ---- 6.50A 6.50A 6.40 -.60 7.00 1810 ---- ---- 6.70A 6.70A 6.80 -.60 7.40 4 1815 ---- ---- 7.20A 7.20A 7.20 -.70 7.90 10 1820 7.80 8.40B 7.60A 8.40B 7.70 -.70 10 8.40 44 1825 ---- 9.00B 8.10A 8.10A 8.10 -.80 8.90 1 485 1830 ---- 9.60B 8.60A 8.60A 8.70 -.80 1 9.50 2 120 1835 ---- 10.20B 9.10A 9.10A 9.20 -.90 1 10.10 90 1840 ---- 10.90B 9.70A 9.70A 9.80 -1.00 10.80 273 1845 ---- 11.60B 10.30A 10.30A 10.40 -1.10 11.50 3 1850 11.70 12.40B 11.00A 11.00A 11.10 -1.10 27 12.20 16 501 1855 ---- 13.10B 11.70A 11.70A 11.80 -1.20 13.00 2 1860 ---- 14.00B 12.50A 12.50A 12.50 -1.30 13.80 67 1865 ---- 14.80B 13.20A 13.20A 13.30 -1.40 14.70 24 1870 ---- 15.80B 14.10A 14.10A 14.10 -1.50 15.60 1 259 1875 ---- 16.80B 14.90A 14.90A 15.00 -1.60 5 16.60 1006 1880 ---- 17.90B 15.90A 15.90A 16.00 -1.60 17.60 2 13 1885 ---- 19.00B 16.90A 16.90A 17.00 -1.70 1 18.70 392 1890 ---- 20.20B 17.90A 17.90A 18.00 -1.90 19.90 2 78 1895 ---- 21.40B 19.10A 19.10A 19.10 -2.00 21.10 47 1900 ---- 22.70B 20.20A 20.20A 20.30 -2.00 551 22.30 53 2476 1905 ---- 24.00B 21.50A 21.50A 21.50 -2.20 23.70 138 1910 ---- 25.40B 22.80A 22.80A 22.80 -2.30 25.10 1 163 1915 ---- 26.90B 24.20A 24.20A 24.20 -2.40 26.60 106 1920 ---- 28.50B 25.60A 25.60A 25.70 -2.40 28.10 15 135 1925 29.80 30.20B 27.10A 27.20A 27.20 -2.50 3 29.70 146 1930 ---- 31.90B 28.70A 28.70A 28.80 -2.60 31.40 7 1935 33.30 33.70B 30.40A 30.50A 30.40 -2.70 3 33.10 2 2 1940 ---- 35.60B 32.10A 32.10A 32.20 -2.80 35.00 56 1945 ---- 37.50B 33.90A 33.90A 34.00 -2.90 36.90 27 1950 ---- 39.60B 35.80A 35.80A 35.80 -3.10 38.90 640 1955 ---- 41.70B 37.80A 37.80A 37.80 -3.20 41.00 115 1960 43.30 43.80B 39.80A 39.80A 39.80 -3.30 3 43.10 132 1965 ---- 46.10B 41.90A 41.90A 41.90 -3.40 45.30 33 1970 ---- 48.40B 44.10A 44.10A 44.10 -3.50 47.60 99 1975 ---- 50.90B 46.30A 46.30A 46.40 -3.60 50.00 10 515 1980 49.10 53.30B 48.60A 48.70A 48.70 -3.70 2 52.40 1 13 1985 ---- 55.90B 51.10A 51.10A 51.10 -3.80 54.90 11 1990 ---- 58.50B 53.50A 53.50A 53.60 -3.90 57.50 1 321 1995 58.30 61.30B 56.10A 56.10A 56.20 -4.00 1 60.20 1 3 2000 ---- 64.00B 58.70A 58.70A 58.80 -4.10 62.90 4 796 2005 ---- 66.90B 61.40A 61.40A 61.50 -4.20 65.70 1 2010 ---- 69.80B 64.20A 64.20A 64.30 -4.30 68.60 182 2015 ---- 72.80B 67.00A 67.00A 67.10 -4.40 71.50 1 2020 ---- 75.90B 69.90A 69.90A 70.00 -4.50 74.50 21 2025 ---- 79.00B 72.90A 72.90A 73.00 -4.60 77.60 120 2030 76.40 82.20B 75.90A 82.20B 76.10 -4.60 2 80.70 11 2035 ---- 85.40B 79.00A 79.00A 79.20 -4.70 83.90 23 2040 ---- 88.80B 82.20A 82.20A 82.30 -4.90 87.20 264 2045 ---- 92.10B 85.40A 85.40A 85.60 -4.90 90.50 8 2050 ---- 95.60B 88.70A 88.70A 88.90 -5.00 93.90 205 2055 ---- 99.00B 92.10A 92.10A 92.20 -5.10 97.30 6 2060 ---- 102.60B 95.50A 95.50A 95.70 -5.10 100.80 109 2065 ---- 106.20B 98.90A 98.90A 99.10 -5.20 104.30 25 2070 ---- 109.80B 102.50A 102.50A 102.70 -5.20 107.90 21 2075 ---- 113.50B 106.00A 106.00A 106.30 -5.30 111.60 134 2080 ---- 117.30B 109.70A 109.70A 109.90 -5.40 115.30 159 2085 ---- 121.10B 113.30A 113.30A 113.60 -5.40 119.00 3 2090 ---- 125.00B 117.10A 117.10A 117.30 -5.50 122.80 1 104 2095 ---- 128.80B 120.80A 120.80A 121.10 -5.60 126.70 94 2100 ---- 132.80B 124.70A 124.70A 124.90 -5.70 130.60 1 183 2105 ---- 136.80B 128.50A 128.50A 128.80 -5.70 134.50 2110 ---- 140.80B 132.40A 132.40A 132.70 -5.80 138.50 1 2115 ---- 144.80B 136.40A 136.40A 136.70 -5.80 142.50 2120 ---- 148.90B 140.30A 140.30A 140.70 -5.90 146.60 11 2125 ---- 153.10B 144.40A 144.40A 144.70 -6.00 150.70 3 2130 ---- 157.30B 148.40A 148.40A 148.80 -6.00 154.80 2135 ---- 161.50B 152.50A 152.50A 152.90 -6.10 159.00 1 2140 ---- 165.70B 156.70A 156.70A 157.10 -6.10 163.20 28 2145 ---- 170.00B 160.90A 160.90A 161.30 -6.10 167.40 2150 ---- 174.30B 165.10A 165.10A 165.50 -6.10 171.60 33 2155 ---- 178.60B 169.30A 169.30A 169.70 -6.20 175.90 2160 ---- 183.00B 173.60A 173.60A 174.00 -6.30 180.30 2165 ---- 187.40B 177.90A 177.90A 178.30 -6.30 184.60 2170 ---- 191.80B 182.20A 182.20A 182.60 -6.40 189.00 2175 ---- 196.20B 186.60A 186.60A 187.00 -6.40 193.40 3 2180 ---- 200.70B 190.90A 190.90A 191.40 -6.40 197.80 2185 ---- 205.20B 195.40A 195.40A 195.80 -6.50 202.30 171 2190 ---- 209.70B 199.80A 199.80A 200.20 -6.60 206.80 2195 ---- 214.20B 204.20A 204.20A 204.70 -6.60 211.30 2200 ---- 218.80B 208.70A 208.70A 209.20 -6.60 215.80 54 2205 ---- 223.30B 213.20A 213.20A 213.70 -6.60 220.30 2210 ---- 227.90B 217.80A 217.80A 218.20 -6.70 224.90 2215 ---- 232.50B 222.30A 222.30A 222.80 -6.70 229.50 2220 ---- 237.10B 226.90A 226.90A 227.30 -6.80 234.10 2225 ---- 241.80B 231.50A 231.50A 231.90 -6.80 238.70 1 2230 ---- 246.40B 236.10A 236.10A 236.50 -6.80 243.30 2235 ---- 251.10B 240.70A 240.70A 241.10 -6.80 247.90 2240 ---- 255.80B 245.30A 245.30A 245.70 -6.90 252.60 2245 ---- 260.00B 250.00A 250.00A 250.40 -6.90 257.30 2250 ---- 265.20B 254.60A 254.60A 255.00 -7.00 262.00 2255 ---- 268.50B 259.30A 259.30A 259.70 -7.00 266.70 2260 ---- 273.20B 265.20A 265.20A 264.40 -7.00 271.40 1 2265 ---- 278.00B 269.90A 269.90A 269.10 -7.00 276.10 2270 ---- 282.70B 274.40A 274.40A 273.80 -7.10 280.90 2275 ---- 288.90B 278.20A 278.20A 278.60 -7.00 285.60 1 2280 ---- 292.20B 284.10A 284.10A 283.30 -7.10 290.40 2285 ---- 297.00B 288.70A 288.70A 288.00 -7.10 295.10 2290 ---- 301.80B 293.40A 293.40A 292.80 -7.10 299.90 2295 ---- 306.60B 298.40A 298.40A 297.60 -7.10 304.70 2300 ---- 312.90B 302.00A 302.00A 302.40 -7.10 309.50 54 2310 ---- 321.00B 312.80A 312.80A 312.00 -7.10 319.10 2320 ---- 330.30B 322.50A 322.50A 321.60 -7.20 328.80 1 2325 ---- 337.10B 326.00A 326.00A 326.40 -7.20 333.60 9 2330 ---- 340.10B 332.00A 332.00A 331.30 -7.10 338.40 1 2340 ---- 349.60B 341.90A 341.90A 341.00 -7.10 348.10 63 2350 ---- 361.50B 350.30A 350.30A 350.70 -7.20 357.90 31 2360 ---- 369.50B 361.50A 361.50A 360.40 -7.20 367.60 36 2370 ---- 378.90B 371.30A 371.30A 370.20 -7.20 377.40 4 2375 ---- 385.90B 374.60A 374.60A 375.10 -7.20 382.30 103 2380 ---- 388.70B 381.10A 381.10A 380.00 -7.20 387.20 110 2390 ---- 399.00B 390.90A 390.90A 389.80 -7.20 397.00 2400 ---- 410.60B 399.20A 399.20A 399.70 -7.20 406.90 2425 ---- 435.30B 423.90A 423.90A 424.40 -7.10 431.50 2450 ---- 460.10B 448.60A 448.60A 449.20 -7.10 456.30 2475 ---- 484.90B 473.40A 473.40A 474.00 -7.20 481.20 2500 ---- 509.90B 498.30A 498.30A 499.00 -7.10 506.10 5 2525 ---- 532.90B 523.20A 523.20A 524.00 -7.10 531.10 2550 ---- 558.00B 549.80A 549.80A 549.00 -7.10 556.10 4 2575 ---- 582.30B 574.80A 574.80A 574.00 -7.10 581.10 2650 ---- 657.90B 649.90A 649.90A 649.00 -7.10 656.10 6 3000 ---- 1007.20B 999.90A 999.90A 999.00 -7.10 1006.10 3500 ---- 1506.90B 1500.00A 1500.00A 1499.00 -7.10 1506.10 4000 ---- 2007.10B 2000.10A 2000.10A 1999.00 -7.10 2006.10 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .20 .00 .20 4 1250 ---- ---- ---- ---- .20 .00 .20 100 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 .00 .30 50 1350 ---- ---- ---- ---- .30 .00 .30 57 2019 1375 ---- ---- ---- ---- .30 .00 .30 108 1400 ---- ---- ---- ---- .30 -.10 .40 25 1420 ---- ---- ---- ---- .40 .00 .40 5 1425 ---- ---- ---- ---- .40 .00 .40 98 1430 ---- ---- ---- ---- .40 .00 .40 5 1440 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .40 .00 .40 1 1460 ---- ---- ---- ---- .40 -.10 .50 1470 ---- ---- ---- ---- .50 .00 .50 1475 ---- ---- ---- ---- .50 .00 .50 60 1480 ---- ---- ---- ---- .50 .00 .50 1490 ---- ---- ---- ---- .50 .00 .50 1500 ---- ---- ---- ---- .60 .00 .60 3760 1510 ---- ---- ---- ---- .60 .00 .60 1515 ---- ---- ---- ---- .60 .00 .60 1520 ---- ---- ---- ---- .60 .00 .60 1525 ---- ---- ---- ---- .60 -.10 .70 20 1530 ---- ---- ---- ---- .70 .00 .70 2 1535 ---- ---- ---- ---- .70 .00 .70 1540 ---- ---- ---- ---- .70 .00 .70 1545 ---- ---- ---- ---- .70 .00 .70 1550 ---- ---- ---- ---- .80 .00 .80 1555 ---- ---- ---- ---- .80 .00 .80 1560 ---- ---- ---- ---- .80 .00 .80 1565 ---- ---- ---- ---- .80 .00 .80 1570 ---- ---- ---- ---- .90 .00 .90 1575 ---- ---- ---- ---- .90 .00 .90 18 1580 ---- ---- ---- ---- .90 .00 .90 1585 ---- ---- ---- ---- 1.00 .00 1.00 1590 ---- ---- ---- ---- 1.00 .00 1.00 1 1595 ---- ---- ---- ---- 1.10 .00 1.10 1600 ---- ---- ---- ---- 1.10 .00 1.10 124 1605 ---- ---- ---- ---- 1.10 -.10 1.20 1610 ---- ---- ---- ---- 1.20 .00 1.20 1615 ---- ---- ---- ---- 1.30 .00 1.30 1 1620 ---- ---- ---- ---- 1.30 .00 1.30 5 16 1625 ---- ---- ---- ---- 1.40 .00 1.40 25 1630 ---- ---- ---- ---- 1.40 .00 1.40 1635 ---- ---- ---- ---- 1.50 .00 1.50 1640 ---- ---- ---- ---- 1.60 .00 1.60 1645 ---- ---- ---- ---- 1.60 .00 1.60 1650 ---- ---- ---- ---- 1.70 .00 1.70 188 1655 ---- ---- ---- ---- 1.80 .00 1.80 1660 ---- ---- ---- ---- 1.90 .00 1.90 18 1665 ---- ---- ---- ---- 2.00 .00 2.00 1670 ---- ---- ---- ---- 2.10 .00 2.10 2 1675 ---- ---- ---- ---- 2.20 .00 2.20 31 1680 ---- ---- ---- ---- 2.30 .00 2.30 1685 ---- ---- ---- ---- 2.40 .00 2.40 1690 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 2 1695 ---- ---- 2.60A 2.60A 2.70 .00 2.70 1700 ---- 2.90B 2.70A 2.70A 2.80 .00 2.80 42 149 1705 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1 1710 ---- ---- 3.00A 3.00A 3.10 -.10 3.20 6 1715 ---- ---- 3.20A 3.20A 3.30 .00 3.30 1720 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 36 1725 ---- ---- 3.50A 3.50A 3.60 -.10 3.70 11 1730 ---- ---- 3.70A 3.70A 3.80 -.10 3.90 1735 ---- ---- 3.90A 3.90A 4.00 -.10 4.10 1740 ---- ---- 4.10A 4.10A 4.20 -.10 4.30 1745 ---- ---- 4.30A 4.30A 4.40 -.20 4.60 1 1750 ---- 4.90B 4.50A 4.50A 4.60 -.20 4.80 12 571 1755 ---- ---- 4.80A 4.80A 4.90 -.20 5.10 13 1760 ---- ---- 5.10A 5.10A 5.10 -.30 5.40 24 1765 ---- ---- 5.30A 5.30A 5.40 -.30 5.70 4 1770 ---- ---- 5.60A 5.60A 5.70 -.30 6.00 1775 ---- ---- 5.80A 5.80A 6.00 -.30 3 6.30 4 77 1780 ---- ---- 6.20A 6.20A 6.30 -.40 6.70 1 1785 ---- ---- 6.60A 6.60A 6.60 -.40 7.00 1 1790 ---- ---- 6.90A 6.90A 7.00 -.40 7.40 2 1795 ---- ---- 7.30A 7.30A 7.40 -.50 7.90 1 1800 ---- ---- 7.60A 7.60A 7.80 -.50 4 8.30 303 1805 ---- ---- 8.10A 8.10A 8.20 -.60 8.80 1 1810 ---- ---- 8.60A 8.60A 8.60 -.70 9.30 1 1815 ---- ---- 9.10A 9.10A 9.10 -.70 9.80 1 1820 ---- 10.40B 9.60A 9.60A 9.60 -.70 10.30 1 4 1825 ---- 11.00B 10.00A 10.00A 10.10 -.80 10.90 35 1830 ---- 11.60B 10.70A 10.70A 10.70 -.80 11.50 1 16 1835 ---- ---- 11.30A 11.30A 11.30 -.90 12.20 10 1840 ---- ---- 11.80A 11.80A 11.90 -1.00 12.90 1845 ---- 13.70B 12.50A 12.50A 12.60 -1.00 13.60 1 1850 13.50 14.50B 13.10A 14.50B 13.20 -1.20 19 14.40 22 95 1855 ---- 15.30B 13.90A 13.90A 14.00 -1.20 15.20 1 1860 ---- 16.10B 14.70A 14.70A 14.80 -1.20 16.00 6 1865 ---- 17.00B 15.50A 15.50A 15.60 -1.30 16.90 117 117 1870 ---- 18.00B 16.30A 16.30A 16.40 -1.40 17.80 1 1875 ---- 19.00B 17.20A 17.20A 17.30 -1.50 18.80 67 1880 ---- 20.00B 18.20A 18.20A 18.30 -1.50 19.80 4 1885 ---- 21.10B 19.20A 19.20A 19.30 -1.60 20.90 1 1890 ---- 22.30B 20.20A 20.20A 20.30 -1.70 22.00 2 1895 ---- 23.50B 21.30A 21.30A 21.40 -1.80 23.20 1 1900 ---- 24.70B 22.50A 22.50A 22.50 -1.90 24.40 830 1905 ---- 26.00B 23.70A 23.70A 23.70 -2.00 25.70 17 1910 ---- 27.30B 24.90A 24.90A 25.00 -2.10 27.10 29 1915 ---- 28.80B 26.30A 26.30A 26.30 -2.20 28.50 16 39 1920 ---- 30.30B 27.70A 27.70A 27.70 -2.20 29.90 6 1925 30.00 31.90B 29.10A 31.90B 29.10 -2.40 18 31.50 14 74 1930 ---- 33.40B 30.60A 30.60A 30.60 -2.50 33.10 2 9 1935 33.10 35.20B 32.20A 35.20B 32.10 -2.60 7 34.70 19 1940 ---- 36.90B 33.80A 33.80A 33.80 -2.60 36.40 1 53 1945 ---- 38.70B 35.50A 35.50A 35.40 -2.80 38.20 22 1950 39.40 40.60B 37.20A 37.20A 37.20 -2.80 1 40.00 102 1955 ---- 42.50B 39.00A 39.00A 39.00 -3.00 42.00 1960 ---- 44.50B 40.90A 40.90A 40.90 -3.00 43.90 1 15 1965 43.80 46.50B 42.80A 42.80A 42.80 -3.20 62 46.00 66 66 1970 ---- 48.70B 44.80A 44.80A 44.90 -3.20 48.10 6 10 1975 ---- 50.90B 46.90A 46.90A 46.90 -3.30 50.20 9 1980 ---- 53.10B 49.00A 49.00A 49.10 -3.40 52.50 110 1985 ---- 55.50B 51.20A 51.20A 51.30 -3.50 54.80 40 1990 ---- 57.90B 53.50A 53.50A 53.60 -3.50 57.10 17 1995 ---- 60.30B 55.80A 55.80A 55.90 -3.70 59.60 18 2000 ---- 62.90B 58.20A 58.20A 58.30 -3.80 62.10 328 2005 ---- 65.50B 60.70A 60.70A 60.80 -3.80 64.60 8 2010 ---- 68.10B 63.20A 63.20A 63.30 -3.90 67.20 85 2015 ---- 70.90B 65.80A 65.80A 65.90 -4.00 69.90 202 2020 ---- 73.70B 68.50A 68.50A 68.60 -4.10 72.70 3 2025 ---- 76.50B 71.20A 71.20A 71.30 -4.20 75.50 2030 ---- 79.40B 73.90A 73.90A 74.10 -4.20 78.30 23 2035 ---- 82.40B 76.80A 76.80A 77.00 -4.30 81.30 8 2040 ---- 85.40B 79.70A 79.70A 79.90 -4.30 84.20 2 2045 ---- 88.50B 82.70A 82.70A 82.80 -4.50 87.30 3 2050 ---- 91.70B 85.70A 85.70A 85.90 -4.50 90.40 56 2055 ---- 94.90B 88.80A 88.80A 88.90 -4.60 93.50 2060 ---- 98.20B 91.90A 91.90A 92.10 -4.60 96.70 6 2065 ---- 101.50B 95.10A 95.10A 95.30 -4.70 100.00 1 2070 ---- 104.70B 98.30A 98.30A 98.50 -4.80 103.30 181 2075 ---- 108.10B 101.60A 101.60A 101.80 -4.90 106.70 2080 ---- 111.60B 104.90A 104.90A 105.20 -4.90 110.10 150 2085 ---- 115.10B 108.30A 108.30A 108.60 -5.00 113.60 6 2090 ---- 118.70B 111.80A 111.80A 112.00 -5.10 117.10 3 2095 ---- 122.30B 115.30A 115.30A 115.50 -5.20 120.70 6 2100 ---- 125.90B 118.80A 118.80A 119.10 -5.20 124.30 1 2105 ---- 129.70B 122.40A 122.40A 122.70 -5.20 127.90 2110 ---- 133.40B 126.10A 126.10A 126.30 -5.40 131.70 2 2115 ---- 137.20B 129.70A 129.70A 130.00 -5.40 135.40 2 2120 ---- 141.00B 133.40A 133.40A 133.70 -5.50 139.20 1 2125 ---- 144.90B 137.20A 137.20A 137.50 -5.50 143.00 16 2130 ---- 148.80B 141.00A 141.00A 141.30 -5.60 146.90 2135 ---- 152.70B 144.80A 144.80A 145.10 -5.70 150.80 2140 ---- 156.70B 148.70A 148.70A 149.00 -5.70 154.70 2145 ---- 160.70B 152.70A 152.70A 153.00 -5.70 158.70 2150 ---- 164.80B 156.50A 156.50A 156.90 -5.80 162.70 2155 ---- 168.90B 160.50A 160.50A 160.90 -5.90 166.80 2160 ---- 173.00B 164.50A 164.50A 164.90 -6.00 170.90 1 2165 ---- 177.10B 168.70A 168.70A 169.00 -6.00 175.00 1 2170 ---- 181.30B 172.70A 172.70A 173.10 -6.00 179.10 2175 ---- 185.50B 176.90A 176.90A 177.20 -6.10 183.30 2180 ---- 189.70B 181.00A 181.00A 181.40 -6.10 187.50 2185 ---- 194.00B 185.20A 185.20A 185.60 -6.10 191.70 2190 ---- 198.30B 189.40A 189.40A 189.80 -6.20 196.00 2195 ---- 202.60B 193.60A 193.60A 194.00 -6.20 200.20 2200 ---- 206.90B 197.90A 197.90A 198.30 -6.30 204.60 1 2205 ---- 211.30B 202.10A 202.10A 202.60 -6.30 208.90 2210 ---- 215.70B 206.40A 206.40A 206.90 -6.30 213.20 2215 ---- 220.10B 210.80A 210.80A 211.20 -6.40 217.60 2220 ---- 224.50B 215.10A 215.10A 215.60 -6.40 222.00 2225 ---- 229.00B 219.50A 219.50A 220.00 -6.40 226.40 2230 ---- 233.40B 223.90A 223.90A 224.40 -6.40 230.80 2235 ---- 237.90B 228.30A 228.30A 228.80 -6.50 235.30 2240 ---- 242.40B 232.80A 232.80A 233.30 -6.50 239.80 2245 ---- 247.00B 237.20A 237.20A 237.70 -6.60 244.30 2250 ---- 251.50B 241.70A 241.70A 242.20 -6.60 248.80 1 2255 ---- 256.10B 246.20A 246.20A 246.70 -6.60 253.30 2260 ---- 260.60B 250.70A 250.70A 251.20 -6.60 257.80 2265 ---- 265.20B 255.30A 255.30A 255.80 -6.60 262.40 1 2270 ---- 269.80B 259.80A 259.80A 260.30 -6.70 267.00 2275 ---- 274.40B 264.40A 264.40A 264.90 -6.70 271.60 6 2280 ---- 279.10B 269.00A 269.00A 269.50 -6.70 276.20 2285 ---- 283.70B 273.60A 273.60A 274.10 -6.70 280.80 1 2290 ---- 288.40B 278.20A 278.20A 278.70 -6.70 285.40 2295 ---- 293.10B 282.80A 282.80A 283.30 -6.70 290.00 1 2300 ---- 297.70B 287.50A 287.50A 288.00 -6.70 294.70 2305 ---- 302.40B 292.10A 292.10A 292.60 -6.80 299.40 2310 ---- 307.10B 296.80A 296.80A 297.30 -6.70 304.00 2320 ---- 315.00B 306.20A 306.20A 306.60 -6.80 313.40 1 2325 ---- 321.30B 310.90A 310.90A 311.30 -6.90 318.20 1 2330 ---- 324.50B 316.70A 316.70A 316.00 -6.90 322.90 1 2340 ---- 334.20B 326.20A 326.20A 325.50 -6.90 332.40 1 2350 ---- 345.10B 334.50A 334.50A 335.00 -6.90 341.90 4 2360 ---- 352.90B 345.20A 345.20A 344.50 -6.90 351.40 2370 ---- 362.20B 355.10A 355.10A 354.00 -7.00 361.00 3 2375 ---- 369.10B 358.40A 358.40A 358.80 -7.00 365.80 6 2380 ---- 371.80B 364.70A 364.70A 363.60 -7.00 370.60 3 2390 ---- 381.30B 374.30A 374.30A 373.20 -7.10 380.30 2400 ---- 393.30B 382.50A 382.50A 382.90 -7.00 389.90 88 2410 ---- 400.70B 393.70A 393.70A 392.50 -7.10 399.60 2425 ---- 417.70B 406.70A 406.70A 407.10 -7.10 414.20 109 2450 ---- 442.10B 431.10A 431.10A 431.50 -7.10 438.60 5 2475 ---- 466.60B 455.50A 455.50A 456.00 -7.10 463.10 5 2500 ---- 491.30B 480.10A 480.10A 480.60 -7.20 487.80 1 2525 ---- 516.00B 504.80A 504.80A 505.30 -7.20 512.50 5 2550 ---- 540.80B 529.50A 529.50A 530.10 -7.20 537.30 12 2575 ---- 565.70B 554.30A 554.30A 555.00 -7.10 562.10 14 2600 ---- 590.70B 579.20A 579.20A 580.00 -7.10 587.10 2800 ---- 788.60B 781.00A 781.00A 780.00 -7.10 787.10 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 138 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 36 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 93 622 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 46 1160 ---- ---- ---- ---- .10 .00 .10 2 1170 ---- ---- ---- ---- .10 .00 .10 1175 ---- ---- ---- ---- .10 .00 .10 1180 ---- ---- ---- ---- .10 .00 .10 3 1185 ---- ---- ---- ---- .10 .00 .10 1190 ---- ---- ---- ---- .10 .00 .10 1 1195 ---- ---- ---- ---- .10 .00 .10 1200 ---- ---- ---- ---- .10 -.10 .20 1391 1205 ---- ---- ---- ---- .10 -.10 .20 1210 ---- ---- ---- ---- .20 .00 .20 1215 ---- ---- ---- ---- .20 .00 .20 1220 ---- ---- ---- ---- .20 .00 .20 1225 ---- ---- ---- ---- .20 .00 .20 1230 ---- ---- ---- ---- .20 .00 .20 1235 ---- ---- ---- ---- .20 .00 .20 1240 ---- ---- ---- ---- .20 .00 .20 1 1245 ---- ---- ---- ---- .20 .00 .20 1250 ---- ---- ---- ---- .20 .00 .20 135 1255 ---- ---- ---- ---- .20 .00 .20 1260 ---- ---- ---- ---- .20 .00 .20 1 1265 ---- ---- ---- ---- .20 .00 .20 1270 ---- ---- ---- ---- .20 .00 .20 1275 ---- ---- ---- ---- .20 .00 .20 85 1280 ---- ---- ---- ---- .20 .00 .20 3 1285 ---- ---- ---- ---- .20 .00 .20 1290 ---- ---- ---- ---- .20 .00 .20 1295 ---- ---- ---- ---- .20 -.10 .30 1300 ---- ---- ---- ---- .30 .00 .30 333 1305 ---- ---- ---- ---- .30 .00 .30 1 1310 ---- ---- ---- ---- .30 .00 .30 1315 ---- ---- ---- ---- .30 .00 .30 1320 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 .00 .30 186 1667 1330 ---- ---- ---- ---- .30 .00 .30 1 1335 ---- ---- ---- ---- .30 .00 .30 1340 ---- ---- ---- ---- .30 .00 .30 1345 ---- ---- ---- ---- .30 .00 .30 1350 ---- ---- ---- ---- .30 .00 .30 2022 1355 ---- ---- ---- ---- .30 .00 .30 1360 ---- ---- ---- ---- .30 -.10 .40 1365 ---- ---- ---- ---- .40 .00 .40 1370 ---- ---- ---- ---- .40 .00 .40 1375 ---- ---- ---- ---- .40 .00 .40 733 1380 ---- ---- ---- ---- .40 .00 .40 1 1385 ---- ---- ---- ---- .40 .00 .40 1390 ---- ---- ---- ---- .40 .00 .40 1395 ---- ---- ---- ---- .40 .00 .40 1400 ---- ---- ---- ---- .40 .00 .40 746 1405 ---- ---- ---- ---- .40 .00 .40 1410 ---- ---- ---- ---- .50 .00 .50 1415 ---- ---- ---- ---- .50 .00 .50 1420 ---- ---- ---- ---- .50 .00 .50 1425 ---- ---- ---- ---- .50 .00 .50 1430 ---- ---- ---- ---- .50 .00 .50 1435 ---- ---- ---- ---- .50 .00 .50 1440 ---- ---- ---- ---- .50 .00 .50 501 1445 ---- ---- ---- ---- .50 .00 .50 1450 ---- ---- ---- ---- .60 .00 .60 1753 1455 ---- ---- ---- ---- .60 .00 .60 1460 ---- ---- ---- ---- .60 .00 .60 1465 ---- ---- ---- ---- .60 .00 .60 82 1470 ---- ---- ---- ---- .60 .00 .60 4 1475 ---- ---- ---- ---- .70 +.10 .60 28 1480 ---- ---- ---- ---- .70 .00 .70 1485 ---- ---- ---- ---- .70 .00 .70 1490 ---- ---- ---- ---- .70 .00 .70 14 1495 ---- ---- ---- ---- .70 .00 .70 1500 ---- ---- ---- ---- .80 +.10 .70 1579 1505 ---- ---- ---- ---- .80 .00 .80 1510 ---- ---- ---- ---- .80 .00 .80 25 1515 ---- ---- ---- ---- .90 +.10 .80 40 1520 ---- ---- ---- ---- .90 .00 .90 1525 ---- ---- ---- ---- .90 .00 .90 118 1530 ---- ---- ---- ---- 1.00 +.10 .90 1535 ---- ---- ---- ---- 1.00 .00 1.00 1 1540 ---- ---- ---- ---- 1.00 .00 1.00 3 1545 ---- ---- ---- ---- 1.10 +.10 1.00 1550 ---- ---- ---- ---- 1.10 .00 1.10 93 4056 1555 ---- ---- ---- ---- 1.10 .00 1.10 1560 ---- ---- ---- ---- 1.20 .00 1.20 1565 ---- ---- ---- ---- 1.20 .00 1.20 1570 ---- ---- ---- ---- 1.30 .00 1.30 3 1575 ---- ---- ---- ---- 1.30 .00 1.30 511 1580 ---- ---- ---- ---- 1.40 .00 1.40 33 1585 ---- ---- ---- ---- 1.40 .00 1.40 40 1590 ---- ---- ---- ---- 1.50 .00 1.50 5 1595 ---- ---- ---- ---- 1.60 .00 1.60 1600 ---- ---- ---- ---- 1.60 .00 1.60 33 1593 1605 ---- ---- ---- ---- 1.70 .00 1.70 1610 ---- ---- ---- ---- 1.80 .00 1.80 1615 ---- ---- ---- ---- 1.90 .00 4 1.90 1620 ---- ---- ---- ---- 2.00 .00 2.00 1625 ---- ---- ---- ---- 2.00 -.10 2.10 211 1630 ---- ---- ---- ---- 2.10 -.10 2.20 51 1635 ---- ---- ---- ---- 2.20 -.10 2.30 1640 ---- ---- ---- ---- 2.30 -.10 2.40 1 1645 ---- ---- ---- ---- 2.50 .00 2.50 1650 ---- ---- ---- ---- 2.60 .00 2.60 542 1655 ---- ---- ---- ---- 2.70 .00 2.70 1 1660 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 103 1665 ---- ---- ---- ---- 3.00 .00 3.00 1670 ---- 3.20B ---- 3.20B 3.10 .00 3.10 49 1675 ---- ---- 3.20A 3.20A 3.30 .00 3.30 71 1680 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 1685 ---- ---- ---- ---- 3.60 .00 3.60 1690 ---- ---- 3.70A 3.70A 3.80 .00 3.80 1695 ---- ---- 3.90A 3.90A 4.00 .00 4.00 2 1700 4.20 4.30B 4.10A 4.20 4.10 -.10 7 4.20 20 5909 1705 ---- ---- 4.30A 4.30A 4.40 .00 4.40 4 1710 4.70 4.70 4.50A 4.70 4.60 -.10 220 4.70 105 1715 ---- ---- 4.70A 4.70A 4.80 -.10 4.90 2 1720 ---- ---- 5.00A 5.00A 5.00 -.10 5.10 3 1725 ---- 5.50B 5.20A 5.20A 5.30 -.10 5.40 282 1730 ---- ---- 5.50A 5.50A 5.50 -.20 5.70 7 1735 ---- ---- 5.70A 5.70A 5.80 -.20 4 6.00 1 7 1740 ---- 6.40B 6.00A 6.00A 6.10 -.20 6.30 1001 1745 ---- ---- 6.30A 6.30A 6.40 -.20 6.60 1 1750 ---- ---- 6.60A 6.60A 6.70 -.30 100 7.00 118 1325 1755 7.20 7.30 6.90A 7.10A 7.10 -.20 13 7.30 10 1760 7.60 7.80B 7.20A 7.50A 7.40 -.30 10 7.70 7 1765 8.00 8.20B 7.60A 7.80A 7.80 -.30 19 8.10 150 1770 ---- 8.60B 7.90A 7.90A 8.20 -.30 8.50 46 1775 ---- 9.10B 8.30A 8.30A 8.60 -.40 9.00 400 1025 1780 ---- ---- 8.80A 8.80A 9.00 -.50 9.50 10 1785 ---- 10.00B 9.20A 9.20A 9.50 -.40 9.90 1 1790 ---- 10.60B 9.70A 9.70A 10.00 -.50 10.50 3 1795 ---- 11.10B 10.20A 10.20A 10.40 -.60 11.00 24 1800 11.00 11.70B 10.70A 11.00A 11.00 -.60 128 11.60 603 3086 1805 ---- 12.30B 11.20A 11.20A 11.50 -.70 12.20 6 1810 ---- 12.90B 11.80A 11.80A 12.10 -.70 1 12.80 1 1815 ---- 13.60B 12.40A 12.40A 12.70 -.80 13.50 4 34 1820 ---- 14.30B 13.00A 13.00A 13.30 -.90 1 14.20 2 92 1825 ---- 15.00B 13.70A 13.70A 14.00 -.90 972 14.90 16 119 1830 ---- 15.80B 14.40A 14.40A 14.70 -1.00 15.70 21 1835 ---- 16.60B 15.10A 15.10A 15.40 -1.10 16.50 31 1840 ---- 17.40B 15.90A 15.90A 16.20 -1.10 17.30 101 1845 ---- 18.30B 16.70A 16.70A 17.00 -1.20 18.20 13 1850 18.40 19.20B 17.60A 17.80A 17.80 -1.30 102 19.10 101 735 1855 ---- 20.10B 18.50A 18.50A 18.70 -1.30 20.00 2 1860 ---- 21.20B 19.40A 19.40A 19.60 -1.40 21.00 75 1865 ---- 22.20B 20.40A 20.40A 20.60 -1.40 22.00 76 1870 ---- 23.30B 21.40A 21.40A 21.60 -1.50 23.10 222 1875 ---- 24.40B 22.40A 22.40A 22.60 -1.60 49 24.20 2 994 1880 ---- 25.60B 23.60A 23.60A 23.70 -1.70 25.40 170 1885 ---- 26.90B 24.70A 24.70A 24.80 -1.80 26.60 11 1890 ---- 28.20B 25.90A 25.90A 26.00 -1.80 27.80 58 1895 ---- 29.50B 27.20A 27.20A 27.30 -1.80 29.10 11 1900 ---- 30.90B 28.50A 28.50A 28.60 -1.90 30.50 505 5391 1905 ---- 32.40B 29.90A 29.90A 29.90 -2.00 31.90 311 1910 ---- 33.90B 31.30A 31.30A 31.30 -2.10 33.40 50 1915 ---- 35.40B 32.70A 32.70A 32.80 -2.10 34.90 1920 ---- 37.00B 34.20A 34.20A 34.30 -2.20 36.50 5 1925 36.50 38.70B 35.80A 38.70B 35.80 -2.30 2 38.10 1 667 1930 ---- 40.40B 37.50A 37.50A 37.40 -2.40 39.80 301 1935 ---- 42.20B 39.20A 39.20A 39.10 -2.50 41.60 105 1940 ---- 44.10B 40.90A 40.90A 40.90 -2.50 43.40 85 1945 ---- 46.00B 42.60A 42.60A 42.70 -2.60 45.30 7 288 1950 46.10 47.90B 44.50A 44.50A 44.50 -2.80 59 47.30 24 1591 1955 ---- 50.00B 46.40A 46.40A 46.40 -2.90 49.30 7 23 1960 ---- 52.00B 48.40A 48.40A 48.40 -3.00 51.40 234 1965 ---- 54.20B 50.30A 50.30A 50.40 -3.10 53.50 93 1970 ---- 56.40B 52.50A 52.50A 52.50 -3.20 55.70 17 88 1975 ---- 58.60B 54.60A 54.60A 54.70 -3.20 57.90 24 1175 1980 ---- 61.00B 56.80A 56.80A 56.90 -3.30 60.20 3 26 1985 ---- 63.30B 59.10A 59.10A 59.20 -3.40 31 62.60 46 1990 ---- 65.80B 61.30A 61.30A 61.50 -3.50 65.00 64 1995 64.00 68.30B 63.70A 68.30B 63.90 -3.60 2 67.50 2 33 2000 ---- 70.80B 66.10A 66.10A 66.30 -3.80 70.10 134 1284 2005 ---- 73.50B 68.60A 68.60A 68.80 -3.90 72.70 2 214 2010 ---- 76.20B 71.20A 71.20A 71.40 -3.90 5 75.30 16 22 2015 74.20 78.90B 73.90A 78.90B 74.00 -4.00 493 78.00 6 80 2020 76.90 81.70B 76.60A 81.70B 76.70 -4.10 7 80.80 2 54 2025 79.60 84.50B 79.30A 84.50B 79.40 -4.20 3 83.60 1 390 2030 ---- 87.50B 82.10A 82.10A 82.20 -4.30 86.50 2 360 2035 ---- 90.40B 84.90A 84.90A 85.10 -4.30 89.40 3 165 2040 87.40 93.40B 87.40 89.70B 88.00 -4.30 2 92.30 1 95 2045 ---- 96.50B 90.80A 90.80A 90.90 -4.50 95.40 11 2050 93.40 99.60B 93.40 95.80B 93.90 -4.50 2 98.40 304 2055 ---- 102.80B 96.80A 96.80A 97.00 -4.60 101.60 1 16 2060 ---- 106.00B 99.90A 99.90A 100.10 -4.60 104.70 66 2065 ---- 109.30B 103.10A 103.10A 103.20 -4.80 108.00 3 2070 ---- 112.60B 106.30A 106.30A 106.50 -4.70 111.20 58 2075 ---- 116.00B 109.50A 109.50A 109.70 -4.80 114.50 245 2080 ---- 119.20B 112.80A 112.80A 113.00 -4.90 117.90 31 2085 ---- 122.60B 116.20A 116.20A 116.40 -4.90 121.30 43 2090 ---- 126.10B 119.60A 119.60A 119.80 -5.00 124.80 75 2095 ---- 129.70B 123.00A 123.00A 123.20 -5.10 128.30 45 2100 ---- 133.20B 126.50A 126.50A 126.70 -5.10 131.80 566 2105 ---- 136.90B 130.00A 130.00A 130.20 -5.20 135.40 1 2110 ---- 140.50B 133.60A 133.60A 133.80 -5.20 139.00 83 2115 ---- 144.30B 137.20A 137.20A 137.40 -5.20 142.60 5 2120 ---- 148.00B 140.80A 140.80A 141.10 -5.20 146.30 9 2125 ---- 151.80B 144.50A 144.50A 144.70 -5.40 150.10 2130 148.10 155.60B 148.10 155.60B 148.50 -5.40 1 153.90 22 2135 ---- 159.50B 152.00A 152.00A 152.20 -5.50 157.70 5 2140 155.40 163.40B 155.40 158.50B 156.00 -5.50 4 161.50 8 2145 ---- 167.30B 159.60A 159.60A 159.90 -5.50 165.40 3 2150 168.10 171.20B 163.10 166.30B 163.80 -5.50 31 169.30 4 31 2155 ---- 175.20B 167.40A 167.40A 167.70 -5.60 173.30 2160 171.10 179.20B 171.00 174.20B 171.60 -5.60 3 177.20 1 2165 ---- 183.30B 175.30A 175.30A 175.60 -5.70 181.30 2170 179.30 187.40B 179.20A 182.20B 179.60 -5.70 1 185.30 1 2175 ---- 191.50B 183.20A 183.20A 183.60 -5.80 189.40 2180 ---- 195.60B 187.30A 187.30A 187.70 -5.80 193.50 2185 ---- 199.80B 191.40A 191.40A 191.80 -5.80 197.60 2190 ---- 204.00B 195.50A 195.50A 195.90 -5.80 201.70 1 2195 ---- 208.20B 199.60A 199.60A 200.00 -5.90 205.90 2200 207.00 212.40B 203.70A 203.70A 204.20 -5.90 11 210.10 7 67 2205 ---- 216.70B 207.90A 207.90A 208.40 -6.00 214.40 2210 ---- 220.90B 212.10A 212.10A 212.60 -6.00 218.60 2215 ---- 225.20B 216.30A 216.30A 216.90 -6.00 222.90 2220 ---- 229.60B 220.60A 220.60A 221.10 -6.10 227.20 2225 ---- 233.90B 224.90A 224.90A 225.40 -6.10 231.50 2230 ---- 238.30B 229.20A 229.20A 229.70 -6.10 235.80 2235 ---- 242.70B 233.50A 233.50A 234.10 -6.10 240.20 2240 ---- 247.10B 237.90A 237.90A 238.40 -6.20 244.60 2245 ---- 251.50B 242.20A 242.20A 242.80 -6.20 249.00 2250 ---- 256.00B 246.60A 246.60A 247.20 -6.20 253.40 1 2255 ---- 260.40B 251.00A 251.00A 251.60 -6.20 257.80 2260 ---- 264.90B 255.50A 255.50A 256.00 -6.30 262.30 2265 ---- 269.40B 259.90A 259.90A 260.50 -6.30 266.80 2270 ---- 273.90B 264.30A 264.30A 264.90 -6.30 271.20 2275 ---- 278.40B 268.80A 268.80A 269.40 -6.30 275.70 2280 ---- 283.00B 273.30A 273.30A 273.90 -6.30 280.20 2285 ---- 287.50B 277.80A 277.80A 278.40 -6.40 284.80 2290 ---- 292.10B 282.30A 282.30A 282.90 -6.40 289.30 2295 ---- 296.70B 286.90A 286.90A 287.40 -6.50 293.90 2300 ---- 301.30B 291.40A 291.40A 292.00 -6.40 298.40 50 2305 ---- 305.90B 296.00A 296.00A 296.50 -6.50 303.00 2310 ---- 310.50B 300.50A 300.50A 301.10 -6.50 307.60 2315 ---- 315.10B 305.10A 305.10A 305.70 -6.50 312.20 2320 ---- 319.80B 309.70A 309.70A 310.30 -6.50 316.80 2325 ---- 324.40B 314.40A 314.40A 314.90 -6.60 321.50 4 2330 ---- 329.10B 319.00A 319.00A 319.50 -6.60 326.10 2335 ---- 333.80B 323.60A 323.60A 324.20 -6.60 330.80 2340 ---- 338.50B 328.30A 328.30A 328.80 -6.60 335.40 2345 ---- 343.20B 332.90A 332.90A 333.50 -6.60 340.10 2350 ---- 347.90B 337.60A 337.60A 338.10 -6.70 344.80 2 2360 ---- 357.30B 347.00A 347.00A 347.50 -6.70 354.20 2370 ---- 365.20B 356.40A 356.40A 356.90 -6.70 363.60 1 2375 ---- 371.50B 361.10A 361.10A 361.60 -6.80 368.40 29 2380 ---- 374.70B 367.50A 367.50A 366.30 -6.80 373.10 2390 ---- 384.20B 377.00A 377.00A 375.80 -6.80 382.60 2400 ---- 395.40B 384.80A 384.80A 385.30 -6.80 392.10 1 2410 ---- 402.90B 396.10A 396.10A 394.80 -6.90 401.70 2420 ---- 412.50B 405.70A 405.70A 404.40 -6.90 411.30 2 2425 ---- 419.40B 408.80A 408.80A 409.20 -6.90 416.10 6 2430 ---- 422.10B 415.30A 415.30A 414.00 -6.90 420.90 2 2440 ---- 431.90B 424.90A 424.90A 423.60 -6.90 430.50 8 2450 ---- 443.60B 432.80A 432.80A 433.20 -7.00 440.20 76 2475 ---- 467.90B 457.00A 457.00A 457.50 -6.90 464.40 4 2490 ---- 480.40B 473.40A 473.40A 472.10 -7.00 479.10 2500 ---- 492.30B 481.40A 481.40A 481.80 -7.00 488.80 91 2525 ---- 516.80B 505.80A 505.80A 506.30 -7.00 513.30 2550 ---- 541.50B 530.30A 530.30A 530.80 -7.10 537.90 27 2575 ---- 566.20B 555.00A 555.00A 555.50 -7.10 562.60 4 2600 ---- 590.90B 579.70A 579.70A 580.30 -7.10 587.40 54 2625 ---- 615.70B 604.40A 604.40A 605.10 -7.10 612.20 2650 ---- 640.70B 629.30A 629.30A 630.00 -7.10 637.10 2700 ---- 688.10B 681.20A 681.20A 680.00 -7.10 687.10 2750 ---- 738.20B 731.10A 731.10A 730.00 -7.10 737.10 2800 ---- 788.00B 781.10A 781.10A 780.00 -7.10 787.10 2900 ---- 888.00B 881.10A 881.10A 880.00 -7.10 887.10 3000 ---- 987.90B 981.10A 981.10A 980.00 -7.10 987.10 3100 ---- 1088.20B 1081.10A 1081.10A 1080.00 -7.10 1087.10 3200 ---- 1188.10B 1181.10A 1181.10A 1180.00 -7.10 1187.10 3400 ---- 1388.10B 1381.20A 1381.20A 1380.00 -7.10 1387.10 3600 ---- 1588.20B 1581.30A 1581.30A 1580.00 -7.10 1587.10 3800 ---- 1788.10B 1781.30A 1781.30A 1780.00 -7.10 1787.10 4000 ---- 1988.00B 1981.30A 1981.30A 1980.00 -7.10 1987.10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 27 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .40 .00 .40 25 1325 ---- ---- ---- ---- .40 .00 .40 1350 ---- ---- ---- ---- .50 .00 .50 145 1375 ---- ---- ---- ---- .60 .00 .60 50 1400 ---- ---- ---- ---- .60 .00 .60 4200 1425 ---- ---- ---- ---- .70 .00 .70 3 1430 ---- ---- ---- ---- .70 .00 .70 1440 ---- ---- ---- ---- .70 .00 .70 1 1450 ---- ---- ---- ---- .80 .00 .80 2 1460 ---- ---- ---- ---- .80 .00 .80 1 1470 ---- ---- ---- ---- .90 .00 .90 1475 ---- ---- ---- ---- .90 .00 .90 1480 ---- ---- ---- ---- .90 .00 .90 1490 ---- ---- ---- ---- 1.00 .00 1.00 1500 ---- ---- ---- ---- 1.00 .00 1.00 2 1510 ---- ---- ---- ---- 1.10 .00 1.10 1 1520 ---- ---- ---- ---- 1.20 .00 1.20 1525 ---- ---- ---- ---- 1.20 .00 1.20 1530 ---- ---- ---- ---- 1.30 +.10 1.20 1535 ---- ---- ---- ---- 1.30 .00 1.30 1540 ---- ---- ---- ---- 1.30 .00 1.30 1545 ---- ---- ---- ---- 1.40 .00 1.40 1550 ---- ---- ---- ---- 1.40 .00 1.40 1555 ---- ---- ---- ---- 1.50 .00 1.50 1560 ---- ---- ---- ---- 1.60 +.10 1.50 1565 ---- ---- ---- ---- 1.60 .00 1.60 1570 ---- ---- ---- ---- 1.70 .00 1.70 10 1575 ---- ---- ---- ---- 1.70 .00 1.70 1 1580 ---- ---- ---- ---- 1.80 .00 1.80 1585 ---- ---- ---- ---- 1.90 .00 1.90 1590 ---- ---- ---- ---- 2.00 +.10 1.90 1 1595 ---- ---- ---- ---- 2.10 +.10 2.00 1600 ---- ---- ---- ---- 2.10 .00 2.10 1 1605 ---- ---- ---- ---- 2.20 .00 2.20 1610 ---- ---- ---- ---- 2.30 .00 2.30 1615 ---- ---- ---- ---- 2.40 .00 2.40 1620 ---- ---- ---- ---- 2.50 .00 2.50 534 1625 ---- ---- ---- ---- 2.60 .00 2.60 35 1630 ---- ---- ---- ---- 2.80 +.10 2.70 1635 ---- ---- ---- ---- 2.90 +.10 2.80 1640 ---- ---- 2.90A 2.90A 3.00 .00 3.00 1645 ---- ---- ---- ---- 3.10 .00 3.10 1650 ---- ---- 3.20A 3.20A 3.30 .00 3.30 120 1655 ---- ---- 3.30A 3.30A 3.40 .00 3.40 1660 ---- ---- 3.50A 3.50A 3.60 .00 3.60 1665 ---- ---- 3.60A 3.60A 3.70 .00 3.70 1670 ---- ---- 3.80A 3.80A 3.90 .00 3.90 1675 ---- ---- 4.00A 4.00A 4.10 .00 4.10 37 1680 ---- ---- 4.10A 4.10A 4.20 -.10 4.30 1685 ---- ---- 4.30A 4.30A 4.40 -.10 4.50 1690 ---- ---- 4.50A 4.50A 4.60 -.10 4.70 1695 ---- ---- 4.70A 4.70A 4.80 -.10 4.90 1 1700 ---- ---- 4.90A 4.90A 5.10 -.10 5.20 72 1705 ---- ---- 5.20A 5.20A 5.30 -.10 5.40 1710 ---- ---- 5.40A 5.40A 5.50 -.20 5.70 1715 ---- ---- 5.60A 5.60A 5.80 -.10 5.90 1 1720 ---- ---- 5.90A 5.90A 6.00 -.20 6.20 1725 ---- 6.60B 6.20A 6.20A 6.30 -.20 6.50 76 1730 ---- ---- 6.40A 6.40A 6.60 -.20 6.80 1735 ---- ---- 6.80A 6.80A 6.90 -.20 7.10 1740 ---- ---- 7.10A 7.10A 7.20 -.30 7.50 1745 ---- ---- 7.40A 7.40A 7.50 -.30 7.80 1750 ---- 8.30B 7.70A 7.70A 7.90 -.30 8.20 117 1755 8.40 8.40 8.10A 8.30A 8.30 -.30 4 8.60 1760 8.90 8.90 8.50A 8.70A 8.60 -.40 4 9.00 1765 ---- ---- 8.90A 8.90A 9.00 -.40 9.40 1770 ---- 10.00B 9.30A 9.30A 9.40 -.40 9.80 1775 ---- 10.40B 9.70A 9.70A 9.90 -.40 10.30 12 28 1780 ---- ---- 10.10A 10.10A 10.30 -.50 10.80 1 1785 ---- ---- 10.60A 10.60A 10.80 -.50 11.30 11 1790 ---- 11.90B 11.10A 11.10A 11.30 -.50 11.80 5 1795 ---- ---- 11.60A 11.60A 11.80 -.60 12.40 1800 ---- 13.10B 12.20A 12.20A 12.40 -.60 13.00 44 1805 ---- ---- 12.80A 12.80A 12.90 -.70 13.60 1 1810 ---- 14.30B 13.40A 13.40A 13.50 -.70 14.20 2 1815 ---- 15.00B 14.00A 14.00A 14.10 -.70 14.80 1820 ---- 15.70B 14.60A 14.60A 14.80 -.70 15.50 3 1825 ---- 16.50B 15.30A 15.30A 15.50 -.80 16.30 250 1830 ---- 17.20B 16.00A 16.00A 16.20 -.80 17.00 40 1835 ---- 18.00B 16.80A 16.80A 16.90 -.90 17.80 1 1840 ---- 18.80B 17.50A 17.50A 17.70 -.90 18.60 19 1845 ---- 19.70B 18.30A 18.30A 18.50 -1.00 19.50 1850 ---- 20.60B 19.20A 19.20A 19.30 -1.10 20.40 2 220 1855 ---- 21.60B 20.10A 20.10A 20.20 -1.10 21.30 1860 ---- 22.50B 21.00A 21.00A 21.10 -1.20 22.30 1865 ---- 23.60B 21.90A 21.90A 22.00 -1.30 23.30 8 1870 ---- 24.60B 22.90A 22.90A 23.00 -1.40 24.40 10 1875 ---- 25.80B 24.00A 24.00A 24.00 -1.50 25.50 17 1880 ---- 26.90B 25.00A 25.00A 25.10 -1.50 26.60 1885 ---- 28.10B 26.10A 26.10A 26.20 -1.60 27.80 1890 ---- 29.30B 27.30A 27.30A 27.30 -1.70 29.00 4 1895 ---- 30.60B 28.50A 28.50A 28.50 -1.80 30.30 1900 ---- 32.00B 29.80A 29.80A 29.80 -1.80 31.60 161 1905 ---- 33.30B 31.10A 31.10A 31.10 -1.90 33.00 1910 ---- 34.70B 32.40A 32.40A 32.40 -2.00 34.40 1 1915 ---- 36.20B 33.80A 33.80A 33.80 -2.10 35.90 1920 ---- 37.80B 35.20A 35.20A 35.30 -2.10 37.40 1 1925 ---- 39.40B 36.70A 36.70A 36.70 -2.20 38.90 193 1930 ---- 41.00B 38.30A 38.30A 38.30 -2.20 40.50 1935 ---- 42.70B 39.80A 39.80A 39.90 -2.30 42.20 7 1940 ---- 44.40B 41.50A 41.50A 41.60 -2.30 43.90 1945 ---- 46.20B 43.10A 43.10A 43.20 -2.50 45.70 1 1950 ---- 48.10B 44.90A 44.90A 45.00 -2.50 47.50 260 1955 ---- 50.00B 46.60A 46.60A 46.80 -2.60 49.40 1960 ---- 51.90B 48.50A 48.50A 48.60 -2.70 51.30 1965 50.80 53.90B 50.40A 50.40A 50.50 -2.80 15 53.30 1 1970 ---- 56.00B 52.30A 52.30A 52.50 -2.80 55.30 1975 54.80 58.20B 54.30A 54.80 54.50 -2.90 53 57.40 212 1980 ---- 60.30B 56.40A 56.40A 56.60 -3.00 59.60 5 1985 ---- 62.30B 58.50A 58.50A 58.70 -3.00 61.70 1 1990 ---- 64.60B 60.60A 60.60A 60.80 -3.20 64.00 1995 ---- 66.90B 62.80A 62.80A 63.00 -3.30 66.30 1 1 2000 67.00 69.60B 65.10A 69.60B 65.30 -3.40 10 68.70 207 2005 ---- 71.70B 67.40A 67.40A 67.60 -3.50 71.10 1 2010 70.40 74.20B 69.80A 70.40 70.00 -3.50 49 73.50 2015 72.80 76.70B 72.20A 72.80 72.40 -3.60 77 76.00 2020 76.00 79.30B 74.70A 74.70A 74.90 -3.70 2 78.60 7 2025 79.00 82.30B 77.20A 77.90 77.50 -3.70 47 81.20 31 2030 ---- 84.70B 79.80A 79.80A 80.00 -3.90 83.90 4 2035 ---- 87.50B 82.50A 82.50A 82.70 -3.90 86.60 34 2040 ---- 90.30B 85.20A 85.20A 85.40 -4.00 89.40 2 2045 ---- 93.40B 87.90A 87.90A 88.10 -4.10 92.20 2050 ---- 96.30B 90.70A 90.70A 90.90 -4.20 95.10 148 2055 ---- 99.10B 93.60A 93.60A 93.80 -4.20 98.00 2060 97.30 102.10B 96.50A 97.30 96.70 -4.30 24 101.00 30 2065 ---- 105.00B 99.40A 99.40A 99.60 -4.40 104.00 2070 ---- 108.20B 102.40A 102.40A 102.60 -4.50 107.10 7 2075 ---- 111.40B 105.50A 105.50A 105.70 -4.50 110.20 1 2080 ---- 114.30B 108.60A 108.60A 108.80 -4.50 113.30 2 2085 ---- 117.50B 111.70A 111.70A 111.90 -4.60 116.50 10 2090 ---- 120.80B 114.90A 114.90A 115.10 -4.70 119.80 2095 ---- 124.20B 118.10A 118.10A 118.40 -4.60 123.00 2100 ---- 127.60B 121.40A 121.40A 121.70 -4.70 126.40 26 2105 ---- 130.90B 124.70A 124.70A 125.00 -4.70 129.70 2110 ---- 134.30B 128.10A 128.10A 128.30 -4.80 133.10 2115 ---- 137.80B 131.40A 131.40A 131.80 -4.80 136.60 30 2120 ---- 141.40B 134.90A 134.90A 135.20 -4.90 140.10 2 2125 ---- 144.90B 138.40A 138.40A 138.70 -4.90 143.60 10 2130 ---- 148.50B 141.90A 141.90A 142.20 -5.00 147.20 2135 ---- 152.20B 145.40A 145.40A 145.80 -5.00 150.80 2140 ---- 155.90B 149.00A 149.00A 149.40 -5.00 154.40 2145 ---- 159.60B 152.70A 152.70A 153.00 -5.10 158.10 2150 ---- 163.30B 156.30A 156.30A 156.70 -5.10 161.80 4 2155 ---- 167.10B 160.00A 160.00A 160.40 -5.10 165.50 2160 ---- 170.90B 163.70A 163.70A 164.10 -5.20 169.30 2165 ---- 174.80B 167.50A 167.50A 167.90 -5.20 173.10 2170 ---- 178.60B 171.30A 171.30A 171.70 -5.20 176.90 2175 ---- 182.60B 175.10A 175.10A 175.50 -5.30 180.80 1 2180 ---- 186.50B 178.90A 178.90A 179.40 -5.20 184.60 2185 ---- 190.50B 182.80A 182.80A 183.30 -5.30 188.60 2190 ---- 194.40B 186.70A 186.70A 187.20 -5.30 192.50 2195 ---- 198.50B 190.60A 190.60A 191.20 -5.30 196.50 2200 ---- 202.50B 194.60A 194.60A 195.20 -5.30 200.50 1 2205 ---- 206.60B 198.60A 198.60A 199.20 -5.30 204.50 2210 ---- 210.70B 202.60A 202.60A 203.20 -5.40 208.60 2215 ---- 214.80B 206.60A 206.60A 207.30 -5.40 212.70 2220 ---- 219.00B 210.70A 210.70A 211.30 -5.50 216.80 2225 ---- 223.10B 214.80A 214.80A 215.40 -5.50 220.90 1 2230 ---- 227.30B 218.90A 218.90A 219.60 -5.40 225.00 2235 ---- 231.50B 223.00A 223.00A 223.70 -5.50 229.20 2240 ---- 235.80B 227.20A 227.20A 227.90 -5.50 233.40 2245 ---- 240.00B 231.40A 231.40A 232.10 -5.50 237.60 2250 ---- 244.30B 235.60A 235.60A 236.30 -5.60 241.90 2255 ---- 248.60B 239.80A 239.80A 240.60 -5.60 246.20 2260 ---- 252.90B 244.10A 244.10A 244.80 -5.60 250.40 2265 ---- 257.30B 248.30A 248.30A 249.10 -5.60 254.70 2270 ---- 261.60B 252.60A 252.60A 253.40 -5.70 259.10 2275 ---- 266.00B 256.90A 256.90A 257.70 -5.70 263.40 2280 ---- 270.40B 261.20A 261.20A 262.00 -5.80 267.80 2285 ---- 274.80B 265.60A 265.60A 266.40 -5.70 272.10 2290 ---- 279.20B 269.90A 269.90A 270.80 -5.70 276.50 2295 ---- 283.60B 274.30A 274.30A 275.10 -5.90 281.00 2300 ---- 288.10B 278.70A 278.70A 279.50 -5.90 285.40 1 2305 ---- 292.60B 283.10A 283.10A 284.00 -5.80 289.80 2310 ---- 297.00B 287.60A 287.60A 288.40 -5.90 294.30 2315 ---- 301.50B 292.00A 292.00A 292.80 -6.00 298.80 2320 ---- 306.10B 296.50A 296.50A 297.30 -5.90 303.20 2325 ---- 310.60B 300.90A 300.90A 301.80 -5.90 307.70 2330 ---- 315.10B 305.40A 305.40A 306.30 -6.00 312.30 2340 ---- 324.20B 314.40A 314.40A 315.30 -6.00 321.30 2350 ---- 333.40B 323.50A 323.50A 324.40 -6.00 330.40 1 2360 ---- 342.60B 332.70A 332.70A 333.50 -6.10 339.60 2370 ---- 351.90B 341.80A 341.80A 342.70 -6.10 348.80 2375 ---- 356.50B 346.40A 346.40A 347.30 -6.10 353.40 2380 ---- 361.20B 351.10A 351.10A 351.90 -6.20 358.10 2390 ---- 370.50B 360.30A 360.30A 361.10 -6.20 367.30 2400 ---- 379.90B 369.60A 369.60A 370.40 -6.30 376.70 1 2410 ---- 389.30B 379.00A 379.00A 379.70 -6.30 386.00 2420 ---- 398.70B 388.30A 388.30A 389.10 -6.30 395.40 2425 ---- 403.50B 393.00A 393.00A 393.80 -6.30 400.10 2430 ---- 406.20B 397.70A 397.70A 398.50 -6.40 404.90 2450 420.50 427.30B 416.70A 421.00B 417.40 -6.40 3 423.80 15 2475 ---- 451.20B 440.50A 440.50A 441.20 -6.50 447.70 2500 467.90 475.30B 464.50A 464.90A 465.10 -6.60 5 471.70 33 2525 ---- 499.50B 488.60A 488.60A 489.20 -6.60 495.80 1 2550 ---- 523.80B 512.80A 512.80A 513.50 -6.60 520.10 6 2575 ---- 548.20B 537.20A 537.20A 537.80 -6.70 544.50 2600 ---- 572.80B 561.60A 561.60A 562.30 -6.70 569.00 3 2625 ---- 597.40B 586.20A 586.20A 586.80 -6.80 593.60 2700 ---- 671.70B 660.30A 660.30A 661.10 -6.80 667.90 12 3000 ---- 968.70B 962.70A 962.70A 961.00 -6.80 967.80 1 3500 ---- 1468.50B 1462.80A 1462.80A 1461.00 -6.80 1467.80 4000 ---- ---- 1963.00A 1963.00A 1961.00 -6.80 1967.80 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .40 .00 .40 2 1275 ---- ---- ---- ---- .40 .00 .40 37 1300 ---- ---- ---- ---- .50 .00 .50 1325 ---- ---- ---- ---- .50 .00 .50 1 1350 ---- ---- ---- ---- .60 .00 .60 50 1375 ---- ---- ---- ---- .70 .00 .70 1400 ---- ---- ---- ---- .80 .00 .80 1425 ---- ---- ---- ---- .90 .00 .90 1430 ---- ---- ---- ---- .90 .00 .90 1440 ---- ---- ---- ---- 1.00 +.10 .90 1450 ---- ---- ---- ---- 1.00 .00 1.00 3 1460 ---- ---- ---- ---- 1.10 .00 1.10 1 1470 ---- ---- ---- ---- 1.10 .00 1.10 1475 ---- ---- ---- ---- 1.20 .00 1.20 1480 ---- ---- ---- ---- 1.20 .00 1.20 1 1490 ---- ---- ---- ---- 1.30 .00 1.30 2 1500 ---- ---- ---- ---- 1.40 +.10 1.30 3 1510 ---- ---- ---- ---- 1.50 +.10 1.40 3 1520 ---- ---- ---- ---- 1.60 +.10 1.50 1525 ---- ---- ---- ---- 1.60 .00 1.60 1530 ---- ---- ---- ---- 1.70 .00 1.70 1535 ---- ---- ---- ---- 1.80 +.10 1.70 1540 ---- ---- ---- ---- 1.80 .00 1.80 2 1545 ---- ---- ---- ---- 1.90 .00 10 1.90 45 1550 ---- ---- ---- ---- 2.00 +.10 1.90 56 1555 ---- ---- ---- ---- 2.00 .00 2.00 1560 ---- ---- ---- ---- 2.10 .00 2.10 5 1565 ---- ---- ---- ---- 2.20 .00 2.20 1570 ---- ---- ---- ---- 2.30 .00 2.30 1575 ---- ---- ---- ---- 2.40 .00 2.40 1580 ---- ---- ---- ---- 2.50 .00 2.50 1585 ---- ---- ---- ---- 2.60 .00 2.60 1590 ---- ---- ---- ---- 2.70 .00 2.70 1595 ---- ---- ---- ---- 2.80 .00 2.80 1600 3.00 3.00 2.90 2.90 2.90 .00 4 2.90 304 1605 ---- ---- ---- ---- 3.10 +.10 3.00 1610 ---- ---- 3.10A 3.10A 3.20 .00 3.20 84 1615 ---- ---- ---- ---- 3.30 .00 3.30 1620 ---- ---- 3.40A 3.40A 3.50 .00 3.50 1625 ---- ---- 3.50A 3.50A 3.60 .00 3.60 35 1630 ---- ---- 3.70A 3.70A 3.80 .00 3.80 1635 ---- ---- ---- ---- 3.90 .00 3.90 1640 ---- ---- 4.00A 4.00A 4.10 .00 4.10 1645 ---- ---- 4.20A 4.20A 4.20 -.10 4.30 1650 ---- ---- 4.40A 4.40A 4.40 -.10 5 4.50 464 1655 ---- ---- 4.50A 4.50A 4.60 -.10 4.70 1660 ---- ---- 4.70A 4.70A 4.80 -.10 4.90 1665 ---- ---- 4.90A 4.90A 5.00 -.10 5.10 1670 ---- ---- 5.20A 5.20A 5.20 -.10 5.30 250 1675 ---- ---- 5.40A 5.40A 5.50 -.10 5.60 1680 ---- ---- 5.60A 5.60A 5.70 -.10 5.80 1685 ---- ---- 5.90A 5.90A 5.90 -.20 6.10 1690 ---- ---- 6.10A 6.10A 6.20 -.10 6.30 1695 ---- ---- 6.40A 6.40A 6.40 -.20 6.60 1700 ---- ---- 6.70A 6.70A 6.70 -.20 6.90 123 1705 ---- ---- 7.00A 7.00A 7.00 -.20 7.20 1710 ---- ---- 7.30A 7.30A 7.30 -.20 7.50 1715 ---- ---- 7.60A 7.60A 7.60 -.20 7.80 1720 ---- ---- 7.90A 7.90A 7.90 -.30 8.20 1725 ---- ---- 8.20A 8.20A 8.30 -.30 8.60 22 1730 ---- ---- 8.60A 8.60A 8.60 -.30 8.90 1735 ---- ---- 9.00A 9.00A 9.00 -.30 9.30 1 1740 ---- ---- 9.40A 9.40A 9.40 -.30 9.70 1745 ---- ---- 9.70A 9.70A 9.80 -.40 10.20 588 1750 ---- 10.70B 10.10A 10.10A 10.20 -.40 10.60 124 1755 ---- ---- 10.60A 10.60A 10.60 -.50 11.10 1760 ---- ---- 11.10A 11.10A 11.10 -.50 11.60 2 1765 ---- ---- 11.50A 11.50A 11.60 -.50 12.10 1 1770 ---- ---- 12.00A 12.00A 12.10 -.50 12.60 1775 ---- 13.20B 12.40A 12.40A 12.60 -.50 13.10 16 1780 ---- ---- 13.10A 13.10A 13.10 -.60 13.70 1785 ---- ---- 13.60A 13.60A 13.70 -.60 14.30 1790 ---- ---- 14.20A 14.20A 14.30 -.60 14.90 1795 ---- ---- 14.90A 14.90A 14.90 -.70 15.60 1800 16.00 16.40B 15.40A 15.60A 15.50 -.70 40 16.20 506 1805 ---- ---- 16.10A 16.10A 16.20 -.70 16.90 1810 ---- ---- 16.80A 16.80A 16.80 -.90 17.70 2 1815 ---- ---- 17.50A 17.50A 17.50 -.90 18.40 1820 ---- ---- 18.20A 18.20A 18.30 -.90 19.20 1825 ---- 20.20B 18.90A 18.90A 19.10 -.90 20.00 665 1830 ---- ---- 19.80A 19.80A 19.90 -1.00 20.90 1835 ---- 21.80B 20.60A 20.60A 20.70 -1.00 21.70 1840 ---- ---- 21.50A 21.50A 21.60 -1.10 22.70 1845 ---- 23.70B 22.40A 22.40A 22.50 -1.10 23.60 1850 ---- 24.90B 23.30A 23.30A 23.40 -1.20 24.60 488 1855 ---- 25.70B 24.30A 24.30A 24.40 -1.20 25.60 1860 ---- 26.80B 25.40A 25.40A 25.40 -1.30 26.70 1865 ---- 27.90B 26.40A 26.40A 26.40 -1.40 27.80 1870 ---- 29.10B 27.50A 27.50A 27.50 -1.50 29.00 1875 ---- 30.40B 28.60A 28.60A 28.60 -1.50 30.10 7 1880 ---- 31.50B 29.80A 29.80A 29.80 -1.60 31.40 1885 ---- 33.00B 30.90A 30.90A 31.00 -1.70 32.70 50 1890 ---- 34.20B 32.30A 32.30A 32.30 -1.70 34.00 1895 ---- 35.50B 33.60A 33.60A 33.50 -1.80 35.30 1900 ---- 37.10B 34.80A 34.80A 34.90 -1.90 36.80 50 522 1905 ---- 38.50B 36.20A 36.20A 36.30 -1.90 38.20 6 1910 ---- 40.00B 37.70A 37.70A 37.70 -2.00 39.70 96 1915 40.00 41.60B 39.10A 39.20A 39.10 -2.20 1 41.30 13 1920 ---- 43.20B 40.70A 40.70A 40.60 -2.30 42.90 1925 ---- 44.90B 42.20A 42.20A 42.20 -2.30 44.50 180 1930 ---- 46.60B 43.90A 43.90A 43.80 -2.40 46.20 1935 ---- 48.30B 45.50A 45.50A 45.40 -2.60 48.00 1 1940 ---- 50.10B 47.20A 47.20A 47.20 -2.60 49.80 9 1945 ---- 52.00B 49.00A 49.00A 48.90 -2.70 51.60 1950 51.90 53.90B 50.70 51.20B 50.70 -2.80 4 53.50 1 84 1955 ---- 55.80B 52.70A 52.70A 52.60 -2.80 55.40 12 1960 ---- 57.80B 54.60A 54.60A 54.50 -2.90 57.40 1965 ---- 59.90B 56.50A 56.50A 56.40 -3.10 59.50 1970 ---- 62.00B 58.50A 58.50A 58.50 -3.10 61.60 1975 ---- 64.10B 60.60A 60.60A 60.50 -3.20 63.70 14 1980 ---- 66.40B 62.70A 62.70A 62.60 -3.30 65.90 14 1985 ---- 68.60B 64.90A 64.90A 64.80 -3.30 68.10 24 1990 ---- 70.90B 67.10A 67.10A 67.00 -3.40 70.40 1995 ---- 73.30B 69.30A 69.30A 69.30 -3.50 72.80 2000 ---- 75.70B 71.60A 71.60A 71.60 -3.60 75.20 559 2005 ---- 78.20B 74.00A 74.00A 74.00 -3.60 77.60 2010 ---- 80.60B 76.60A 76.60A 76.50 -3.60 80.10 2015 ---- 83.30B 78.90A 78.90A 78.90 -3.70 82.60 2020 ---- 85.90B 81.40A 81.40A 81.50 -3.70 85.20 337 2025 ---- 88.60B 84.00A 84.00A 84.00 -3.90 87.90 30 2030 ---- 91.20B 86.70A 86.70A 86.70 -3.80 90.50 2035 ---- 93.90B 89.40A 89.40A 89.40 -3.90 93.30 2040 ---- 96.80B 92.10A 92.10A 92.10 -4.00 96.10 45 2045 ---- 99.70B 94.70A 94.70A 94.80 -4.10 98.90 1 2 2050 ---- 102.70B 97.50A 97.50A 97.70 -4.10 101.80 310 2055 ---- 105.60B 100.40A 100.40A 100.50 -4.20 104.70 107 2060 ---- 108.60B 103.30A 103.30A 103.40 -4.20 107.60 11 2065 ---- 111.70B 106.20A 106.20A 106.40 -4.20 110.60 144 2070 ---- 114.60B 109.30A 109.30A 109.40 -4.30 113.70 1 2075 ---- 117.90B 112.20A 112.20A 112.40 -4.40 116.80 100 2080 ---- 121.00B 115.40A 115.40A 115.50 -4.40 119.90 2 2085 ---- 124.20B 118.60A 118.60A 118.70 -4.40 123.10 1 2090 ---- 127.40B 121.70A 121.70A 121.80 -4.50 126.30 2095 ---- 130.80B 124.90A 124.90A 125.00 -4.60 129.60 2100 ---- 134.20B 128.10A 128.10A 128.30 -4.60 132.90 319 2105 ---- 137.50B 131.50A 131.50A 131.60 -4.60 136.20 210 2110 ---- 140.90B 134.80A 134.80A 134.90 -4.70 139.60 2115 ---- 144.40B 138.20A 138.20A 138.30 -4.70 143.00 2120 ---- 147.90B 141.60A 141.60A 141.70 -4.80 146.50 2125 ---- 151.40B 145.00A 145.00A 145.10 -4.90 150.00 2 2130 ---- 155.00B 148.50A 148.50A 148.60 -4.90 153.50 5 2135 ---- 158.60B 152.00A 152.00A 152.10 -4.90 157.00 2140 ---- 162.20B 155.60A 155.60A 155.70 -4.90 160.60 2145 ---- 165.90B 159.20A 159.20A 159.30 -4.90 164.20 2150 ---- 169.60B 162.80A 162.80A 162.90 -5.00 167.90 2155 ---- 173.30B 166.40A 166.40A 166.50 -5.10 171.60 2160 ---- 177.10B 170.10A 170.10A 170.20 -5.10 175.30 2165 ---- 180.80B 173.80A 173.80A 173.90 -5.20 179.10 2170 ---- 184.70B 177.50A 177.50A 177.70 -5.10 182.80 2175 ---- 188.50B 181.30A 181.30A 181.40 -5.30 186.70 14 2180 ---- 192.40B 185.10A 185.10A 185.30 -5.20 190.50 2185 ---- 196.30B 188.90A 188.90A 189.10 -5.30 194.40 2190 ---- 200.20B 192.70A 192.70A 192.90 -5.40 198.30 2195 ---- 204.20B 196.60A 196.60A 196.80 -5.40 202.20 2200 ---- 208.20B 200.50A 200.50A 200.70 -5.40 206.10 2 2205 ---- 212.20B 204.40A 204.40A 204.70 -5.40 210.10 2210 ---- 216.20B 208.40A 208.40A 208.70 -5.40 214.10 2215 ---- 220.20B 212.40A 212.40A 212.70 -5.40 218.10 2220 ---- 224.30B 216.40A 216.40A 216.70 -5.50 222.20 2225 ---- 228.40B 220.40A 220.40A 220.70 -5.50 226.20 2230 ---- 232.50B 224.50A 224.50A 224.80 -5.50 230.30 2235 ---- 236.70B 228.50A 228.50A 228.90 -5.50 234.40 2240 ---- 240.90B 232.60A 232.60A 233.00 -5.60 238.60 2245 ---- 245.00B 236.70A 236.70A 237.10 -5.60 242.70 2250 ---- 249.30B 240.80A 240.80A 241.30 -5.60 246.90 2255 ---- 253.50B 245.00A 245.00A 245.40 -5.70 251.10 2260 ---- 257.70B 249.20A 249.20A 249.60 -5.70 255.30 2265 ---- 262.00B 253.40A 253.40A 253.80 -5.80 259.60 2270 ---- 266.30B 257.60A 257.60A 258.10 -5.70 263.80 2275 ---- 270.60B 261.90A 261.90A 262.30 -5.80 268.10 2280 ---- 274.90B 266.10A 266.10A 266.60 -5.80 272.40 2285 ---- 279.20B 270.30A 270.30A 270.90 -5.80 276.70 2290 ---- 283.60B 274.60A 274.60A 275.20 -5.80 281.00 2295 ---- 287.90B 279.00A 279.00A 279.50 -5.80 285.30 2300 ---- 292.30B 283.30A 283.30A 283.80 -5.90 289.70 2305 ---- 296.70B 287.60A 287.60A 288.20 -5.90 294.10 2310 ---- 301.10B 292.00A 292.00A 292.50 -6.00 298.50 2315 ---- 305.60B 296.40A 296.40A 296.90 -6.00 302.90 2320 ---- 310.00B 300.80A 300.80A 301.30 -6.00 307.30 2325 ---- 314.50B 305.20A 305.20A 305.70 -6.00 311.70 2330 ---- 318.90B 309.60A 309.60A 310.20 -6.00 316.20 2340 ---- 327.90B 318.50A 318.50A 319.10 -6.00 325.10 2350 ---- 337.00B 327.40A 327.40A 328.00 -6.10 334.10 2360 ---- 346.00B 336.40A 336.40A 337.00 -6.10 343.10 2370 ---- 355.20B 345.40A 345.40A 346.10 -6.10 352.20 2375 ---- 359.70B 350.00A 350.00A 350.60 -6.10 356.70 2380 ---- 364.30B 354.50A 354.50A 355.20 -6.10 361.30 2390 ---- 373.60B 363.60A 363.60A 364.30 -6.20 370.50 2400 ---- 382.80B 372.80A 372.80A 373.50 -6.20 379.70 2410 ---- 392.10B 382.00A 382.00A 382.70 -6.20 388.90 2420 ---- 401.40B 391.30A 391.30A 391.90 -6.30 398.20 2425 ---- 406.10B 395.90A 395.90A 396.60 -6.20 402.80 2430 ---- 410.80B 400.60A 400.60A 401.20 -6.30 407.50 2450 ---- 429.60B 419.30A 419.30A 419.90 -6.30 426.20 2475 ---- 453.30B 442.80A 442.80A 443.40 -6.40 449.80 2500 471.10 477.10B 466.60A 467.10A 467.10 -6.40 17 473.50 4 2525 ---- 501.10B 490.40A 490.40A 491.00 -6.40 497.40 3 2550 ---- 525.30B 514.50A 514.50A 515.00 -6.50 521.50 2575 ---- 549.50B 538.60A 538.60A 539.20 -6.50 545.70 2600 ---- 573.90B 562.90A 562.90A 563.40 -6.60 570.00 2625 ---- 598.30B 587.20A 587.20A 587.80 -6.60 594.40 5 2700 ---- 672.20B 660.90A 660.90A 661.50 -6.70 668.20 2800 768.30 771.90 760.10A 760.50A 761.00 -6.80 8 767.80 3000 ---- 968.50B 962.90A 962.90A 961.00 -6.80 967.80 3500 ---- ---- 1463.00A 1463.00A 1461.00 -6.80 1467.80 4000 ---- ---- 1963.20A 1963.20A 1961.00 -6.80 1967.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .50 .00 .50 100 1275 ---- ---- ---- ---- .60 .00 .60 1300 ---- ---- ---- ---- .60 .00 .60 40 1325 ---- ---- ---- ---- .70 .00 .70 50 1350 ---- ---- ---- ---- .80 .00 .80 30 1375 ---- ---- ---- ---- .90 .00 .90 30 1400 ---- ---- ---- ---- 1.00 .00 1.00 80 1425 ---- ---- ---- ---- 1.10 .00 1.10 1440 ---- ---- ---- ---- 1.20 .00 1.20 1450 ---- ---- ---- ---- 1.30 .00 1.30 4 4 1460 ---- ---- ---- ---- 1.40 .00 1.40 1470 ---- ---- ---- ---- 1.50 .00 1.50 1475 ---- ---- ---- ---- 1.50 .00 1.50 1480 ---- ---- ---- ---- 1.60 .00 1.60 1490 ---- ---- ---- ---- 1.70 .00 1.70 1500 ---- ---- ---- ---- 1.80 .00 1.80 231 1510 ---- ---- ---- ---- 1.90 .00 1.90 85 1520 ---- ---- ---- ---- 2.00 .00 2.00 82 1525 ---- ---- ---- ---- 2.10 .00 2.10 1 1530 ---- ---- ---- ---- 2.20 .00 2.20 1 1540 ---- ---- ---- ---- 2.40 .00 2.40 2 1545 ---- ---- ---- ---- 2.40 .00 2.40 1550 ---- ---- ---- ---- 2.50 .00 2.50 24 1555 ---- ---- ---- ---- 2.60 .00 2.60 1560 ---- ---- ---- ---- 2.70 .00 2.70 1 1 1565 ---- ---- ---- ---- 2.80 .00 2.80 1570 3.10 3.10 3.10 3.10 2.90 .00 3 2.90 3 1575 ---- ---- 3.00A 3.00A 3.10 .00 3.10 1580 ---- ---- 3.10A 3.10A 3.20 .00 3.20 1585 ---- ---- 3.20A 3.20A 3.30 .00 3.30 1590 ---- ---- ---- ---- 3.40 .00 3.40 1595 ---- ---- 3.50A 3.50A 3.60 .00 3.60 1600 ---- ---- 3.60A 3.60A 3.70 .00 3.70 44 1605 ---- ---- 3.80A 3.80A 3.90 .00 3.90 1610 ---- ---- 3.90A 3.90A 4.00 .00 4.00 1 1615 ---- ---- 4.10A 4.10A 4.20 .00 4.20 1620 ---- ---- 4.20A 4.20A 4.40 .00 4.40 1625 ---- ---- 4.40A 4.40A 4.50 .00 4.50 10 1630 ---- ---- 4.50A 4.50A 4.70 .00 4.70 1635 ---- ---- 4.70A 4.70A 4.90 .00 4.90 1640 ---- ---- 4.90A 4.90A 5.10 .00 5.10 1645 ---- ---- 5.10A 5.10A 5.30 .00 5.30 1650 ---- 5.60B 5.30A 5.30A 5.50 .00 5.50 21 1655 ---- 5.80B 5.50A 5.50A 5.70 .00 5.70 1660 ---- ---- 5.70A 5.70A 6.00 .00 6.00 1665 ---- ---- 5.90A 5.90A 6.20 .00 6.20 1670 ---- ---- 6.20A 6.20A 6.40 -.10 6.50 1675 ---- ---- 6.40A 6.40A 6.70 .00 6.70 1680 ---- ---- 6.70A 6.70A 6.90 -.10 7.00 1685 ---- ---- 6.90A 6.90A 7.20 -.10 7.30 1690 ---- ---- 7.20A 7.20A 7.50 -.10 7.60 1695 ---- ---- 7.50A 7.50A 7.80 -.10 7.90 1700 ---- ---- 7.80A 7.80A 8.10 -.10 8.20 132 1705 ---- ---- 8.10A 8.10A 8.40 -.10 8.50 1710 ---- ---- 8.40A 8.40A 8.70 -.20 8.90 1715 ---- 9.30B 8.80A 8.80A 9.00 -.20 9.20 3 1720 ---- ---- 9.10A 9.10A 9.40 -.20 9.60 1725 ---- ---- 9.50A 9.50A 9.80 -.20 10.00 1730 ---- ---- 9.90A 9.90A 10.10 -.30 10.40 1735 ---- ---- 10.20A 10.20A 10.50 -.30 10.80 1 1740 ---- 11.30B 10.70A 10.70A 10.90 -.30 11.20 1745 ---- ---- 11.10A 11.10A 11.40 -.30 11.70 1 1750 ---- 12.20B 11.50A 11.50A 11.80 -.30 12.10 900 1755 ---- 12.70B 12.00A 12.00A 12.20 -.40 12.60 1760 ---- 13.20B 12.50A 12.50A 12.70 -.40 13.10 1765 ---- 13.70B 13.00A 13.00A 13.20 -.40 13.60 1770 ---- 14.30B 13.50A 13.50A 13.70 -.50 14.20 1775 ---- ---- 14.00A 14.00A 14.30 -.50 14.80 43 1780 ---- ---- 14.60A 14.60A 14.80 -.60 15.40 1785 ---- ---- 15.20A 15.20A 15.40 -.60 16.00 50 1790 ---- 16.70B 15.80A 15.80A 16.00 -.60 16.60 1795 ---- ---- 16.40A 16.40A 16.60 -.70 17.30 1800 ---- ---- 16.90A 16.90A 17.20 -.80 18.00 395 1805 ---- ---- 17.80A 17.80A 17.90 -.80 18.70 1810 ---- 19.50B 18.50A 18.50A 18.60 -.80 19.40 1815 ---- 20.30B 19.20A 19.20A 19.30 -.90 20.20 1820 ---- 21.10B 19.90A 19.90A 20.10 -.90 21.00 1825 ---- 21.90B 20.50A 20.50A 20.80 -1.00 21.80 1830 ---- 22.70B 21.50A 21.50A 21.60 -1.00 22.60 1835 ---- 23.60B 22.30A 22.30A 22.50 -1.00 23.50 1840 ---- 24.50B 23.20A 23.20A 23.30 -1.10 24.40 1845 ---- 25.50B 24.10A 24.10A 24.20 -1.20 25.40 1850 ---- 26.50B 24.80A 24.80A 25.10 -1.20 26.30 50 1855 ---- 27.50B 26.00A 26.00A 26.10 -1.20 27.30 1860 ---- 28.60B 27.00A 27.00A 27.10 -1.30 28.40 1865 ---- 29.60B 28.00A 28.00A 28.10 -1.40 29.50 1870 ---- 30.80B 29.00A 29.00A 29.10 -1.50 30.60 1875 ---- 31.90B 30.00A 30.00A 30.20 -1.50 31.70 1880 ---- 33.10B 31.30A 31.30A 31.40 -1.50 32.90 1885 ---- 34.40B 32.40A 32.40A 32.50 -1.60 34.10 1890 ---- 35.70B 33.70A 33.70A 33.70 -1.70 35.40 1 1895 ---- 37.00B 34.90A 34.90A 35.00 -1.70 36.70 1900 ---- 38.30B 36.10A 36.10A 36.30 -1.70 38.00 20 104 1905 ---- 39.80B 37.50A 37.50A 37.60 -1.80 39.40 1 1910 ---- 41.20B 38.90A 38.90A 38.90 -2.00 40.90 1 1915 ---- 42.70B 40.30A 40.30A 40.40 -2.00 42.40 1920 ---- 44.20B 41.80A 41.80A 41.80 -2.10 43.90 1925 ---- 45.80B 43.20A 43.20A 43.30 -2.20 45.50 1930 ---- 47.40B 44.80A 44.80A 44.80 -2.30 47.10 1935 ---- 49.10B 46.40A 46.40A 46.40 -2.40 48.80 2 1940 ---- 50.80B 48.00A 48.00A 48.10 -2.40 50.50 1 1945 ---- 52.60B 49.70A 49.70A 49.70 -2.60 52.30 1950 52.00 54.40B 51.30A 51.30A 51.40 -2.70 1 54.10 105 1955 ---- 56.20B 53.20A 53.20A 53.20 -2.70 55.90 1960 ---- 58.10B 55.00A 55.00A 55.00 -2.80 57.80 1965 ---- 60.10B 56.80A 56.80A 56.90 -2.90 59.80 1970 ---- 62.10B 58.70A 58.70A 58.80 -2.90 61.70 1975 ---- 64.10B 60.60A 60.60A 60.70 -3.10 63.80 2 1980 ---- 66.20B 62.70A 62.70A 62.70 -3.10 65.80 1985 ---- 68.30B 64.70A 64.70A 64.80 -3.10 67.90 1990 ---- 70.50B 66.80A 66.80A 66.90 -3.20 70.10 1995 ---- 72.80B 68.90A 68.90A 69.00 -3.30 72.30 2000 ---- 75.00B 71.10A 71.10A 71.20 -3.30 74.50 40 2005 ---- 77.40B 73.30A 73.30A 73.40 -3.40 76.80 2010 ---- 79.80B 75.60A 75.60A 75.70 -3.50 79.20 2015 ---- 82.20B 77.90A 77.90A 78.00 -3.50 81.50 2020 ---- 84.60B 80.30A 80.30A 80.40 -3.60 84.00 2025 ---- 87.20B 82.70A 82.70A 82.80 -3.60 86.40 2030 ---- 89.70B 85.20A 85.20A 85.30 -3.60 88.90 2035 ---- 92.30B 87.70A 87.70A 87.80 -3.70 91.50 2040 ---- 95.00B 90.20A 90.20A 90.40 -3.70 94.10 2045 ---- 97.70B 92.80A 92.80A 93.00 -3.80 96.80 2050 ---- 100.50B 95.50A 95.50A 95.70 -3.80 99.50 9 2055 ---- 103.20B 98.20A 98.20A 98.30 -4.00 102.30 38 2060 ---- 106.10B 100.90A 100.90A 101.10 -4.00 105.10 2065 ---- 109.00B 103.70A 103.70A 103.90 -4.00 107.90 2070 ---- 111.90B 106.50A 106.50A 106.70 -4.10 110.80 30 2075 ---- 114.80B 109.40A 109.40A 109.60 -4.10 113.70 2080 ---- 117.80B 112.30A 112.30A 112.50 -4.20 116.70 2085 ---- 120.90B 115.30A 115.30A 115.50 -4.20 119.70 2090 ---- 123.80B 118.30A 118.30A 118.50 -4.30 122.80 2095 ---- 127.00B 121.30A 121.30A 121.50 -4.40 125.90 2100 ---- 130.20B 124.40A 124.40A 124.60 -4.50 129.10 10 2105 ---- 133.40B 127.90A 127.90A 127.70 -4.50 132.20 2110 ---- 136.60B 131.00A 131.00A 130.90 -4.60 135.50 2115 ---- 139.90B 134.20A 134.20A 134.10 -4.60 138.70 2120 ---- 143.20B 137.50A 137.50A 137.40 -4.60 142.00 2125 ---- 146.60B 140.40A 140.40A 140.60 -4.80 145.40 169 2130 ---- 150.00B 144.00A 144.00A 144.00 -4.80 148.80 2135 ---- 153.40B 147.40A 147.40A 147.30 -4.90 152.20 2140 ---- 156.90B 150.80A 150.80A 150.70 -4.90 155.60 2145 ---- 160.40B 154.20A 154.20A 154.10 -5.00 159.10 2150 ---- 164.00B 157.60A 157.60A 157.60 -5.00 162.60 2155 ---- 167.50B 161.10A 161.10A 161.10 -5.00 166.10 2160 ---- 171.10B 164.60A 164.60A 164.60 -5.10 169.70 2165 ---- 174.80B 168.20A 168.20A 168.20 -5.10 173.30 2170 ---- 178.40B 171.80A 171.80A 171.80 -5.10 176.90 2175 ---- 182.10B 175.40A 175.40A 175.40 -5.20 180.60 2180 ---- 185.80B 179.00A 179.00A 179.10 -5.20 184.30 2185 ---- 189.60B 182.70A 182.70A 182.80 -5.20 188.00 2190 ---- 193.30B 186.40A 186.40A 186.50 -5.20 191.70 2195 ---- 197.10B 190.10A 190.10A 190.20 -5.30 195.50 2200 ---- 201.00B 193.90A 193.90A 194.00 -5.30 199.30 2205 ---- 204.80B 197.60A 197.60A 197.80 -5.30 203.10 2210 ---- 208.70B 201.40A 201.40A 201.60 -5.30 206.90 2215 ---- 212.60B 205.20A 205.20A 205.50 -5.30 210.80 2220 ---- 216.50B 209.10A 209.10A 209.30 -5.40 214.70 2225 ---- 220.50B 212.90A 212.90A 213.20 -5.40 218.60 2230 ---- 224.50B 216.80A 216.80A 217.10 -5.50 222.60 2235 ---- 228.40B 220.80A 220.80A 221.10 -5.40 226.50 2240 ---- 232.50B 224.70A 224.70A 225.10 -5.40 230.50 2245 ---- 236.50B 228.70A 228.70A 229.10 -5.40 234.50 2250 ---- 240.60B 232.60A 232.60A 233.10 -5.40 238.50 2255 ---- 244.60B 236.70A 236.70A 237.10 -5.50 242.60 2260 ---- 248.70B 240.70A 240.70A 241.20 -5.50 246.70 2265 ---- 252.80B 244.70A 244.70A 245.20 -5.50 250.70 2270 ---- 257.00B 248.80A 248.80A 249.30 -5.50 254.80 2275 ---- 261.10B 252.90A 252.90A 253.40 -5.60 259.00 2280 ---- 265.30B 257.00A 257.00A 257.60 -5.50 263.10 2285 ---- 269.50B 261.10A 261.10A 261.70 -5.60 267.30 2290 ---- 273.70B 265.30A 265.30A 265.90 -5.60 271.50 2295 ---- 278.00B 269.50A 269.50A 270.10 -5.60 275.70 2300 ---- 282.20B 273.60A 273.60A 274.30 -5.60 279.90 2305 ---- 286.50B 277.80A 277.80A 278.50 -5.60 284.10 2310 ---- 290.80B 282.10A 282.10A 282.70 -5.70 288.40 2315 ---- 295.10B 286.30A 286.30A 287.00 -5.60 292.60 2320 ---- 299.40B 290.50A 290.50A 291.30 -5.60 296.90 2325 ---- 303.70B 294.80A 294.80A 295.50 -5.70 301.20 2330 ---- 308.00B 299.10A 299.10A 299.80 -5.70 305.50 2335 ---- 312.40B 303.40A 303.40A 304.10 -5.80 309.90 2340 ---- 316.80B 307.70A 307.70A 308.50 -5.70 314.20 2345 ---- 321.20B 312.00A 312.00A 312.80 -5.80 318.60 2350 ---- 325.60B 316.40A 316.40A 317.20 -5.70 322.90 2360 ---- 334.40B 325.10A 325.10A 325.90 -5.80 331.70 2370 ---- 343.30B 333.90A 333.90A 334.70 -5.80 340.50 2375 ---- 347.70B 338.30A 338.30A 339.10 -5.90 345.00 2380 ---- 352.20B 342.80A 342.80A 343.60 -5.80 349.40 2390 ---- 361.20B 351.70A 351.70A 352.50 -5.90 358.40 2400 ---- 370.30B 360.60A 360.60A 361.40 -5.90 367.30 2410 ---- 379.30B 369.60A 369.60A 370.40 -6.00 376.40 2420 ---- 388.50B 378.60A 378.60A 379.50 -5.90 385.40 2425 ---- 393.00B 383.20A 383.20A 384.00 -6.00 390.00 2430 ---- 397.60B 387.70A 387.70A 388.50 -6.00 394.50 2440 ---- 406.80B 396.80A 396.80A 397.70 -6.00 403.70 2450 ---- 416.00B 406.00A 406.00A 406.80 -6.10 412.90 2475 ---- 439.30B 429.00A 429.00A 429.80 -6.20 436.00 2500 ---- 462.70B 452.30A 452.30A 453.10 -6.20 459.30 2525 ---- 486.30B 475.80A 475.80A 476.50 -6.30 482.80 2550 ---- 510.10B 499.40A 499.40A 500.20 -6.30 506.50 2575 ---- 534.00B 523.20A 523.20A 523.90 -6.40 530.30 4 2600 ---- 558.10B 547.20A 547.20A 547.80 -6.50 554.30 10 2625 ---- 582.20B 571.30A 571.30A 571.90 -6.50 578.40 2750 ---- 704.50B 693.20A 693.20A 693.90 -6.70 700.60 8 2975 ---- ---- 923.60A 923.60A 918.10 -6.80 924.90 3000 ---- ---- 948.60A 948.60A 943.10 -6.80 949.90 3250 ---- ---- 1199.70A 1199.70A 1193.10 -6.80 1199.90 3500 ---- ---- ---- ---- 1443.10 -6.80 1449.90 4000 ---- ---- ---- ---- 1943.10 -6.80 1949.90 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .50 -.10 .60 1 1275 ---- ---- ---- ---- .60 -.10 .70 1300 ---- ---- ---- ---- .70 .00 .70 1325 ---- ---- ---- ---- .80 -.10 .90 1350 .80 .80 .80 .80 .90 -.10 1 1.00 1375 ---- ---- ---- ---- 1.10 .00 1.10 1400 ---- ---- ---- ---- 1.20 -.10 1.30 1425 ---- ---- ---- ---- 1.40 -.10 1.50 1440 ---- ---- ---- ---- 1.60 .00 1.60 1450 ---- ---- ---- ---- 1.70 .00 1.70 1460 ---- ---- ---- ---- 1.80 .00 1.80 1470 ---- ---- ---- ---- 1.90 .00 1.90 1475 ---- ---- ---- ---- 2.00 .00 2.00 1480 ---- ---- ---- ---- 2.00 -.10 2.10 1490 ---- ---- ---- ---- 2.20 .00 2.20 1500 ---- ---- ---- ---- 2.30 -.10 2.40 46 1510 ---- ---- ---- ---- 2.50 .00 2.50 1520 ---- ---- ---- ---- 2.60 -.10 2.70 1525 ---- ---- ---- ---- 2.70 -.10 2.80 1530 ---- ---- ---- ---- 2.80 -.10 2.90 1540 ---- ---- ---- ---- 3.00 -.10 3.10 1545 ---- ---- ---- ---- 3.20 .00 3.20 1550 ---- ---- ---- ---- 3.30 .00 3.30 1555 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 1560 ---- ---- ---- ---- 3.50 -.10 3.60 1565 ---- ---- ---- ---- 3.70 .00 3.70 1570 ---- ---- 3.80A 3.80A 3.80 -.10 3.90 1575 ---- ---- ---- ---- 4.00 .00 4.00 1580 ---- ---- ---- ---- 4.10 .00 4.10 1585 ---- ---- ---- ---- 4.30 .00 4.30 1590 ---- ---- 4.40A 4.40A 4.40 -.10 4.50 1595 ---- ---- ---- ---- 4.60 .00 4.60 1 1600 ---- ---- ---- ---- 4.80 .00 4.80 200 1605 ---- ---- 4.90A 4.90A 5.00 .00 5.00 1610 ---- ---- 5.10A 5.10A 5.20 .00 5.20 1615 ---- ---- 5.30A 5.30A 5.40 .00 5.40 1620 ---- ---- 5.50A 5.50A 5.60 .00 5.60 1625 ---- ---- 5.70A 5.70A 5.80 .00 5.80 1630 ---- ---- 5.90A 5.90A 6.00 .00 6.00 1635 ---- ---- 6.10A 6.10A 6.20 -.10 6.30 1640 ---- ---- 6.40A 6.40A 6.50 .00 6.50 1645 ---- ---- 6.60A 6.60A 6.70 -.10 6.80 1650 ---- ---- 6.90A 6.90A 6.90 -.10 7.00 1655 ---- ---- 7.20A 7.20A 7.20 -.10 7.30 1660 ---- ---- 7.50A 7.50A 7.50 -.10 7.60 1665 ---- ---- 7.70A 7.70A 7.70 -.10 7.80 1670 ---- ---- 8.00A 8.00A 8.00 -.10 8.10 1675 ---- ---- 8.30A 8.30A 8.30 -.10 8.40 1680 ---- ---- 8.60A 8.60A 8.60 -.20 8.80 1685 ---- ---- 8.90A 8.90A 8.90 -.20 9.10 1690 ---- ---- 9.30A 9.30A 9.30 -.10 9.40 1695 ---- ---- 9.60A 9.60A 9.60 -.20 9.80 1700 ---- ---- 10.00A 10.00A 9.90 -.30 159 10.20 471 471 1705 ---- ---- 10.30A 10.30A 10.30 -.20 10.50 1710 ---- ---- 10.70A 10.70A 10.70 -.20 10.90 1715 ---- ---- 11.10A 11.10A 11.10 -.20 11.30 1720 ---- ---- 11.50A 11.50A 11.50 -.30 11.80 1725 ---- ---- 12.00A 12.00A 11.90 -.30 12.20 1730 ---- ---- 12.40A 12.40A 12.30 -.40 12.70 1735 ---- ---- 12.90A 12.90A 12.80 -.40 13.20 1740 ---- ---- 13.30A 13.30A 13.20 -.40 13.60 2 1745 ---- ---- 13.80A 13.80A 13.70 -.50 14.20 1750 ---- ---- 14.30A 14.30A 14.20 -.50 14.70 1755 ---- ---- 14.90A 14.90A 14.70 -.50 15.20 1760 ---- ---- 15.40A 15.40A 15.30 -.50 15.80 1765 ---- ---- 16.00A 16.00A 15.80 -.60 16.40 1770 ---- ---- 16.60A 16.60A 16.40 -.60 17.00 1775 ---- ---- 17.20A 17.20A 17.00 -.70 17.70 1780 ---- ---- 17.80A 17.80A 17.60 -.70 18.30 1785 ---- ---- 18.50A 18.50A 18.30 -.70 19.00 1790 ---- ---- 19.10A 19.10A 18.90 -.80 19.70 2 1795 ---- ---- 19.80A 19.80A 19.60 -.90 20.50 1800 ---- ---- 20.50A 20.50A 20.30 -.90 60 21.20 225 1805 ---- ---- 21.30A 21.30A 21.10 -.90 22.00 1810 ---- ---- 22.10A 22.10A 21.90 -.90 22.80 1815 ---- ---- 22.90A 22.90A 22.70 -1.00 23.70 1820 ---- ---- 23.70A 23.70A 23.50 -1.00 24.50 1825 ---- ---- 24.40A 24.40A 24.30 -1.10 25.40 31 31 1830 ---- ---- 25.40A 25.40A 25.20 -1.10 26.30 1835 ---- ---- 26.30A 26.30A 26.10 -1.20 27.30 1840 ---- ---- 27.30A 27.30A 27.10 -1.20 28.30 1845 ---- ---- 28.30A 28.30A 28.00 -1.30 29.30 1850 ---- ---- 29.10A 29.10A 29.10 -1.30 30.40 283 1855 ---- ---- 30.30A 30.30A 30.10 -1.40 31.50 1860 ---- ---- 31.40A 31.40A 31.20 -1.40 32.60 1865 ---- ---- 32.50A 32.50A 32.30 -1.40 33.70 1870 ---- ---- 33.70A 33.70A 33.40 -1.50 34.90 1875 ---- ---- 34.70A 34.70A 34.60 -1.60 36.20 31 31 1880 ---- ---- 36.10A 36.10A 35.80 -1.60 37.40 1885 ---- 38.80B 37.30A 37.30A 37.10 -1.60 38.70 1890 ---- ---- 38.60A 38.60A 38.30 -1.80 40.10 1895 ---- ---- 40.00A 40.00A 39.70 -1.80 41.50 1900 ---- 43.00B 41.10A 41.10A 41.00 -1.90 42.90 194 1905 ---- ---- 42.70A 42.70A 42.40 -2.00 44.40 1910 ---- ---- 44.20A 44.20A 43.90 -2.00 45.90 1915 ---- ---- 45.70A 45.70A 45.40 -2.10 47.50 1920 ---- ---- 47.20A 47.20A 46.90 -2.20 49.10 100 1925 ---- ---- 48.50A 48.50A 48.50 -2.20 50.70 21 1930 ---- ---- 50.40A 50.40A 50.10 -2.30 52.40 1935 ---- ---- 52.10A 52.10A 51.70 -2.50 54.20 1940 ---- ---- 53.80A 53.80A 53.40 -2.60 56.00 1945 ---- ---- 55.50A 55.50A 55.10 -2.70 57.80 1950 ---- ---- 57.00A 57.00A 56.90 -2.70 59.60 20 1955 ---- ---- 59.10A 59.10A 58.70 -2.80 61.50 1 1960 ---- ---- 61.00A 61.00A 60.60 -2.90 63.50 1965 ---- ---- 62.90A 62.90A 62.50 -3.00 65.50 1970 ---- ---- 64.80A 64.80A 64.40 -3.10 67.50 1975 ---- 69.60B 66.60A 66.60A 66.40 -3.10 69.50 7 1980 ---- 71.70B 68.80A 68.80A 68.50 -3.10 71.60 1985 ---- 73.90B 70.70A 70.70A 70.50 -3.30 73.80 1990 ---- 76.10B 73.10A 73.10A 72.70 -3.30 76.00 1995 ---- 78.30B 75.20A 75.20A 74.80 -3.40 78.20 2000 ---- 80.60B 77.20A 77.20A 77.00 -3.50 80.50 44 2005 ---- 83.00B 79.70A 79.70A 79.30 -3.50 82.80 2010 ---- 85.40B 82.00A 82.00A 81.60 -3.50 85.10 2015 ---- 87.80B 84.30A 84.30A 83.90 -3.60 87.50 2020 ---- 90.30B 86.70A 86.70A 86.30 -3.70 90.00 2025 ---- 92.80B 89.00A 89.00A 88.80 -3.70 92.50 2030 ---- 95.40B 91.60A 91.60A 91.30 -3.70 53 95.00 157 157 2035 ---- 98.00B 94.20A 94.20A 93.80 -3.80 97.60 2040 ---- 100.70B 96.70A 96.70A 96.40 -3.80 100.20 2045 ---- 103.40B 99.30A 99.30A 99.00 -3.90 102.90 2050 ---- 106.20B 101.90A 101.90A 101.60 -4.00 30 105.60 150 150 2055 ---- 108.90B 104.70A 104.70A 104.40 -4.00 108.40 2060 ---- 111.80B 107.40A 107.40A 107.10 -4.10 111.20 2065 ---- 114.70B 110.20A 110.20A 109.90 -4.10 114.00 2070 ---- 117.60B 113.00A 113.00A 112.70 -4.20 116.90 2075 ---- 120.50B 115.80A 115.80A 115.60 -4.30 119.90 1 2080 ---- 123.50B 118.80A 118.80A 118.60 -4.30 122.90 15 2085 ---- 126.60B 121.80A 121.80A 121.50 -4.40 125.90 2090 ---- 129.70B 124.70A 124.70A 124.50 -4.50 129.00 2095 ---- 132.80B 127.80A 127.80A 127.60 -4.50 132.10 2100 ---- 135.90B 130.70A 130.70A 130.70 -4.50 135.20 2105 ---- 139.10B 134.00A 134.00A 133.80 -4.60 138.40 2110 ---- 142.40B 137.10A 137.10A 137.00 -4.60 141.60 2115 ---- 145.60B 140.30A 140.30A 140.20 -4.70 144.90 2120 ---- 148.90B 143.50A 143.50A 143.40 -4.80 148.20 2125 ---- 152.30B 146.60A 146.60A 146.70 -4.80 151.50 2130 ---- 155.70B 150.10A 150.10A 150.00 -4.80 154.80 2135 ---- 159.10B 153.40A 153.40A 153.30 -4.90 158.20 2140 ---- 162.50B 156.80A 156.80A 156.70 -5.00 161.70 2145 ---- 166.00B 160.20A 160.20A 160.10 -5.00 165.10 2150 ---- 169.50B 163.60A 163.60A 163.60 -5.00 168.60 2155 ---- 173.00B 167.00A 167.00A 167.00 -5.10 172.10 2160 ---- 176.60B 170.50A 170.50A 170.50 -5.10 175.60 2165 ---- 180.20B 174.00A 174.00A 174.10 -5.10 179.20 2170 ---- 183.80B 177.60A 177.60A 177.70 -5.10 182.80 2175 ---- 187.50B 181.20A 181.20A 181.20 -5.20 186.40 2180 ---- 191.10B 184.80A 184.80A 184.90 -5.10 190.00 2185 ---- 194.80B 188.40A 188.40A 188.50 -5.20 193.70 2190 ---- 198.60B 192.00A 192.00A 192.20 -5.20 197.40 2195 ---- 202.30B 195.70A 195.70A 195.90 -5.20 201.10 2200 ---- 206.10B 199.40A 199.40A 199.60 -5.30 204.90 2205 ---- 209.90B 203.20A 203.20A 203.40 -5.20 208.60 2210 ---- 213.80B 206.90A 206.90A 207.20 -5.20 212.40 2215 ---- 217.60B 210.70A 210.70A 211.00 -5.20 216.20 2220 ---- 221.50B 214.50A 214.50A 214.80 -5.30 220.10 2225 ---- 225.40B 218.40A 218.40A 218.60 -5.30 223.90 2230 ---- 229.30B 222.20A 222.20A 222.50 -5.30 227.80 2235 ---- 233.30B 226.10A 226.10A 226.40 -5.30 231.70 2240 ---- 237.30B 230.00A 230.00A 230.30 -5.40 235.70 2245 ---- 241.20B 233.90A 233.90A 234.30 -5.30 239.60 2250 ---- 245.20B 237.90A 237.90A 238.20 -5.40 243.60 2255 ---- 249.30B 241.80A 241.80A 242.20 -5.40 247.60 2260 ---- 253.30B 245.80A 245.80A 246.20 -5.40 251.60 2265 ---- 257.40B 249.80A 249.80A 250.20 -5.40 255.60 2270 ---- 261.50B 253.80A 253.80A 254.30 -5.40 259.70 2275 ---- 265.60B 257.90A 257.90A 258.30 -5.50 263.80 2280 ---- 269.70B 261.90A 261.90A 262.40 -5.50 267.90 2285 ---- 273.90B 266.00A 266.00A 266.50 -5.50 272.00 2290 ---- 278.00B 270.10A 270.10A 270.60 -5.50 276.10 2295 ---- 282.20B 274.20A 274.20A 274.80 -5.40 280.20 2300 ---- 286.40B 278.40A 278.40A 278.90 -5.50 284.40 2305 ---- 290.60B 282.50A 282.50A 283.10 -5.50 288.60 2310 ---- 294.80B 286.70A 286.70A 287.30 -5.50 292.80 2315 ---- 299.10B 290.90A 290.90A 291.50 -5.50 297.00 2320 ---- 303.30B 295.10A 295.10A 295.70 -5.50 301.20 2325 ---- 307.60B 299.30A 299.30A 299.90 -5.60 305.50 2330 ---- 311.90B 303.50A 303.50A 304.10 -5.70 309.80 2335 ---- 316.20B 307.80A 307.80A 308.40 -5.60 314.00 2340 ---- 320.50B 312.00A 312.00A 312.70 -5.60 318.30 2345 ---- 324.80B 316.30A 316.30A 317.00 -5.60 322.60 2350 ---- 329.20B 320.60A 320.60A 321.30 -5.70 327.00 2360 ---- 337.90B 329.20A 329.20A 329.90 -5.70 335.60 2370 ---- 346.70B 337.90A 337.90A 338.60 -5.80 344.40 2375 ---- 351.10B 342.30A 342.30A 343.00 -5.80 348.80 2380 ---- 355.50B 346.70A 346.70A 347.40 -5.80 353.20 2390 ---- 364.40B 355.40A 355.40A 356.20 -5.80 362.00 2400 ---- 373.40B 364.30A 364.30A 365.00 -5.90 370.90 2410 ---- 382.30B 373.20A 373.20A 373.90 -5.90 379.80 2420 ---- 391.30B 382.10A 382.10A 382.80 -6.00 388.80 2425 ---- 395.90B 386.60A 386.60A 387.30 -6.00 393.30 2430 ---- 400.40B 391.10A 391.10A 391.80 -6.00 397.80 2440 ---- 409.50B 400.10A 400.10A 400.80 -6.00 406.80 2450 ---- 418.60B 409.10A 409.10A 409.90 -6.00 415.90 2475 ---- 441.60B 431.90A 431.90A 432.70 -6.10 438.80 2500 ---- 464.80B 455.00A 455.00A 455.70 -6.20 461.90 2525 ---- 488.20B 478.20A 478.20A 478.90 -6.30 485.20 2550 ---- 511.80B 501.70A 501.70A 502.30 -6.30 508.60 2575 ---- 535.50B 525.30A 525.30A 525.90 -6.40 532.30 2600 ---- 559.40B 549.00A 549.00A 549.60 -6.40 6 556.00 2625 ---- 583.40B 572.90A 572.90A 573.50 -6.40 579.90 2700 ---- 656.00B 645.20A 645.20A 645.80 -6.60 652.40 3000 ---- ---- ---- ---- 943.10 -6.80 949.90 3400 ---- ---- ---- ---- 1343.10 -6.80 1349.90 4000 ---- ---- ---- ---- 1943.10 -6.80 1949.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .60 .00 .60 1275 ---- ---- ---- ---- .70 .00 .70 1300 ---- ---- ---- ---- .90 .00 .90 1325 ---- ---- ---- ---- 1.00 .00 1.00 1350 ---- ---- ---- ---- 1.10 .00 1.10 1375 ---- ---- ---- ---- 1.30 .00 1.30 1400 ---- ---- ---- ---- 1.50 .00 1.50 1425 ---- ---- ---- ---- 1.70 .00 1.70 1450 ---- ---- ---- ---- 2.00 .00 2.00 1460 ---- ---- ---- ---- 2.10 .00 2.10 1470 ---- ---- ---- ---- 2.30 .00 2.30 1475 ---- ---- ---- ---- 2.40 +.10 2.30 1480 ---- ---- ---- ---- 2.40 .00 2.40 1490 ---- ---- ---- ---- 2.60 .00 2.60 1500 ---- ---- ---- ---- 2.80 +.10 2.70 1510 ---- ---- ---- ---- 3.00 +.10 2.90 1520 ---- ---- ---- ---- 3.20 +.10 3.10 1525 ---- ---- ---- ---- 3.30 .00 3.30 1530 ---- ---- ---- ---- 3.40 .00 3.40 1540 ---- ---- ---- ---- 3.60 .00 3.60 1545 ---- ---- ---- ---- 3.70 .00 3.70 1550 ---- ---- ---- ---- 3.90 .00 3.90 1555 ---- ---- ---- ---- 4.00 .00 4.00 1560 ---- ---- ---- ---- 4.20 .00 4.20 1565 ---- ---- ---- ---- 4.30 .00 4.30 1570 ---- ---- ---- ---- 4.50 .00 4.50 1575 ---- ---- ---- ---- 4.60 -.10 4.70 1580 ---- ---- ---- ---- 4.80 .00 4.80 1585 ---- ---- ---- ---- 5.00 .00 5.00 1590 ---- ---- ---- ---- 5.20 .00 5.20 1595 ---- ---- ---- ---- 5.30 -.10 5.40 1600 ---- ---- ---- ---- 5.50 -.10 5.60 1605 ---- ---- ---- ---- 5.70 -.10 5.80 1610 ---- ---- ---- ---- 5.90 -.10 6.00 1615 ---- ---- 6.20A 6.20A 6.20 -.10 6.30 1620 ---- ---- ---- ---- 6.40 -.10 6.50 1625 ---- ---- 6.70A 6.70A 6.60 -.20 6.80 1630 ---- ---- 6.90A 6.90A 6.90 -.10 7.00 1635 ---- ---- 7.20A 7.20A 7.10 -.20 7.30 1640 ---- ---- ---- ---- 7.40 -.10 7.50 1645 ---- ---- ---- ---- 7.60 -.20 7.80 1650 ---- ---- 8.00A 8.00A 7.90 -.20 8.10 1655 ---- ---- 8.30A 8.30A 8.20 -.20 8.40 1660 ---- ---- 8.60A 8.60A 8.50 -.20 8.70 1665 ---- ---- 8.90A 8.90A 8.80 -.20 9.00 1670 ---- ---- 9.20A 9.20A 9.10 -.20 9.30 1675 ---- ---- 9.50A 9.50A 9.40 -.20 9.60 1680 ---- ---- 9.90A 9.90A 9.70 -.30 10.00 1685 ---- ---- 10.20A 10.20A 10.00 -.30 10.30 1690 ---- ---- 10.60A 10.60A 10.40 -.30 10.70 1695 ---- ---- 10.90A 10.90A 10.80 -.30 11.10 1700 ---- ---- 11.30A 11.30A 11.10 -.40 11.50 1705 ---- ---- 11.70A 11.70A 11.50 -.40 11.90 1710 ---- ---- 12.10A 12.10A 11.90 -.40 12.30 1715 ---- ---- 12.50A 12.50A 12.30 -.40 12.70 1720 ---- ---- 12.90A 12.90A 12.70 -.40 13.10 1725 ---- ---- 13.40A 13.40A 13.20 -.40 13.60 1730 ---- ---- 13.80A 13.80A 13.60 -.50 14.10 1735 ---- ---- 14.30A 14.30A 14.10 -.40 14.50 1740 ---- ---- 14.80A 14.80A 14.60 -.40 15.00 1745 ---- ---- 15.30A 15.30A 15.10 -.50 15.60 1750 ---- ---- 15.70A 15.70A 15.60 -.50 16.10 1755 ---- ---- 16.40A 16.40A 16.10 -.60 16.70 1760 ---- ---- 17.00A 17.00A 16.70 -.60 17.30 1765 ---- ---- 17.50A 17.50A 17.30 -.60 17.90 1770 ---- ---- 18.10A 18.10A 17.90 -.60 18.50 1775 ---- ---- 18.80A 18.80A 18.50 -.60 19.10 1780 ---- ---- 19.40A 19.40A 19.10 -.70 19.80 1785 ---- ---- 20.10A 20.10A 19.80 -.70 20.50 1790 ---- ---- 20.70A 20.70A 20.50 -.70 21.20 1795 ---- ---- 21.40A 21.40A 21.20 -.80 22.00 1800 ---- ---- 21.90A 21.90A 21.90 -.80 22.70 1805 ---- ---- 22.90A 22.90A 22.70 -.80 23.50 1810 ---- ---- 23.70A 23.70A 23.40 -.90 24.30 1815 ---- ---- 24.50A 24.50A 24.20 -1.00 25.20 1820 ---- ---- 25.30A 25.30A 25.00 -1.10 26.10 1825 ---- ---- 26.20A 26.20A 25.90 -1.10 27.00 1830 ---- ---- 27.10A 27.10A 26.80 -1.10 27.90 1835 ---- ---- 28.00A 28.00A 27.70 -1.10 28.80 1840 ---- ---- 28.90A 28.90A 28.60 -1.20 29.80 1845 ---- ---- 29.90A 29.90A 29.60 -1.20 30.80 1850 ---- ---- 30.50A 30.50A 30.50 -1.40 31.90 1855 ---- ---- 31.90A 31.90A 31.50 -1.40 32.90 1860 ---- ---- 33.00A 33.00A 32.60 -1.40 34.00 1865 ---- ---- 34.10A 34.10A 33.60 -1.50 35.10 1870 ---- ---- 35.20A 35.20A 34.70 -1.60 36.30 1875 ---- ---- 36.40A 36.40A 35.90 -1.60 37.50 1880 ---- ---- 37.60A 37.60A 37.00 -1.70 38.70 1885 ---- ---- 38.80A 38.80A 38.20 -1.80 40.00 1890 ---- ---- 40.10A 40.10A 39.40 -1.80 41.20 1895 ---- ---- 41.40A 41.40A 40.70 -1.90 42.60 1900 ---- ---- 42.10A 42.10A 42.00 -1.90 43.90 1905 ---- ---- 44.10A 44.10A 43.30 -2.00 45.30 1910 ---- ---- 45.50A 45.50A 44.70 -2.10 46.80 1915 ---- ---- 46.90A 46.90A 46.10 -2.20 48.30 1920 ---- ---- 48.40A 48.40A 47.60 -2.20 49.80 1925 ---- 51.40B 49.90A 49.90A 49.10 -2.20 51.30 1930 ---- ---- 51.40A 51.40A 50.70 -2.30 53.00 1935 ---- 54.70B 53.00A 53.00A 52.30 -2.30 54.60 1940 ---- 56.40B 54.70A 54.70A 53.90 -2.40 56.30 1945 ---- ---- 56.30A 56.30A 55.60 -2.50 58.10 1950 ---- ---- 57.40A 57.40A 57.40 -2.50 59.90 1955 ---- ---- 59.80A 59.80A 59.20 -2.50 61.70 1960 ---- ---- 61.60A 61.60A 61.00 -2.60 63.60 1965 ---- ---- 63.40A 63.40A 62.90 -2.70 65.60 1970 ---- ---- 65.30A 65.30A 64.80 -2.80 67.60 1975 ---- ---- 67.20A 67.20A 66.80 -2.80 69.60 1980 ---- ---- 69.10A 69.10A 68.80 -2.80 71.60 1985 ---- ---- 71.10A 71.10A 70.80 -2.90 73.70 1990 ---- ---- 73.10A 73.10A 72.80 -3.00 75.80 1995 ---- ---- 75.20A 75.20A 74.90 -3.00 77.90 2000 ---- ---- 76.70A 76.70A 77.00 -3.10 80.10 2005 ---- ---- 79.40A 79.40A 79.20 -3.20 82.40 2010 ---- ---- 81.60A 81.60A 81.40 -3.20 84.60 2015 ---- ---- 83.80A 83.80A 83.60 -3.30 86.90 1 2020 ---- ---- 86.10A 86.10A 85.80 -3.40 89.20 2025 ---- ---- 88.40A 88.40A 88.10 -3.50 91.60 2030 ---- ---- 90.80A 90.80A 90.50 -3.50 94.00 2035 ---- ---- 93.20A 93.20A 92.80 -3.70 96.50 2040 ---- ---- 95.60A 95.60A 95.30 -3.70 99.00 2045 ---- ---- 98.10A 98.10A 97.70 -3.80 101.50 2050 ---- ---- 100.10A 100.10A 100.20 -3.90 104.10 2055 ---- ---- 103.20A 103.20A 102.70 -4.00 106.70 2060 ---- 109.40B 105.80A 105.80A 105.30 -4.00 109.30 2065 ---- 112.20B 108.40A 108.40A 107.90 -4.10 112.00 2070 ---- 114.90B 111.10A 111.10A 110.60 -4.10 114.70 2075 ---- 117.70B 113.80A 113.80A 113.30 -4.20 117.50 2080 ---- 120.60B 116.60A 116.60A 116.00 -4.30 120.30 2085 ---- 123.50B 119.40A 119.40A 118.80 -4.40 123.20 2090 ---- 126.40B 122.20A 122.20A 121.70 -4.40 126.10 2095 ---- 129.40B 125.10A 125.10A 124.50 -4.50 129.00 2100 ---- 132.40B 127.50A 127.50A 127.50 -4.50 132.00 2105 ---- 135.40B 131.00A 131.00A 130.40 -4.60 135.00 2110 ---- 138.50B 134.00A 134.00A 133.40 -4.70 138.10 2115 ---- 141.60B 137.00A 137.00A 136.50 -4.70 141.20 2120 ---- 144.80B 140.10A 140.10A 139.50 -4.80 144.30 2125 ---- 148.00B 143.20A 143.20A 142.70 -4.80 147.50 2130 ---- 151.20B 146.30A 146.30A 145.80 -4.90 150.70 2135 ---- 154.50B 149.50A 149.50A 149.00 -4.90 153.90 2140 ---- 157.70B 152.70A 152.70A 152.20 -4.90 157.10 2145 ---- 161.10B 156.00A 156.00A 155.50 -4.90 160.40 2150 ---- 164.40B 158.70A 158.70A 158.80 -5.00 163.80 2155 ---- 167.80B 162.60A 162.60A 162.10 -5.00 167.10 2160 ---- 171.20B 165.90A 165.90A 165.50 -5.00 170.50 2165 ---- 174.70B 169.30A 169.30A 168.90 -5.10 174.00 2170 ---- 178.20B 172.70A 172.70A 172.30 -5.10 177.40 2175 ---- 181.70B 176.10A 176.10A 175.80 -5.10 180.90 2180 ---- 185.20B 179.60A 179.60A 179.30 -5.10 184.40 2185 ---- 188.80B 183.10A 183.10A 182.80 -5.10 187.90 2190 ---- 192.40B 186.60A 186.60A 186.30 -5.20 191.50 2195 ---- 196.00B 190.10A 190.10A 189.90 -5.20 195.10 2200 ---- 199.60B 193.70A 193.70A 193.50 -5.20 198.70 2205 ---- 203.30B 197.30A 197.30A 197.10 -5.20 202.30 2210 ---- 207.00B 200.90A 200.90A 200.80 -5.20 206.00 2215 ---- 210.70B 204.60A 204.60A 204.50 -5.20 209.70 2220 ---- 214.50B 208.30A 208.30A 208.20 -5.20 213.40 2225 ---- 218.20B 212.00A 212.00A 211.90 -5.30 217.20 2230 ---- 222.00B 215.70A 215.70A 215.60 -5.30 220.90 2235 ---- 225.90B 219.40A 219.40A 219.40 -5.30 224.70 2240 ---- 229.70B 223.20A 223.20A 223.20 -5.30 228.50 2245 ---- 233.60B 227.00A 227.00A 227.00 -5.30 232.30 2250 ---- 237.40B 230.80A 230.80A 230.90 -5.30 236.20 2255 ---- 241.30B 234.70A 234.70A 234.70 -5.40 240.10 2260 ---- 245.30B 238.50A 238.50A 238.60 -5.40 244.00 2265 ---- 249.20B 242.40A 242.40A 242.50 -5.40 247.90 2270 ---- 253.20B 246.30A 246.30A 246.40 -5.40 251.80 2275 ---- 257.20B 250.20A 250.20A 250.40 -5.30 255.70 2280 ---- 261.20B 254.20A 254.20A 254.30 -5.40 259.70 2285 ---- 265.20B 258.10A 258.10A 258.30 -5.40 263.70 2290 ---- 269.20B 262.10A 262.10A 262.30 -5.40 267.70 2295 ---- 273.30B 266.10A 266.10A 266.30 -5.40 271.70 2300 ---- 277.30B 270.10A 270.10A 270.30 -5.50 275.80 2305 ---- 281.40B 274.10A 274.10A 274.40 -5.40 279.80 2310 ---- 285.50B 278.20A 278.20A 278.40 -5.50 283.90 2315 ---- 289.70B 282.20A 282.20A 282.50 -5.50 288.00 2320 ---- 293.80B 286.30A 286.30A 286.60 -5.50 292.10 2325 ---- 298.00B 290.40A 290.40A 290.70 -5.50 296.20 2330 ---- 302.10B 294.50A 294.50A 294.90 -5.50 300.40 2335 ---- 306.30B 298.70A 298.70A 299.00 -5.50 304.50 2340 ---- 310.50B 302.80A 302.80A 303.20 -5.50 308.70 2345 ---- 314.70B 307.00A 307.00A 307.30 -5.60 312.90 2350 ---- 319.00B 311.10A 311.10A 311.50 -5.60 317.10 2355 ---- 323.20B 315.30A 315.30A 315.70 -5.60 321.30 2360 ---- 327.50B 319.50A 319.50A 319.90 -5.70 325.60 2370 ---- 336.10B 328.00A 328.00A 328.40 -5.70 334.10 2375 ---- 340.40B 332.30A 332.30A 332.70 -5.60 338.30 2380 ---- 344.70B 336.50A 336.50A 337.00 -5.60 342.60 2390 ---- 353.30B 345.10A 345.10A 345.50 -5.70 351.20 2400 ---- 362.10B 353.70A 353.70A 354.20 -5.70 359.90 2410 ---- 370.80B 362.40A 362.40A 362.90 -5.70 368.60 2420 ---- 379.70B 371.10A 371.10A 371.60 -5.80 377.40 2425 ---- 384.10B 375.50A 375.50A 376.00 -5.80 381.80 2430 ---- 388.50B 379.90A 379.90A 380.40 -5.80 386.20 2440 ---- 397.40B 388.70A 388.70A 389.20 -5.80 395.00 2450 ---- 406.40B 397.60A 397.60A 398.10 -5.80 403.90 2460 ---- 415.40B 406.50A 406.50A 407.00 -5.80 412.80 2475 ---- 428.90B 419.90A 419.90A 420.40 -5.90 426.30 2500 ---- 451.70B 442.50A 442.50A 443.00 -6.00 449.00 2525 ---- 474.70B 465.30A 465.30A 465.90 -5.90 471.80 2550 ---- 497.90B 488.30A 488.30A 488.90 -6.00 494.90 2575 ---- 521.30B 511.60A 511.60A 512.10 -6.00 518.10 2600 ---- 544.90B 535.00A 535.00A 535.50 -6.10 541.60 2625 ---- 568.50B 558.50A 558.50A 559.00 -6.10 565.10 2650 ---- 592.40B 582.20A 582.20A 582.70 -6.20 588.90 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .20 .00 .20 1075 ---- ---- ---- ---- .20 .00 .20 1090 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .20 -.10 .30 1110 ---- ---- ---- ---- .30 .00 .30 1120 ---- ---- ---- ---- .30 .00 .30 1125 ---- ---- ---- ---- .30 .00 .30 1130 ---- ---- ---- ---- .30 .00 .30 1140 ---- ---- ---- ---- .30 -.10 .40 1150 ---- ---- ---- ---- .30 -.10 .40 1160 ---- ---- ---- ---- .40 .00 .40 1170 ---- ---- ---- ---- .40 -.10 .50 1175 ---- ---- ---- ---- .40 -.10 .50 1180 ---- ---- ---- ---- .40 -.10 .50 1190 ---- ---- ---- ---- .50 .00 .50 1195 ---- ---- ---- ---- .50 .00 .50 1200 ---- ---- ---- ---- .50 .00 .50 1205 ---- ---- ---- ---- .50 -.10 .60 1210 ---- ---- ---- ---- .50 -.10 .60 1215 ---- ---- ---- ---- .50 -.10 .60 1220 ---- ---- ---- ---- .60 .00 .60 1225 ---- ---- ---- ---- .60 .00 .60 1230 ---- ---- ---- ---- .60 -.10 .70 1235 ---- ---- ---- ---- .60 -.10 .70 1240 ---- ---- ---- ---- .60 -.10 .70 1245 ---- ---- ---- ---- .70 .00 .70 1250 ---- ---- ---- ---- .70 .00 .70 1255 ---- ---- ---- ---- .70 -.10 .80 1260 ---- ---- ---- ---- .70 -.10 .80 1265 ---- ---- ---- ---- .80 .00 .80 1270 ---- ---- ---- ---- .80 .00 .80 1275 ---- ---- ---- ---- .80 -.10 .90 1280 ---- ---- ---- ---- .80 -.10 .90 1285 ---- ---- ---- ---- .90 .00 .90 1290 ---- ---- ---- ---- .90 -.10 1.00 1295 ---- ---- ---- ---- .90 -.10 1.00 1300 ---- ---- ---- ---- 1.00 .00 1.00 1000 1305 ---- ---- ---- ---- 1.00 .00 1.00 1310 ---- ---- ---- ---- 1.00 -.10 1.10 1315 ---- ---- ---- ---- 1.10 .00 1.10 1320 ---- ---- ---- ---- 1.10 .00 1.10 1325 ---- ---- ---- ---- 1.10 -.10 1.20 1330 ---- ---- ---- ---- 1.20 .00 1.20 1335 ---- ---- ---- ---- 1.20 .00 1.20 1340 ---- ---- ---- ---- 1.20 -.10 1.30 1345 ---- ---- ---- ---- 1.30 .00 1.30 1350 ---- ---- ---- ---- 1.30 -.10 1.40 1355 ---- ---- ---- ---- 1.40 .00 1.40 1360 ---- ---- ---- ---- 1.40 .00 1.40 1365 ---- ---- ---- ---- 1.40 -.10 1.50 1370 ---- ---- ---- ---- 1.50 .00 1.50 1375 ---- ---- ---- ---- 1.50 -.10 1.60 1380 ---- ---- ---- ---- 1.60 .00 1.60 1385 ---- ---- ---- ---- 1.60 -.10 1.70 1390 ---- ---- ---- ---- 1.70 .00 1.70 1395 ---- ---- ---- ---- 1.70 -.10 1.80 1400 ---- ---- ---- ---- 1.80 .00 1.80 1405 ---- ---- ---- ---- 1.90 .00 1.90 1410 ---- ---- ---- ---- 1.90 .00 1.90 1415 ---- ---- ---- ---- 2.00 .00 2.00 1420 ---- ---- ---- ---- 2.00 -.10 2.10 1425 ---- ---- ---- ---- 2.10 .00 2.10 1430 ---- ---- ---- ---- 2.20 .00 2.20 1435 ---- ---- ---- ---- 2.20 -.10 2.30 1440 ---- ---- ---- ---- 2.30 .00 2.30 1445 ---- ---- ---- ---- 2.40 .00 2.40 1450 ---- ---- ---- ---- 2.50 .00 2.50 1455 ---- ---- ---- ---- 2.50 -.10 2.60 1460 ---- ---- ---- ---- 2.60 .00 2.60 1465 ---- ---- ---- ---- 2.70 .00 2.70 1470 ---- ---- ---- ---- 2.80 .00 2.80 1475 ---- ---- ---- ---- 2.90 .00 2.90 1480 ---- ---- ---- ---- 3.00 .00 3.00 1485 ---- ---- ---- ---- 3.10 .00 3.10 1490 ---- ---- ---- ---- 3.20 .00 3.20 1495 ---- ---- ---- ---- 3.30 .00 3.30 1500 ---- ---- ---- ---- 3.40 .00 3.40 1505 ---- ---- ---- ---- 3.50 .00 3.50 1510 ---- ---- ---- ---- 3.70 .00 3.70 1515 ---- ---- ---- ---- 3.80 .00 3.80 1520 ---- ---- ---- ---- 3.90 .00 3.90 1525 ---- ---- ---- ---- 4.10 .00 4.10 1530 ---- ---- ---- ---- 4.20 .00 4.20 1535 ---- ---- ---- ---- 4.30 -.10 4.40 1540 ---- ---- ---- ---- 4.50 .00 4.50 1545 ---- ---- ---- ---- 4.70 .00 4.70 1550 ---- ---- ---- ---- 4.80 .00 4.80 1555 ---- ---- ---- ---- 5.00 .00 5.00 1560 ---- ---- ---- ---- 5.20 .00 5.20 1565 ---- ---- ---- ---- 5.30 -.10 5.40 1570 ---- ---- ---- ---- 5.50 -.10 5.60 1575 ---- ---- ---- ---- 5.70 -.10 5.80 1580 ---- ---- ---- ---- 5.90 -.10 6.00 1585 ---- ---- ---- ---- 6.10 -.10 6.20 1590 ---- ---- ---- ---- 6.30 -.10 6.40 1595 ---- ---- ---- ---- 6.60 -.10 6.70 1600 ---- ---- ---- ---- 6.80 -.10 6.90 101 1605 ---- ---- ---- ---- 7.00 -.10 7.10 1610 ---- ---- ---- ---- 7.30 -.10 7.40 1615 ---- ---- ---- ---- 7.50 -.20 7.70 1620 ---- ---- ---- ---- 7.80 -.10 7.90 1625 ---- ---- ---- ---- 8.00 -.20 8.20 1630 ---- ---- ---- ---- 8.30 -.20 8.50 1635 ---- ---- ---- ---- 8.60 -.20 8.80 1640 ---- ---- ---- ---- 8.90 -.20 9.10 1645 ---- ---- ---- ---- 9.20 -.20 9.40 1650 9.60 9.60 9.60 9.60 9.50 -.20 1 9.70 1655 ---- ---- ---- ---- 9.80 -.30 10.10 1660 ---- ---- ---- ---- 10.10 -.30 10.40 1665 ---- ---- ---- ---- 10.50 -.30 10.80 1670 ---- ---- ---- ---- 10.80 -.30 11.10 1675 ---- ---- ---- ---- 11.20 -.30 11.50 100 1680 ---- ---- ---- ---- 11.60 -.30 11.90 1685 ---- ---- ---- ---- 11.90 -.40 12.30 1690 ---- ---- ---- ---- 12.30 -.40 12.70 1695 ---- ---- ---- ---- 12.70 -.40 13.10 1700 ---- ---- 13.50A 13.50A 13.20 -.40 13.60 1705 ---- ---- ---- ---- 13.60 -.40 14.00 1710 ---- ---- 14.40A 14.40A 14.00 -.50 14.50 1715 ---- ---- 14.90A 14.90A 14.50 -.50 15.00 1720 ---- ---- 15.40A 15.40A 15.00 -.50 15.50 1725 ---- ---- 15.90A 15.90A 15.50 -.50 16.00 1730 ---- ---- 16.40A 16.40A 16.00 -.60 16.60 1735 ---- ---- 17.00A 17.00A 16.50 -.60 17.10 1740 ---- ---- 17.50A 17.50A 17.10 -.60 17.70 1745 ---- ---- 18.10A 18.10A 17.60 -.70 18.30 1750 ---- ---- 18.70A 18.70A 18.20 -.70 18.90 251 1755 ---- ---- 19.30A 19.30A 18.80 -.70 19.50 1760 ---- ---- 19.90A 19.90A 19.40 -.70 20.10 1765 ---- ---- 20.50A 20.50A 20.10 -.70 20.80 1770 ---- ---- 21.20A 21.20A 20.70 -.80 21.50 1775 ---- ---- 21.90A 21.90A 21.40 -.80 22.20 1780 ---- ---- 22.60A 22.60A 22.10 -.90 23.00 1785 ---- ---- 23.30A 23.30A 22.80 -.90 23.70 1790 ---- ---- 24.10A 24.10A 23.60 -.90 24.50 1795 ---- ---- 24.90A 24.90A 24.30 -1.00 25.30 1800 ---- ---- 25.70A 25.70A 25.10 -1.10 26.20 300 1805 ---- ---- 26.50A 26.50A 26.00 -1.00 27.00 1810 ---- ---- 27.40A 27.40A 26.80 -1.10 27.90 1815 ---- ---- 28.20A 28.20A 27.70 -1.10 28.80 1820 ---- ---- 29.20A 29.20A 28.60 -1.20 29.80 1825 ---- ---- 30.10A 30.10A 29.50 -1.20 30.70 1830 ---- ---- 31.10A 31.10A 30.40 -1.30 31.70 1835 ---- ---- 32.00A 32.00A 31.40 -1.40 32.80 1840 ---- ---- 33.10A 33.10A 32.40 -1.40 33.80 1845 ---- ---- 34.10A 34.10A 33.50 -1.40 34.90 1850 ---- ---- 35.20A 35.20A 34.50 -1.50 36.00 1855 ---- ---- 36.30A 36.30A 35.60 -1.60 37.20 1860 ---- ---- 37.50A 37.50A 36.80 -1.60 38.40 1865 ---- ---- 38.60A 38.60A 37.90 -1.70 39.60 1870 ---- ---- 39.80A 39.80A 39.10 -1.70 40.80 1875 ---- ---- 41.10A 41.10A 40.30 -1.80 42.10 1880 ---- ---- 42.30A 42.30A 41.60 -1.80 43.40 75 1885 ---- ---- 43.60A 43.60A 42.90 -1.90 44.80 1890 ---- ---- 45.00A 45.00A 44.20 -1.90 46.10 1895 ---- ---- 46.40A 46.40A 45.50 -2.10 47.60 1900 ---- ---- 47.80A 47.80A 46.90 -2.10 49.00 1905 ---- ---- 49.20A 49.20A 48.40 -2.10 50.50 1910 ---- ---- 50.70A 50.70A 49.80 -2.20 52.00 1915 ---- ---- 52.20A 52.20A 51.30 -2.30 53.60 1920 ---- ---- 53.70A 53.70A 52.90 -2.30 55.20 1925 ---- ---- 55.30A 55.30A 54.40 -2.40 56.80 1930 ---- ---- 57.00A 57.00A 56.00 -2.50 58.50 1935 ---- ---- 58.60A 58.60A 57.70 -2.50 60.20 1940 ---- ---- 60.30A 60.30A 59.30 -2.70 62.00 1945 ---- ---- 62.00A 62.00A 61.10 -2.70 63.80 1950 ---- ---- 63.80A 63.80A 62.80 -2.80 65.60 100 1955 ---- ---- 65.60A 65.60A 64.60 -2.80 67.40 1960 ---- ---- 67.50A 67.50A 66.50 -2.90 69.40 1965 ---- ---- 69.30A 69.30A 68.30 -3.00 71.30 1970 ---- ---- 71.30A 71.30A 70.20 -3.10 73.30 100 1975 ---- ---- 73.20A 73.20A 72.20 -3.10 75.30 1980 ---- ---- 75.20A 75.20A 74.20 -3.20 77.40 1985 ---- ---- 77.20A 77.20A 76.20 -3.30 79.50 1990 ---- ---- 79.20A 79.20A 78.30 -3.30 81.60 1995 ---- ---- 81.40A 81.40A 80.40 -3.40 83.80 2000 ---- ---- 83.50A 83.50A 82.50 -3.50 86.00 130 2005 ---- ---- 85.70A 85.70A 84.70 -3.50 88.20 2010 ---- ---- 87.90A 87.90A 86.90 -3.60 90.50 220 2015 ---- ---- 90.20A 90.20A 89.20 -3.70 92.90 2020 ---- ---- 92.50A 92.50A 91.50 -3.70 95.20 2025 ---- ---- 94.80A 94.80A 93.90 -3.70 97.60 2030 ---- ---- 97.20A 97.20A 96.20 -3.90 100.10 2035 ---- ---- 99.60A 99.60A 98.70 -3.90 102.60 2040 ---- ---- 102.10A 102.10A 101.10 -4.00 105.10 50 2045 ---- ---- 104.60A 104.60A 103.60 -4.10 107.70 2050 ---- ---- 107.10A 107.10A 106.20 -4.10 110.30 2055 ---- ---- 109.70A 109.70A 108.80 -4.10 112.90 2060 ---- ---- 112.30A 112.30A 111.40 -4.20 115.60 2065 ---- ---- 114.90A 114.90A 114.00 -4.30 118.30 2070 ---- ---- 117.60A 117.60A 116.70 -4.30 121.00 2075 ---- ---- 120.30A 120.30A 119.50 -4.30 123.80 2080 ---- ---- 123.10A 123.10A 122.30 -4.30 126.60 2085 ---- ---- 125.90A 125.90A 125.10 -4.40 129.50 2090 ---- ---- 128.70A 128.70A 127.90 -4.50 132.40 2095 ---- ---- 131.60A 131.60A 130.80 -4.50 135.30 2100 ---- ---- 134.50A 134.50A 133.70 -4.60 138.30 2 2105 ---- ---- 137.50A 137.50A 136.70 -4.60 141.30 2110 ---- ---- 140.50A 140.50A 139.70 -4.60 144.30 120 2115 ---- 147.40B 143.50A 143.50A 142.70 -4.60 147.30 2120 ---- 150.50B 146.50A 146.50A 145.80 -4.60 150.40 2125 ---- 153.70B 149.60A 149.60A 148.90 -4.70 153.60 2130 ---- 156.90B 152.70A 152.70A 152.00 -4.70 156.70 2135 ---- 160.10B 155.90A 155.90A 155.20 -4.70 159.90 2140 ---- 163.40B 159.10A 159.10A 158.40 -4.80 163.20 2145 ---- 166.70B 162.30A 162.30A 161.60 -4.80 166.40 2150 ---- 170.00B 165.60A 165.60A 164.90 -4.80 169.70 2155 ---- 173.30B 168.90A 168.90A 168.20 -4.80 173.00 2160 ---- 176.70B 172.20A 172.20A 171.50 -4.90 176.40 2165 ---- 180.10B 175.50A 175.50A 174.90 -4.90 179.80 2170 ---- 183.60B 178.90A 178.90A 178.30 -4.90 183.20 2175 ---- 187.00B 182.30A 182.30A 181.70 -4.90 186.60 2180 ---- 190.50B 185.70A 185.70A 185.10 -5.00 190.10 2185 ---- 194.10B 189.20A 189.20A 188.60 -5.00 193.60 2190 ---- 197.60B 192.70A 192.70A 192.10 -5.00 197.10 2195 ---- 201.20B 196.20A 196.20A 195.60 -5.10 200.70 2200 ---- 204.80B 199.70A 199.70A 199.20 -5.10 204.30 2205 ---- 208.40B 203.30A 203.30A 202.80 -5.10 207.90 2210 ---- 212.10B 206.90A 206.90A 206.40 -5.10 211.50 2215 ---- 215.80B 210.50A 210.50A 210.00 -5.20 215.20 2220 ---- 219.50B 214.10A 214.10A 213.60 -5.30 218.90 2225 ---- 223.20B 217.80A 217.80A 217.30 -5.30 222.60 2230 ---- 226.90B 221.40A 221.40A 221.00 -5.30 226.30 2235 ---- 230.70B 225.10A 225.10A 224.70 -5.40 230.10 2240 ---- 234.50B 228.90A 228.90A 228.50 -5.40 233.90 2245 ---- 238.30B 232.60A 232.60A 232.30 -5.40 237.70 2250 ---- 242.20B 236.40A 236.40A 236.10 -5.40 241.50 2255 ---- 246.00B 240.20A 240.20A 239.90 -5.40 245.30 2260 ---- 249.90B 244.00A 244.00A 243.70 -5.50 249.20 2265 ---- 253.80B 247.80A 247.80A 247.60 -5.50 253.10 2270 ---- 257.70B 251.70A 251.70A 251.40 -5.50 256.90 2275 ---- 261.60B 255.60A 255.60A 255.30 -5.60 260.90 2280 ---- 265.60B 259.40A 259.40A 259.20 -5.60 264.80 2285 ---- 269.60B 263.40A 263.40A 263.20 -5.50 268.70 2290 ---- 273.60B 267.30A 267.30A 267.10 -5.60 272.70 2295 ---- 277.60B 271.20A 271.20A 271.10 -5.60 276.70 2300 ---- 281.60B 275.20A 275.20A 275.10 -5.60 280.70 2305 ---- 285.60B 279.20A 279.20A 279.10 -5.60 284.70 2310 ---- 289.70B 283.20A 283.20A 283.10 -5.60 288.70 2315 ---- 293.80B 287.20A 287.20A 287.10 -5.70 292.80 2320 ---- 297.90B 291.20A 291.20A 291.20 -5.60 296.80 2325 ---- 302.00B 295.30A 295.30A 295.30 -5.60 300.90 2330 ---- 306.10B 299.30A 299.30A 299.30 -5.70 305.00 2335 ---- 310.20B 303.40A 303.40A 303.40 -5.70 309.10 2340 ---- 314.40B 307.50A 307.50A 307.60 -5.60 313.20 2345 ---- 318.60B 311.60A 311.60A 311.70 -5.60 317.30 2350 ---- 322.70B 315.80A 315.80A 315.80 -5.70 321.50 2355 ---- 326.90B 319.90A 319.90A 320.00 -5.60 325.60 2360 ---- 331.10B 324.10A 324.10A 324.20 -5.60 329.80 2370 ---- 339.60B 332.40A 332.40A 332.60 -5.60 338.20 2375 ---- 343.90B 336.60A 336.60A 336.80 -5.60 342.40 2380 ---- 348.10B 340.80A 340.80A 341.00 -5.70 346.70 2390 ---- 356.70B 349.30A 349.30A 349.50 -5.70 355.20 2400 ---- 365.30B 357.80A 357.80A 358.10 -5.60 363.70 2410 ---- 374.00B 366.40A 366.40A 366.70 -5.60 372.30 2420 ---- 382.70B 375.10A 375.10A 375.30 -5.70 381.00 2425 ---- 387.10B 379.40A 379.40A 379.70 -5.60 385.30 2430 ---- 391.50B 383.70A 383.70A 384.00 -5.70 389.70 2440 ---- 400.30B 392.40A 392.40A 392.80 -5.70 398.50 2450 ---- 409.20B 401.20A 401.20A 401.60 -5.70 407.30 2460 ---- 418.10B 410.00A 410.00A 410.40 -5.70 416.10 2475 ---- 431.50B 423.30A 423.30A 423.70 -5.70 429.40 2500 ---- 454.10B 445.70A 445.70A 446.10 -5.80 451.90 2525 ---- 476.90B 468.30A 468.30A 468.80 -5.70 474.50 2550 ---- 499.90B 491.10A 491.10A 491.60 -5.80 497.40 2575 ---- 523.10B 514.20A 514.20A 514.60 -5.90 520.50 2600 ---- 546.50B 537.40A 537.40A 537.80 -5.90 543.70 2625 ---- 570.00B 560.80A 560.80A 561.20 -6.00 567.20 2650 ---- 593.70B 584.30A 584.30A 584.70 -6.00 590.70 2800 ---- 738.20B 728.10A 728.10A 728.50 -6.30 734.80 2950 ---- 885.80B 875.30A 875.30A 875.80 -6.60 882.40 3000 ---- 935.80B 925.00A 925.00A 925.50 -6.70 932.20 3500 ---- ---- ---- ---- 1425.50 -6.70 1432.20 4000 ---- ---- ---- ---- 1925.50 -6.70 1932.20 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .90 -.10 1.00 1300 ---- ---- ---- ---- 1.10 -.10 1.20 1325 ---- ---- ---- ---- 1.40 -.10 1.50 1350 ---- ---- ---- ---- 1.70 -.10 1.80 1375 ---- ---- ---- ---- 2.10 -.10 2.20 1400 ---- ---- ---- ---- 2.60 -.10 2.70 1425 ---- ---- ---- ---- 3.10 -.20 3.30 1450 ---- ---- ---- ---- 3.80 -.10 3.90 1470 ---- ---- ---- ---- 4.30 -.30 4.60 1475 ---- ---- ---- ---- 4.50 -.20 4.70 1480 ---- ---- ---- ---- 4.70 -.20 4.90 1490 ---- ---- ---- ---- 5.00 -.20 5.20 1500 ---- ---- ---- ---- 5.40 -.20 5.60 1510 ---- ---- ---- ---- 5.70 -.30 6.00 1520 ---- ---- ---- ---- 6.10 -.30 6.40 1525 ---- ---- ---- ---- 6.40 -.20 6.60 1530 ---- ---- ---- ---- 6.60 -.30 6.90 1540 ---- ---- ---- ---- 7.00 -.30 7.30 1550 ---- ---- ---- ---- 7.50 -.30 7.80 1560 ---- ---- ---- ---- 8.00 -.30 8.30 1565 ---- ---- ---- ---- 8.20 -.40 8.60 1570 ---- ---- ---- ---- 8.50 -.40 8.90 1575 ---- ---- ---- ---- 8.80 -.40 9.20 1580 ---- ---- ---- ---- 9.00 -.50 9.50 1585 ---- ---- ---- ---- 9.30 -.40 9.70 1590 ---- ---- ---- ---- 9.60 -.40 10.00 1595 ---- ---- ---- ---- 9.90 -.50 10.40 1600 ---- ---- ---- ---- 10.20 -.50 10.70 1605 ---- ---- ---- ---- 10.50 -.50 11.00 1610 ---- ---- ---- ---- 10.90 -.40 11.30 1615 ---- ---- ---- ---- 11.20 -.50 11.70 1620 ---- ---- ---- ---- 11.50 -.50 12.00 1625 ---- ---- ---- ---- 11.80 -.60 12.40 1630 ---- ---- ---- ---- 12.20 -.50 12.70 1635 ---- ---- ---- ---- 12.60 -.50 13.10 1640 ---- ---- ---- ---- 12.90 -.60 13.50 1645 ---- ---- ---- ---- 13.30 -.50 13.80 1650 ---- ---- ---- ---- 13.70 -.50 14.20 1655 ---- ---- ---- ---- 14.00 -.60 14.60 1660 ---- ---- ---- ---- 14.40 -.60 15.00 1665 ---- ---- ---- ---- 14.80 -.70 15.50 1670 ---- ---- ---- ---- 15.30 -.60 15.90 1675 ---- ---- ---- ---- 15.70 -.60 16.30 1680 ---- ---- ---- ---- 16.10 -.70 16.80 1685 ---- ---- ---- ---- 16.50 -.70 17.20 1690 ---- ---- ---- ---- 17.00 -.70 17.70 1695 ---- ---- ---- ---- 17.40 -.80 18.20 1700 ---- ---- ---- ---- 17.90 -.80 18.70 1705 ---- ---- ---- ---- 18.40 -.80 19.20 1710 ---- ---- ---- ---- 18.90 -.80 19.70 1715 ---- ---- ---- ---- 19.40 -.80 20.20 1720 ---- ---- ---- ---- 19.90 -.80 20.70 1725 ---- ---- ---- ---- 20.40 -.90 21.30 1730 ---- ---- ---- ---- 21.00 -.80 21.80 1735 ---- ---- ---- ---- 21.50 -.90 22.40 1740 ---- ---- ---- ---- 22.10 -.90 23.00 1745 ---- ---- ---- ---- 22.70 -.90 23.60 1750 ---- ---- ---- ---- 23.30 -.90 24.20 1755 ---- ---- ---- ---- 23.90 -1.00 24.90 1760 ---- ---- ---- ---- 24.50 -1.00 25.50 1765 ---- ---- ---- ---- 25.20 -1.00 26.20 1770 ---- ---- ---- ---- 25.90 -1.00 26.90 1775 ---- ---- ---- ---- 26.50 -1.10 27.60 1780 ---- ---- ---- ---- 27.20 -1.10 28.30 1785 ---- ---- ---- ---- 28.00 -1.00 29.00 1790 ---- ---- ---- ---- 28.70 -1.10 29.80 1795 ---- ---- ---- ---- 29.50 -1.10 30.60 1800 ---- ---- ---- ---- 30.30 -1.10 31.40 1805 ---- ---- ---- ---- 31.10 -1.10 32.20 1810 ---- ---- ---- ---- 31.90 -1.20 33.10 1815 ---- ---- ---- ---- 32.70 -1.30 34.00 1820 ---- ---- ---- ---- 33.60 -1.20 34.80 1825 ---- ---- ---- ---- 34.50 -1.30 35.80 1830 ---- ---- ---- ---- 35.40 -1.30 36.70 1835 ---- ---- ---- ---- 36.40 -1.30 37.70 1840 ---- ---- ---- ---- 37.30 -1.40 38.70 1845 ---- ---- ---- ---- 38.30 -1.40 39.70 1850 ---- ---- ---- ---- 39.40 -1.40 40.80 1855 ---- ---- ---- ---- 40.40 -1.50 41.90 1860 ---- ---- ---- ---- 41.50 -1.50 43.00 1865 ---- ---- ---- ---- 42.60 -1.50 44.10 1870 ---- ---- ---- ---- 43.80 -1.50 45.30 1875 ---- ---- ---- ---- 45.00 -1.50 46.50 1880 ---- ---- ---- ---- 46.20 -1.60 47.80 1885 ---- ---- ---- ---- 47.40 -1.70 49.10 1890 ---- ---- ---- ---- 48.70 -1.70 50.40 1895 ---- ---- ---- ---- 50.00 -1.70 51.70 1900 ---- ---- ---- ---- 51.30 -1.80 53.10 1905 ---- ---- ---- ---- 52.70 -1.80 54.50 1910 ---- ---- ---- ---- 54.10 -1.80 55.90 1915 ---- ---- ---- ---- 55.60 -1.80 57.40 1920 ---- ---- ---- ---- 57.10 -1.90 59.00 1925 ---- ---- ---- ---- 58.60 -1.90 60.50 1930 ---- ---- ---- ---- 60.20 -1.90 62.10 1935 ---- ---- ---- ---- 61.80 -1.90 63.70 1940 ---- ---- ---- ---- 63.40 -2.00 65.40 1945 ---- ---- ---- ---- 65.10 -2.00 67.10 1950 ---- ---- ---- ---- 66.80 -2.10 68.90 1955 ---- ---- ---- ---- 68.50 -2.20 70.70 1960 ---- ---- ---- ---- 70.30 -2.20 72.50 1965 ---- ---- ---- ---- 72.20 -2.20 74.40 1970 ---- ---- ---- ---- 74.00 -2.30 76.30 1975 ---- ---- ---- ---- 76.00 -2.20 78.20 1980 ---- ---- ---- ---- 77.90 -2.30 80.20 1985 ---- ---- ---- ---- 79.90 -2.40 82.30 1990 ---- ---- ---- ---- 81.90 -2.50 84.40 1995 ---- ---- ---- ---- 84.00 -2.50 86.50 2000 ---- ---- ---- ---- 86.20 -2.40 88.60 2005 ---- ---- ---- ---- 88.30 -2.60 90.90 2010 ---- ---- ---- ---- 90.50 -2.60 93.10 2015 ---- ---- ---- ---- 92.80 -2.60 95.40 2020 ---- ---- ---- ---- 95.10 -2.60 97.70 2025 ---- ---- ---- ---- 97.40 -2.70 100.10 2030 ---- ---- ---- ---- 99.80 -2.70 102.50 2035 ---- ---- ---- ---- 102.30 -2.70 105.00 2040 ---- ---- ---- ---- 104.70 -2.80 107.50 2045 ---- ---- ---- ---- 107.20 -2.90 110.10 2050 ---- ---- ---- ---- 109.80 -2.90 112.70 2055 ---- ---- ---- ---- 112.40 -2.90 115.30 2060 ---- ---- ---- ---- 115.00 -3.00 118.00 2065 ---- ---- ---- ---- 117.70 -3.00 120.70 2070 ---- ---- ---- ---- 120.40 -3.10 123.50 2075 ---- ---- ---- ---- 123.20 -3.00 126.20 2080 ---- ---- ---- ---- 126.00 -3.10 129.10 2085 ---- ---- ---- ---- 128.80 -3.10 131.90 2090 ---- ---- ---- ---- 131.70 -3.20 134.90 2095 ---- ---- ---- ---- 134.60 -3.20 137.80 2100 ---- ---- ---- ---- 137.50 -3.30 140.80 2105 ---- ---- ---- ---- 140.50 -3.30 143.80 2110 ---- ---- ---- ---- 143.50 -3.30 146.80 2115 ---- ---- ---- ---- 146.60 -3.30 149.90 2120 ---- ---- ---- ---- 149.60 -3.40 153.00 2125 ---- ---- ---- ---- 152.70 -3.50 156.20 2130 ---- ---- ---- ---- 155.90 -3.50 159.40 2135 ---- ---- ---- ---- 159.10 -3.50 162.60 2140 ---- ---- ---- ---- 162.30 -3.50 165.80 2145 ---- ---- ---- ---- 165.50 -3.60 169.10 2150 ---- ---- ---- ---- 168.80 -3.60 172.40 2155 ---- ---- ---- ---- 172.10 -3.60 175.70 2160 ---- ---- ---- ---- 175.40 -3.60 179.00 2165 ---- ---- ---- ---- 178.70 -3.70 182.40 2170 ---- ---- ---- ---- 182.10 -3.70 185.80 2175 ---- ---- ---- ---- 185.50 -3.80 189.30 2180 ---- ---- ---- ---- 188.90 -3.80 192.70 2185 ---- ---- ---- ---- 192.40 -3.80 196.20 2190 ---- ---- ---- ---- 195.80 -3.90 199.70 2195 ---- ---- ---- ---- 199.30 -3.90 203.20 2200 ---- ---- ---- ---- 202.80 -4.00 206.80 2205 ---- ---- ---- ---- 206.40 -3.90 210.30 2210 ---- ---- ---- ---- 209.90 -4.00 213.90 2215 ---- ---- ---- ---- 213.50 -4.00 217.50 2220 ---- ---- ---- ---- 217.10 -4.00 221.10 2225 ---- ---- ---- ---- 220.70 -4.10 224.80 2230 ---- ---- ---- ---- 224.30 -4.10 228.40 2235 ---- ---- ---- ---- 228.00 -4.10 232.10 2240 ---- ---- ---- ---- 231.60 -4.20 235.80 2245 ---- ---- ---- ---- 235.30 -4.20 239.50 2250 ---- ---- ---- ---- 239.00 -4.20 243.20 2255 ---- ---- ---- ---- 242.70 -4.30 247.00 2260 ---- ---- ---- ---- 246.50 -4.20 250.70 2265 ---- ---- ---- ---- 250.20 -4.30 254.50 2270 ---- ---- ---- ---- 254.00 -4.30 258.30 2275 ---- ---- ---- ---- 257.70 -4.40 262.10 2280 ---- ---- ---- ---- 261.50 -4.40 265.90 2285 ---- ---- ---- ---- 265.30 -4.40 269.70 2290 ---- ---- ---- ---- 269.10 -4.50 273.60 2295 ---- ---- ---- ---- 273.00 -4.40 277.40 2300 ---- ---- ---- ---- 276.80 -4.50 281.30 2305 ---- ---- ---- ---- 280.70 -4.50 285.20 2310 ---- ---- ---- ---- 284.60 -4.50 289.10 2315 ---- ---- ---- ---- 288.50 -4.50 293.00 2320 ---- ---- ---- ---- 292.40 -4.60 297.00 2325 ---- ---- ---- ---- 296.30 -4.60 300.90 2330 ---- ---- ---- ---- 300.20 -4.70 304.90 2335 ---- ---- ---- ---- 304.20 -4.60 308.80 2340 ---- ---- ---- ---- 308.10 -4.70 312.80 2345 ---- ---- ---- ---- 312.10 -4.70 316.80 2350 ---- ---- ---- ---- 316.10 -4.70 320.80 2355 ---- ---- ---- ---- 320.10 -4.80 324.90 2360 ---- ---- ---- ---- 324.10 -4.80 328.90 2365 ---- ---- ---- ---- 328.20 -4.80 333.00 2370 ---- ---- ---- ---- 332.20 -4.80 337.00 2375 ---- ---- ---- ---- 336.30 -4.80 341.10 2380 ---- ---- ---- ---- 340.40 -4.80 345.20 2390 ---- ---- ---- ---- 348.50 -4.90 353.40 2400 ---- ---- ---- ---- 356.80 -4.90 361.70 2410 ---- ---- ---- ---- 365.10 -4.90 370.00 2420 ---- ---- ---- ---- 373.40 -5.00 378.40 2425 ---- ---- ---- ---- 377.60 -5.00 382.60 2430 ---- ---- ---- ---- 381.80 -5.10 386.90 2440 ---- ---- ---- ---- 390.20 -5.10 395.30 2450 ---- ---- ---- ---- 398.70 -5.20 403.90 2460 ---- ---- ---- ---- 407.30 -5.10 412.40 2470 ---- ---- ---- ---- 415.80 -5.20 421.00 2475 ---- ---- ---- ---- 420.10 -5.30 425.40 2500 ---- ---- ---- ---- 441.80 -5.30 447.10 2525 ---- ---- ---- ---- 463.70 -5.40 469.10 2550 ---- ---- ---- ---- 485.90 -5.40 491.30 2575 ---- ---- ---- ---- 508.20 -5.60 513.80 2600 ---- ---- ---- ---- 530.80 -5.60 536.40 2625 ---- ---- ---- ---- 553.50 -5.70 559.20 2650 ---- ---- ---- ---- 576.50 -5.70 582.20 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 3.40 -.20 3.60 1425 ---- ---- ---- ---- 4.10 -.10 4.20 1450 ---- ---- ---- ---- 4.80 -.20 5.00 1475 ---- ---- ---- ---- 5.70 -.20 5.90 1500 ---- ---- ---- ---- 6.60 -.30 6.90 1525 ---- ---- ---- ---- 7.80 -.30 8.10 1550 ---- ---- ---- ---- 9.00 -.40 9.40 1575 ---- ---- ---- ---- 10.50 -.40 10.90 1580 ---- ---- ---- ---- 10.80 -.40 11.20 1590 ---- ---- ---- ---- 11.40 -.50 11.90 1600 ---- ---- ---- ---- 12.10 -.50 12.60 1610 ---- ---- ---- ---- 12.80 -.50 13.30 1620 ---- ---- ---- ---- 13.50 -.50 14.00 1625 ---- ---- ---- ---- 13.90 -.50 14.40 1630 ---- ---- ---- ---- 14.30 -.50 14.80 1640 ---- ---- ---- ---- 15.00 -.60 15.60 1650 ---- ---- ---- ---- 15.90 -.60 16.50 1660 ---- ---- ---- ---- 16.70 -.70 17.40 1670 ---- ---- ---- ---- 17.60 -.70 18.30 1675 ---- ---- ---- ---- 18.10 -.70 18.80 1680 ---- ---- ---- ---- 18.50 -.80 19.30 1685 ---- ---- ---- ---- 19.00 -.80 19.80 1690 ---- ---- ---- ---- 19.50 -.80 20.30 1695 ---- ---- ---- ---- 20.00 -.80 20.80 1700 ---- ---- ---- ---- 20.50 -.80 21.30 1705 ---- ---- ---- ---- 21.10 -.80 21.90 1710 ---- ---- ---- ---- 21.60 -.80 22.40 1715 ---- ---- ---- ---- 22.20 -.80 23.00 1720 ---- ---- ---- ---- 22.70 -.90 23.60 1725 ---- ---- ---- ---- 23.30 -.90 24.20 1730 ---- ---- ---- ---- 23.90 -.90 24.80 1735 ---- ---- ---- ---- 24.50 -.90 25.40 1740 ---- ---- ---- ---- 25.10 -.90 26.00 1745 ---- ---- ---- ---- 25.70 -1.00 26.70 1750 ---- ---- ---- ---- 26.40 -1.00 27.40 1755 ---- ---- ---- ---- 27.10 -1.00 28.10 1760 ---- ---- ---- ---- 27.70 -1.10 28.80 1765 ---- ---- ---- ---- 28.40 -1.10 29.50 1770 ---- ---- ---- ---- 29.20 -1.00 30.20 1775 ---- ---- ---- ---- 29.90 -1.10 31.00 1780 ---- ---- ---- ---- 30.60 -1.10 31.70 1785 ---- ---- ---- ---- 31.40 -1.10 32.50 1790 ---- ---- ---- ---- 32.20 -1.20 33.40 1795 ---- ---- ---- ---- 33.00 -1.20 34.20 1800 ---- ---- ---- ---- 33.80 -1.20 35.00 1805 ---- ---- ---- ---- 34.70 -1.20 35.90 1810 ---- ---- ---- ---- 35.60 -1.20 36.80 1815 ---- ---- ---- ---- 36.50 -1.20 37.70 1820 ---- ---- ---- ---- 37.40 -1.30 38.70 1825 ---- ---- ---- ---- 38.30 -1.30 39.60 1830 ---- ---- ---- ---- 39.30 -1.30 40.60 1835 ---- ---- ---- ---- 40.30 -1.40 41.70 1840 ---- ---- ---- ---- 41.30 -1.40 42.70 1845 ---- ---- ---- ---- 42.30 -1.50 43.80 1850 ---- ---- ---- ---- 43.40 -1.50 44.90 1855 ---- ---- ---- ---- 44.50 -1.50 46.00 1860 ---- ---- ---- ---- 45.60 -1.60 47.20 1865 ---- ---- ---- ---- 46.80 -1.50 48.30 1870 ---- ---- ---- ---- 48.00 -1.60 49.60 1875 ---- ---- ---- ---- 49.20 -1.60 50.80 1880 ---- ---- ---- ---- 50.40 -1.70 52.10 1885 ---- ---- ---- ---- 51.70 -1.70 53.40 1890 ---- ---- ---- ---- 53.00 -1.70 54.70 1895 ---- ---- ---- ---- 54.30 -1.80 56.10 1900 ---- ---- ---- ---- 55.70 -1.80 57.50 1905 ---- ---- ---- ---- 57.10 -1.80 58.90 1910 ---- ---- ---- ---- 58.60 -1.80 60.40 1915 ---- ---- ---- ---- 60.00 -1.90 61.90 1920 ---- ---- ---- ---- 61.50 -2.00 63.50 1925 ---- ---- ---- ---- 63.10 -1.90 65.00 1930 ---- ---- ---- ---- 64.70 -2.00 66.70 1935 ---- ---- ---- ---- 66.30 -2.00 68.30 1940 ---- ---- ---- ---- 68.00 -2.00 70.00 1945 ---- ---- ---- ---- 69.60 -2.10 71.70 1950 ---- ---- ---- ---- 71.40 -2.10 73.50 1955 ---- ---- ---- ---- 73.20 -2.10 75.30 1960 ---- ---- ---- ---- 75.00 -2.20 77.20 1965 ---- ---- ---- ---- 76.80 -2.20 79.00 1970 ---- ---- ---- ---- 78.70 -2.30 81.00 1975 ---- ---- ---- ---- 80.60 -2.30 82.90 1980 ---- ---- ---- ---- 82.60 -2.40 85.00 1985 ---- ---- ---- ---- 84.60 -2.40 87.00 1990 ---- ---- ---- ---- 86.70 -2.40 89.10 1995 ---- ---- ---- ---- 88.80 -2.40 91.20 2000 ---- ---- ---- ---- 90.90 -2.50 93.40 2005 ---- ---- ---- ---- 93.10 -2.50 95.60 2010 ---- ---- ---- ---- 95.40 -2.50 97.90 2015 ---- ---- ---- ---- 97.60 -2.60 100.20 2020 ---- ---- ---- ---- 100.00 -2.60 102.60 2025 ---- ---- ---- ---- 102.30 -2.70 105.00 2030 ---- ---- ---- ---- 104.70 -2.70 107.40 2035 ---- ---- ---- ---- 107.20 -2.70 109.90 2040 ---- ---- ---- ---- 109.70 -2.80 112.50 2045 ---- ---- ---- ---- 112.20 -2.80 115.00 2050 ---- ---- ---- ---- 114.80 -2.80 117.60 2055 ---- ---- ---- ---- 117.40 -2.90 120.30 2060 ---- ---- ---- ---- 120.10 -2.90 123.00 2065 ---- ---- ---- ---- 122.80 -2.90 125.70 2070 ---- ---- ---- ---- 125.50 -3.00 128.50 2075 ---- ---- ---- ---- 128.30 -3.00 131.30 2080 ---- ---- ---- ---- 131.10 -3.10 134.20 2085 ---- ---- ---- ---- 134.00 -3.10 137.10 2090 ---- ---- ---- ---- 136.80 -3.20 140.00 2095 ---- ---- ---- ---- 139.80 -3.20 143.00 2100 ---- ---- ---- ---- 142.70 -3.30 146.00 2105 ---- ---- ---- ---- 145.70 -3.30 149.00 2110 ---- ---- ---- ---- 148.80 -3.30 152.10 2115 ---- ---- ---- ---- 151.80 -3.40 155.20 2120 ---- ---- ---- ---- 154.90 -3.40 158.30 2125 ---- ---- ---- ---- 158.00 -3.40 161.40 2130 ---- ---- ---- ---- 161.20 -3.40 164.60 2135 ---- ---- ---- ---- 164.40 -3.50 167.90 2140 ---- ---- ---- ---- 167.60 -3.50 171.10 2145 ---- ---- ---- ---- 170.80 -3.60 174.40 2150 ---- ---- ---- ---- 174.10 -3.60 177.70 2155 ---- ---- ---- ---- 177.40 -3.60 181.00 2160 ---- ---- ---- ---- 180.70 -3.70 184.40 2165 ---- ---- ---- ---- 184.10 -3.60 187.70 2170 ---- ---- ---- ---- 187.50 -3.60 191.10 2175 ---- ---- ---- ---- 190.80 -3.80 194.60 2180 ---- ---- ---- ---- 194.30 -3.70 198.00 2185 ---- ---- ---- ---- 197.70 -3.80 201.50 2190 ---- ---- ---- ---- 201.20 -3.80 205.00 2195 ---- ---- ---- ---- 204.60 -3.90 208.50 2200 ---- ---- ---- ---- 208.10 -3.90 212.00 2205 ---- ---- ---- ---- 211.70 -3.90 215.60 2210 ---- ---- ---- ---- 215.20 -3.90 219.10 2215 ---- ---- ---- ---- 218.70 -4.00 222.70 2220 ---- ---- ---- ---- 222.30 -4.00 226.30 2225 ---- ---- ---- ---- 225.90 -4.00 229.90 2230 ---- ---- ---- ---- 229.50 -4.10 233.60 2235 ---- ---- ---- ---- 233.10 -4.10 237.20 2240 ---- ---- ---- ---- 236.80 -4.10 240.90 2245 ---- ---- ---- ---- 240.40 -4.20 244.60 2250 ---- ---- ---- ---- 244.10 -4.20 248.30 2255 ---- ---- ---- ---- 247.80 -4.20 252.00 2260 ---- ---- ---- ---- 251.50 -4.20 255.70 2265 ---- ---- ---- ---- 255.30 -4.20 259.50 2270 ---- ---- ---- ---- 259.00 -4.30 263.30 2275 ---- ---- ---- ---- 262.80 -4.30 267.10 2280 ---- ---- ---- ---- 266.60 -4.30 270.90 2285 ---- ---- ---- ---- 270.30 -4.40 274.70 2290 ---- ---- ---- ---- 274.20 -4.30 278.50 2295 ---- ---- ---- ---- 278.00 -4.40 282.40 2300 ---- ---- ---- ---- 281.80 -4.40 286.20 2305 ---- ---- ---- ---- 285.70 -4.40 290.10 2310 ---- ---- ---- ---- 289.60 -4.40 294.00 2315 ---- ---- ---- ---- 293.40 -4.50 297.90 2320 ---- ---- ---- ---- 297.30 -4.50 301.80 2325 ---- ---- ---- ---- 301.30 -4.50 305.80 2330 ---- ---- ---- ---- 305.20 -4.50 309.70 2335 ---- ---- ---- ---- 309.10 -4.60 313.70 2340 ---- ---- ---- ---- 313.10 -4.60 317.70 2345 ---- ---- ---- ---- 317.10 -4.60 321.70 2350 ---- ---- ---- ---- 321.00 -4.70 325.70 2355 ---- ---- ---- ---- 325.10 -4.60 329.70 2360 ---- ---- ---- ---- 329.10 -4.60 333.70 2365 ---- ---- ---- ---- 333.10 -4.70 337.80 2370 ---- ---- ---- ---- 337.10 -4.80 341.90 2375 ---- ---- ---- ---- 341.20 -4.70 345.90 2380 ---- ---- ---- ---- 345.30 -4.70 350.00 2390 ---- ---- ---- ---- 353.40 -4.80 358.20 2400 ---- ---- ---- ---- 361.70 -4.80 366.50 2410 ---- ---- ---- ---- 369.90 -4.90 374.80 2420 ---- ---- ---- ---- 378.30 -4.90 383.20 2425 ---- ---- ---- ---- 382.40 -5.00 387.40 2430 ---- ---- ---- ---- 386.60 -5.00 391.60 2440 ---- ---- ---- ---- 395.10 -4.90 400.00 2450 ---- ---- ---- ---- 403.50 -5.00 408.50 2460 ---- ---- ---- ---- 412.00 -5.10 417.10 2470 ---- ---- ---- ---- 420.60 -5.10 425.70 2475 ---- ---- ---- ---- 424.90 -5.10 430.00 2500 ---- ---- ---- ---- 446.50 -5.20 451.70 2525 ---- ---- ---- ---- 468.30 -5.30 473.60 2550 ---- ---- ---- ---- 490.30 -5.40 495.70 2575 ---- ---- ---- ---- 512.60 -5.40 518.00 2600 ---- ---- ---- ---- 535.10 -5.40 540.50 2625 ---- ---- ---- ---- 557.70 -5.50 563.20 2650 ---- ---- ---- ---- 580.50 -5.60 586.10 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 7.10 -.30 7.40 1500 ---- ---- ---- ---- 8.10 -.40 8.50 1525 ---- ---- ---- ---- 9.30 -.40 9.70 1550 ---- ---- ---- ---- 10.70 -.40 11.10 1575 ---- ---- ---- ---- 12.20 -.50 12.70 1600 ---- ---- ---- ---- 13.90 -.50 14.40 1625 ---- ---- ---- ---- 15.80 -.60 16.40 1650 ---- ---- ---- ---- 17.90 -.60 18.50 1660 ---- ---- ---- ---- 18.80 -.70 19.50 1670 ---- ---- ---- ---- 19.70 -.70 20.40 1675 ---- ---- ---- ---- 20.20 -.70 20.90 1680 ---- ---- ---- ---- 20.70 -.70 21.40 1690 ---- ---- ---- ---- 21.70 -.80 22.50 1700 ---- ---- ---- ---- 22.80 -.80 23.60 1710 ---- ---- ---- ---- 23.90 -.80 24.70 1720 ---- ---- ---- ---- 25.00 -.90 25.90 1725 ---- ---- ---- ---- 25.60 -.90 26.50 1730 ---- ---- ---- ---- 26.20 -1.00 27.20 1740 ---- ---- ---- ---- 27.50 -1.00 28.50 1750 ---- ---- ---- ---- 28.80 -1.00 29.80 1760 ---- ---- ---- ---- 30.20 -1.10 31.30 1765 ---- ---- ---- ---- 30.90 -1.10 32.00 1770 ---- ---- ---- ---- 31.60 -1.10 32.70 1775 ---- ---- ---- ---- 32.40 -1.10 33.50 1780 ---- ---- ---- ---- 33.20 -1.10 34.30 1785 ---- ---- ---- ---- 33.90 -1.20 35.10 1790 ---- ---- ---- ---- 34.70 -1.20 35.90 1795 ---- ---- ---- ---- 35.60 -1.20 36.80 1800 ---- ---- ---- ---- 36.40 -1.20 37.60 1805 ---- ---- ---- ---- 37.30 -1.20 38.50 1810 ---- ---- ---- ---- 38.20 -1.20 39.40 1815 ---- ---- ---- ---- 39.10 -1.30 40.40 1820 ---- ---- ---- ---- 40.00 -1.30 41.30 1825 ---- ---- ---- ---- 40.90 -1.40 42.30 1830 ---- ---- ---- ---- 41.90 -1.40 43.30 1835 ---- ---- ---- ---- 42.90 -1.40 44.30 1840 ---- ---- ---- ---- 43.90 -1.50 45.40 1845 ---- ---- ---- ---- 45.00 -1.50 46.50 1850 ---- ---- ---- ---- 46.10 -1.50 47.60 1855 ---- ---- ---- ---- 47.20 -1.50 48.70 1860 ---- ---- ---- ---- 48.30 -1.60 49.90 1865 ---- ---- ---- ---- 49.50 -1.50 51.00 1870 ---- ---- ---- ---- 50.60 -1.70 52.30 1875 ---- ---- ---- ---- 51.90 -1.60 53.50 1880 ---- ---- ---- ---- 53.10 -1.70 54.80 1885 ---- ---- ---- ---- 54.40 -1.70 56.10 1890 ---- ---- ---- ---- 55.70 -1.70 57.40 1895 ---- ---- ---- ---- 57.00 -1.80 58.80 1900 ---- ---- ---- ---- 58.40 -1.80 60.20 1905 ---- ---- ---- ---- 59.80 -1.80 61.60 1910 ---- ---- ---- ---- 61.20 -1.90 63.10 1915 ---- ---- ---- ---- 62.70 -1.90 64.60 1920 ---- ---- ---- ---- 64.20 -1.90 66.10 1925 ---- ---- ---- ---- 65.70 -2.00 67.70 1930 ---- ---- ---- ---- 67.30 -2.00 69.30 1935 ---- ---- ---- ---- 68.90 -2.00 70.90 1940 ---- ---- ---- ---- 70.50 -2.10 72.60 1945 ---- ---- ---- ---- 72.20 -2.10 74.30 1950 ---- ---- ---- ---- 73.90 -2.10 76.00 1955 ---- ---- ---- ---- 75.70 -2.10 77.80 1960 ---- ---- ---- ---- 77.40 -2.20 79.60 1965 ---- ---- ---- ---- 79.30 -2.20 81.50 1970 ---- ---- ---- ---- 81.10 -2.30 83.40 1975 ---- ---- ---- ---- 83.00 -2.30 85.30 1980 ---- ---- ---- ---- 84.90 -2.40 87.30 1985 ---- ---- ---- ---- 86.90 -2.40 89.30 1990 ---- ---- ---- ---- 88.90 -2.40 91.30 1995 ---- ---- ---- ---- 90.90 -2.50 93.40 2000 ---- ---- ---- ---- 93.00 -2.50 95.50 2005 ---- ---- ---- ---- 95.10 -2.50 97.60 2010 ---- ---- ---- ---- 97.30 -2.50 99.80 2015 ---- ---- ---- ---- 99.50 -2.60 102.10 2020 ---- ---- ---- ---- 101.70 -2.60 104.30 2025 ---- ---- ---- ---- 104.00 -2.60 106.60 2030 ---- ---- ---- ---- 106.30 -2.70 109.00 2035 ---- ---- ---- ---- 108.70 -2.70 111.40 2040 ---- ---- ---- ---- 111.10 -2.70 113.80 2045 ---- ---- ---- ---- 113.50 -2.80 116.30 2050 ---- ---- ---- ---- 116.00 -2.80 118.80 2055 ---- ---- ---- ---- 118.50 -2.80 121.30 2060 ---- ---- ---- ---- 121.00 -2.90 123.90 2065 ---- ---- ---- ---- 123.60 -2.90 126.50 2070 ---- ---- ---- ---- 126.20 -3.00 129.20 2075 ---- ---- ---- ---- 128.90 -3.00 131.90 2080 ---- ---- ---- ---- 131.60 -3.00 134.60 2085 ---- ---- ---- ---- 134.30 -3.10 137.40 2090 ---- ---- ---- ---- 137.10 -3.10 140.20 2095 ---- ---- ---- ---- 139.90 -3.10 143.00 2100 ---- ---- ---- ---- 142.70 -3.20 145.90 2105 ---- ---- ---- ---- 145.60 -3.20 148.80 2110 ---- ---- ---- ---- 148.50 -3.30 151.80 2115 ---- ---- ---- ---- 151.50 -3.30 154.80 2120 ---- ---- ---- ---- 154.40 -3.40 157.80 2125 ---- ---- ---- ---- 157.40 -3.40 160.80 2130 ---- ---- ---- ---- 160.50 -3.40 163.90 2135 ---- ---- ---- ---- 163.60 -3.40 167.00 2140 ---- ---- ---- ---- 166.70 -3.40 170.10 2145 ---- ---- ---- ---- 169.80 -3.50 173.30 2150 ---- ---- ---- ---- 173.00 -3.50 176.50 2155 ---- ---- ---- ---- 176.20 -3.50 179.70 2160 ---- ---- ---- ---- 179.40 -3.60 183.00 2165 ---- ---- ---- ---- 182.60 -3.70 186.30 2170 ---- ---- ---- ---- 185.90 -3.70 189.60 2175 ---- ---- ---- ---- 189.20 -3.70 192.90 2180 ---- ---- ---- ---- 192.60 -3.70 196.30 2185 ---- ---- ---- ---- 195.90 -3.80 199.70 2190 ---- ---- ---- ---- 199.30 -3.80 203.10 2195 ---- ---- ---- ---- 202.70 -3.80 206.50 2200 ---- ---- ---- ---- 206.10 -3.90 210.00 2205 ---- ---- ---- ---- 209.60 -3.90 213.50 2210 ---- ---- ---- ---- 213.10 -3.90 217.00 2215 ---- ---- ---- ---- 216.60 -3.90 220.50 2220 ---- ---- ---- ---- 220.10 -4.00 224.10 2225 ---- ---- ---- ---- 223.70 -3.90 227.60 2230 ---- ---- ---- ---- 227.20 -4.00 231.20 2235 ---- ---- ---- ---- 230.80 -4.10 234.90 2240 ---- ---- ---- ---- 234.40 -4.10 238.50 2245 ---- ---- ---- ---- 238.10 -4.10 242.20 2250 ---- ---- ---- ---- 241.70 -4.10 245.80 2255 ---- ---- ---- ---- 245.40 -4.10 249.50 2260 ---- ---- ---- ---- 249.10 -4.10 253.20 2265 ---- ---- ---- ---- 252.80 -4.20 257.00 2270 ---- ---- ---- ---- 256.50 -4.20 260.70 2275 ---- ---- ---- ---- 260.20 -4.30 264.50 2280 ---- ---- ---- ---- 264.00 -4.30 268.30 2285 ---- ---- ---- ---- 267.80 -4.30 272.10 2290 ---- ---- ---- ---- 271.60 -4.30 275.90 2295 ---- ---- ---- ---- 275.40 -4.30 279.70 2300 ---- ---- ---- ---- 279.20 -4.40 283.60 2305 ---- ---- ---- ---- 283.00 -4.40 287.40 2310 ---- ---- ---- ---- 286.90 -4.40 291.30 2315 ---- ---- ---- ---- 290.70 -4.50 295.20 2320 ---- ---- ---- ---- 294.60 -4.50 299.10 2325 ---- ---- ---- ---- 298.50 -4.50 303.00 2330 ---- ---- ---- ---- 302.50 -4.50 307.00 2335 ---- ---- ---- ---- 306.40 -4.50 310.90 2340 ---- ---- ---- ---- 310.30 -4.60 314.90 2345 ---- ---- ---- ---- 314.30 -4.60 318.90 2350 ---- ---- ---- ---- 318.30 -4.60 322.90 2355 ---- ---- ---- ---- 322.20 -4.70 326.90 2360 ---- ---- ---- ---- 326.20 -4.70 330.90 2365 ---- ---- ---- ---- 330.30 -4.60 334.90 2370 ---- ---- ---- ---- 334.30 -4.70 339.00 2375 ---- ---- ---- ---- 338.30 -4.70 343.00 2380 ---- ---- ---- ---- 342.40 -4.70 347.10 2385 ---- ---- ---- ---- 346.40 -4.80 351.20 2390 ---- ---- ---- ---- 350.50 -4.80 355.30 2400 ---- ---- ---- ---- 358.70 -4.80 363.50 2410 ---- ---- ---- ---- 367.00 -4.80 371.80 2420 ---- ---- ---- ---- 375.30 -4.80 380.10 2425 ---- ---- ---- ---- 379.40 -4.90 384.30 2430 ---- ---- ---- ---- 383.60 -4.90 388.50 2440 ---- ---- ---- ---- 392.00 -4.90 396.90 2450 ---- ---- ---- ---- 400.40 -5.00 405.40 2460 ---- ---- ---- ---- 408.90 -5.00 413.90 2470 ---- ---- ---- ---- 417.40 -5.00 422.40 2475 ---- ---- ---- ---- 421.60 -5.10 426.70 2480 ---- ---- ---- ---- 425.90 -5.10 431.00 2500 ---- ---- ---- ---- 443.10 -5.20 448.30 2525 ---- ---- ---- ---- 464.80 -5.20 470.00 2550 ---- ---- ---- ---- 486.70 -5.30 492.00 2575 ---- ---- ---- ---- 508.80 -5.40 514.20 2600 ---- ---- ---- ---- 531.10 -5.50 536.60 2625 ---- ---- ---- ---- 553.60 -5.50 559.10 2650 ---- ---- ---- ---- 576.20 -5.60 581.80 2675 ---- ---- ---- ---- 599.00 -5.60 604.60 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 7.50 -.30 7.80 1525 ---- ---- ---- ---- 8.80 -.40 9.20 1550 ---- ---- ---- ---- 10.20 -.40 10.60 1575 ---- ---- ---- ---- 11.90 -.40 12.30 1600 ---- ---- ---- ---- 13.70 -.50 14.20 1625 ---- ---- ---- ---- 15.80 -.60 16.40 1650 ---- ---- ---- ---- 18.10 -.60 18.70 1675 ---- ---- ---- ---- 20.70 -.70 21.40 1680 ---- ---- ---- ---- 21.20 -.80 22.00 1690 ---- ---- ---- ---- 22.40 -.80 23.20 1700 ---- ---- ---- ---- 23.60 -.80 24.40 1710 ---- ---- ---- ---- 24.80 -.90 25.70 1720 ---- ---- ---- ---- 26.10 -.90 27.00 1725 ---- ---- ---- ---- 26.80 -.90 27.70 1730 ---- ---- ---- ---- 27.40 -1.00 28.40 1740 ---- ---- ---- ---- 28.80 -1.00 29.80 1750 ---- ---- ---- ---- 30.30 -1.00 31.30 1760 ---- ---- ---- ---- 31.80 -1.10 32.90 1770 ---- ---- ---- ---- 33.40 -1.10 34.50 1775 ---- ---- ---- ---- 34.20 -1.20 35.40 1780 ---- ---- ---- ---- 35.10 -1.10 36.20 1785 ---- ---- ---- ---- 35.90 -1.20 37.10 1790 ---- ---- ---- ---- 36.80 -1.20 38.00 1795 ---- ---- ---- ---- 37.70 -1.20 38.90 1800 ---- ---- ---- ---- 38.60 -1.30 39.90 1805 ---- ---- ---- ---- 39.50 -1.30 40.80 1810 ---- ---- ---- ---- 40.50 -1.30 41.80 1815 ---- ---- ---- ---- 41.50 -1.30 42.80 1820 ---- ---- ---- ---- 42.40 -1.40 43.80 1825 ---- ---- ---- ---- 43.50 -1.30 44.80 1830 ---- ---- ---- ---- 44.50 -1.40 45.90 1835 ---- ---- ---- ---- 45.60 -1.40 47.00 1840 ---- ---- ---- ---- 46.60 -1.50 48.10 1845 ---- ---- ---- ---- 47.70 -1.50 49.20 1850 ---- ---- ---- ---- 48.90 -1.50 50.40 1855 ---- ---- ---- ---- 50.00 -1.60 51.60 1860 ---- ---- ---- ---- 51.20 -1.60 52.80 1865 ---- ---- ---- ---- 52.40 -1.60 54.00 1870 ---- ---- ---- ---- 53.60 -1.70 55.30 1875 ---- ---- ---- ---- 54.90 -1.70 56.60 1880 ---- ---- ---- ---- 56.20 -1.70 57.90 1885 ---- ---- ---- ---- 57.50 -1.70 59.20 1890 ---- ---- ---- ---- 58.90 -1.70 60.60 1895 ---- ---- ---- ---- 60.20 -1.80 62.00 1900 ---- ---- ---- ---- 61.60 -1.80 63.40 1905 ---- ---- ---- ---- 63.10 -1.80 64.90 1910 ---- ---- ---- ---- 64.50 -1.90 66.40 1915 ---- ---- ---- ---- 66.00 -1.90 67.90 1920 ---- ---- ---- ---- 67.60 -1.90 69.50 1925 ---- ---- ---- ---- 69.10 -2.00 71.10 1930 ---- ---- ---- ---- 70.70 -2.00 72.70 1935 ---- ---- ---- ---- 72.40 -2.00 74.40 1940 ---- ---- ---- ---- 74.00 -2.10 76.10 1945 ---- ---- ---- ---- 75.70 -2.10 77.80 1950 ---- ---- ---- ---- 77.50 -2.10 79.60 1955 ---- ---- ---- ---- 79.30 -2.10 81.40 1960 ---- ---- ---- ---- 81.10 -2.20 83.30 1965 ---- ---- ---- ---- 82.90 -2.30 85.20 1970 ---- ---- ---- ---- 84.80 -2.30 87.10 1975 ---- ---- ---- ---- 86.70 -2.30 89.00 1980 ---- ---- ---- ---- 88.70 -2.40 91.10 1985 ---- ---- ---- ---- 90.70 -2.40 93.10 1990 ---- ---- ---- ---- 92.80 -2.40 95.20 1995 ---- ---- ---- ---- 94.90 -2.40 97.30 2000 ---- ---- ---- ---- 97.00 -2.50 99.50 2005 ---- ---- ---- ---- 99.20 -2.50 101.70 2010 ---- ---- ---- ---- 101.40 -2.50 103.90 2015 ---- ---- ---- ---- 103.60 -2.60 106.20 2020 ---- ---- ---- ---- 105.90 -2.70 108.60 2025 ---- ---- ---- ---- 108.30 -2.60 110.90 2030 ---- ---- ---- ---- 110.60 -2.70 113.30 2035 ---- ---- ---- ---- 113.10 -2.70 115.80 2040 ---- ---- ---- ---- 115.50 -2.80 118.30 2045 ---- ---- ---- ---- 118.00 -2.80 120.80 2050 ---- ---- ---- ---- 120.50 -2.90 123.40 2055 ---- ---- ---- ---- 123.10 -2.90 126.00 2060 ---- ---- ---- ---- 125.70 -2.90 128.60 2065 ---- ---- ---- ---- 128.30 -3.00 131.30 2070 ---- ---- ---- ---- 131.00 -3.00 134.00 2075 ---- ---- ---- ---- 133.70 -3.00 136.70 2080 ---- ---- ---- ---- 136.40 -3.10 139.50 2085 ---- ---- ---- ---- 139.20 -3.10 142.30 2090 ---- ---- ---- ---- 142.00 -3.10 145.10 2095 ---- ---- ---- ---- 144.90 -3.10 148.00 2100 ---- ---- ---- ---- 147.70 -3.20 150.90 2105 ---- ---- ---- ---- 150.60 -3.20 153.80 2110 ---- ---- ---- ---- 153.60 -3.20 156.80 2115 ---- ---- ---- ---- 156.50 -3.30 159.80 2120 ---- ---- ---- ---- 159.50 -3.30 162.80 2125 ---- ---- ---- ---- 162.60 -3.30 165.90 2130 ---- ---- ---- ---- 165.60 -3.40 169.00 2135 ---- ---- ---- ---- 168.70 -3.40 172.10 2140 ---- ---- ---- ---- 171.80 -3.40 175.20 2145 ---- ---- ---- ---- 174.90 -3.50 178.40 2150 ---- ---- ---- ---- 178.10 -3.50 181.60 2155 ---- ---- ---- ---- 181.30 -3.50 184.80 2160 ---- ---- ---- ---- 184.50 -3.60 188.10 2165 ---- ---- ---- ---- 187.80 -3.60 191.40 2170 ---- ---- ---- ---- 191.10 -3.60 194.70 2175 ---- ---- ---- ---- 194.40 -3.60 198.00 2180 ---- ---- ---- ---- 197.70 -3.60 201.30 2185 ---- ---- ---- ---- 201.00 -3.70 204.70 2190 ---- ---- ---- ---- 204.40 -3.70 208.10 2195 ---- ---- ---- ---- 207.80 -3.80 211.60 2200 ---- ---- ---- ---- 211.20 -3.80 215.00 2205 ---- ---- ---- ---- 214.70 -3.80 218.50 2210 ---- ---- ---- ---- 218.10 -3.90 222.00 2215 ---- ---- ---- ---- 221.60 -3.90 225.50 2220 ---- ---- ---- ---- 225.10 -3.90 229.00 2225 ---- ---- ---- ---- 228.60 -4.00 232.60 2230 ---- ---- ---- ---- 232.20 -4.00 236.20 2235 ---- ---- ---- ---- 235.80 -3.90 239.70 2240 ---- ---- ---- ---- 239.40 -4.00 243.40 2245 ---- ---- ---- ---- 243.00 -4.00 247.00 2250 ---- ---- ---- ---- 246.60 -4.10 250.70 2255 ---- ---- ---- ---- 250.20 -4.10 254.30 2260 ---- ---- ---- ---- 253.90 -4.10 258.00 2265 ---- ---- ---- ---- 257.60 -4.10 261.70 2270 ---- ---- ---- ---- 261.30 -4.20 265.50 2275 ---- ---- ---- ---- 265.00 -4.20 269.20 2280 ---- ---- ---- ---- 268.80 -4.20 273.00 2285 ---- ---- ---- ---- 272.50 -4.20 276.70 2290 ---- ---- ---- ---- 276.30 -4.20 280.50 2295 ---- ---- ---- ---- 280.10 -4.30 284.40 2300 ---- ---- ---- ---- 283.90 -4.30 288.20 2305 ---- ---- ---- ---- 287.70 -4.30 292.00 2310 ---- ---- ---- ---- 291.50 -4.40 295.90 2315 ---- ---- ---- ---- 295.40 -4.40 299.80 2320 ---- ---- ---- ---- 299.30 -4.30 303.60 2325 ---- ---- ---- ---- 303.10 -4.50 307.60 2330 ---- ---- ---- ---- 307.00 -4.50 311.50 2335 ---- ---- ---- ---- 310.90 -4.50 315.40 2340 ---- ---- ---- ---- 314.90 -4.50 319.40 2345 ---- ---- ---- ---- 318.80 -4.50 323.30 2350 ---- ---- ---- ---- 322.80 -4.50 327.30 2355 ---- ---- ---- ---- 326.70 -4.60 331.30 2360 ---- ---- ---- ---- 330.70 -4.60 335.30 2365 ---- ---- ---- ---- 334.70 -4.60 339.30 2370 ---- ---- ---- ---- 338.70 -4.60 343.30 2375 ---- ---- ---- ---- 342.80 -4.60 347.40 2380 ---- ---- ---- ---- 346.80 -4.60 351.40 2385 ---- ---- ---- ---- 350.80 -4.70 355.50 2390 ---- ---- ---- ---- 354.90 -4.70 359.60 2400 ---- ---- ---- ---- 363.10 -4.70 367.80 2410 ---- ---- ---- ---- 371.30 -4.70 376.00 2420 ---- ---- ---- ---- 379.50 -4.80 384.30 2425 ---- ---- ---- ---- 383.70 -4.80 388.50 2430 ---- ---- ---- ---- 387.80 -4.90 392.70 2440 ---- ---- ---- ---- 396.20 -4.80 401.00 2450 ---- ---- ---- ---- 404.60 -4.90 409.50 2460 ---- ---- ---- ---- 413.00 -4.90 417.90 2470 ---- ---- ---- ---- 421.50 -4.90 426.40 2475 ---- ---- ---- ---- 425.70 -5.00 430.70 2480 ---- ---- ---- ---- 430.00 -5.00 435.00 2500 ---- ---- ---- ---- 447.10 -5.10 452.20 2525 ---- ---- ---- ---- 468.70 -5.20 473.90 2550 ---- ---- ---- ---- 490.50 -5.30 495.80 2575 ---- ---- ---- ---- 512.60 -5.20 517.80 2600 ---- ---- ---- ---- 534.80 -5.30 540.10 2625 ---- ---- ---- ---- 557.10 -5.40 562.50 2650 ---- ---- ---- ---- 579.70 -5.40 585.10 2675 ---- ---- ---- ---- 602.40 -5.50 607.90 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 7.80 -.30 8.10 1525 ---- ---- ---- ---- 9.10 -.40 9.50 1550 ---- ---- ---- ---- 10.60 -.40 11.00 1575 ---- ---- ---- ---- 12.30 -.50 12.80 1600 ---- ---- ---- ---- 14.20 -.60 14.80 1625 ---- ---- ---- ---- 16.40 -.60 17.00 1650 ---- ---- ---- ---- 18.80 -.70 19.50 1675 ---- ---- ---- ---- 21.50 -.80 22.30 1690 ---- ---- ---- ---- 23.30 -.80 24.10 1700 ---- ---- ---- ---- 24.50 -.80 25.30 1710 ---- ---- ---- ---- 25.80 -.90 26.70 1720 ---- ---- ---- ---- 27.20 -.90 28.10 1725 ---- ---- ---- ---- 27.80 -1.00 28.80 1730 ---- ---- ---- ---- 28.60 -.90 29.50 1740 ---- ---- ---- ---- 30.00 -1.00 31.00 1750 ---- ---- ---- ---- 31.50 -1.10 32.60 1760 ---- ---- ---- ---- 33.10 -1.10 34.20 1770 ---- ---- ---- ---- 34.80 -1.10 35.90 1775 ---- ---- ---- ---- 35.60 -1.10 36.70 1780 ---- ---- ---- ---- 36.50 -1.10 37.60 1790 ---- ---- ---- ---- 38.30 -1.20 39.50 1795 ---- ---- ---- ---- 39.20 -1.20 40.40 1800 ---- ---- ---- ---- 40.10 -1.30 41.40 1805 ---- ---- ---- ---- 41.10 -1.20 42.30 1810 ---- ---- ---- ---- 42.00 -1.30 43.30 1815 ---- ---- ---- ---- 43.00 -1.30 44.30 1820 ---- ---- ---- ---- 44.00 -1.40 45.40 1825 ---- ---- ---- ---- 45.10 -1.30 46.40 1830 ---- ---- ---- ---- 46.10 -1.40 47.50 1835 ---- ---- ---- ---- 47.20 -1.40 48.60 1840 ---- ---- ---- ---- 48.30 -1.40 49.70 1845 ---- ---- ---- ---- 49.40 -1.40 50.80 1850 ---- ---- ---- ---- 50.50 -1.50 52.00 1855 ---- ---- ---- ---- 51.60 -1.60 53.20 1860 ---- ---- ---- ---- 52.80 -1.50 54.30 1865 ---- ---- ---- ---- 54.00 -1.60 55.60 1870 ---- ---- ---- ---- 55.20 -1.60 56.80 1875 ---- ---- ---- ---- 56.40 -1.70 58.10 1880 ---- ---- ---- ---- 57.70 -1.60 59.30 1885 ---- ---- ---- ---- 59.00 -1.60 60.60 1890 ---- ---- ---- ---- 60.30 -1.70 62.00 1895 ---- ---- ---- ---- 61.60 -1.70 63.30 1900 ---- ---- ---- ---- 62.90 -1.80 64.70 1905 ---- ---- ---- ---- 64.30 -1.80 66.10 1910 ---- ---- ---- ---- 65.70 -1.80 67.50 1915 ---- ---- ---- ---- 67.20 -1.80 69.00 1920 ---- ---- ---- ---- 68.60 -1.90 70.50 1925 ---- ---- ---- ---- 70.10 -1.90 72.00 1930 ---- ---- ---- ---- 71.60 -2.00 73.60 1935 ---- ---- ---- ---- 73.20 -2.00 75.20 1940 ---- ---- ---- ---- 74.80 -2.00 76.80 1945 ---- ---- ---- ---- 76.40 -2.00 78.40 1950 ---- ---- ---- ---- 78.00 -2.10 80.10 1955 ---- ---- ---- ---- 79.70 -2.10 81.80 1960 ---- ---- ---- ---- 81.40 -2.10 83.50 1965 ---- ---- ---- ---- 83.20 -2.10 85.30 1970 ---- ---- ---- ---- 85.00 -2.10 87.10 1975 ---- ---- ---- ---- 86.80 -2.20 89.00 1980 ---- ---- ---- ---- 88.60 -2.30 90.90 1985 ---- ---- ---- ---- 90.50 -2.30 92.80 1990 ---- ---- ---- ---- 92.50 -2.30 94.80 1995 ---- ---- ---- ---- 94.50 -2.30 96.80 2000 ---- ---- ---- ---- 96.50 -2.40 98.90 2005 ---- ---- ---- ---- 98.50 -2.50 101.00 2010 ---- ---- ---- ---- 100.70 -2.40 103.10 2015 ---- ---- ---- ---- 102.80 -2.50 105.30 2020 ---- ---- ---- ---- 105.00 -2.50 107.50 2025 ---- ---- ---- ---- 107.20 -2.60 109.80 2030 ---- ---- ---- ---- 109.50 -2.60 112.10 2035 ---- ---- ---- ---- 111.80 -2.60 114.40 2040 ---- ---- ---- ---- 114.20 -2.60 116.80 2045 ---- ---- ---- ---- 116.60 -2.70 119.30 2050 ---- ---- ---- ---- 119.00 -2.70 121.70 2055 ---- ---- ---- ---- 121.50 -2.70 124.20 2060 ---- ---- ---- ---- 124.00 -2.80 126.80 2065 ---- ---- ---- ---- 126.50 -2.90 129.40 2070 ---- ---- ---- ---- 129.10 -2.90 132.00 2075 ---- ---- ---- ---- 131.80 -2.80 134.60 2080 ---- ---- ---- ---- 134.40 -3.00 137.40 2085 ---- ---- ---- ---- 137.10 -3.00 140.10 2090 ---- ---- ---- ---- 139.90 -3.00 142.90 2095 ---- ---- ---- ---- 142.70 -3.00 145.70 2100 ---- ---- ---- ---- 145.50 -3.00 148.50 2105 ---- ---- ---- ---- 148.30 -3.10 151.40 2110 ---- ---- ---- ---- 151.20 -3.10 154.30 2115 ---- ---- ---- ---- 154.10 -3.20 157.30 2120 ---- ---- ---- ---- 157.10 -3.20 160.30 2125 ---- ---- ---- ---- 160.10 -3.20 163.30 2130 ---- ---- ---- ---- 163.10 -3.20 166.30 2135 ---- ---- ---- ---- 166.10 -3.30 169.40 2140 ---- ---- ---- ---- 169.20 -3.30 172.50 2145 ---- ---- ---- ---- 172.30 -3.40 175.70 2150 ---- ---- ---- ---- 175.50 -3.40 178.90 630 2155 ---- ---- ---- ---- 178.70 -3.40 182.10 2160 ---- ---- ---- ---- 181.90 -3.40 185.30 2165 ---- ---- ---- ---- 185.10 -3.50 188.60 2170 ---- ---- ---- ---- 188.30 -3.50 191.80 2175 ---- ---- ---- ---- 191.60 -3.60 195.20 2180 ---- ---- ---- ---- 194.90 -3.60 198.50 2185 ---- ---- ---- ---- 198.30 -3.50 201.80 2190 ---- ---- ---- ---- 201.60 -3.60 205.20 2195 ---- ---- ---- ---- 205.00 -3.60 208.60 2200 ---- ---- ---- ---- 208.40 -3.70 212.10 2205 ---- ---- ---- ---- 211.80 -3.70 215.50 2210 ---- ---- ---- ---- 215.30 -3.70 219.00 2215 ---- ---- ---- ---- 218.70 -3.80 222.50 2220 ---- ---- ---- ---- 222.20 -3.80 226.00 2225 ---- ---- ---- ---- 225.70 -3.80 229.50 2230 ---- ---- ---- ---- 229.20 -3.90 233.10 2235 ---- ---- ---- ---- 232.80 -3.80 236.60 2240 ---- ---- ---- ---- 236.30 -3.90 240.20 2245 ---- ---- ---- ---- 239.90 -3.90 243.80 2250 ---- ---- ---- ---- 243.50 -3.90 247.40 2255 ---- ---- ---- ---- 247.10 -3.90 251.00 2260 ---- ---- ---- ---- 250.70 -4.00 254.70 2265 ---- ---- ---- ---- 254.30 -4.00 258.30 2270 ---- ---- ---- ---- 257.90 -4.10 262.00 2275 ---- ---- ---- ---- 261.60 -4.00 265.60 2280 ---- ---- ---- ---- 265.30 -4.00 269.30 2285 ---- ---- ---- ---- 268.90 -4.10 273.00 2290 ---- ---- ---- ---- 272.60 -4.10 276.70 2295 ---- ---- ---- ---- 276.30 -4.20 280.50 2300 ---- ---- ---- ---- 280.00 -4.20 284.20 2305 ---- ---- ---- ---- 283.70 -4.20 287.90 2310 ---- ---- ---- ---- 287.50 -4.20 291.70 2315 ---- ---- ---- ---- 291.20 -4.30 295.50 2320 ---- ---- ---- ---- 295.00 -4.20 299.20 2325 ---- ---- ---- ---- 298.70 -4.30 303.00 2330 ---- ---- ---- ---- 302.50 -4.30 306.80 2335 ---- ---- ---- ---- 306.30 -4.40 310.70 2340 ---- ---- ---- ---- 310.10 -4.40 314.50 2345 ---- ---- ---- ---- 313.90 -4.40 318.30 2350 ---- ---- ---- ---- 317.80 -4.40 322.20 2355 ---- ---- ---- ---- 321.60 -4.40 326.00 2360 ---- ---- ---- ---- 325.50 -4.40 329.90 2365 ---- ---- ---- ---- 329.30 -4.50 333.80 2370 ---- ---- ---- ---- 333.20 -4.50 337.70 2375 ---- ---- ---- ---- 337.10 -4.50 341.60 2380 ---- ---- ---- ---- 341.00 -4.50 345.50 2385 ---- ---- ---- ---- 344.90 -4.60 349.50 2390 ---- ---- ---- ---- 348.90 -4.50 353.40 2395 ---- ---- ---- ---- 352.80 -4.60 357.40 2400 ---- ---- ---- ---- 356.80 -4.60 361.40 2410 ---- ---- ---- ---- 364.70 -4.60 369.30 2420 ---- ---- ---- ---- 372.70 -4.70 377.40 2425 ---- ---- ---- ---- 376.70 -4.70 381.40 2430 ---- ---- ---- ---- 380.70 -4.70 385.40 2440 ---- ---- ---- ---- 388.80 -4.80 393.60 2450 ---- ---- ---- ---- 396.90 -4.80 401.70 2460 ---- ---- ---- ---- 405.10 -4.80 409.90 2470 ---- ---- ---- ---- 413.30 -4.90 418.20 2475 ---- ---- ---- ---- 417.50 -4.80 422.30 2480 ---- ---- ---- ---- 421.60 -4.90 426.50 2490 ---- ---- ---- ---- 429.90 -4.90 434.80 2500 ---- ---- ---- ---- 438.30 -4.90 443.20 2525 ---- ---- ---- ---- 459.30 -5.00 464.30 2550 ---- ---- ---- ---- 480.60 -5.10 485.70 2575 ---- ---- ---- ---- 502.10 -5.20 507.30 2600 ---- ---- ---- ---- 523.80 -5.30 529.10 2625 ---- ---- ---- ---- 545.70 -5.40 551.10 2650 ---- ---- ---- ---- 567.80 -5.40 573.20 2675 ---- ---- ---- ---- 590.10 -5.50 595.60 2700 ---- ---- ---- ---- 612.50 -5.60 618.10 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .30 .00 .30 975 ---- ---- ---- ---- .30 .00 .30 1000 ---- ---- ---- ---- .40 .00 .40 1025 ---- ---- ---- ---- .50 .00 .50 1050 ---- ---- ---- ---- .60 .00 .60 1075 ---- ---- ---- ---- .80 .00 .80 1100 ---- ---- ---- ---- .90 -.10 1.00 1125 ---- ---- ---- ---- 1.10 -.10 1.20 1130 ---- ---- ---- ---- 1.20 .00 1.20 1140 ---- ---- ---- ---- 1.20 -.10 1.30 1150 ---- ---- ---- ---- 1.30 -.10 1.40 1160 ---- ---- ---- ---- 1.40 -.10 1.50 1170 ---- ---- ---- ---- 1.60 .00 1.60 1175 ---- ---- ---- ---- 1.60 -.10 1.70 1180 ---- ---- ---- ---- 1.70 .00 1.70 1190 ---- ---- ---- ---- 1.80 -.10 1.90 1200 ---- ---- ---- ---- 1.90 -.10 2.00 1210 ---- ---- ---- ---- 2.10 .00 2.10 1220 ---- ---- ---- ---- 2.20 -.10 2.30 1225 ---- ---- ---- ---- 2.30 -.10 2.40 1230 ---- ---- ---- ---- 2.40 .00 2.40 1235 ---- ---- ---- ---- 2.40 -.10 2.50 1240 ---- ---- ---- ---- 2.50 -.10 2.60 1245 ---- ---- ---- ---- 2.60 -.10 2.70 1250 ---- ---- ---- ---- 2.70 -.10 2.80 70 1255 ---- ---- ---- ---- 2.80 -.10 2.90 1260 ---- ---- ---- ---- 2.90 -.10 3.00 1265 ---- ---- ---- ---- 3.00 -.10 3.10 1270 ---- ---- ---- ---- 3.10 -.10 3.20 1275 ---- ---- ---- ---- 3.20 -.10 3.30 1280 ---- ---- ---- ---- 3.30 -.10 3.40 1285 ---- ---- ---- ---- 3.40 -.10 3.50 1290 ---- ---- ---- ---- 3.50 -.10 3.60 1295 ---- ---- ---- ---- 3.60 -.10 3.70 1300 ---- ---- ---- ---- 3.70 -.10 3.80 1305 ---- ---- ---- ---- 3.80 -.20 4.00 1310 ---- ---- ---- ---- 3.90 -.20 4.10 1315 ---- ---- ---- ---- 4.10 -.10 4.20 1320 ---- ---- ---- ---- 4.20 -.20 4.40 1325 ---- ---- ---- ---- 4.30 -.20 4.50 1330 ---- ---- ---- ---- 4.50 -.10 4.60 1335 ---- ---- ---- ---- 4.60 -.20 4.80 1340 ---- ---- ---- ---- 4.70 -.20 4.90 1345 ---- ---- ---- ---- 4.90 -.20 5.10 1350 ---- ---- ---- ---- 5.00 -.20 5.20 1355 ---- ---- ---- ---- 5.20 -.20 5.40 1360 ---- ---- ---- ---- 5.30 -.20 5.50 1365 ---- ---- ---- ---- 5.50 -.20 5.70 1370 ---- ---- ---- ---- 5.70 -.20 5.90 1375 ---- ---- ---- ---- 5.80 -.20 6.00 1380 ---- ---- ---- ---- 6.00 -.20 6.20 1385 ---- ---- ---- ---- 6.20 -.20 6.40 1390 ---- ---- ---- ---- 6.30 -.30 6.60 1395 ---- ---- ---- ---- 6.50 -.30 6.80 1400 ---- ---- ---- ---- 6.70 -.30 7.00 1405 ---- ---- ---- ---- 6.90 -.30 7.20 1410 ---- ---- ---- ---- 7.10 -.30 7.40 1415 ---- ---- ---- ---- 7.30 -.30 7.60 1420 ---- ---- ---- ---- 7.50 -.30 7.80 1425 ---- ---- ---- ---- 7.70 -.30 8.00 1430 ---- ---- ---- ---- 7.90 -.30 8.20 1435 ---- ---- ---- ---- 8.20 -.30 8.50 1440 ---- ---- ---- ---- 8.40 -.30 8.70 1445 ---- ---- ---- ---- 8.60 -.30 8.90 1450 ---- ---- ---- ---- 8.90 -.30 9.20 1455 ---- ---- ---- ---- 9.10 -.30 9.40 1460 ---- ---- ---- ---- 9.40 -.30 9.70 1465 ---- ---- ---- ---- 9.60 -.40 10.00 1470 ---- ---- ---- ---- 9.90 -.30 10.20 1475 ---- ---- ---- ---- 10.10 -.40 10.50 1480 ---- ---- ---- ---- 10.40 -.40 10.80 1485 ---- ---- ---- ---- 10.70 -.40 11.10 1490 ---- ---- ---- ---- 11.00 -.40 11.40 1495 ---- ---- ---- ---- 11.30 -.40 11.70 1500 ---- ---- ---- ---- 11.60 -.40 12.00 1505 ---- ---- ---- ---- 11.90 -.40 12.30 1510 ---- ---- ---- ---- 12.20 -.40 12.60 1515 ---- ---- ---- ---- 12.50 -.40 12.90 1520 ---- ---- ---- ---- 12.80 -.40 13.20 1525 ---- ---- ---- ---- 13.10 -.50 13.60 1530 ---- ---- ---- ---- 13.50 -.40 13.90 1535 ---- ---- ---- ---- 13.80 -.50 14.30 1540 ---- ---- ---- ---- 14.20 -.40 14.60 1545 ---- ---- ---- ---- 14.50 -.50 15.00 1550 ---- ---- ---- ---- 14.90 -.50 15.40 1555 ---- ---- ---- ---- 15.20 -.50 15.70 1560 ---- ---- ---- ---- 15.60 -.50 16.10 1565 ---- ---- ---- ---- 16.00 -.50 16.50 1570 ---- ---- ---- ---- 16.40 -.50 16.90 1575 ---- ---- ---- ---- 16.80 -.50 17.30 1580 ---- ---- ---- ---- 17.20 -.50 17.70 1585 ---- ---- ---- ---- 17.60 -.60 18.20 1590 ---- ---- ---- ---- 18.00 -.60 18.60 1595 ---- ---- ---- ---- 18.40 -.60 19.00 1600 ---- ---- ---- ---- 18.90 -.60 19.50 1605 ---- ---- ---- ---- 19.30 -.60 19.90 1610 ---- ---- ---- ---- 19.70 -.70 20.40 1615 ---- ---- ---- ---- 20.20 -.60 20.80 1620 ---- ---- ---- ---- 20.70 -.60 21.30 1625 ---- ---- ---- ---- 21.10 -.70 21.80 1630 ---- ---- ---- ---- 21.60 -.70 22.30 1635 ---- ---- ---- ---- 22.10 -.70 22.80 1640 ---- ---- ---- ---- 22.60 -.70 23.30 1645 ---- ---- ---- ---- 23.10 -.70 23.80 1650 ---- ---- ---- ---- 23.60 -.70 24.30 1655 ---- ---- ---- ---- 24.10 -.80 24.90 1660 ---- ---- ---- ---- 24.60 -.80 25.40 1665 ---- ---- ---- ---- 25.10 -.80 25.90 1670 ---- ---- ---- ---- 25.70 -.80 26.50 1675 ---- ---- ---- ---- 26.20 -.90 27.10 1680 ---- ---- ---- ---- 26.80 -.80 27.60 1685 ---- ---- ---- ---- 27.30 -.90 28.20 1690 ---- ---- ---- ---- 27.90 -.90 28.80 1695 ---- ---- ---- ---- 28.50 -.90 29.40 1700 ---- ---- ---- ---- 29.10 -.90 30.00 100 1705 ---- ---- ---- ---- 29.70 -.90 30.60 1710 ---- ---- ---- ---- 30.30 -.90 31.20 1715 ---- ---- ---- ---- 30.90 -1.00 31.90 1720 ---- ---- ---- ---- 31.60 -.90 32.50 1725 ---- ---- ---- ---- 32.20 -1.00 33.20 1730 ---- ---- ---- ---- 32.90 -1.00 33.90 1735 ---- ---- ---- ---- 33.50 -1.00 34.50 1740 ---- ---- ---- ---- 34.20 -1.00 35.20 1745 ---- ---- ---- ---- 34.90 -1.10 36.00 1750 ---- ---- ---- ---- 35.60 -1.10 36.70 1755 ---- ---- ---- ---- 36.30 -1.10 37.40 1760 ---- ---- ---- ---- 37.10 -1.10 38.20 1765 ---- ---- ---- ---- 37.80 -1.10 38.90 1770 ---- ---- ---- ---- 38.60 -1.10 39.70 1775 ---- ---- ---- ---- 39.40 -1.10 40.50 1780 ---- ---- ---- ---- 40.20 -1.10 41.30 1785 ---- ---- ---- ---- 41.00 -1.20 42.20 1790 ---- ---- ---- ---- 41.80 -1.20 43.00 1795 ---- ---- ---- ---- 42.60 -1.30 43.90 1800 ---- ---- ---- ---- 43.50 -1.30 44.80 750 1805 ---- ---- ---- ---- 44.40 -1.30 45.70 1810 ---- ---- ---- ---- 45.30 -1.30 46.60 1815 ---- ---- ---- ---- 46.20 -1.40 47.60 1820 ---- ---- ---- ---- 47.20 -1.30 48.50 1825 ---- ---- ---- ---- 48.10 -1.40 49.50 150 1830 ---- ---- ---- ---- 49.10 -1.50 50.60 1835 ---- ---- ---- ---- 50.20 -1.40 51.60 1840 ---- ---- ---- ---- 51.20 -1.50 52.70 1845 ---- ---- ---- ---- 52.20 -1.50 53.70 1850 ---- ---- ---- ---- 53.30 -1.50 54.80 1855 ---- ---- ---- ---- 54.40 -1.60 56.00 1860 ---- ---- ---- ---- 55.60 -1.50 57.10 1865 ---- ---- ---- ---- 56.70 -1.60 58.30 1870 ---- ---- ---- ---- 57.90 -1.70 59.60 1875 ---- ---- ---- ---- 59.20 -1.60 60.80 1880 ---- ---- ---- ---- 60.40 -1.70 62.10 1885 ---- ---- ---- ---- 61.70 -1.70 63.40 1890 ---- ---- ---- ---- 63.00 -1.70 64.70 1895 ---- ---- ---- ---- 64.30 -1.80 66.10 1900 ---- ---- ---- ---- 65.70 -1.80 67.50 1905 ---- ---- ---- ---- 67.10 -1.80 68.90 1910 ---- ---- ---- ---- 68.50 -1.90 70.40 1915 ---- ---- ---- ---- 70.00 -1.90 71.90 1920 ---- ---- ---- ---- 71.50 -1.90 73.40 1925 ---- ---- ---- ---- 73.00 -1.90 74.90 1930 ---- ---- ---- ---- 74.60 -1.90 76.50 1935 ---- ---- ---- ---- 76.20 -2.00 78.20 1940 ---- ---- ---- ---- 77.80 -2.00 79.80 1945 ---- ---- ---- ---- 79.50 -2.00 81.50 1950 ---- ---- ---- ---- 81.20 -2.10 83.30 1955 ---- ---- ---- ---- 82.90 -2.10 85.00 1960 ---- ---- ---- ---- 84.70 -2.10 86.80 1965 ---- ---- ---- ---- 86.50 -2.20 88.70 1970 ---- ---- ---- ---- 88.40 -2.20 90.60 1975 ---- ---- ---- ---- 90.30 -2.20 92.50 1980 ---- ---- ---- ---- 92.20 -2.20 94.40 1985 ---- ---- ---- ---- 94.10 -2.30 96.40 1990 ---- ---- ---- ---- 96.20 -2.30 98.50 1995 ---- ---- ---- ---- 98.20 -2.40 100.60 2000 ---- ---- ---- ---- 100.30 -2.40 102.70 2005 ---- ---- ---- ---- 102.40 -2.40 104.80 2010 ---- ---- ---- ---- 104.60 -2.40 107.00 2015 ---- ---- ---- ---- 106.80 -2.50 109.30 2020 ---- ---- ---- ---- 109.00 -2.50 111.50 2025 ---- ---- ---- ---- 111.30 -2.50 113.80 2030 ---- ---- ---- ---- 113.60 -2.60 116.20 2035 ---- ---- ---- ---- 115.90 -2.70 118.60 2040 ---- ---- ---- ---- 118.30 -2.70 121.00 2045 ---- ---- ---- ---- 120.80 -2.70 123.50 2050 ---- ---- ---- ---- 123.20 -2.80 126.00 2055 ---- ---- ---- ---- 125.70 -2.80 128.50 2060 ---- ---- ---- ---- 128.30 -2.80 131.10 2065 ---- ---- ---- ---- 130.90 -2.80 133.70 2070 ---- ---- ---- ---- 133.50 -2.80 136.30 2075 ---- ---- ---- ---- 136.10 -2.90 139.00 2080 ---- ---- ---- ---- 138.80 -2.90 141.70 2085 ---- ---- ---- ---- 141.50 -3.00 144.50 2090 ---- ---- ---- ---- 144.30 -2.90 147.20 2095 ---- ---- ---- ---- 147.00 -3.00 150.00 2100 ---- ---- ---- ---- 149.80 -3.10 152.90 2105 ---- ---- ---- ---- 152.70 -3.10 155.80 2110 ---- ---- ---- ---- 155.60 -3.10 158.70 2115 ---- ---- ---- ---- 158.50 -3.10 161.60 2120 ---- ---- ---- ---- 161.40 -3.20 164.60 2125 ---- ---- ---- ---- 164.40 -3.20 167.60 2130 ---- ---- ---- ---- 167.40 -3.20 170.60 2135 ---- ---- ---- ---- 170.40 -3.30 173.70 2140 ---- ---- ---- ---- 173.50 -3.20 176.70 2145 ---- ---- ---- ---- 176.50 -3.40 179.90 2150 ---- ---- ---- ---- 179.70 -3.30 183.00 600 2155 ---- ---- ---- ---- 182.80 -3.40 186.20 2160 ---- ---- ---- ---- 186.00 -3.40 189.40 2165 ---- ---- ---- ---- 189.10 -3.50 192.60 2170 ---- ---- ---- ---- 192.40 -3.40 195.80 2175 ---- ---- ---- ---- 195.60 -3.50 199.10 2180 ---- ---- ---- ---- 198.90 -3.50 202.40 2185 ---- ---- ---- ---- 202.20 -3.50 205.70 2190 ---- ---- ---- ---- 205.50 -3.50 209.00 2195 ---- ---- ---- ---- 208.80 -3.60 212.40 2200 ---- ---- ---- ---- 212.20 -3.60 215.80 2205 ---- ---- ---- ---- 215.60 -3.60 219.20 2210 ---- ---- ---- ---- 219.00 -3.60 222.60 2215 ---- ---- ---- ---- 222.40 -3.70 226.10 2220 ---- ---- ---- ---- 225.80 -3.80 229.60 2225 ---- ---- ---- ---- 229.30 -3.70 233.00 2230 ---- ---- ---- ---- 232.80 -3.80 236.60 2235 ---- ---- ---- ---- 236.30 -3.80 240.10 2240 ---- ---- ---- ---- 239.80 -3.80 243.60 2245 ---- ---- ---- ---- 243.30 -3.90 247.20 2250 ---- ---- ---- ---- 246.90 -3.90 250.80 2255 ---- ---- ---- ---- 250.50 -3.90 254.40 2260 ---- ---- ---- ---- 254.10 -3.90 258.00 2265 ---- ---- ---- ---- 257.70 -3.90 261.60 2270 ---- ---- ---- ---- 261.30 -4.00 265.30 2275 ---- ---- ---- ---- 264.90 -4.10 269.00 2280 ---- ---- ---- ---- 268.60 -4.00 272.60 2285 ---- ---- ---- ---- 272.30 -4.00 276.30 2290 ---- ---- ---- ---- 276.00 -4.00 280.00 2295 ---- ---- ---- ---- 279.70 -4.10 283.80 2300 ---- ---- ---- ---- 283.40 -4.10 287.50 2305 ---- ---- ---- ---- 287.10 -4.20 291.30 2310 ---- ---- ---- ---- 290.90 -4.10 295.00 2315 ---- ---- ---- ---- 294.60 -4.20 298.80 2320 ---- ---- ---- ---- 298.40 -4.20 302.60 2325 ---- ---- ---- ---- 302.20 -4.20 306.40 2330 ---- ---- ---- ---- 306.00 -4.20 310.20 2335 ---- ---- ---- ---- 309.80 -4.30 314.10 2340 ---- ---- ---- ---- 313.60 -4.30 317.90 2345 ---- ---- ---- ---- 317.40 -4.40 321.80 2350 ---- ---- ---- ---- 321.30 -4.30 325.60 2355 ---- ---- ---- ---- 325.10 -4.40 329.50 2360 ---- ---- ---- ---- 329.00 -4.40 333.40 2365 ---- ---- ---- ---- 332.90 -4.40 337.30 2370 ---- ---- ---- ---- 336.80 -4.40 341.20 2375 ---- ---- ---- ---- 340.70 -4.40 345.10 2380 ---- ---- ---- ---- 344.60 -4.50 349.10 2385 ---- ---- ---- ---- 348.50 -4.50 353.00 2390 ---- ---- ---- ---- 352.50 -4.50 357.00 2395 ---- ---- ---- ---- 356.40 -4.50 360.90 2400 ---- ---- ---- ---- 360.40 -4.50 364.90 2410 ---- ---- ---- ---- 368.30 -4.60 372.90 2420 ---- ---- ---- ---- 376.30 -4.60 380.90 2425 ---- ---- ---- ---- 380.30 -4.60 384.90 2430 ---- ---- ---- ---- 384.30 -4.70 389.00 2440 ---- ---- ---- ---- 392.40 -4.70 397.10 2450 ---- ---- ---- ---- 400.50 -4.70 405.20 2460 ---- ---- ---- ---- 408.60 -4.80 413.40 2470 ---- ---- ---- ---- 416.80 -4.80 421.60 2475 ---- ---- ---- ---- 420.90 -4.80 425.70 2480 ---- ---- ---- ---- 425.00 -4.80 429.80 2490 ---- ---- ---- ---- 433.20 -4.90 438.10 2500 ---- ---- ---- ---- 441.50 -4.90 446.40 2525 ---- ---- ---- ---- 462.20 -5.00 467.20 2550 ---- ---- ---- ---- 483.20 -5.10 488.30 2575 ---- ---- ---- ---- 504.40 -5.20 509.60 2600 ---- ---- ---- ---- 525.80 -5.20 531.00 2625 ---- ---- ---- ---- 547.30 -5.30 552.60 2650 ---- ---- ---- ---- 569.00 -5.40 574.40 2675 ---- ---- ---- ---- 590.90 -5.50 596.40 2700 ---- ---- ---- ---- 613.00 -5.50 618.50 3000 ---- ---- ---- ---- 889.20 -6.20 895.40 3450 ---- ---- ---- ---- 1332.50 -6.90 1339.40 3475 ---- ---- ---- ---- 1357.50 -6.90 1364.40 3500 ---- ---- ---- ---- 1382.50 -6.90 1389.40 4000 ---- ---- ---- ---- 1882.50 -6.90 1889.40 OG JAN25 Gold Option PUT 1625 ---- ---- ---- ---- 17.10 -.60 17.70 1650 ---- ---- ---- ---- 19.80 -.70 20.50 1675 ---- ---- ---- ---- 22.80 -.80 23.60 1700 ---- ---- ---- ---- 26.20 -.80 27.00 1725 ---- ---- ---- ---- 29.90 -.90 30.80 1750 ---- ---- ---- ---- 33.90 -1.00 34.90 1775 ---- ---- ---- ---- 38.40 -1.10 39.50 1800 ---- ---- ---- ---- 43.30 -1.20 44.50 1810 ---- ---- ---- ---- 45.40 -1.30 46.70 1820 ---- ---- ---- ---- 47.50 -1.40 48.90 1825 ---- ---- ---- ---- 48.60 -1.40 50.00 1830 ---- ---- ---- ---- 49.80 -1.40 51.20 1840 ---- ---- ---- ---- 52.10 -1.40 53.50 1850 ---- ---- ---- ---- 54.50 -1.40 55.90 1860 ---- ---- ---- ---- 56.90 -1.50 58.40 1870 ---- ---- ---- ---- 59.40 -1.60 61.00 1875 ---- ---- ---- ---- 60.70 -1.60 62.30 1880 ---- ---- ---- ---- 62.10 -1.60 63.70 1890 ---- ---- ---- ---- 64.70 -1.70 66.40 1900 ---- ---- ---- ---- 67.50 -1.80 69.30 1910 ---- ---- ---- ---- 70.40 -1.80 72.20 1915 ---- ---- ---- ---- 71.80 -1.90 73.70 1920 ---- ---- ---- ---- 73.30 -1.90 75.20 1925 ---- ---- ---- ---- 74.90 -1.80 76.70 1930 ---- ---- ---- ---- 76.40 -1.90 78.30 1935 ---- ---- ---- ---- 78.00 -1.90 79.90 1940 ---- ---- ---- ---- 79.50 -2.00 81.50 1945 ---- ---- ---- ---- 81.20 -1.90 83.10 1950 ---- ---- ---- ---- 82.80 -2.00 84.80 1955 ---- ---- ---- ---- 84.50 -2.00 86.50 1960 ---- ---- ---- ---- 86.20 -2.00 88.20 1965 ---- ---- ---- ---- 87.90 -2.10 90.00 1970 ---- ---- ---- ---- 89.70 -2.10 91.80 1975 ---- ---- ---- ---- 91.40 -2.20 93.60 1980 ---- ---- ---- ---- 93.30 -2.10 95.40 1985 ---- ---- ---- ---- 95.10 -2.20 97.30 1990 ---- ---- ---- ---- 97.00 -2.20 99.20 1995 ---- ---- ---- ---- 98.90 -2.30 101.20 2000 ---- ---- ---- ---- 100.80 -2.30 103.10 2005 ---- ---- ---- ---- 102.80 -2.40 105.20 2010 ---- ---- ---- ---- 104.80 -2.40 107.20 2015 ---- ---- ---- ---- 106.90 -2.40 109.30 2020 ---- ---- ---- ---- 109.00 -2.40 111.40 2025 ---- ---- ---- ---- 111.10 -2.40 113.50 2030 ---- ---- ---- ---- 113.20 -2.50 115.70 2035 ---- ---- ---- ---- 115.40 -2.50 117.90 2040 ---- ---- ---- ---- 117.60 -2.60 120.20 2045 ---- ---- ---- ---- 119.90 -2.60 122.50 2050 ---- ---- ---- ---- 122.20 -2.60 124.80 2055 ---- ---- ---- ---- 124.50 -2.70 127.20 2060 ---- ---- ---- ---- 126.90 -2.70 129.60 2065 ---- ---- ---- ---- 129.40 -2.70 132.10 2070 ---- ---- ---- ---- 131.80 -2.80 134.60 2075 ---- ---- ---- ---- 134.30 -2.80 137.10 2080 ---- ---- ---- ---- 136.90 -2.80 139.70 2085 ---- ---- ---- ---- 139.40 -2.90 142.30 2090 ---- ---- ---- ---- 142.10 -2.80 144.90 2095 ---- ---- ---- ---- 144.70 -2.90 147.60 2100 ---- ---- ---- ---- 147.40 -2.90 150.30 2105 ---- ---- ---- ---- 150.10 -3.00 153.10 2110 ---- ---- ---- ---- 152.90 -3.00 155.90 2115 ---- ---- ---- ---- 155.70 -3.00 158.70 2120 ---- ---- ---- ---- 158.50 -3.10 161.60 2125 ---- ---- ---- ---- 161.40 -3.10 164.50 2130 ---- ---- ---- ---- 164.30 -3.10 167.40 2135 ---- ---- ---- ---- 167.20 -3.20 170.40 2140 ---- ---- ---- ---- 170.20 -3.20 173.40 2145 ---- ---- ---- ---- 173.20 -3.20 176.40 2150 ---- ---- ---- ---- 176.20 -3.20 179.40 2155 ---- ---- ---- ---- 179.30 -3.20 182.50 2160 ---- ---- ---- ---- 182.40 -3.30 185.70 2165 ---- ---- ---- ---- 185.50 -3.30 188.80 2170 ---- ---- ---- ---- 188.60 -3.40 192.00 2175 ---- ---- ---- ---- 191.80 -3.40 195.20 2180 ---- ---- ---- ---- 195.00 -3.40 198.40 2185 ---- ---- ---- ---- 198.20 -3.50 201.70 2190 ---- ---- ---- ---- 201.50 -3.50 205.00 2195 ---- ---- ---- ---- 204.80 -3.50 208.30 2200 ---- ---- ---- ---- 208.10 -3.50 211.60 2205 ---- ---- ---- ---- 211.40 -3.60 215.00 2210 ---- ---- ---- ---- 214.80 -3.50 218.30 2215 ---- ---- ---- ---- 218.20 -3.50 221.70 2220 ---- ---- ---- ---- 221.60 -3.60 225.20 2225 ---- ---- ---- ---- 225.00 -3.60 228.60 2230 ---- ---- ---- ---- 228.40 -3.70 232.10 2235 ---- ---- ---- ---- 231.90 -3.60 235.50 2240 ---- ---- ---- ---- 235.30 -3.80 239.10 2245 ---- ---- ---- ---- 238.80 -3.80 242.60 2250 ---- ---- ---- ---- 242.40 -3.70 246.10 2255 ---- ---- ---- ---- 245.90 -3.80 249.70 2260 ---- ---- ---- ---- 249.40 -3.80 253.20 2265 ---- ---- ---- ---- 253.00 -3.80 256.80 2270 ---- ---- ---- ---- 256.60 -3.80 260.40 2275 ---- ---- ---- ---- 260.20 -3.80 264.00 2280 ---- ---- ---- ---- 263.80 -3.90 267.70 2285 ---- ---- ---- ---- 267.40 -3.90 271.30 2290 ---- ---- ---- ---- 271.00 -4.00 275.00 2295 ---- ---- ---- ---- 274.70 -4.00 278.70 2300 ---- ---- ---- ---- 278.40 -3.90 282.30 2305 ---- ---- ---- ---- 282.00 -4.00 286.00 2310 ---- ---- ---- ---- 285.70 -4.00 289.70 2315 ---- ---- ---- ---- 289.40 -4.10 293.50 2320 ---- ---- ---- ---- 293.10 -4.10 297.20 2325 ---- ---- ---- ---- 296.80 -4.10 300.90 2330 ---- ---- ---- ---- 300.60 -4.10 304.70 2335 ---- ---- ---- ---- 304.30 -4.20 308.50 2340 ---- ---- ---- ---- 308.10 -4.20 312.30 2345 ---- ---- ---- ---- 311.90 -4.20 316.10 2350 ---- ---- ---- ---- 315.70 -4.20 319.90 2355 ---- ---- ---- ---- 319.50 -4.20 323.70 2360 ---- ---- ---- ---- 323.30 -4.20 327.50 2365 ---- ---- ---- ---- 327.10 -4.30 331.40 2370 ---- ---- ---- ---- 330.90 -4.30 335.20 2375 ---- ---- ---- ---- 334.80 -4.30 339.10 2380 ---- ---- ---- ---- 338.70 -4.30 343.00 2385 ---- ---- ---- ---- 342.50 -4.40 346.90 2390 ---- ---- ---- ---- 346.40 -4.40 350.80 2395 ---- ---- ---- ---- 350.30 -4.40 354.70 2400 ---- ---- ---- ---- 354.20 -4.40 358.60 2405 ---- ---- ---- ---- 358.10 -4.50 362.60 2410 ---- ---- ---- ---- 362.10 -4.40 366.50 2420 ---- ---- ---- ---- 370.00 -4.50 374.50 2425 ---- ---- ---- ---- 373.90 -4.50 378.40 2430 ---- ---- ---- ---- 377.90 -4.50 382.40 2440 ---- ---- ---- ---- 385.90 -4.60 390.50 2450 ---- ---- ---- ---- 394.00 -4.50 398.50 2460 ---- ---- ---- ---- 402.00 -4.70 406.70 2470 ---- ---- ---- ---- 410.20 -4.60 414.80 2475 ---- ---- ---- ---- 414.30 -4.60 418.90 2480 ---- ---- ---- ---- 418.30 -4.70 423.00 2490 ---- ---- ---- ---- 426.60 -4.70 431.30 2500 ---- ---- ---- ---- 434.80 -4.80 439.60 2510 ---- ---- ---- ---- 443.10 -4.80 447.90 2525 ---- ---- ---- ---- 455.60 -4.90 460.50 2550 ---- ---- ---- ---- 476.70 -4.90 481.60 2575 ---- ---- ---- ---- 497.90 -5.00 502.90 2600 ---- ---- ---- ---- 519.40 -5.00 524.40 2625 ---- ---- ---- ---- 541.10 -5.10 546.20 2650 ---- ---- ---- ---- 562.90 -5.20 568.10 2675 ---- ---- ---- ---- 584.90 -5.30 590.20 2700 ---- ---- ---- ---- 607.10 -5.30 612.40 OG FEB25 Gold Option PUT 1625 ---- ---- ---- ---- 23.90 -.70 24.60 1650 ---- ---- ---- ---- 27.00 -.70 27.70 1675 ---- ---- ---- ---- 30.30 -.80 31.10 1700 ---- ---- ---- ---- 33.90 -.90 34.80 1725 ---- ---- ---- ---- 37.80 -1.00 38.80 1750 ---- ---- ---- ---- 42.10 -1.10 43.20 1775 ---- ---- ---- ---- 46.70 -1.20 47.90 1800 ---- ---- ---- ---- 51.70 -1.40 53.10 1810 ---- ---- ---- ---- 53.80 -1.40 55.20 1820 ---- ---- ---- ---- 56.00 -1.40 57.40 1825 ---- ---- ---- ---- 57.10 -1.50 58.60 1830 ---- ---- ---- ---- 58.30 -1.40 59.70 1840 ---- ---- ---- ---- 60.60 -1.50 62.10 1850 ---- ---- ---- ---- 62.90 -1.60 64.50 1860 ---- ---- ---- ---- 65.40 -1.60 67.00 1870 ---- ---- ---- ---- 67.90 -1.60 69.50 1880 ---- ---- ---- ---- 70.50 -1.70 72.20 1890 ---- ---- ---- ---- 73.20 -1.70 74.90 1900 ---- ---- ---- ---- 75.90 -1.80 77.70 1910 ---- ---- ---- ---- 78.70 -1.90 80.60 1915 ---- ---- ---- ---- 80.20 -1.90 82.10 1920 ---- ---- ---- ---- 81.70 -1.90 83.60 1925 ---- ---- ---- ---- 83.20 -1.90 85.10 1930 ---- ---- ---- ---- 84.70 -1.90 86.60 1935 ---- ---- ---- ---- 86.20 -2.00 88.20 1940 ---- ---- ---- ---- 87.80 -2.00 89.80 1945 ---- ---- ---- ---- 89.40 -2.00 91.40 1950 ---- ---- ---- ---- 91.00 -2.10 93.10 1955 ---- ---- ---- ---- 92.70 -2.00 94.70 1960 ---- ---- ---- ---- 94.30 -2.10 96.40 1965 ---- ---- ---- ---- 96.00 -2.20 98.20 1970 ---- ---- ---- ---- 97.80 -2.10 99.90 1975 ---- ---- ---- ---- 99.50 -2.20 101.70 1980 ---- ---- ---- ---- 101.30 -2.20 103.50 1985 ---- ---- ---- ---- 103.10 -2.30 105.40 1990 ---- ---- ---- ---- 105.00 -2.20 107.20 1995 ---- ---- ---- ---- 106.80 -2.30 109.10 2000 ---- ---- ---- ---- 108.70 -2.30 111.00 2005 ---- ---- ---- ---- 110.60 -2.40 113.00 2010 ---- ---- ---- ---- 112.60 -2.40 115.00 2015 ---- ---- ---- ---- 114.60 -2.40 117.00 2020 ---- ---- ---- ---- 116.60 -2.50 119.10 2025 ---- ---- ---- ---- 118.70 -2.40 121.10 2030 ---- ---- ---- ---- 120.80 -2.50 123.30 2035 ---- ---- ---- ---- 122.90 -2.50 125.40 2040 ---- ---- ---- ---- 125.00 -2.60 127.60 2045 ---- ---- ---- ---- 127.20 -2.60 129.80 2050 ---- ---- ---- ---- 129.40 -2.70 132.10 2055 ---- ---- ---- ---- 131.70 -2.60 134.30 2060 ---- ---- ---- ---- 134.00 -2.70 136.70 2065 ---- ---- ---- ---- 136.30 -2.70 139.00 2070 ---- ---- ---- ---- 138.70 -2.70 141.40 2075 ---- ---- ---- ---- 141.10 -2.70 143.80 2080 ---- ---- ---- ---- 143.50 -2.80 146.30 2085 ---- ---- ---- ---- 146.00 -2.80 148.80 2090 ---- ---- ---- ---- 148.50 -2.80 151.30 2095 ---- ---- ---- ---- 151.00 -2.90 153.90 2100 ---- ---- ---- ---- 153.60 -2.90 156.50 2105 ---- ---- ---- ---- 156.20 -3.00 159.20 2110 ---- ---- ---- ---- 158.90 -3.00 161.90 2115 ---- ---- ---- ---- 161.60 -3.00 164.60 2120 ---- ---- ---- ---- 164.30 -3.10 167.40 2125 ---- ---- ---- ---- 167.10 -3.10 170.20 2130 ---- ---- ---- ---- 169.90 -3.10 173.00 2135 ---- ---- ---- ---- 172.80 -3.10 175.90 2140 ---- ---- ---- ---- 175.70 -3.10 178.80 2145 ---- ---- ---- ---- 178.60 -3.10 181.70 2150 ---- ---- ---- ---- 181.50 -3.20 184.70 2155 ---- ---- ---- ---- 184.50 -3.30 187.80 2160 ---- ---- ---- ---- 187.60 -3.20 190.80 2165 ---- ---- ---- ---- 190.60 -3.30 193.90 2170 ---- ---- ---- ---- 193.70 -3.40 197.10 2175 ---- ---- ---- ---- 196.90 -3.30 200.20 2180 ---- ---- ---- ---- 200.00 -3.40 203.40 2185 ---- ---- ---- ---- 203.20 -3.40 206.60 2190 ---- ---- ---- ---- 206.50 -3.40 209.90 2195 ---- ---- ---- ---- 209.70 -3.50 213.20 2200 ---- ---- ---- ---- 213.00 -3.50 216.50 2205 ---- ---- ---- ---- 216.30 -3.50 219.80 2210 ---- ---- ---- ---- 219.70 -3.50 223.20 2215 ---- ---- ---- ---- 223.00 -3.60 226.60 2220 ---- ---- ---- ---- 226.40 -3.60 230.00 2225 ---- ---- ---- ---- 229.90 -3.50 233.40 2230 ---- ---- ---- ---- 233.30 -3.60 236.90 2235 ---- ---- ---- ---- 236.80 -3.60 240.40 2240 ---- ---- ---- ---- 240.30 -3.60 243.90 2245 ---- ---- ---- ---- 243.80 -3.70 247.50 2250 ---- ---- ---- ---- 247.30 -3.70 251.00 2255 ---- ---- ---- ---- 250.90 -3.70 254.60 2260 ---- ---- ---- ---- 254.40 -3.80 258.20 2265 ---- ---- ---- ---- 258.00 -3.80 261.80 2270 ---- ---- ---- ---- 261.60 -3.80 265.40 2275 ---- ---- ---- ---- 265.20 -3.90 269.10 2280 ---- ---- ---- ---- 268.90 -3.80 272.70 2285 ---- ---- ---- ---- 272.50 -3.90 276.40 2290 ---- ---- ---- ---- 276.20 -3.90 280.10 2295 ---- ---- ---- ---- 279.90 -3.90 283.80 2300 ---- ---- ---- ---- 283.60 -3.90 287.50 2305 ---- ---- ---- ---- 287.30 -4.00 291.30 2310 ---- ---- ---- ---- 291.10 -3.90 295.00 2315 ---- ---- ---- ---- 294.80 -4.00 298.80 2320 ---- ---- ---- ---- 298.60 -4.00 302.60 2325 ---- ---- ---- ---- 302.40 -4.00 306.40 2330 ---- ---- ---- ---- 306.20 -4.00 310.20 2335 ---- ---- ---- ---- 310.00 -4.00 314.00 2340 ---- ---- ---- ---- 313.80 -4.10 317.90 2345 ---- ---- ---- ---- 317.60 -4.10 321.70 2350 ---- ---- ---- ---- 321.50 -4.10 325.60 2360 ---- ---- ---- ---- 329.20 -4.20 333.40 2370 ---- ---- ---- ---- 337.00 -4.20 341.20 2380 ---- ---- ---- ---- 344.80 -4.30 349.10 2390 ---- ---- ---- ---- 352.70 -4.30 357.00 2400 ---- ---- ---- ---- 360.70 -4.30 365.00 2410 ---- ---- ---- ---- 368.60 -4.40 373.00 2420 ---- ---- ---- ---- 376.70 -4.40 381.10 2425 ---- ---- ---- ---- 380.70 -4.40 385.10 2430 ---- ---- ---- ---- 384.80 -4.40 389.20 2440 ---- ---- ---- ---- 392.90 -4.40 397.30 2450 ---- ---- ---- ---- 401.00 -4.50 405.50 2475 ---- ---- ---- ---- 421.60 -4.60 426.20 2500 ---- ---- ---- ---- 442.50 -4.60 447.10 2525 ---- ---- ---- ---- 463.50 -4.70 468.20 2550 ---- ---- ---- ---- 484.80 -4.80 489.60 2575 ---- ---- ---- ---- 506.30 -4.80 511.10 2600 ---- ---- ---- ---- 527.90 -5.00 532.90 2625 ---- ---- ---- ---- 549.80 -5.00 554.80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.80 -.10 1.90 1050 ---- ---- ---- ---- 2.10 -.10 2.20 1075 ---- ---- ---- ---- 2.50 -.10 2.60 1100 ---- ---- ---- ---- 2.90 -.10 3.00 1125 ---- ---- ---- ---- 3.40 -.10 3.50 1150 ---- ---- ---- ---- 3.90 -.10 4.00 1175 ---- ---- ---- ---- 4.50 -.10 4.60 1200 ---- ---- ---- ---- 5.10 -.20 5.30 1220 ---- ---- ---- ---- 5.70 -.20 5.90 1225 ---- ---- ---- ---- 5.80 -.20 6.00 1230 ---- ---- ---- ---- 6.00 -.20 6.20 1240 ---- ---- ---- ---- 6.30 -.20 6.50 1250 ---- ---- ---- ---- 6.70 -.10 6.80 1260 ---- ---- ---- ---- 7.00 -.20 7.20 1270 ---- ---- ---- ---- 7.40 -.20 7.60 1275 ---- ---- ---- ---- 7.60 -.20 7.80 1280 ---- ---- ---- ---- 7.70 -.30 8.00 1290 ---- ---- ---- ---- 8.10 -.30 8.40 1300 ---- ---- ---- ---- 8.50 -.30 8.80 1310 ---- ---- ---- ---- 9.00 -.20 9.20 1315 ---- ---- ---- ---- 9.20 -.20 9.40 1320 ---- ---- ---- ---- 9.40 -.30 9.70 1325 ---- ---- ---- ---- 9.60 -.30 9.90 1330 ---- ---- ---- ---- 9.90 -.20 10.10 1335 ---- ---- ---- ---- 10.10 -.30 10.40 1340 ---- ---- ---- ---- 10.30 -.30 10.60 1345 ---- ---- ---- ---- 10.60 -.30 10.90 1350 ---- ---- ---- ---- 10.80 -.30 11.10 1355 ---- ---- ---- ---- 11.10 -.30 11.40 1360 ---- ---- ---- ---- 11.30 -.40 11.70 1365 ---- ---- ---- ---- 11.60 -.30 11.90 1370 ---- ---- ---- ---- 11.90 -.30 12.20 1375 ---- ---- ---- ---- 12.10 -.40 12.50 1380 ---- ---- ---- ---- 12.40 -.40 12.80 1385 ---- ---- ---- ---- 12.70 -.30 13.00 1390 ---- ---- ---- ---- 13.00 -.30 13.30 1395 ---- ---- ---- ---- 13.30 -.30 13.60 1400 ---- ---- ---- ---- 13.60 -.30 13.90 1405 ---- ---- ---- ---- 13.90 -.40 14.30 1410 ---- ---- ---- ---- 14.20 -.40 14.60 1415 ---- ---- ---- ---- 14.50 -.40 14.90 1420 ---- ---- ---- ---- 14.80 -.40 15.20 1425 ---- ---- ---- ---- 15.20 -.40 15.60 1430 ---- ---- ---- ---- 15.50 -.40 15.90 1435 ---- ---- ---- ---- 15.80 -.40 16.20 1440 ---- ---- ---- ---- 16.20 -.40 16.60 1445 ---- ---- ---- ---- 16.50 -.40 16.90 1450 ---- ---- ---- ---- 16.90 -.40 17.30 1455 ---- ---- ---- ---- 17.20 -.50 17.70 1460 ---- ---- ---- ---- 17.60 -.50 18.10 1465 ---- ---- ---- ---- 18.00 -.40 18.40 1470 ---- ---- ---- ---- 18.30 -.50 18.80 1475 ---- ---- ---- ---- 18.70 -.50 19.20 1480 ---- ---- ---- ---- 19.10 -.50 19.60 1485 ---- ---- ---- ---- 19.50 -.50 20.00 1490 ---- ---- ---- ---- 19.90 -.50 20.40 1495 ---- ---- ---- ---- 20.30 -.60 20.90 1500 ---- ---- ---- ---- 20.80 -.50 21.30 1505 ---- ---- ---- ---- 21.20 -.50 21.70 1510 ---- ---- ---- ---- 21.60 -.60 22.20 1515 ---- ---- ---- ---- 22.10 -.50 22.60 1520 ---- ---- ---- ---- 22.50 -.60 23.10 1525 ---- ---- ---- ---- 22.90 -.60 23.50 1530 ---- ---- ---- ---- 23.40 -.60 24.00 1535 ---- ---- ---- ---- 23.90 -.60 24.50 1540 ---- ---- ---- ---- 24.30 -.60 24.90 1545 ---- ---- ---- ---- 24.80 -.60 25.40 1550 ---- ---- ---- ---- 25.30 -.60 25.90 1555 ---- ---- ---- ---- 25.80 -.60 26.40 1560 ---- ---- ---- ---- 26.30 -.60 26.90 1565 ---- ---- ---- ---- 26.80 -.70 27.50 1570 ---- ---- ---- ---- 27.30 -.70 28.00 1575 ---- ---- ---- ---- 27.80 -.70 28.50 1580 ---- ---- ---- ---- 28.40 -.70 29.10 1585 ---- ---- ---- ---- 28.90 -.70 29.60 1590 ---- ---- ---- ---- 29.40 -.80 30.20 1595 ---- ---- ---- ---- 30.00 -.70 30.70 1600 ---- ---- ---- ---- 30.50 -.80 31.30 1605 ---- ---- ---- ---- 31.10 -.80 31.90 1610 ---- ---- ---- ---- 31.70 -.70 32.40 1615 ---- ---- ---- ---- 32.30 -.70 33.00 1620 ---- ---- ---- ---- 32.80 -.80 33.60 1625 ---- ---- ---- ---- 33.40 -.80 34.20 1630 ---- ---- ---- ---- 34.00 -.80 34.80 1635 ---- ---- ---- ---- 34.60 -.90 35.50 1640 ---- ---- ---- ---- 35.20 -.90 36.10 1645 ---- ---- ---- ---- 35.90 -.80 36.70 1650 ---- ---- ---- ---- 36.50 -.80 37.30 1655 ---- ---- ---- ---- 37.10 -.90 38.00 1660 ---- ---- ---- ---- 37.70 -.90 38.60 1665 ---- ---- ---- ---- 38.40 -.90 39.30 1670 ---- ---- ---- ---- 39.00 -1.00 40.00 1675 ---- ---- ---- ---- 39.70 -.90 40.60 1680 ---- ---- ---- ---- 40.40 -.90 41.30 1685 ---- ---- ---- ---- 41.00 -1.00 42.00 1690 ---- ---- ---- ---- 41.70 -1.00 42.70 1695 ---- ---- ---- ---- 42.40 -1.00 43.40 1700 ---- ---- ---- ---- 43.10 -1.00 44.10 1705 ---- ---- ---- ---- 43.80 -1.00 44.80 1710 ---- ---- ---- ---- 44.50 -1.00 45.50 1715 ---- ---- ---- ---- 45.20 -1.00 46.20 1720 ---- ---- ---- ---- 45.90 -1.10 47.00 1725 ---- ---- ---- ---- 46.60 -1.10 47.70 1730 ---- ---- ---- ---- 47.30 -1.10 48.40 1735 ---- ---- ---- ---- 48.10 -1.10 49.20 1740 ---- ---- ---- ---- 48.80 -1.10 49.90 1745 ---- ---- ---- ---- 49.60 -1.10 50.70 1750 ---- ---- ---- ---- 50.30 -1.20 51.50 1755 ---- ---- ---- ---- 51.10 -1.20 52.30 1760 ---- ---- ---- ---- 51.90 -1.20 53.10 1765 ---- ---- ---- ---- 52.70 -1.20 53.90 1770 ---- ---- ---- ---- 53.50 -1.20 54.70 1775 ---- ---- ---- ---- 54.30 -1.30 55.60 1780 ---- ---- ---- ---- 55.10 -1.30 56.40 1785 ---- ---- ---- ---- 56.00 -1.30 57.30 1790 ---- ---- ---- ---- 56.80 -1.30 58.10 1795 ---- ---- ---- ---- 57.70 -1.30 59.00 1800 ---- ---- ---- ---- 58.60 -1.30 59.90 1805 ---- ---- ---- ---- 59.50 -1.30 60.80 1810 ---- ---- ---- ---- 60.40 -1.40 61.80 1815 ---- ---- ---- ---- 61.30 -1.40 62.70 1820 ---- ---- ---- ---- 62.30 -1.40 63.70 1825 ---- ---- ---- ---- 63.20 -1.50 64.70 1830 ---- ---- ---- ---- 64.20 -1.50 65.70 1835 ---- ---- ---- ---- 65.20 -1.50 66.70 1840 ---- ---- ---- ---- 66.20 -1.50 67.70 1845 ---- ---- ---- ---- 67.30 -1.50 68.80 1850 ---- ---- ---- ---- 68.30 -1.50 69.80 700 1855 ---- ---- ---- ---- 69.40 -1.50 70.90 1860 ---- ---- ---- ---- 70.50 -1.60 72.10 1865 ---- ---- ---- ---- 71.60 -1.60 73.20 1870 ---- ---- ---- ---- 72.80 -1.60 74.40 1875 ---- ---- ---- ---- 74.00 -1.60 75.60 1880 ---- ---- ---- ---- 75.20 -1.60 76.80 1885 ---- ---- ---- ---- 76.40 -1.70 78.10 1890 ---- ---- ---- ---- 77.60 -1.70 79.30 1895 ---- ---- ---- ---- 78.90 -1.70 80.60 1900 ---- ---- ---- ---- 80.20 -1.80 82.00 1905 ---- ---- ---- ---- 81.60 -1.70 83.30 1910 ---- ---- ---- ---- 82.90 -1.80 84.70 1915 ---- ---- ---- ---- 84.30 -1.80 86.10 1920 ---- ---- ---- ---- 85.80 -1.80 87.60 1925 ---- ---- ---- ---- 87.20 -1.90 89.10 1930 ---- ---- ---- ---- 88.70 -1.90 90.60 1935 ---- ---- ---- ---- 90.20 -1.90 92.10 1940 ---- ---- ---- ---- 91.80 -1.90 93.70 1945 ---- ---- ---- ---- 93.40 -1.90 95.30 1950 ---- ---- ---- ---- 95.00 -2.00 97.00 1955 ---- ---- ---- ---- 96.70 -1.90 98.60 1960 ---- ---- ---- ---- 98.30 -2.10 100.40 1965 ---- ---- ---- ---- 100.10 -2.00 102.10 1970 ---- ---- ---- ---- 101.80 -2.10 103.90 1975 ---- ---- ---- ---- 103.60 -2.10 105.70 1980 ---- ---- ---- ---- 105.40 -2.10 107.50 1985 ---- ---- ---- ---- 107.30 -2.10 109.40 1990 ---- ---- ---- ---- 109.10 -2.20 111.30 1995 ---- ---- ---- ---- 111.10 -2.10 113.20 2000 ---- ---- ---- ---- 113.00 -2.20 115.20 2005 ---- ---- ---- ---- 115.00 -2.20 117.20 2010 ---- ---- ---- ---- 117.00 -2.30 119.30 2015 ---- ---- ---- ---- 119.10 -2.30 121.40 2020 ---- ---- ---- ---- 121.10 -2.40 123.50 2025 ---- ---- ---- ---- 123.30 -2.30 125.60 2030 ---- ---- ---- ---- 125.40 -2.40 127.80 2035 ---- ---- ---- ---- 127.60 -2.40 130.00 2040 ---- ---- ---- ---- 129.80 -2.50 132.30 2045 ---- ---- ---- ---- 132.10 -2.40 134.50 2050 ---- ---- ---- ---- 134.40 -2.50 136.90 2055 ---- ---- ---- ---- 136.70 -2.50 139.20 2060 ---- ---- ---- ---- 139.10 -2.50 141.60 2065 ---- ---- ---- ---- 141.50 -2.50 144.00 2070 ---- ---- ---- ---- 143.90 -2.60 146.50 2075 ---- ---- ---- ---- 146.30 -2.70 149.00 2080 ---- ---- ---- ---- 148.80 -2.70 151.50 2085 ---- ---- ---- ---- 151.40 -2.60 154.00 2090 ---- ---- ---- ---- 153.90 -2.70 156.60 2095 ---- ---- ---- ---- 156.50 -2.70 159.20 2100 ---- ---- ---- ---- 159.10 -2.80 161.90 2105 ---- ---- ---- ---- 161.80 -2.80 164.60 2110 ---- ---- ---- ---- 164.50 -2.80 167.30 2115 ---- ---- ---- ---- 167.20 -2.80 170.00 2120 ---- ---- ---- ---- 170.00 -2.80 172.80 2125 ---- ---- ---- ---- 172.70 -2.90 175.60 2130 ---- ---- ---- ---- 175.60 -2.90 178.50 2135 ---- ---- ---- ---- 178.40 -2.90 181.30 2140 ---- ---- ---- ---- 181.30 -2.90 184.20 2145 ---- ---- ---- ---- 184.20 -3.00 187.20 2150 ---- ---- ---- ---- 187.10 -3.00 190.10 2155 ---- ---- ---- ---- 190.10 -3.00 193.10 2160 ---- ---- ---- ---- 193.10 -3.00 196.10 2165 ---- ---- ---- ---- 196.10 -3.10 199.20 2170 ---- ---- ---- ---- 199.10 -3.10 202.20 2175 ---- ---- ---- ---- 202.20 -3.10 205.30 2180 ---- ---- ---- ---- 205.30 -3.10 208.40 2185 ---- ---- ---- ---- 208.40 -3.20 211.60 2190 ---- ---- ---- ---- 211.60 -3.20 214.80 2195 ---- ---- ---- ---- 214.70 -3.30 218.00 2200 ---- ---- ---- ---- 217.90 -3.30 221.20 2205 ---- ---- ---- ---- 221.20 -3.20 224.40 2210 ---- ---- ---- ---- 224.40 -3.30 227.70 2215 ---- ---- ---- ---- 227.70 -3.30 231.00 2220 ---- ---- ---- ---- 231.00 -3.30 234.30 2225 ---- ---- ---- ---- 234.30 -3.40 237.70 2230 ---- ---- ---- ---- 237.60 -3.40 241.00 2235 ---- ---- ---- ---- 241.00 -3.40 244.40 2240 ---- ---- ---- ---- 244.40 -3.40 247.80 2245 ---- ---- ---- ---- 247.80 -3.40 251.20 2250 ---- ---- ---- ---- 251.20 -3.50 254.70 2255 ---- ---- ---- ---- 254.70 -3.50 258.20 2260 ---- ---- ---- ---- 258.10 -3.50 261.60 2265 ---- ---- ---- ---- 261.60 -3.50 265.10 2270 ---- ---- ---- ---- 265.10 -3.60 268.70 2275 ---- ---- ---- ---- 268.60 -3.60 272.20 2280 ---- ---- ---- ---- 272.20 -3.60 275.80 2285 ---- ---- ---- ---- 275.70 -3.60 279.30 2290 ---- ---- ---- ---- 279.30 -3.60 282.90 2295 ---- ---- ---- ---- 282.90 -3.60 286.50 2300 ---- ---- ---- ---- 286.50 -3.60 290.10 2305 ---- ---- ---- ---- 290.10 -3.70 293.80 2310 ---- ---- ---- ---- 293.70 -3.70 297.40 2315 ---- ---- ---- ---- 297.40 -3.70 301.10 2320 ---- ---- ---- ---- 301.00 -3.80 304.80 2325 ---- ---- ---- ---- 304.70 -3.80 308.50 2330 ---- ---- ---- ---- 308.40 -3.80 312.20 2335 ---- ---- ---- ---- 312.10 -3.80 315.90 2340 ---- ---- ---- ---- 315.80 -3.80 319.60 2345 ---- ---- ---- ---- 319.50 -3.90 323.40 2350 ---- ---- ---- ---- 323.30 -3.80 327.10 2355 ---- ---- ---- ---- 327.00 -3.90 330.90 2360 ---- ---- ---- ---- 330.80 -3.90 334.70 2365 ---- ---- ---- ---- 334.60 -3.90 338.50 2370 ---- ---- ---- ---- 338.40 -3.90 342.30 2375 ---- ---- ---- ---- 342.20 -3.90 346.10 2380 ---- ---- ---- ---- 346.00 -4.00 350.00 2385 ---- ---- ---- ---- 349.80 -4.00 353.80 2390 ---- ---- ---- ---- 353.70 -4.00 357.70 2395 ---- ---- ---- ---- 357.50 -4.10 361.60 2400 ---- ---- ---- ---- 361.40 -4.00 365.40 2405 ---- ---- ---- ---- 365.30 -4.00 369.30 2410 ---- ---- ---- ---- 369.20 -4.00 373.20 2415 ---- ---- ---- ---- 373.10 -4.10 377.20 2420 ---- ---- ---- ---- 377.00 -4.10 381.10 2425 ---- ---- ---- ---- 380.90 -4.10 385.00 2430 ---- ---- ---- ---- 384.90 -4.10 389.00 2435 ---- ---- ---- ---- 388.80 -4.20 393.00 2440 ---- ---- ---- ---- 392.80 -4.10 396.90 2450 ---- ---- ---- ---- 400.70 -4.20 404.90 2460 ---- ---- ---- ---- 408.70 -4.20 412.90 2470 ---- ---- ---- ---- 416.70 -4.30 421.00 2475 ---- ---- ---- ---- 420.80 -4.30 425.10 2480 ---- ---- ---- ---- 424.80 -4.30 429.10 2490 ---- ---- ---- ---- 432.90 -4.40 437.30 2500 ---- ---- ---- ---- 441.10 -4.30 445.40 2510 ---- ---- ---- ---- 449.30 -4.40 453.70 2520 ---- ---- ---- ---- 457.50 -4.40 461.90 2525 ---- ---- ---- ---- 461.60 -4.50 466.10 2530 ---- ---- ---- ---- 465.80 -4.40 470.20 2550 ---- ---- ---- ---- 482.40 -4.50 486.90 2575 ---- ---- ---- ---- 503.40 -4.50 507.90 2600 ---- ---- ---- ---- 524.60 -4.60 529.20 2625 ---- ---- ---- ---- 545.90 -4.70 550.60 2650 ---- ---- ---- ---- 567.50 -4.70 572.20 2675 ---- ---- ---- ---- 589.20 -4.80 594.00 2700 ---- ---- ---- ---- 611.00 -4.90 615.90 2725 ---- ---- ---- ---- 633.00 -4.90 637.90 2750 ---- ---- ---- ---- 655.20 -4.90 660.10 2775 ---- ---- ---- ---- 677.50 -5.00 682.50 2800 ---- ---- ---- ---- 699.90 -5.10 705.00 2825 ---- ---- ---- ---- 722.40 -5.10 727.50 2850 ---- ---- ---- ---- 745.10 -5.10 750.20 2875 ---- ---- ---- ---- 767.90 -5.10 773.00 2900 ---- ---- ---- ---- 790.70 -5.20 795.90 2925 ---- ---- ---- ---- 813.70 -5.30 819.00 2950 ---- ---- ---- ---- 836.80 -5.30 842.10 2975 ---- ---- ---- ---- 859.90 -5.30 865.20 3000 ---- ---- ---- ---- 883.10 -5.40 888.50 3100 ---- ---- ---- ---- 976.80 -5.50 982.30 3200 ---- ---- ---- ---- 1071.60 -5.60 1077.20 3300 ---- ---- ---- ---- 1167.20 -5.70 1172.90 3400 ---- ---- ---- ---- 1263.60 -5.80 1269.40 3500 ---- ---- ---- ---- 1360.50 -5.90 1366.40 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.20 -.10 5.30 1100 ---- ---- ---- ---- 5.90 -.10 6.00 1125 ---- ---- ---- ---- 6.70 -.10 6.80 1150 ---- ---- ---- ---- 7.50 -.20 7.70 1175 ---- ---- ---- ---- 8.50 -.20 8.70 1200 ---- ---- ---- ---- 9.50 -.20 9.70 1225 ---- ---- ---- ---- 10.60 -.20 10.80 1250 ---- ---- ---- ---- 11.80 -.20 12.00 1270 ---- ---- ---- ---- 12.80 -.30 13.10 1275 ---- ---- ---- ---- 13.10 -.30 13.40 1280 ---- ---- ---- ---- 13.40 -.30 13.70 1290 ---- ---- ---- ---- 13.90 -.30 14.20 1300 ---- ---- ---- ---- 14.50 -.30 14.80 1310 ---- ---- ---- ---- 15.10 -.30 15.40 1320 ---- ---- ---- ---- 15.70 -.40 16.10 1325 ---- ---- ---- ---- 16.00 -.40 16.40 1330 ---- ---- ---- ---- 16.30 -.40 16.70 1340 ---- ---- ---- ---- 17.00 -.40 17.40 1350 ---- ---- ---- ---- 17.70 -.40 18.10 1360 ---- ---- ---- ---- 18.40 -.40 18.80 1370 ---- ---- ---- ---- 19.10 -.40 19.50 1375 ---- ---- ---- ---- 19.40 -.50 19.90 1380 ---- ---- ---- ---- 19.80 -.40 20.20 1385 ---- ---- ---- ---- 20.20 -.40 20.60 1390 ---- ---- ---- ---- 20.60 -.40 21.00 1395 ---- ---- ---- ---- 21.00 -.40 21.40 1400 ---- ---- ---- ---- 21.30 -.50 21.80 1405 ---- ---- ---- ---- 21.70 -.50 22.20 1410 ---- ---- ---- ---- 22.20 -.40 22.60 1415 ---- ---- ---- ---- 22.60 -.40 23.00 1420 ---- ---- ---- ---- 23.00 -.50 23.50 1425 ---- ---- ---- ---- 23.40 -.50 23.90 1430 ---- ---- ---- ---- 23.80 -.50 24.30 1435 ---- ---- ---- ---- 24.30 -.50 24.80 1440 ---- ---- ---- ---- 24.70 -.50 25.20 1445 ---- ---- ---- ---- 25.10 -.60 25.70 1450 ---- ---- ---- ---- 25.60 -.50 26.10 1455 ---- ---- ---- ---- 26.00 -.60 26.60 1460 ---- ---- ---- ---- 26.50 -.50 27.00 1465 ---- ---- ---- ---- 27.00 -.50 27.50 1470 ---- ---- ---- ---- 27.40 -.60 28.00 1475 ---- ---- ---- ---- 27.90 -.60 28.50 1480 ---- ---- ---- ---- 28.40 -.60 29.00 1485 ---- ---- ---- ---- 28.90 -.60 29.50 1490 ---- ---- ---- ---- 29.40 -.60 30.00 1495 ---- ---- ---- ---- 29.90 -.60 30.50 1500 ---- ---- ---- ---- 30.40 -.60 31.00 1505 ---- ---- ---- ---- 30.90 -.70 31.60 1510 ---- ---- ---- ---- 31.50 -.60 32.10 1515 ---- ---- ---- ---- 32.00 -.70 32.70 1520 ---- ---- ---- ---- 32.50 -.70 33.20 1525 ---- ---- ---- ---- 33.10 -.70 33.80 1530 ---- ---- ---- ---- 33.70 -.60 34.30 1535 ---- ---- ---- ---- 34.20 -.70 34.90 1540 ---- ---- ---- ---- 34.80 -.70 35.50 1545 ---- ---- ---- ---- 35.40 -.70 36.10 1550 ---- ---- ---- ---- 35.90 -.80 36.70 1555 ---- ---- ---- ---- 36.50 -.80 37.30 1560 ---- ---- ---- ---- 37.10 -.80 37.90 1565 ---- ---- ---- ---- 37.70 -.80 38.50 1570 ---- ---- ---- ---- 38.30 -.80 39.10 1575 ---- ---- ---- ---- 39.00 -.70 39.70 1580 ---- ---- ---- ---- 39.60 -.80 40.40 1585 ---- ---- ---- ---- 40.20 -.80 41.00 1590 ---- ---- ---- ---- 40.80 -.80 41.60 1595 ---- ---- ---- ---- 41.50 -.80 42.30 1600 ---- ---- ---- ---- 42.10 -.90 43.00 1605 ---- ---- ---- ---- 42.80 -.80 43.60 1610 ---- ---- ---- ---- 43.50 -.80 44.30 1615 ---- ---- ---- ---- 44.10 -.90 45.00 1620 ---- ---- ---- ---- 44.80 -.90 45.70 1625 ---- ---- ---- ---- 45.50 -.90 46.40 1630 ---- ---- ---- ---- 46.20 -.90 47.10 1635 ---- ---- ---- ---- 46.90 -.90 47.80 1640 ---- ---- ---- ---- 47.60 -.90 48.50 1645 ---- ---- ---- ---- 48.30 -.90 49.20 1650 ---- ---- ---- ---- 49.00 -.90 49.90 1655 ---- ---- ---- ---- 49.70 -1.00 50.70 1660 ---- ---- ---- ---- 50.40 -1.00 51.40 1665 ---- ---- ---- ---- 51.20 -.90 52.10 1670 ---- ---- ---- ---- 51.90 -1.00 52.90 1675 ---- ---- ---- ---- 52.60 -1.00 53.60 1680 ---- ---- ---- ---- 53.40 -1.00 54.40 1685 ---- ---- ---- ---- 54.10 -1.10 55.20 1690 ---- ---- ---- ---- 54.90 -1.00 55.90 1695 ---- ---- ---- ---- 55.70 -1.00 56.70 1700 ---- ---- ---- ---- 56.40 -1.10 57.50 1705 ---- ---- ---- ---- 57.20 -1.10 58.30 1710 ---- ---- ---- ---- 58.00 -1.10 59.10 1715 ---- ---- ---- ---- 58.80 -1.10 59.90 1720 ---- ---- ---- ---- 59.60 -1.10 60.70 1725 ---- ---- ---- ---- 60.40 -1.10 61.50 1730 ---- ---- ---- ---- 61.20 -1.10 62.30 1735 ---- ---- ---- ---- 62.00 -1.20 63.20 1740 ---- ---- ---- ---- 62.80 -1.20 64.00 1745 ---- ---- ---- ---- 63.60 -1.20 64.80 1750 ---- ---- ---- ---- 64.40 -1.20 65.60 1755 ---- ---- ---- ---- 65.30 -1.20 66.50 1760 ---- ---- ---- ---- 66.10 -1.20 67.30 1765 ---- ---- ---- ---- 67.00 -1.20 68.20 1770 ---- ---- ---- ---- 67.80 -1.30 69.10 1775 ---- ---- ---- ---- 68.70 -1.20 69.90 1780 ---- ---- ---- ---- 69.50 -1.30 70.80 1785 ---- ---- ---- ---- 70.40 -1.30 71.70 1790 ---- ---- ---- ---- 71.30 -1.30 72.60 1795 ---- ---- ---- ---- 72.20 -1.30 73.50 1800 ---- ---- ---- ---- 73.10 -1.40 74.50 1805 ---- ---- ---- ---- 74.00 -1.40 75.40 1810 ---- ---- ---- ---- 75.00 -1.30 76.30 1815 ---- ---- ---- ---- 75.90 -1.40 77.30 1820 ---- ---- ---- ---- 76.90 -1.40 78.30 1825 ---- ---- ---- ---- 77.80 -1.50 79.30 1830 ---- ---- ---- ---- 78.80 -1.50 80.30 1835 ---- ---- ---- ---- 79.80 -1.50 81.30 1840 ---- ---- ---- ---- 80.80 -1.50 82.30 1845 ---- ---- ---- ---- 81.90 -1.50 83.40 1850 ---- ---- ---- ---- 82.90 -1.60 84.50 1855 ---- ---- ---- ---- 84.00 -1.50 85.50 1860 ---- ---- ---- ---- 85.10 -1.50 86.60 1865 ---- ---- ---- ---- 86.20 -1.60 87.80 1870 ---- ---- ---- ---- 87.30 -1.60 88.90 1875 ---- ---- ---- ---- 88.50 -1.60 90.10 1880 ---- ---- ---- ---- 89.60 -1.70 91.30 1885 ---- ---- ---- ---- 90.80 -1.70 92.50 1890 ---- ---- ---- ---- 92.10 -1.60 93.70 1895 ---- ---- ---- ---- 93.30 -1.70 95.00 1900 ---- ---- ---- ---- 94.60 -1.70 96.30 1905 ---- ---- ---- ---- 95.80 -1.80 97.60 1910 ---- ---- ---- ---- 97.20 -1.70 98.90 1915 ---- ---- ---- ---- 98.50 -1.80 100.30 1920 ---- ---- ---- ---- 99.90 -1.80 101.70 1925 ---- ---- ---- ---- 101.30 -1.80 103.10 1930 ---- ---- ---- ---- 102.70 -1.80 104.50 1935 ---- ---- ---- ---- 104.20 -1.80 106.00 1940 ---- ---- ---- ---- 105.70 -1.80 107.50 1945 ---- ---- ---- ---- 107.20 -1.90 109.10 1950 ---- ---- ---- ---- 108.70 -1.90 110.60 1955 ---- ---- ---- ---- 110.30 -1.90 112.20 1960 ---- ---- ---- ---- 111.90 -2.00 113.90 1965 ---- ---- ---- ---- 113.60 -1.90 115.50 1970 ---- ---- ---- ---- 115.30 -2.00 117.30 1975 ---- ---- ---- ---- 117.00 -2.00 119.00 1980 ---- ---- ---- ---- 118.70 -2.10 120.80 1985 ---- ---- ---- ---- 120.50 -2.10 122.60 1990 ---- ---- ---- ---- 122.30 -2.10 124.40 1995 ---- ---- ---- ---- 124.20 -2.10 126.30 2000 ---- ---- ---- ---- 126.00 -2.20 128.20 2005 ---- ---- ---- ---- 128.00 -2.10 130.10 2010 ---- ---- ---- ---- 129.90 -2.20 132.10 2015 ---- ---- ---- ---- 131.90 -2.20 134.10 2020 ---- ---- ---- ---- 133.90 -2.20 136.10 2025 ---- ---- ---- ---- 135.90 -2.30 138.20 2030 ---- ---- ---- ---- 138.00 -2.30 140.30 2035 ---- ---- ---- ---- 140.10 -2.30 142.40 2040 ---- ---- ---- ---- 142.30 -2.30 144.60 2045 ---- ---- ---- ---- 144.40 -2.40 146.80 2050 ---- ---- ---- ---- 146.70 -2.30 149.00 2055 ---- ---- ---- ---- 148.90 -2.40 151.30 2060 ---- ---- ---- ---- 151.20 -2.40 153.60 2065 ---- ---- ---- ---- 153.50 -2.40 155.90 2070 ---- ---- ---- ---- 155.90 -2.40 158.30 2075 ---- ---- ---- ---- 158.20 -2.50 160.70 2080 ---- ---- ---- ---- 160.70 -2.40 163.10 2085 ---- ---- ---- ---- 163.10 -2.50 165.60 2090 ---- ---- ---- ---- 165.60 -2.50 168.10 2095 ---- ---- ---- ---- 168.10 -2.60 170.70 2100 ---- ---- ---- ---- 170.70 -2.50 173.20 2105 ---- ---- ---- ---- 173.30 -2.60 175.90 2110 ---- ---- ---- ---- 175.90 -2.60 178.50 2115 ---- ---- ---- ---- 178.50 -2.70 181.20 2120 ---- ---- ---- ---- 181.20 -2.70 183.90 2125 ---- ---- ---- ---- 183.90 -2.70 186.60 2130 ---- ---- ---- ---- 186.70 -2.70 189.40 2135 ---- ---- ---- ---- 189.50 -2.70 192.20 2140 ---- ---- ---- ---- 192.30 -2.70 195.00 2145 ---- ---- ---- ---- 195.10 -2.80 197.90 2150 ---- ---- ---- ---- 198.00 -2.80 200.80 2155 ---- ---- ---- ---- 200.90 -2.80 203.70 2160 ---- ---- ---- ---- 203.90 -2.80 206.70 2165 ---- ---- ---- ---- 206.80 -2.90 209.70 2170 ---- ---- ---- ---- 209.80 -2.90 212.70 2175 ---- ---- ---- ---- 212.80 -2.90 215.70 2180 ---- ---- ---- ---- 215.90 -2.90 218.80 2185 ---- ---- ---- ---- 218.90 -3.00 221.90 2190 ---- ---- ---- ---- 222.00 -3.00 225.00 2195 ---- ---- ---- ---- 225.20 -2.90 228.10 2200 ---- ---- ---- ---- 228.30 -3.00 231.30 2205 ---- ---- ---- ---- 231.50 -3.00 234.50 2210 ---- ---- ---- ---- 234.70 -3.00 237.70 2215 ---- ---- ---- ---- 237.90 -3.10 241.00 2220 ---- ---- ---- ---- 241.20 -3.00 244.20 2225 ---- ---- ---- ---- 244.40 -3.10 247.50 2230 ---- ---- ---- ---- 247.70 -3.10 250.80 2235 ---- ---- ---- ---- 251.00 -3.20 254.20 2240 ---- ---- ---- ---- 254.40 -3.10 257.50 2245 ---- ---- ---- ---- 257.70 -3.20 260.90 2250 ---- ---- ---- ---- 261.10 -3.20 264.30 2255 ---- ---- ---- ---- 264.50 -3.20 267.70 2260 ---- ---- ---- ---- 267.90 -3.20 271.10 2265 ---- ---- ---- ---- 271.30 -3.30 274.60 2270 ---- ---- ---- ---- 274.70 -3.30 278.00 2275 ---- ---- ---- ---- 278.20 -3.30 281.50 2280 ---- ---- ---- ---- 281.70 -3.30 285.00 2285 ---- ---- ---- ---- 285.20 -3.30 288.50 2290 ---- ---- ---- ---- 288.70 -3.30 292.00 2295 ---- ---- ---- ---- 292.20 -3.40 295.60 2300 ---- ---- ---- ---- 295.70 -3.40 299.10 2305 ---- ---- ---- ---- 299.30 -3.40 302.70 2310 ---- ---- ---- ---- 302.80 -3.40 306.20 2315 ---- ---- ---- ---- 306.40 -3.40 309.80 2320 ---- ---- ---- ---- 310.00 -3.40 313.40 2325 ---- ---- ---- ---- 313.60 -3.50 317.10 2330 ---- ---- ---- ---- 317.20 -3.50 320.70 2335 ---- ---- ---- ---- 320.80 -3.50 324.30 2340 ---- ---- ---- ---- 324.40 -3.50 327.90 2345 ---- ---- ---- ---- 328.10 -3.50 331.60 2350 ---- ---- ---- ---- 331.70 -3.60 335.30 2355 ---- ---- ---- ---- 335.40 -3.50 338.90 2360 ---- ---- ---- ---- 339.00 -3.60 342.60 2365 ---- ---- ---- ---- 342.70 -3.60 346.30 2370 ---- ---- ---- ---- 346.40 -3.60 350.00 2375 ---- ---- ---- ---- 350.10 -3.60 353.70 2380 ---- ---- ---- ---- 353.80 -3.60 357.40 2385 ---- ---- ---- ---- 357.50 -3.70 361.20 2390 ---- ---- ---- ---- 361.20 -3.70 364.90 2395 ---- ---- ---- ---- 365.00 -3.70 368.70 2400 ---- ---- ---- ---- 368.70 -3.70 372.40 2405 ---- ---- ---- ---- 372.50 -3.70 376.20 2410 ---- ---- ---- ---- 376.20 -3.80 380.00 2415 ---- ---- ---- ---- 380.00 -3.70 383.70 2420 ---- ---- ---- ---- 383.80 -3.70 387.50 2425 ---- ---- ---- ---- 387.60 -3.70 391.30 2430 ---- ---- ---- ---- 391.40 -3.80 395.20 2435 ---- ---- ---- ---- 395.20 -3.80 399.00 2440 ---- ---- ---- ---- 399.00 -3.80 402.80 2445 ---- ---- ---- ---- 402.80 -3.90 406.70 2450 ---- ---- ---- ---- 406.70 -3.80 410.50 2455 ---- ---- ---- ---- 410.50 -3.90 414.40 2460 ---- ---- ---- ---- 414.40 -3.90 418.30 2470 ---- ---- ---- ---- 422.10 -3.90 426.00 2475 ---- ---- ---- ---- 426.00 -3.90 429.90 2480 ---- ---- ---- ---- 429.90 -4.00 433.90 2490 ---- ---- ---- ---- 437.70 -4.00 441.70 2500 ---- ---- ---- ---- 445.60 -4.00 449.60 2510 ---- ---- ---- ---- 453.50 -4.00 457.50 2520 ---- ---- ---- ---- 461.40 -4.10 465.50 2525 ---- ---- ---- ---- 465.40 -4.10 469.50 2530 ---- ---- ---- ---- 469.40 -4.10 473.50 2540 ---- ---- ---- ---- 477.40 -4.10 481.50 2550 ---- ---- ---- ---- 485.50 -4.10 489.60 2560 ---- ---- ---- ---- 493.60 -4.10 497.70 2575 ---- ---- ---- ---- 505.70 -4.20 509.90 2600 ---- ---- ---- ---- 526.20 -4.30 530.50 2625 ---- ---- ---- ---- 546.90 -4.30 551.20 2650 ---- ---- ---- ---- 567.70 -4.40 572.10 2675 ---- ---- ---- ---- 588.80 -4.40 593.20 2700 ---- ---- ---- ---- 610.00 -4.40 614.40 2725 ---- ---- ---- ---- 631.30 -4.50 635.80 2750 ---- ---- ---- ---- 652.80 -4.60 657.40 3500 ---- ---- ---- ---- 1344.20 -5.60 1349.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 23.70 -.50 24.20 1350 ---- ---- ---- ---- 25.80 -.50 26.30 1375 ---- ---- ---- ---- 28.00 -.50 28.50 1400 ---- ---- ---- ---- 30.40 -.50 30.90 1425 ---- ---- ---- ---- 32.90 -.60 33.50 1450 ---- ---- ---- ---- 35.50 -.70 36.20 1475 ---- ---- ---- ---- 38.30 -.70 39.00 1500 ---- ---- ---- ---- 41.30 -.70 42.00 1520 ---- ---- ---- ---- 43.80 -.70 44.50 1525 ---- ---- ---- ---- 44.40 -.80 45.20 1530 ---- ---- ---- ---- 45.10 -.70 45.80 1540 ---- ---- ---- ---- 46.40 -.70 47.10 1550 ---- ---- ---- ---- 47.70 -.80 48.50 1560 ---- ---- ---- ---- 49.10 -.80 49.90 1570 ---- ---- ---- ---- 50.50 -.80 51.30 1575 ---- ---- ---- ---- 51.20 -.80 52.00 1580 ---- ---- ---- ---- 51.90 -.80 52.70 1590 ---- ---- ---- ---- 53.30 -.90 54.20 1600 ---- ---- ---- ---- 54.80 -.90 55.70 1610 ---- ---- ---- ---- 56.30 -.90 57.20 1615 ---- ---- ---- ---- 57.00 -1.00 58.00 1620 ---- ---- ---- ---- 57.80 -.90 58.70 1625 ---- ---- ---- ---- 58.60 -.90 59.50 1630 ---- ---- ---- ---- 59.30 -1.00 60.30 1635 ---- ---- ---- ---- 60.10 -1.00 61.10 1640 ---- ---- ---- ---- 60.90 -1.00 61.90 1645 ---- ---- ---- ---- 61.70 -1.00 62.70 1650 ---- ---- ---- ---- 62.50 -1.00 63.50 1655 ---- ---- ---- ---- 63.30 -1.00 64.30 1660 ---- ---- ---- ---- 64.10 -1.00 65.10 1665 ---- ---- ---- ---- 64.90 -1.00 65.90 1670 ---- ---- ---- ---- 65.70 -1.10 66.80 1675 ---- ---- ---- ---- 66.50 -1.10 67.60 1680 ---- ---- ---- ---- 67.40 -1.00 68.40 1685 ---- ---- ---- ---- 68.20 -1.10 69.30 1690 ---- ---- ---- ---- 69.00 -1.10 70.10 1695 ---- ---- ---- ---- 69.90 -1.10 71.00 1700 ---- ---- ---- ---- 70.70 -1.20 71.90 1705 ---- ---- ---- ---- 71.60 -1.10 72.70 1710 ---- ---- ---- ---- 72.40 -1.20 73.60 1715 ---- ---- ---- ---- 73.30 -1.20 74.50 1720 ---- ---- ---- ---- 74.20 -1.10 75.30 1725 ---- ---- ---- ---- 75.00 -1.20 76.20 1730 ---- ---- ---- ---- 75.90 -1.20 77.10 1735 ---- ---- ---- ---- 76.80 -1.20 78.00 1740 ---- ---- ---- ---- 77.70 -1.20 78.90 1745 ---- ---- ---- ---- 78.50 -1.30 79.80 1750 ---- ---- ---- ---- 79.40 -1.30 80.70 1755 ---- ---- ---- ---- 80.30 -1.30 81.60 1760 ---- ---- ---- ---- 81.20 -1.30 82.50 1765 ---- ---- ---- ---- 82.10 -1.30 83.40 1770 ---- ---- ---- ---- 83.00 -1.30 84.30 1775 ---- ---- ---- ---- 83.90 -1.40 85.30 1780 ---- ---- ---- ---- 84.90 -1.30 86.20 1785 ---- ---- ---- ---- 85.80 -1.30 87.10 1790 ---- ---- ---- ---- 86.70 -1.40 88.10 1795 ---- ---- ---- ---- 87.70 -1.30 89.00 1800 ---- ---- ---- ---- 88.60 -1.40 90.00 1805 ---- ---- ---- ---- 89.60 -1.40 91.00 1810 ---- ---- ---- ---- 90.50 -1.50 92.00 1815 ---- ---- ---- ---- 91.50 -1.50 93.00 1820 ---- ---- ---- ---- 92.50 -1.50 94.00 1825 ---- ---- ---- ---- 93.50 -1.50 95.00 1830 ---- ---- ---- ---- 94.50 -1.50 96.00 1835 ---- ---- ---- ---- 95.60 -1.40 97.00 1840 ---- ---- ---- ---- 96.60 -1.50 98.10 1845 ---- ---- ---- ---- 97.60 -1.60 99.20 1850 ---- ---- ---- ---- 98.70 -1.60 100.30 1855 ---- ---- ---- ---- 99.80 -1.60 101.40 1860 ---- ---- ---- ---- 100.90 -1.60 102.50 1865 ---- ---- ---- ---- 102.00 -1.60 103.60 1870 ---- ---- ---- ---- 103.20 -1.60 104.80 1875 ---- ---- ---- ---- 104.30 -1.60 105.90 1880 ---- ---- ---- ---- 105.50 -1.60 107.10 1885 ---- ---- ---- ---- 106.70 -1.60 108.30 1890 ---- ---- ---- ---- 107.90 -1.70 109.60 1895 ---- ---- ---- ---- 109.10 -1.70 110.80 1900 ---- ---- ---- ---- 110.40 -1.70 112.10 1905 ---- ---- ---- ---- 111.70 -1.70 113.40 1910 ---- ---- ---- ---- 113.00 -1.70 114.70 1915 ---- ---- ---- ---- 114.30 -1.80 116.10 1920 ---- ---- ---- ---- 115.70 -1.70 117.40 1925 ---- ---- ---- ---- 117.00 -1.80 118.80 1930 ---- ---- ---- ---- 118.50 -1.80 120.30 1935 ---- ---- ---- ---- 119.90 -1.80 121.70 1940 ---- ---- ---- ---- 121.40 -1.80 123.20 1945 ---- ---- ---- ---- 122.90 -1.80 124.70 1950 ---- ---- ---- ---- 124.40 -1.90 126.30 1955 ---- ---- ---- ---- 126.00 -1.80 127.80 1960 ---- ---- ---- ---- 127.50 -2.00 129.50 1965 ---- ---- ---- ---- 129.20 -1.90 131.10 1970 ---- ---- ---- ---- 130.80 -2.00 132.80 1975 ---- ---- ---- ---- 132.50 -2.00 134.50 1980 ---- ---- ---- ---- 134.20 -2.00 136.20 1985 ---- ---- ---- ---- 136.00 -2.00 138.00 1990 ---- ---- ---- ---- 137.80 -2.00 139.80 1995 ---- ---- ---- ---- 139.60 -2.00 141.60 2000 ---- ---- ---- ---- 141.40 -2.10 143.50 2005 ---- ---- ---- ---- 143.30 -2.10 145.40 2010 ---- ---- ---- ---- 145.20 -2.10 147.30 2015 ---- ---- ---- ---- 147.20 -2.10 149.30 2020 ---- ---- ---- ---- 149.20 -2.10 151.30 2025 ---- ---- ---- ---- 151.20 -2.10 153.30 2030 ---- ---- ---- ---- 153.20 -2.20 155.40 2035 ---- ---- ---- ---- 155.30 -2.20 157.50 2040 ---- ---- ---- ---- 157.40 -2.20 159.60 2045 ---- ---- ---- ---- 159.60 -2.20 161.80 2050 ---- ---- ---- ---- 161.70 -2.30 164.00 2055 ---- ---- ---- ---- 163.90 -2.30 166.20 2060 ---- ---- ---- ---- 166.20 -2.30 168.50 2065 ---- ---- ---- ---- 168.50 -2.30 170.80 2070 ---- ---- ---- ---- 170.80 -2.30 173.10 2075 ---- ---- ---- ---- 173.10 -2.40 175.50 2080 ---- ---- ---- ---- 175.50 -2.40 177.90 2085 ---- ---- ---- ---- 177.90 -2.40 180.30 2090 ---- ---- ---- ---- 180.30 -2.50 182.80 2095 ---- ---- ---- ---- 182.80 -2.50 185.30 2100 ---- ---- ---- ---- 185.30 -2.50 187.80 2105 ---- ---- ---- ---- 187.90 -2.40 190.30 2110 ---- ---- ---- ---- 190.40 -2.50 192.90 2115 ---- ---- ---- ---- 193.00 -2.60 195.60 2120 ---- ---- ---- ---- 195.70 -2.50 198.20 2125 ---- ---- ---- ---- 198.40 -2.50 200.90 2130 ---- ---- ---- ---- 201.10 -2.50 203.60 2135 ---- ---- ---- ---- 203.80 -2.60 206.40 2140 ---- ---- ---- ---- 206.50 -2.70 209.20 2145 ---- ---- ---- ---- 209.30 -2.70 212.00 2150 ---- ---- ---- ---- 212.20 -2.60 214.80 2155 ---- ---- ---- ---- 215.00 -2.70 217.70 2160 ---- ---- ---- ---- 217.90 -2.70 220.60 2165 ---- ---- ---- ---- 220.80 -2.70 223.50 2170 ---- ---- ---- ---- 223.80 -2.70 226.50 2175 ---- ---- ---- ---- 226.70 -2.80 229.50 2180 ---- ---- ---- ---- 229.70 -2.80 232.50 2185 ---- ---- ---- ---- 232.80 -2.70 235.50 2190 ---- ---- ---- ---- 235.80 -2.80 238.60 2195 ---- ---- ---- ---- 238.90 -2.80 241.70 2200 ---- ---- ---- ---- 242.00 -2.80 244.80 2205 ---- ---- ---- ---- 245.10 -2.90 248.00 2210 ---- ---- ---- ---- 248.30 -2.90 251.20 2215 ---- ---- ---- ---- 251.50 -2.90 254.40 2220 ---- ---- ---- ---- 254.70 -2.90 257.60 2225 ---- ---- ---- ---- 257.90 -2.90 260.80 2230 ---- ---- ---- ---- 261.20 -2.90 264.10 2235 ---- ---- ---- ---- 264.50 -2.90 267.40 2240 ---- ---- ---- ---- 267.80 -2.90 270.70 2245 ---- ---- ---- ---- 271.10 -3.00 274.10 2250 ---- ---- ---- ---- 274.40 -3.00 277.40 2255 ---- ---- ---- ---- 277.80 -3.00 280.80 2260 ---- ---- ---- ---- 281.20 -3.00 284.20 2265 ---- ---- ---- ---- 284.60 -3.10 287.70 2270 ---- ---- ---- ---- 288.00 -3.10 291.10 2275 ---- ---- ---- ---- 291.50 -3.10 294.60 2280 ---- ---- ---- ---- 294.90 -3.10 298.00 2285 ---- ---- ---- ---- 298.40 -3.10 301.50 2290 ---- ---- ---- ---- 301.90 -3.20 305.10 2295 ---- ---- ---- ---- 305.40 -3.20 308.60 2300 ---- ---- ---- ---- 309.00 -3.20 312.20 2305 ---- ---- ---- ---- 312.50 -3.20 315.70 2310 ---- ---- ---- ---- 316.10 -3.20 319.30 2315 ---- ---- ---- ---- 319.70 -3.20 322.90 2320 ---- ---- ---- ---- 323.30 -3.20 326.50 2325 ---- ---- ---- ---- 326.90 -3.30 330.20 2330 ---- ---- ---- ---- 330.50 -3.30 333.80 2335 ---- ---- ---- ---- 334.20 -3.30 337.50 2340 ---- ---- ---- ---- 337.80 -3.30 341.10 2345 ---- ---- ---- ---- 341.50 -3.30 344.80 2350 ---- ---- ---- ---- 345.20 -3.30 348.50 2355 ---- ---- ---- ---- 348.90 -3.30 352.20 2360 ---- ---- ---- ---- 352.60 -3.30 355.90 2365 ---- ---- ---- ---- 356.30 -3.40 359.70 2370 ---- ---- ---- ---- 360.00 -3.40 363.40 2375 ---- ---- ---- ---- 363.70 -3.40 367.10 2380 ---- ---- ---- ---- 367.50 -3.40 370.90 2385 ---- ---- ---- ---- 371.30 -3.40 374.70 2390 ---- ---- ---- ---- 375.00 -3.50 378.50 2395 ---- ---- ---- ---- 378.80 -3.50 382.30 2400 ---- ---- ---- ---- 382.60 -3.50 386.10 2405 ---- ---- ---- ---- 386.40 -3.50 389.90 2410 ---- ---- ---- ---- 390.20 -3.50 393.70 2415 ---- ---- ---- ---- 394.10 -3.50 397.60 2420 ---- ---- ---- ---- 397.90 -3.50 401.40 2425 ---- ---- ---- ---- 401.70 -3.60 405.30 2430 ---- ---- ---- ---- 405.60 -3.50 409.10 2435 ---- ---- ---- ---- 409.50 -3.50 413.00 2440 ---- ---- ---- ---- 413.30 -3.60 416.90 2445 ---- ---- ---- ---- 417.20 -3.60 420.80 2450 ---- ---- ---- ---- 421.10 -3.60 424.70 2455 ---- ---- ---- ---- 425.00 -3.60 428.60 2460 ---- ---- ---- ---- 429.00 -3.60 432.60 2465 ---- ---- ---- ---- 432.90 -3.60 436.50 2470 ---- ---- ---- ---- 436.80 -3.70 440.50 2475 ---- ---- ---- ---- 440.80 -3.60 444.40 2480 ---- ---- ---- ---- 444.70 -3.70 448.40 2490 ---- ---- ---- ---- 452.70 -3.70 456.40 2500 ---- ---- ---- ---- 460.60 -3.80 464.40 2510 ---- ---- ---- ---- 468.60 -3.80 472.40 2520 ---- ---- ---- ---- 476.70 -3.80 480.50 2525 ---- ---- ---- ---- 480.70 -3.80 484.50 2530 ---- ---- ---- ---- 484.80 -3.80 488.60 2540 ---- ---- ---- ---- 492.90 -3.80 496.70 2550 ---- ---- ---- ---- 501.00 -3.80 504.80 2560 ---- ---- ---- ---- 509.20 -3.80 513.00 2570 ---- ---- ---- ---- 517.40 -3.90 521.30 2575 ---- ---- ---- ---- 521.50 -3.90 525.40 2600 ---- ---- ---- ---- 542.20 -3.90 546.10 2625 ---- ---- ---- ---- 563.10 -4.00 567.10 2650 ---- ---- ---- ---- 584.10 -4.00 588.10 2675 ---- ---- ---- ---- 605.30 -4.10 609.40 2700 ---- ---- ---- ---- 626.70 -4.10 630.80 2725 ---- ---- ---- ---- 648.20 -4.20 652.40 2750 ---- ---- ---- ---- 669.80 -4.20 674.00 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 39.80 -.50 40.30 1375 ---- ---- ---- ---- 42.20 -.50 42.70 1400 ---- ---- ---- ---- 44.60 -.70 45.30 1425 ---- ---- ---- ---- 47.20 -.70 47.90 1450 ---- ---- ---- ---- 49.90 -.70 50.60 1475 ---- ---- ---- ---- 52.70 -.70 53.40 1500 ---- ---- ---- ---- 55.60 -.80 56.40 1525 ---- ---- ---- ---- 58.60 -.80 59.40 1530 ---- ---- ---- ---- 59.20 -.90 60.10 1540 ---- ---- ---- ---- 60.50 -.80 61.30 1550 ---- ---- ---- ---- 61.70 -.90 62.60 1560 ---- ---- ---- ---- 63.00 -.90 63.90 1570 ---- ---- ---- ---- 64.30 -.90 65.20 1575 ---- ---- ---- ---- 65.00 -.90 65.90 1580 ---- ---- ---- ---- 65.60 -.90 66.50 1590 ---- ---- ---- ---- 67.00 -.90 67.90 1600 ---- ---- ---- ---- 68.30 -1.00 69.30 1610 ---- ---- ---- ---- 69.70 -1.00 70.70 1620 ---- ---- ---- ---- 71.10 -1.00 72.10 1625 ---- ---- ---- ---- 71.80 -1.00 72.80 1630 ---- ---- ---- ---- 72.50 -1.00 73.50 1635 ---- ---- ---- ---- 73.30 -1.00 74.30 1640 ---- ---- ---- ---- 74.00 -1.00 75.00 1645 ---- ---- ---- ---- 74.70 -1.00 75.70 1650 ---- ---- ---- ---- 75.40 -1.10 76.50 1655 ---- ---- ---- ---- 76.20 -1.00 77.20 1660 ---- ---- ---- ---- 76.90 -1.10 78.00 1665 ---- ---- ---- ---- 77.70 -1.00 78.70 1670 ---- ---- ---- ---- 78.40 -1.10 79.50 1675 ---- ---- ---- ---- 79.20 -1.10 80.30 1680 ---- ---- ---- ---- 80.00 -1.00 81.00 1685 ---- ---- ---- ---- 80.70 -1.10 81.80 1690 ---- ---- ---- ---- 81.50 -1.10 82.60 1695 ---- ---- ---- ---- 82.30 -1.10 83.40 1700 ---- ---- ---- ---- 83.10 -1.10 84.20 1705 ---- ---- ---- ---- 83.90 -1.10 85.00 1710 ---- ---- ---- ---- 84.70 -1.10 85.80 1715 ---- ---- ---- ---- 85.50 -1.10 86.60 1720 ---- ---- ---- ---- 86.30 -1.20 87.50 1725 ---- ---- ---- ---- 87.10 -1.20 88.30 1730 ---- ---- ---- ---- 87.90 -1.20 89.10 1735 ---- ---- ---- ---- 88.80 -1.20 90.00 1740 ---- ---- ---- ---- 89.60 -1.20 90.80 1745 ---- ---- ---- ---- 90.40 -1.30 91.70 1750 ---- ---- ---- ---- 91.30 -1.20 92.50 1755 ---- ---- ---- ---- 92.10 -1.30 93.40 1760 ---- ---- ---- ---- 93.00 -1.30 94.30 1765 ---- ---- ---- ---- 93.90 -1.30 95.20 1770 ---- ---- ---- ---- 94.70 -1.30 96.00 1775 ---- ---- ---- ---- 95.60 -1.30 96.90 1780 ---- ---- ---- ---- 96.50 -1.30 97.80 1785 ---- ---- ---- ---- 97.40 -1.30 98.70 1790 ---- ---- ---- ---- 98.30 -1.40 99.70 1795 ---- ---- ---- ---- 99.20 -1.40 100.60 1800 ---- ---- ---- ---- 100.10 -1.40 101.50 1805 ---- ---- ---- ---- 101.10 -1.40 102.50 1810 ---- ---- ---- ---- 102.00 -1.40 103.40 1815 ---- ---- ---- ---- 103.00 -1.40 104.40 1820 ---- ---- ---- ---- 103.90 -1.40 105.30 1825 ---- ---- ---- ---- 104.90 -1.40 106.30 1830 ---- ---- ---- ---- 105.90 -1.40 107.30 1835 ---- ---- ---- ---- 106.90 -1.40 108.30 1840 ---- ---- ---- ---- 107.90 -1.50 109.40 1845 ---- ---- ---- ---- 108.90 -1.50 110.40 1850 ---- ---- ---- ---- 109.90 -1.50 111.40 1855 ---- ---- ---- ---- 111.00 -1.50 112.50 1860 ---- ---- ---- ---- 112.10 -1.50 113.60 1865 ---- ---- ---- ---- 113.10 -1.60 114.70 1870 ---- ---- ---- ---- 114.20 -1.60 115.80 1875 ---- ---- ---- ---- 115.40 -1.50 116.90 1880 ---- ---- ---- ---- 116.50 -1.60 118.10 1885 ---- ---- ---- ---- 117.60 -1.60 119.20 1890 ---- ---- ---- ---- 118.80 -1.60 120.40 1895 ---- ---- ---- ---- 120.00 -1.60 121.60 1900 ---- ---- ---- ---- 121.20 -1.70 122.90 1905 ---- ---- ---- ---- 122.40 -1.70 124.10 1910 ---- ---- ---- ---- 123.70 -1.70 125.40 1915 ---- ---- ---- ---- 125.00 -1.70 126.70 1920 ---- ---- ---- ---- 126.30 -1.70 128.00 1925 ---- ---- ---- ---- 127.60 -1.70 129.30 1930 ---- ---- ---- ---- 129.00 -1.70 130.70 1935 ---- ---- ---- ---- 130.30 -1.80 132.10 1940 ---- ---- ---- ---- 131.70 -1.80 133.50 1945 ---- ---- ---- ---- 133.20 -1.70 134.90 1950 ---- ---- ---- ---- 134.60 -1.80 136.40 1955 ---- ---- ---- ---- 136.10 -1.80 137.90 1960 ---- ---- ---- ---- 137.60 -1.80 139.40 1965 ---- ---- ---- ---- 139.20 -1.80 141.00 1970 ---- ---- ---- ---- 140.70 -1.90 142.60 1975 ---- ---- ---- ---- 142.30 -1.90 144.20 1980 ---- ---- ---- ---- 144.00 -1.90 145.90 1985 ---- ---- ---- ---- 145.60 -1.90 147.50 1990 ---- ---- ---- ---- 147.30 -2.00 149.30 1995 ---- ---- ---- ---- 149.10 -1.90 151.00 2000 ---- ---- ---- ---- 150.80 -2.00 152.80 2005 ---- ---- ---- ---- 152.60 -2.00 154.60 2010 ---- ---- ---- ---- 154.40 -2.10 156.50 2015 ---- ---- ---- ---- 156.30 -2.00 158.30 2020 ---- ---- ---- ---- 158.20 -2.00 160.20 2025 ---- ---- ---- ---- 160.10 -2.10 162.20 2030 ---- ---- ---- ---- 162.10 -2.10 164.20 2035 ---- ---- ---- ---- 164.10 -2.10 166.20 2040 ---- ---- ---- ---- 166.10 -2.10 168.20 2045 ---- ---- ---- ---- 168.10 -2.20 170.30 2050 ---- ---- ---- ---- 170.20 -2.20 172.40 2055 ---- ---- ---- ---- 172.40 -2.10 174.50 2060 ---- ---- ---- ---- 174.50 -2.20 176.70 2065 ---- ---- ---- ---- 176.70 -2.20 178.90 2070 ---- ---- ---- ---- 178.90 -2.20 181.10 2075 ---- ---- ---- ---- 181.20 -2.20 183.40 2080 ---- ---- ---- ---- 183.50 -2.20 185.70 2085 ---- ---- ---- ---- 185.80 -2.30 188.10 2090 ---- ---- ---- ---- 188.10 -2.30 190.40 2095 ---- ---- ---- ---- 190.50 -2.30 192.80 2100 ---- ---- ---- ---- 192.90 -2.40 195.30 2105 ---- ---- ---- ---- 195.40 -2.30 197.70 2110 ---- ---- ---- ---- 197.90 -2.30 200.20 2115 ---- ---- ---- ---- 200.40 -2.40 202.80 2120 ---- ---- ---- ---- 203.00 -2.40 205.40 2125 ---- ---- ---- ---- 205.50 -2.50 208.00 2130 ---- ---- ---- ---- 208.20 -2.40 210.60 2135 ---- ---- ---- ---- 210.80 -2.50 213.30 2140 ---- ---- ---- ---- 213.50 -2.50 216.00 2145 ---- ---- ---- ---- 216.20 -2.50 218.70 2150 ---- ---- ---- ---- 218.90 -2.60 221.50 2155 ---- ---- ---- ---- 221.70 -2.50 224.20 2160 ---- ---- ---- ---- 224.50 -2.60 227.10 2165 ---- ---- ---- ---- 227.40 -2.50 229.90 2170 ---- ---- ---- ---- 230.20 -2.60 232.80 2175 ---- ---- ---- ---- 233.20 -2.50 235.70 2180 ---- ---- ---- ---- 236.10 -2.60 238.70 2185 ---- ---- ---- ---- 239.00 -2.70 241.70 2190 ---- ---- ---- ---- 242.00 -2.70 244.70 2195 ---- ---- ---- ---- 245.10 -2.60 247.70 2200 ---- ---- ---- ---- 248.10 -2.70 250.80 2205 ---- ---- ---- ---- 251.20 -2.70 253.90 2210 ---- ---- ---- ---- 254.30 -2.70 257.00 2215 ---- ---- ---- ---- 257.40 -2.70 260.10 2220 ---- ---- ---- ---- 260.50 -2.80 263.30 2225 ---- ---- ---- ---- 263.70 -2.80 266.50 2230 ---- ---- ---- ---- 266.90 -2.80 269.70 2235 ---- ---- ---- ---- 270.20 -2.70 272.90 2240 ---- ---- ---- ---- 273.40 -2.80 276.20 2245 ---- ---- ---- ---- 276.70 -2.80 279.50 2250 ---- ---- ---- ---- 280.00 -2.80 282.80 2255 ---- ---- ---- ---- 283.30 -2.80 286.10 2260 ---- ---- ---- ---- 286.60 -2.90 289.50 2265 ---- ---- ---- ---- 290.00 -2.90 292.90 2270 ---- ---- ---- ---- 293.40 -2.80 296.20 2275 ---- ---- ---- ---- 296.70 -3.00 299.70 2280 ---- ---- ---- ---- 300.20 -2.90 303.10 2285 ---- ---- ---- ---- 303.60 -2.90 306.50 2290 ---- ---- ---- ---- 307.00 -3.00 310.00 2295 ---- ---- ---- ---- 310.50 -3.00 313.50 2300 ---- ---- ---- ---- 314.00 -3.00 317.00 2305 ---- ---- ---- ---- 317.50 -3.00 320.50 2310 ---- ---- ---- ---- 321.00 -3.00 324.00 2315 ---- ---- ---- ---- 324.60 -3.00 327.60 2320 ---- ---- ---- ---- 328.10 -3.00 331.10 2325 ---- ---- ---- ---- 331.70 -3.00 334.70 2330 ---- ---- ---- ---- 335.20 -3.10 338.30 2335 ---- ---- ---- ---- 338.80 -3.10 341.90 2340 ---- ---- ---- ---- 342.40 -3.10 345.50 2345 ---- ---- ---- ---- 346.00 -3.10 349.10 2350 ---- ---- ---- ---- 349.60 -3.20 352.80 2355 ---- ---- ---- ---- 353.30 -3.10 356.40 2360 ---- ---- ---- ---- 356.90 -3.20 360.10 2365 ---- ---- ---- ---- 360.50 -3.20 363.70 2370 ---- ---- ---- ---- 364.20 -3.20 367.40 2375 ---- ---- ---- ---- 367.90 -3.20 371.10 2380 ---- ---- ---- ---- 371.50 -3.20 374.70 2385 ---- ---- ---- ---- 375.20 -3.20 378.40 2390 ---- ---- ---- ---- 378.90 -3.20 382.10 2395 ---- ---- ---- ---- 382.60 -3.20 385.80 2400 ---- ---- ---- ---- 386.30 -3.30 389.60 2405 ---- ---- ---- ---- 390.00 -3.30 393.30 2410 ---- ---- ---- ---- 393.70 -3.30 397.00 2415 ---- ---- ---- ---- 397.50 -3.20 400.70 2420 ---- ---- ---- ---- 401.20 -3.30 404.50 2425 ---- ---- ---- ---- 404.90 -3.30 408.20 2430 ---- ---- ---- ---- 408.70 -3.30 412.00 2435 ---- ---- ---- ---- 412.40 -3.40 415.80 2440 ---- ---- ---- ---- 416.20 -3.40 419.60 2445 ---- ---- ---- ---- 420.00 -3.30 423.30 2450 ---- ---- ---- ---- 423.80 -3.30 427.10 2455 ---- ---- ---- ---- 427.50 -3.40 430.90 2460 ---- ---- ---- ---- 431.30 -3.40 434.70 2465 ---- ---- ---- ---- 435.20 -3.40 438.60 2470 ---- ---- ---- ---- 439.00 -3.40 442.40 2475 ---- ---- ---- ---- 442.80 -3.40 446.20 2480 ---- ---- ---- ---- 446.60 -3.50 450.10 2485 ---- ---- ---- ---- 450.50 -3.40 453.90 2490 ---- ---- ---- ---- 454.30 -3.50 457.80 2495 ---- ---- ---- ---- 458.20 -3.40 461.60 2500 ---- ---- ---- ---- 462.00 -3.50 465.50 2510 ---- ---- ---- ---- 469.80 -3.50 473.30 2520 ---- ---- ---- ---- 477.60 -3.50 481.10 2525 ---- ---- ---- ---- 481.50 -3.50 485.00 2530 ---- ---- ---- ---- 485.40 -3.50 488.90 2540 ---- ---- ---- ---- 493.20 -3.60 496.80 2550 ---- ---- ---- ---- 501.10 -3.60 504.70 2560 ---- ---- ---- ---- 509.00 -3.70 512.70 2570 ---- ---- ---- ---- 517.00 -3.60 520.60 2575 ---- ---- ---- ---- 521.00 -3.60 524.60 2580 ---- ---- ---- ---- 525.00 -3.60 528.60 2590 ---- ---- ---- ---- 533.00 -3.70 536.70 2600 ---- ---- ---- ---- 541.00 -3.70 544.70 2625 ---- ---- ---- ---- 561.30 -3.70 565.00 2650 ---- ---- ---- ---- 581.70 -3.80 585.50 2675 ---- ---- ---- ---- 602.30 -3.80 606.10 2700 ---- ---- ---- ---- 623.00 -3.90 626.90 2725 ---- ---- ---- ---- 644.00 -3.90 647.90 2750 ---- ---- ---- ---- 665.00 -4.00 669.00 2775 ---- ---- ---- ---- 686.20 -4.10 690.30 2800 ---- ---- ---- ---- 707.60 -4.00 711.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 40.90 -.60 41.50 1375 ---- ---- ---- ---- 43.80 -.50 44.30 1400 ---- ---- ---- ---- 46.70 -.60 47.30 1425 ---- ---- ---- ---- 49.80 -.70 50.50 1450 ---- ---- ---- ---- 53.00 -.70 53.70 1475 ---- ---- ---- ---- 56.40 -.70 57.10 1500 ---- ---- ---- ---- 59.90 -.80 60.70 1525 ---- ---- ---- ---- 63.60 -.80 64.40 1550 ---- ---- ---- ---- 67.40 -.80 68.20 1560 ---- ---- ---- ---- 68.90 -.90 69.80 1570 ---- ---- ---- ---- 70.50 -.90 71.40 1575 ---- ---- ---- ---- 71.30 -.90 72.20 1580 ---- ---- ---- ---- 72.10 -.90 73.00 1590 ---- ---- ---- ---- 73.80 -.90 74.70 1600 ---- ---- ---- ---- 75.40 -1.00 76.40 1610 ---- ---- ---- ---- 77.10 -1.00 78.10 1620 ---- ---- ---- ---- 78.80 -1.00 79.80 1625 ---- ---- ---- ---- 79.70 -1.00 80.70 1630 ---- ---- ---- ---- 80.60 -1.00 81.60 1640 ---- ---- ---- ---- 82.30 -1.00 83.30 1650 ---- ---- ---- ---- 84.10 -1.00 85.10 1655 ---- ---- ---- ---- 85.00 -1.00 86.00 1660 ---- ---- ---- ---- 85.90 -1.00 86.90 1665 ---- ---- ---- ---- 86.80 -1.00 87.80 1670 ---- ---- ---- ---- 87.70 -1.10 88.80 1675 ---- ---- ---- ---- 88.60 -1.10 89.70 1680 ---- ---- ---- ---- 89.50 -1.10 90.60 1685 ---- ---- ---- ---- 90.40 -1.10 91.50 1690 ---- ---- ---- ---- 91.40 -1.10 92.50 1695 ---- ---- ---- ---- 92.30 -1.10 93.40 1700 ---- ---- ---- ---- 93.20 -1.20 94.40 1705 ---- ---- ---- ---- 94.20 -1.10 95.30 1710 ---- ---- ---- ---- 95.10 -1.20 96.30 1715 ---- ---- ---- ---- 96.00 -1.20 97.20 1720 ---- ---- ---- ---- 97.00 -1.20 98.20 1725 ---- ---- ---- ---- 97.90 -1.20 99.10 1730 ---- ---- ---- ---- 98.90 -1.20 100.10 1735 ---- ---- ---- ---- 99.80 -1.30 101.10 1740 ---- ---- ---- ---- 100.80 -1.20 102.00 1745 ---- ---- ---- ---- 101.70 -1.30 103.00 1750 ---- ---- ---- ---- 102.70 -1.30 104.00 1755 ---- ---- ---- ---- 103.70 -1.20 104.90 1760 ---- ---- ---- ---- 104.60 -1.30 105.90 1765 ---- ---- ---- ---- 105.60 -1.30 106.90 1770 ---- ---- ---- ---- 106.60 -1.30 107.90 1775 ---- ---- ---- ---- 107.50 -1.40 108.90 1780 ---- ---- ---- ---- 108.50 -1.30 109.80 1785 ---- ---- ---- ---- 109.50 -1.30 110.80 1790 ---- ---- ---- ---- 110.50 -1.30 111.80 1795 ---- ---- ---- ---- 111.40 -1.40 112.80 1800 ---- ---- ---- ---- 112.40 -1.40 113.80 1805 ---- ---- ---- ---- 113.40 -1.40 114.80 1810 ---- ---- ---- ---- 114.40 -1.40 115.80 1815 ---- ---- ---- ---- 115.40 -1.40 116.80 1820 ---- ---- ---- ---- 116.40 -1.40 117.80 1825 ---- ---- ---- ---- 117.40 -1.40 118.80 1830 ---- ---- ---- ---- 118.40 -1.40 119.80 1835 ---- ---- ---- ---- 119.40 -1.40 120.80 1840 ---- ---- ---- ---- 120.40 -1.50 121.90 1845 ---- ---- ---- ---- 121.40 -1.50 122.90 1850 ---- ---- ---- ---- 122.50 -1.40 123.90 1855 ---- ---- ---- ---- 123.50 -1.50 125.00 1860 ---- ---- ---- ---- 124.60 -1.50 126.10 1865 ---- ---- ---- ---- 125.60 -1.50 127.10 1870 ---- ---- ---- ---- 126.70 -1.50 128.20 1875 ---- ---- ---- ---- 127.80 -1.50 129.30 1880 ---- ---- ---- ---- 128.90 -1.60 130.50 1885 ---- ---- ---- ---- 130.00 -1.60 131.60 1890 ---- ---- ---- ---- 131.10 -1.60 132.70 1895 ---- ---- ---- ---- 132.30 -1.60 133.90 1900 ---- ---- ---- ---- 133.40 -1.70 135.10 1905 ---- ---- ---- ---- 134.60 -1.70 136.30 1910 ---- ---- ---- ---- 135.80 -1.70 137.50 1915 ---- ---- ---- ---- 137.00 -1.70 138.70 1920 ---- ---- ---- ---- 138.30 -1.70 140.00 1925 ---- ---- ---- ---- 139.50 -1.70 141.20 1930 ---- ---- ---- ---- 140.80 -1.70 142.50 1935 ---- ---- ---- ---- 142.10 -1.70 143.80 1940 ---- ---- ---- ---- 143.40 -1.80 145.20 1945 ---- ---- ---- ---- 144.80 -1.70 146.50 1950 ---- ---- ---- ---- 146.20 -1.70 147.90 1955 ---- ---- ---- ---- 147.60 -1.70 149.30 1960 ---- ---- ---- ---- 149.00 -1.80 150.80 1965 ---- ---- ---- ---- 150.50 -1.80 152.30 1970 ---- ---- ---- ---- 151.90 -1.90 153.80 1975 ---- ---- ---- ---- 153.50 -1.80 155.30 1980 ---- ---- ---- ---- 155.00 -1.90 156.90 1985 ---- ---- ---- ---- 156.60 -1.90 158.50 1990 ---- ---- ---- ---- 158.20 -1.90 160.10 1995 ---- ---- ---- ---- 159.90 -1.90 161.80 2000 ---- ---- ---- ---- 161.50 -2.00 163.50 2005 ---- ---- ---- ---- 163.30 -1.90 165.20 2010 ---- ---- ---- ---- 165.00 -1.90 166.90 2015 ---- ---- ---- ---- 166.80 -1.90 168.70 2020 ---- ---- ---- ---- 168.60 -2.00 170.60 2025 ---- ---- ---- ---- 170.40 -2.00 172.40 2030 ---- ---- ---- ---- 172.30 -2.00 174.30 2035 ---- ---- ---- ---- 174.30 -2.00 176.30 2040 ---- ---- ---- ---- 176.20 -2.00 178.20 2045 ---- ---- ---- ---- 178.20 -2.00 180.20 2050 ---- ---- ---- ---- 180.20 -2.10 182.30 2055 ---- ---- ---- ---- 182.30 -2.10 184.40 2060 ---- ---- ---- ---- 184.30 -2.20 186.50 2065 ---- ---- ---- ---- 186.50 -2.10 188.60 2070 ---- ---- ---- ---- 188.60 -2.20 190.80 2075 ---- ---- ---- ---- 190.80 -2.20 193.00 2080 ---- ---- ---- ---- 193.00 -2.20 195.20 2085 ---- ---- ---- ---- 195.30 -2.20 197.50 2090 ---- ---- ---- ---- 197.60 -2.20 199.80 2095 ---- ---- ---- ---- 199.90 -2.20 202.10 2100 ---- ---- ---- ---- 202.20 -2.30 204.50 2105 ---- ---- ---- ---- 204.60 -2.30 206.90 2110 ---- ---- ---- ---- 207.00 -2.30 209.30 2115 ---- ---- ---- ---- 209.50 -2.30 211.80 2120 ---- ---- ---- ---- 212.00 -2.30 214.30 2125 ---- ---- ---- ---- 214.50 -2.30 216.80 2130 ---- ---- ---- ---- 217.00 -2.40 219.40 2135 ---- ---- ---- ---- 219.60 -2.40 222.00 2140 ---- ---- ---- ---- 222.20 -2.40 224.60 2145 ---- ---- ---- ---- 224.90 -2.40 227.30 2150 ---- ---- ---- ---- 227.60 -2.40 230.00 2155 ---- ---- ---- ---- 230.30 -2.40 232.70 2160 ---- ---- ---- ---- 233.00 -2.40 235.40 2165 ---- ---- ---- ---- 235.80 -2.40 238.20 2170 ---- ---- ---- ---- 238.60 -2.40 241.00 2175 ---- ---- ---- ---- 241.40 -2.50 243.90 2180 ---- ---- ---- ---- 244.30 -2.50 246.80 2185 ---- ---- ---- ---- 247.10 -2.60 249.70 2190 ---- ---- ---- ---- 250.10 -2.50 252.60 2195 ---- ---- ---- ---- 253.00 -2.60 255.60 2200 ---- ---- ---- ---- 256.00 -2.50 258.50 2205 ---- ---- ---- ---- 259.00 -2.60 261.60 2210 ---- ---- ---- ---- 262.00 -2.60 264.60 2215 ---- ---- ---- ---- 265.10 -2.60 267.70 2220 ---- ---- ---- ---- 268.20 -2.60 270.80 2225 ---- ---- ---- ---- 271.30 -2.60 273.90 2230 ---- ---- ---- ---- 274.40 -2.70 277.10 2235 ---- ---- ---- ---- 277.60 -2.60 280.20 2240 ---- ---- ---- ---- 280.80 -2.60 283.40 2245 ---- ---- ---- ---- 284.00 -2.70 286.70 2250 ---- ---- ---- ---- 287.20 -2.70 289.90 2255 ---- ---- ---- ---- 290.50 -2.70 293.20 2260 ---- ---- ---- ---- 293.70 -2.80 296.50 2265 ---- ---- ---- ---- 297.00 -2.80 299.80 2270 ---- ---- ---- ---- 300.40 -2.70 303.10 2275 ---- ---- ---- ---- 303.70 -2.80 306.50 2280 ---- ---- ---- ---- 307.10 -2.80 309.90 2285 ---- ---- ---- ---- 310.50 -2.80 313.30 2290 ---- ---- ---- ---- 313.90 -2.80 316.70 2295 ---- ---- ---- ---- 317.30 -2.90 320.20 2300 ---- ---- ---- ---- 320.80 -2.80 323.60 2305 ---- ---- ---- ---- 324.20 -2.90 327.10 2310 ---- ---- ---- ---- 327.70 -2.90 330.60 2315 ---- ---- ---- ---- 331.20 -2.90 334.10 2320 ---- ---- ---- ---- 334.70 -3.00 337.70 2325 ---- ---- ---- ---- 338.30 -2.90 341.20 2330 ---- ---- ---- ---- 341.80 -3.00 344.80 2335 ---- ---- ---- ---- 345.40 -3.00 348.40 2340 ---- ---- ---- ---- 349.00 -3.00 352.00 2345 ---- ---- ---- ---- 352.60 -3.00 355.60 2350 ---- ---- ---- ---- 356.20 -3.00 359.20 2355 ---- ---- ---- ---- 359.90 -3.00 362.90 2360 ---- ---- ---- ---- 363.50 -3.00 366.50 2365 ---- ---- ---- ---- 367.20 -3.00 370.20 2370 ---- ---- ---- ---- 370.80 -3.10 373.90 2375 ---- ---- ---- ---- 374.50 -3.10 377.60 2380 ---- ---- ---- ---- 378.20 -3.10 381.30 2385 ---- ---- ---- ---- 381.90 -3.10 385.00 2390 ---- ---- ---- ---- 385.60 -3.10 388.70 2395 ---- ---- ---- ---- 389.40 -3.10 392.50 2400 ---- ---- ---- ---- 393.10 -3.10 396.20 2405 ---- ---- ---- ---- 396.80 -3.20 400.00 2410 ---- ---- ---- ---- 400.60 -3.10 403.70 2415 ---- ---- ---- ---- 404.40 -3.10 407.50 2420 ---- ---- ---- ---- 408.20 -3.10 411.30 2425 ---- ---- ---- ---- 411.90 -3.20 415.10 2430 ---- ---- ---- ---- 415.70 -3.20 418.90 2435 ---- ---- ---- ---- 419.60 -3.10 422.70 2440 ---- ---- ---- ---- 423.40 -3.20 426.60 2445 ---- ---- ---- ---- 427.20 -3.20 430.40 2450 ---- ---- ---- ---- 431.00 -3.30 434.30 2455 ---- ---- ---- ---- 434.90 -3.20 438.10 2460 ---- ---- ---- ---- 438.70 -3.30 442.00 2465 ---- ---- ---- ---- 442.60 -3.30 445.90 2470 ---- ---- ---- ---- 446.50 -3.20 449.70 2475 ---- ---- ---- ---- 450.40 -3.20 453.60 2480 ---- ---- ---- ---- 454.30 -3.20 457.50 2485 ---- ---- ---- ---- 458.20 -3.30 461.50 2490 ---- ---- ---- ---- 462.10 -3.30 465.40 2495 ---- ---- ---- ---- 466.00 -3.30 469.30 2500 ---- ---- ---- ---- 469.90 -3.30 473.20 2505 ---- ---- ---- ---- 473.90 -3.30 477.20 2510 ---- ---- ---- ---- 477.80 -3.40 481.20 2515 ---- ---- ---- ---- 481.80 -3.30 485.10 2520 ---- ---- ---- ---- 485.70 -3.40 489.10 2525 ---- ---- ---- ---- 489.70 -3.40 493.10 2530 ---- ---- ---- ---- 493.70 -3.40 497.10 2540 ---- ---- ---- ---- 501.70 -3.40 505.10 2550 ---- ---- ---- ---- 509.70 -3.40 513.10 2560 ---- ---- ---- ---- 517.70 -3.50 521.20 2570 ---- ---- ---- ---- 525.80 -3.50 529.30 2575 ---- ---- ---- ---- 529.90 -3.40 533.30 2580 ---- ---- ---- ---- 533.90 -3.50 537.40 2590 ---- ---- ---- ---- 542.10 -3.50 545.60 2600 ---- ---- ---- ---- 550.20 -3.50 553.70 2610 ---- ---- ---- ---- 558.40 -3.60 562.00 2625 ---- ---- ---- ---- 570.80 -3.50 574.30 2650 ---- ---- ---- ---- 591.50 -3.60 595.10 2675 ---- ---- ---- ---- 612.40 -3.60 616.00 2700 ---- ---- ---- ---- 633.40 -3.70 637.10 2725 ---- ---- ---- ---- 654.60 -3.70 658.30 2750 ---- ---- ---- ---- 676.00 -3.70 679.70 2775 ---- ---- ---- ---- 697.50 -3.70 701.20 2800 ---- ---- ---- ---- 719.10 -3.80 722.90 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 51.40 -.60 52.00 1400 ---- ---- ---- ---- 54.60 -.60 55.20 1425 ---- ---- ---- ---- 57.90 -.60 58.50 1450 ---- ---- ---- ---- 61.30 -.70 62.00 1475 ---- ---- ---- ---- 64.90 -.70 65.60 1500 ---- ---- ---- ---- 68.60 -.70 69.30 1525 ---- ---- ---- ---- 72.40 -.80 73.20 1550 ---- ---- ---- ---- 76.40 -.80 77.20 1570 ---- ---- ---- ---- 79.60 -.90 80.50 1575 ---- ---- ---- ---- 80.50 -.90 81.40 1580 ---- ---- ---- ---- 81.30 -.90 82.20 1590 ---- ---- ---- ---- 83.00 -.90 83.90 1600 ---- ---- ---- ---- 84.70 -1.00 85.70 1610 ---- ---- ---- ---- 86.50 -.90 87.40 1620 ---- ---- ---- ---- 88.20 -1.00 89.20 1625 ---- ---- ---- ---- 89.10 -1.00 90.10 1630 ---- ---- ---- ---- 90.00 -1.00 91.00 1640 ---- ---- ---- ---- 91.80 -1.10 92.90 1650 ---- ---- ---- ---- 93.70 -1.00 94.70 1660 ---- ---- ---- ---- 95.50 -1.10 96.60 1670 ---- ---- ---- ---- 97.40 -1.10 98.50 1675 ---- ---- ---- ---- 98.30 -1.10 99.40 1680 ---- ---- ---- ---- 99.30 -1.10 100.40 1685 ---- ---- ---- ---- 100.20 -1.10 101.30 1690 ---- ---- ---- ---- 101.20 -1.10 102.30 1695 ---- ---- ---- ---- 102.10 -1.10 103.20 1700 ---- ---- ---- ---- 103.10 -1.10 104.20 1705 ---- ---- ---- ---- 104.00 -1.20 105.20 1710 ---- ---- ---- ---- 105.00 -1.20 106.20 1715 ---- ---- ---- ---- 106.00 -1.10 107.10 1720 ---- ---- ---- ---- 106.90 -1.20 108.10 1725 ---- ---- ---- ---- 107.90 -1.20 109.10 1730 ---- ---- ---- ---- 108.90 -1.20 110.10 1735 ---- ---- ---- ---- 109.90 -1.20 111.10 1740 ---- ---- ---- ---- 110.80 -1.30 112.10 1745 ---- ---- ---- ---- 111.80 -1.30 113.10 1750 ---- ---- ---- ---- 112.80 -1.30 114.10 1755 ---- ---- ---- ---- 113.80 -1.30 115.10 1760 ---- ---- ---- ---- 114.80 -1.30 116.10 1765 ---- ---- ---- ---- 115.80 -1.30 117.10 1770 ---- ---- ---- ---- 116.80 -1.30 118.10 1775 ---- ---- ---- ---- 117.80 -1.30 119.10 1780 ---- ---- ---- ---- 118.80 -1.30 120.10 1785 ---- ---- ---- ---- 119.80 -1.30 121.10 1790 ---- ---- ---- ---- 120.80 -1.30 122.10 1795 ---- ---- ---- ---- 121.80 -1.30 123.10 1800 ---- ---- ---- ---- 122.80 -1.30 124.10 1805 ---- ---- ---- ---- 123.80 -1.30 125.10 1810 ---- ---- ---- ---- 124.80 -1.30 126.10 1815 ---- ---- ---- ---- 125.80 -1.30 127.10 1820 ---- ---- ---- ---- 126.80 -1.30 128.10 1825 ---- ---- ---- ---- 127.80 -1.40 129.20 1830 ---- ---- ---- ---- 128.80 -1.40 130.20 1835 ---- ---- ---- ---- 129.80 -1.40 131.20 1840 ---- ---- ---- ---- 130.80 -1.40 132.20 1845 ---- ---- ---- ---- 131.80 -1.40 133.20 1850 ---- ---- ---- ---- 132.80 -1.50 134.30 1855 ---- ---- ---- ---- 133.90 -1.40 135.30 1860 ---- ---- ---- ---- 134.90 -1.50 136.40 1865 ---- ---- ---- ---- 135.90 -1.50 137.40 1870 ---- ---- ---- ---- 137.00 -1.50 138.50 1875 ---- ---- ---- ---- 138.00 -1.60 139.60 1880 ---- ---- ---- ---- 139.10 -1.50 140.60 1885 ---- ---- ---- ---- 140.20 -1.50 141.70 1890 ---- ---- ---- ---- 141.30 -1.50 142.80 1895 ---- ---- ---- ---- 142.40 -1.50 143.90 1900 ---- ---- ---- ---- 143.50 -1.60 145.10 1905 ---- ---- ---- ---- 144.60 -1.60 146.20 1910 ---- ---- ---- ---- 145.80 -1.60 147.40 1915 ---- ---- ---- ---- 146.90 -1.60 148.50 1920 ---- ---- ---- ---- 148.10 -1.60 149.70 1925 ---- ---- ---- ---- 149.30 -1.60 150.90 1930 ---- ---- ---- ---- 150.50 -1.60 152.10 1935 ---- ---- ---- ---- 151.70 -1.70 153.40 1940 ---- ---- ---- ---- 153.00 -1.70 154.70 1945 ---- ---- ---- ---- 154.20 -1.70 155.90 1950 ---- ---- ---- ---- 155.50 -1.70 157.20 1955 ---- ---- ---- ---- 156.80 -1.80 158.60 1960 ---- ---- ---- ---- 158.20 -1.70 159.90 1965 ---- ---- ---- ---- 159.50 -1.80 161.30 1970 ---- ---- ---- ---- 160.90 -1.80 162.70 1975 ---- ---- ---- ---- 162.30 -1.80 164.10 1980 ---- ---- ---- ---- 163.80 -1.80 165.60 1985 ---- ---- ---- ---- 165.30 -1.80 167.10 1990 ---- ---- ---- ---- 166.80 -1.80 168.60 1995 ---- ---- ---- ---- 168.30 -1.80 170.10 2000 ---- ---- ---- ---- 169.80 -1.90 171.70 2005 ---- ---- ---- ---- 171.40 -1.90 173.30 2010 ---- ---- ---- ---- 173.10 -1.80 174.90 2015 ---- ---- ---- ---- 174.70 -1.90 176.60 2020 ---- ---- ---- ---- 176.40 -1.90 178.30 2025 ---- ---- ---- ---- 178.10 -2.00 180.10 2030 ---- ---- ---- ---- 179.90 -1.90 181.80 2035 ---- ---- ---- ---- 181.70 -1.90 183.60 2040 ---- ---- ---- ---- 183.50 -2.00 185.50 2045 ---- ---- ---- ---- 185.40 -2.00 187.40 2050 ---- ---- ---- ---- 187.30 -2.00 189.30 2055 ---- ---- ---- ---- 189.20 -2.00 191.20 2060 ---- ---- ---- ---- 191.20 -2.00 193.20 2065 ---- ---- ---- ---- 193.20 -2.00 195.20 2070 ---- ---- ---- ---- 195.20 -2.10 197.30 2075 ---- ---- ---- ---- 197.30 -2.00 199.30 2080 ---- ---- ---- ---- 199.40 -2.10 201.50 2085 ---- ---- ---- ---- 201.50 -2.10 203.60 2090 ---- ---- ---- ---- 203.70 -2.10 205.80 2095 ---- ---- ---- ---- 205.90 -2.10 208.00 2100 ---- ---- ---- ---- 208.10 -2.20 210.30 2105 ---- ---- ---- ---- 210.40 -2.10 212.50 2110 ---- ---- ---- ---- 212.70 -2.20 214.90 2115 ---- ---- ---- ---- 215.00 -2.20 217.20 2120 ---- ---- ---- ---- 217.40 -2.20 219.60 2125 ---- ---- ---- ---- 219.80 -2.20 222.00 2130 ---- ---- ---- ---- 222.30 -2.20 224.50 2135 ---- ---- ---- ---- 224.70 -2.30 227.00 2140 ---- ---- ---- ---- 227.20 -2.30 229.50 2145 ---- ---- ---- ---- 229.80 -2.30 232.10 2150 ---- ---- ---- ---- 232.40 -2.20 234.60 2155 ---- ---- ---- ---- 235.00 -2.30 237.30 2160 ---- ---- ---- ---- 237.60 -2.30 239.90 2165 ---- ---- ---- ---- 240.30 -2.30 242.60 2170 ---- ---- ---- ---- 243.00 -2.30 245.30 2175 ---- ---- ---- ---- 245.70 -2.40 248.10 2180 ---- ---- ---- ---- 248.50 -2.40 250.90 2185 ---- ---- ---- ---- 251.30 -2.40 253.70 2190 ---- ---- ---- ---- 254.10 -2.40 256.50 2195 ---- ---- ---- ---- 257.00 -2.40 259.40 2200 ---- ---- ---- ---- 259.90 -2.40 262.30 2205 ---- ---- ---- ---- 262.80 -2.50 265.30 2210 ---- ---- ---- ---- 265.80 -2.40 268.20 2215 ---- ---- ---- ---- 268.80 -2.40 271.20 2220 ---- ---- ---- ---- 271.80 -2.50 274.30 2225 ---- ---- ---- ---- 274.80 -2.50 277.30 2230 ---- ---- ---- ---- 277.90 -2.50 280.40 2235 ---- ---- ---- ---- 281.00 -2.50 283.50 2240 ---- ---- ---- ---- 284.10 -2.60 286.70 2245 ---- ---- ---- ---- 287.30 -2.50 289.80 2250 ---- ---- ---- ---- 290.50 -2.50 293.00 2255 ---- ---- ---- ---- 293.70 -2.60 296.30 2260 ---- ---- ---- ---- 296.90 -2.60 299.50 2265 ---- ---- ---- ---- 300.20 -2.60 302.80 2270 ---- ---- ---- ---- 303.50 -2.60 306.10 2275 ---- ---- ---- ---- 306.80 -2.60 309.40 2280 ---- ---- ---- ---- 310.10 -2.70 312.80 2285 ---- ---- ---- ---- 313.50 -2.60 316.10 2290 ---- ---- ---- ---- 316.80 -2.70 319.50 2295 ---- ---- ---- ---- 320.20 -2.70 322.90 2300 ---- ---- ---- ---- 323.70 -2.70 326.40 2305 ---- ---- ---- ---- 327.10 -2.70 329.80 2310 ---- ---- ---- ---- 330.60 -2.70 333.30 2315 ---- ---- ---- ---- 334.10 -2.70 336.80 2320 ---- ---- ---- ---- 337.60 -2.70 340.30 2325 ---- ---- ---- ---- 341.10 -2.80 343.90 2330 ---- ---- ---- ---- 344.60 -2.80 347.40 2335 ---- ---- ---- ---- 348.20 -2.80 351.00 2340 ---- ---- ---- ---- 351.80 -2.80 354.60 2345 ---- ---- ---- ---- 355.40 -2.80 358.20 2350 ---- ---- ---- ---- 359.00 -2.80 361.80 2355 ---- ---- ---- ---- 362.60 -2.80 365.40 2360 ---- ---- ---- ---- 366.20 -2.90 369.10 2365 ---- ---- ---- ---- 369.90 -2.90 372.80 2370 ---- ---- ---- ---- 373.60 -2.90 376.50 2375 ---- ---- ---- ---- 377.30 -2.80 380.10 2380 ---- ---- ---- ---- 381.00 -2.90 383.90 2385 ---- ---- ---- ---- 384.70 -2.90 387.60 2390 ---- ---- ---- ---- 388.40 -2.90 391.30 2395 ---- ---- ---- ---- 392.10 -3.00 395.10 2400 ---- ---- ---- ---- 395.90 -2.90 398.80 2405 ---- ---- ---- ---- 399.60 -3.00 402.60 2410 ---- ---- ---- ---- 403.40 -3.00 406.40 2415 ---- ---- ---- ---- 407.20 -3.00 410.20 2420 ---- ---- ---- ---- 411.00 -3.00 414.00 2425 ---- ---- ---- ---- 414.80 -3.00 417.80 2430 ---- ---- ---- ---- 418.60 -3.00 421.60 2435 ---- ---- ---- ---- 422.40 -3.00 425.40 2440 ---- ---- ---- ---- 426.20 -3.10 429.30 2445 ---- ---- ---- ---- 430.10 -3.00 433.10 2450 ---- ---- ---- ---- 433.90 -3.10 437.00 2455 ---- ---- ---- ---- 437.80 -3.00 440.80 2460 ---- ---- ---- ---- 441.70 -3.00 444.70 2465 ---- ---- ---- ---- 445.50 -3.10 448.60 2470 ---- ---- ---- ---- 449.40 -3.10 452.50 2475 ---- ---- ---- ---- 453.30 -3.10 456.40 2480 ---- ---- ---- ---- 457.20 -3.10 460.30 2485 ---- ---- ---- ---- 461.10 -3.10 464.20 2490 ---- ---- ---- ---- 465.10 -3.10 468.20 2495 ---- ---- ---- ---- 469.00 -3.10 472.10 2500 ---- ---- ---- ---- 472.90 -3.20 476.10 2505 ---- ---- ---- ---- 476.90 -3.10 480.00 2510 ---- ---- ---- ---- 480.80 -3.20 484.00 2515 ---- ---- ---- ---- 484.80 -3.20 488.00 2520 ---- ---- ---- ---- 488.80 -3.10 491.90 2525 ---- ---- ---- ---- 492.80 -3.10 495.90 2530 ---- ---- ---- ---- 496.70 -3.20 499.90 2535 ---- ---- ---- ---- 500.70 -3.20 503.90 2540 ---- ---- ---- ---- 504.70 -3.30 508.00 2550 ---- ---- ---- ---- 512.80 -3.20 516.00 2560 ---- ---- ---- ---- 520.80 -3.30 524.10 2570 ---- ---- ---- ---- 528.90 -3.30 532.20 2575 ---- ---- ---- ---- 533.00 -3.30 536.30 2580 ---- ---- ---- ---- 537.10 -3.30 540.40 2590 ---- ---- ---- ---- 545.20 -3.30 548.50 2600 ---- ---- ---- ---- 553.40 -3.30 556.70 2610 ---- ---- ---- ---- 561.60 -3.40 565.00 2620 ---- ---- ---- ---- 569.90 -3.30 573.20 2625 ---- ---- ---- ---- 574.00 -3.40 577.40 2630 ---- ---- ---- ---- 578.20 -3.30 581.50 2650 ---- ---- ---- ---- 594.80 -3.40 598.20 2675 ---- ---- ---- ---- 615.70 -3.40 619.10 2700 ---- ---- ---- ---- 636.80 -3.50 640.30 2725 ---- ---- ---- ---- 658.00 -3.50 661.50 2750 ---- ---- ---- ---- 679.40 -3.50 682.90 2775 ---- ---- ---- ---- 700.90 -3.60 704.50 2800 ---- ---- ---- ---- 722.60 -3.60 726.20 2825 ---- ---- ---- ---- 744.40 -3.60 748.00 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 62.80 -.60 63.40 1425 ---- ---- ---- ---- 66.30 -.70 67.00 1450 ---- ---- ---- ---- 69.90 -.80 70.70 1475 ---- ---- ---- ---- 73.70 -.80 74.50 1500 ---- ---- ---- ---- 77.60 -.80 78.40 1525 ---- ---- ---- ---- 81.60 -.90 82.50 1550 ---- ---- ---- ---- 85.80 -.80 86.60 1575 ---- ---- ---- ---- 90.10 -.90 91.00 1580 ---- ---- ---- ---- 90.90 -1.00 91.90 1590 ---- ---- ---- ---- 92.70 -.90 93.60 1600 ---- ---- ---- ---- 94.50 -.90 95.40 1610 ---- ---- ---- ---- 96.30 -1.00 97.30 1620 ---- ---- ---- ---- 98.10 -1.00 99.10 1625 ---- ---- ---- ---- 99.00 -1.00 100.00 1630 ---- ---- ---- ---- 100.00 -1.00 101.00 1640 ---- ---- ---- ---- 101.80 -1.10 102.90 1650 ---- ---- ---- ---- 103.70 -1.10 104.80 1660 ---- ---- ---- ---- 105.60 -1.10 106.70 1670 ---- ---- ---- ---- 107.60 -1.00 108.60 1675 ---- ---- ---- ---- 108.50 -1.10 109.60 1680 ---- ---- ---- ---- 109.50 -1.10 110.60 1685 ---- ---- ---- ---- 110.50 -1.10 111.60 1690 ---- ---- ---- ---- 111.40 -1.20 112.60 1695 ---- ---- ---- ---- 112.40 -1.20 113.60 1700 ---- ---- ---- ---- 113.40 -1.20 114.60 1705 ---- ---- ---- ---- 114.40 -1.20 115.60 1710 ---- ---- ---- ---- 115.40 -1.20 116.60 1715 ---- ---- ---- ---- 116.40 -1.20 117.60 1720 ---- ---- ---- ---- 117.40 -1.20 118.60 1725 ---- ---- ---- ---- 118.40 -1.20 119.60 1730 ---- ---- ---- ---- 119.40 -1.20 120.60 1735 ---- ---- ---- ---- 120.40 -1.20 121.60 1740 ---- ---- ---- ---- 121.40 -1.20 122.60 1745 ---- ---- ---- ---- 122.40 -1.20 123.60 1750 ---- ---- ---- ---- 123.40 -1.30 124.70 1755 ---- ---- ---- ---- 124.40 -1.30 125.70 1760 ---- ---- ---- ---- 125.40 -1.30 126.70 1765 ---- ---- ---- ---- 126.50 -1.20 127.70 1770 ---- ---- ---- ---- 127.50 -1.20 128.70 1775 ---- ---- ---- ---- 128.50 -1.30 129.80 1780 ---- ---- ---- ---- 129.50 -1.30 130.80 1785 ---- ---- ---- ---- 130.50 -1.30 131.80 1790 ---- ---- ---- ---- 131.50 -1.40 132.90 1795 ---- ---- ---- ---- 132.60 -1.30 133.90 1800 ---- ---- ---- ---- 133.60 -1.30 134.90 1805 ---- ---- ---- ---- 134.60 -1.30 135.90 1810 ---- ---- ---- ---- 135.60 -1.40 137.00 1815 ---- ---- ---- ---- 136.60 -1.40 138.00 1820 ---- ---- ---- ---- 137.60 -1.40 139.00 1825 ---- ---- ---- ---- 138.70 -1.30 140.00 1830 ---- ---- ---- ---- 139.70 -1.40 141.10 1835 ---- ---- ---- ---- 140.70 -1.40 142.10 1840 ---- ---- ---- ---- 141.70 -1.40 143.10 1845 ---- ---- ---- ---- 142.70 -1.40 144.10 1850 ---- ---- ---- ---- 143.70 -1.50 145.20 1855 ---- ---- ---- ---- 144.80 -1.40 146.20 1860 ---- ---- ---- ---- 145.80 -1.50 147.30 1865 ---- ---- ---- ---- 146.80 -1.50 148.30 1870 ---- ---- ---- ---- 147.90 -1.50 149.40 1875 ---- ---- ---- ---- 148.90 -1.50 150.40 1880 ---- ---- ---- ---- 150.00 -1.50 151.50 1885 ---- ---- ---- ---- 151.10 -1.50 152.60 1890 ---- ---- ---- ---- 152.10 -1.60 153.70 1895 ---- ---- ---- ---- 153.20 -1.60 154.80 1900 ---- ---- ---- ---- 154.30 -1.60 155.90 1905 ---- ---- ---- ---- 155.40 -1.60 157.00 1910 ---- ---- ---- ---- 156.50 -1.60 158.10 1915 ---- ---- ---- ---- 157.70 -1.60 159.30 1920 ---- ---- ---- ---- 158.80 -1.60 160.40 1925 ---- ---- ---- ---- 160.00 -1.60 161.60 1930 ---- ---- ---- ---- 161.20 -1.60 162.80 1935 ---- ---- ---- ---- 162.40 -1.60 164.00 1940 ---- ---- ---- ---- 163.60 -1.60 165.20 1945 ---- ---- ---- ---- 164.80 -1.70 166.50 1950 ---- ---- ---- ---- 166.10 -1.70 167.80 1955 ---- ---- ---- ---- 167.40 -1.60 169.00 1960 ---- ---- ---- ---- 168.70 -1.70 170.40 1965 ---- ---- ---- ---- 170.00 -1.70 171.70 1970 ---- ---- ---- ---- 171.30 -1.70 173.00 1975 ---- ---- ---- ---- 172.70 -1.70 174.40 1980 ---- ---- ---- ---- 174.10 -1.70 175.80 1985 ---- ---- ---- ---- 175.50 -1.80 177.30 1990 ---- ---- ---- ---- 177.00 -1.70 178.70 1995 ---- ---- ---- ---- 178.40 -1.80 180.20 2000 ---- ---- ---- ---- 180.00 -1.80 181.80 2005 ---- ---- ---- ---- 181.50 -1.80 183.30 2010 ---- ---- ---- ---- 183.10 -1.80 184.90 2015 ---- ---- ---- ---- 184.70 -1.80 186.50 2020 ---- ---- ---- ---- 186.30 -1.90 188.20 2025 ---- ---- ---- ---- 188.00 -1.90 189.90 2030 ---- ---- ---- ---- 189.70 -1.90 191.60 2035 ---- ---- ---- ---- 191.40 -1.90 193.30 2040 ---- ---- ---- ---- 193.20 -1.90 195.10 2045 ---- ---- ---- ---- 195.00 -1.90 196.90 2050 ---- ---- ---- ---- 196.90 -1.90 198.80 2055 ---- ---- ---- ---- 198.80 -1.90 200.70 2060 ---- ---- ---- ---- 200.70 -1.90 202.60 2065 ---- ---- ---- ---- 202.60 -2.00 204.60 2070 ---- ---- ---- ---- 204.60 -2.00 206.60 2075 ---- ---- ---- ---- 206.60 -2.00 208.60 2080 ---- ---- ---- ---- 208.70 -2.00 210.70 2085 ---- ---- ---- ---- 210.80 -2.00 212.80 2090 ---- ---- ---- ---- 212.90 -2.10 215.00 2095 ---- ---- ---- ---- 215.10 -2.00 217.10 2100 ---- ---- ---- ---- 217.30 -2.00 219.30 2105 ---- ---- ---- ---- 219.50 -2.10 221.60 2110 ---- ---- ---- ---- 221.80 -2.10 223.90 2115 ---- ---- ---- ---- 224.10 -2.10 226.20 2120 ---- ---- ---- ---- 226.40 -2.10 228.50 2125 ---- ---- ---- ---- 228.80 -2.10 230.90 2130 ---- ---- ---- ---- 231.20 -2.10 233.30 2135 ---- ---- ---- ---- 233.60 -2.20 235.80 2140 ---- ---- ---- ---- 236.10 -2.20 238.30 2145 ---- ---- ---- ---- 238.60 -2.20 240.80 2150 ---- ---- ---- ---- 241.10 -2.20 243.30 2155 ---- ---- ---- ---- 243.70 -2.20 245.90 2160 ---- ---- ---- ---- 246.30 -2.30 248.60 2165 ---- ---- ---- ---- 249.00 -2.20 251.20 2170 ---- ---- ---- ---- 251.60 -2.30 253.90 2175 ---- ---- ---- ---- 254.30 -2.30 256.60 2180 ---- ---- ---- ---- 257.10 -2.30 259.40 2185 ---- ---- ---- ---- 259.90 -2.30 262.20 2190 ---- ---- ---- ---- 262.70 -2.30 265.00 2195 ---- ---- ---- ---- 265.50 -2.40 267.90 2200 ---- ---- ---- ---- 268.40 -2.30 270.70 2205 ---- ---- ---- ---- 271.30 -2.40 273.70 2210 ---- ---- ---- ---- 274.20 -2.40 276.60 2215 ---- ---- ---- ---- 277.20 -2.40 279.60 2220 ---- ---- ---- ---- 280.20 -2.40 282.60 2225 ---- ---- ---- ---- 283.20 -2.50 285.70 2230 ---- ---- ---- ---- 286.30 -2.40 288.70 2235 ---- ---- ---- ---- 289.40 -2.40 291.80 2240 ---- ---- ---- ---- 292.50 -2.50 295.00 2245 ---- ---- ---- ---- 295.70 -2.40 298.10 2250 ---- ---- ---- ---- 298.80 -2.50 301.30 2255 ---- ---- ---- ---- 302.00 -2.50 304.50 2260 ---- ---- ---- ---- 305.30 -2.50 307.80 2265 ---- ---- ---- ---- 308.50 -2.50 311.00 2270 ---- ---- ---- ---- 311.80 -2.50 314.30 2275 ---- ---- ---- ---- 315.10 -2.50 317.60 2280 ---- ---- ---- ---- 318.40 -2.60 321.00 2285 ---- ---- ---- ---- 321.80 -2.50 324.30 2290 ---- ---- ---- ---- 325.10 -2.60 327.70 2295 ---- ---- ---- ---- 328.50 -2.60 331.10 2300 ---- ---- ---- ---- 331.90 -2.60 334.50 2305 ---- ---- ---- ---- 335.40 -2.60 338.00 2310 ---- ---- ---- ---- 338.80 -2.60 341.40 2315 ---- ---- ---- ---- 342.30 -2.60 344.90 2320 ---- ---- ---- ---- 345.80 -2.60 348.40 2325 ---- ---- ---- ---- 349.30 -2.60 351.90 2330 ---- ---- ---- ---- 352.80 -2.70 355.50 2335 ---- ---- ---- ---- 356.40 -2.60 359.00 2340 ---- ---- ---- ---- 359.90 -2.70 362.60 2345 ---- ---- ---- ---- 363.50 -2.70 366.20 2350 ---- ---- ---- ---- 367.10 -2.70 369.80 2355 ---- ---- ---- ---- 370.70 -2.70 373.40 2360 ---- ---- ---- ---- 374.30 -2.70 377.00 2365 ---- ---- ---- ---- 377.90 -2.80 380.70 2370 ---- ---- ---- ---- 381.50 -2.80 384.30 2375 ---- ---- ---- ---- 385.20 -2.80 388.00 2380 ---- ---- ---- ---- 388.90 -2.70 391.60 2385 ---- ---- ---- ---- 392.50 -2.80 395.30 2390 ---- ---- ---- ---- 396.20 -2.80 399.00 2395 ---- ---- ---- ---- 399.90 -2.80 402.70 2400 ---- ---- ---- ---- 403.60 -2.80 406.40 2405 ---- ---- ---- ---- 407.30 -2.80 410.10 2410 ---- ---- ---- ---- 411.00 -2.80 413.80 2415 ---- ---- ---- ---- 414.70 -2.90 417.60 2420 ---- ---- ---- ---- 418.40 -2.90 421.30 2425 ---- ---- ---- ---- 422.20 -2.80 425.00 2430 ---- ---- ---- ---- 425.90 -2.90 428.80 2435 ---- ---- ---- ---- 429.60 -2.90 432.50 2440 ---- ---- ---- ---- 433.40 -2.90 436.30 2445 ---- ---- ---- ---- 437.10 -2.90 440.00 2450 ---- ---- ---- ---- 440.90 -2.90 443.80 2455 ---- ---- ---- ---- 444.60 -3.00 447.60 2460 ---- ---- ---- ---- 448.40 -2.90 451.30 2465 ---- ---- ---- ---- 452.20 -2.90 455.10 2470 ---- ---- ---- ---- 456.00 -2.90 458.90 2475 ---- ---- ---- ---- 459.70 -3.00 462.70 2480 ---- ---- ---- ---- 463.50 -3.00 466.50 2485 ---- ---- ---- ---- 467.30 -3.00 470.30 2490 ---- ---- ---- ---- 471.10 -3.00 474.10 2495 ---- ---- ---- ---- 474.90 -3.00 477.90 2500 ---- ---- ---- ---- 478.80 -3.00 481.80 2505 ---- ---- ---- ---- 482.60 -3.00 485.60 2510 ---- ---- ---- ---- 486.40 -3.00 489.40 2515 ---- ---- ---- ---- 490.20 -3.10 493.30 2520 ---- ---- ---- ---- 494.10 -3.00 497.10 2525 ---- ---- ---- ---- 497.90 -3.10 501.00 2530 ---- ---- ---- ---- 501.80 -3.00 504.80 2535 ---- ---- ---- ---- 505.60 -3.10 508.70 2540 ---- ---- ---- ---- 509.50 -3.10 512.60 2545 ---- ---- ---- ---- 513.40 -3.10 516.50 2550 ---- ---- ---- ---- 517.30 -3.10 520.40 2560 ---- ---- ---- ---- 525.10 -3.10 528.20 2570 ---- ---- ---- ---- 532.90 -3.10 536.00 2575 ---- ---- ---- ---- 536.80 -3.10 539.90 2580 ---- ---- ---- ---- 540.70 -3.20 543.90 2590 ---- ---- ---- ---- 548.60 -3.20 551.80 2600 ---- ---- ---- ---- 556.50 -3.20 559.70 2610 ---- ---- ---- ---- 564.40 -3.20 567.60 2620 ---- ---- ---- ---- 572.40 -3.20 575.60 2625 ---- ---- ---- ---- 576.40 -3.20 579.60 2630 ---- ---- ---- ---- 580.40 -3.20 583.60 2640 ---- ---- ---- ---- 588.40 -3.30 591.70 2650 ---- ---- ---- ---- 596.50 -3.20 599.70 2675 ---- ---- ---- ---- 616.70 -3.30 620.00 2700 ---- ---- ---- ---- 637.10 -3.30 640.40 2725 ---- ---- ---- ---- 657.60 -3.40 661.00 2750 ---- ---- ---- ---- 678.30 -3.50 681.80 2775 ---- ---- ---- ---- 699.20 -3.40 702.60 2800 ---- ---- ---- ---- 720.20 -3.50 723.70 2825 ---- ---- ---- ---- 741.30 -3.50 744.80 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 96.60 -1.00 97.60 1650 ---- ---- ---- ---- 100.50 -1.00 101.50 1675 ---- ---- ---- ---- 104.40 -1.10 105.50 1700 ---- ---- ---- ---- 108.50 -1.10 109.60 1725 ---- ---- ---- ---- 112.70 -1.10 113.80 1750 ---- ---- ---- ---- 117.10 -1.20 118.30 1775 ---- ---- ---- ---- 121.80 -1.30 123.10 1800 ---- ---- ---- ---- 126.90 -1.30 128.20 1820 ---- ---- ---- ---- 131.30 -1.30 132.60 1825 ---- ---- ---- ---- 132.40 -1.30 133.70 1830 ---- ---- ---- ---- 133.60 -1.30 134.90 1840 ---- ---- ---- ---- 135.90 -1.40 137.30 1850 ---- ---- ---- ---- 138.40 -1.40 139.80 1860 ---- ---- ---- ---- 141.00 -1.40 142.40 1870 ---- ---- ---- ---- 143.60 -1.40 145.00 1875 ---- ---- ---- ---- 145.00 -1.40 146.40 1880 ---- ---- ---- ---- 146.40 -1.40 147.80 1890 ---- ---- ---- ---- 149.20 -1.50 150.70 1900 ---- ---- ---- ---- 152.20 -1.40 153.60 1910 ---- ---- ---- ---- 155.20 -1.50 156.70 1915 ---- ---- ---- ---- 156.70 -1.60 158.30 1920 ---- ---- ---- ---- 158.30 -1.50 159.80 1925 ---- ---- ---- ---- 159.90 -1.50 161.40 1930 ---- ---- ---- ---- 161.50 -1.60 163.10 1935 ---- ---- ---- ---- 163.10 -1.60 164.70 1940 ---- ---- ---- ---- 164.80 -1.60 166.40 1945 ---- ---- ---- ---- 166.50 -1.60 168.10 1950 ---- ---- ---- ---- 168.10 -1.70 169.80 1955 ---- ---- ---- ---- 169.90 -1.60 171.50 1960 ---- ---- ---- ---- 171.60 -1.60 173.20 1965 ---- ---- ---- ---- 173.30 -1.70 175.00 1970 ---- ---- ---- ---- 175.10 -1.60 176.70 1975 ---- ---- ---- ---- 176.90 -1.60 178.50 1980 ---- ---- ---- ---- 178.60 -1.70 180.30 1985 ---- ---- ---- ---- 180.50 -1.70 182.20 1990 ---- ---- ---- ---- 182.30 -1.70 184.00 1995 ---- ---- ---- ---- 184.10 -1.70 185.80 2000 ---- ---- ---- ---- 186.00 -1.70 187.70 2005 ---- ---- ---- ---- 187.80 -1.80 189.60 2010 ---- ---- ---- ---- 189.70 -1.80 191.50 2015 ---- ---- ---- ---- 191.60 -1.80 193.40 2020 ---- ---- ---- ---- 193.50 -1.80 195.30 2025 ---- ---- ---- ---- 195.40 -1.80 197.20 2030 ---- ---- ---- ---- 197.30 -1.80 199.10 2035 ---- ---- ---- ---- 199.30 -1.80 201.10 2040 ---- ---- ---- ---- 201.20 -1.80 203.00 2045 ---- ---- ---- ---- 203.10 -1.90 205.00 2050 ---- ---- ---- ---- 205.10 -1.90 207.00 2055 ---- ---- ---- ---- 207.10 -1.90 209.00 2060 ---- ---- ---- ---- 209.10 -1.80 210.90 2065 ---- ---- ---- ---- 211.10 -1.90 213.00 2070 ---- ---- ---- ---- 213.10 -1.90 215.00 2075 ---- ---- ---- ---- 215.10 -1.90 217.00 2080 ---- ---- ---- ---- 217.10 -2.00 219.10 2085 ---- ---- ---- ---- 219.20 -1.90 221.10 2090 ---- ---- ---- ---- 221.30 -1.90 223.20 2095 ---- ---- ---- ---- 223.30 -2.00 225.30 2100 ---- ---- ---- ---- 225.40 -2.00 227.40 2105 ---- ---- ---- ---- 227.60 -2.00 229.60 2110 ---- ---- ---- ---- 229.70 -2.00 231.70 2115 ---- ---- ---- ---- 231.90 -2.00 233.90 2120 ---- ---- ---- ---- 234.10 -2.00 236.10 2125 ---- ---- ---- ---- 236.30 -2.00 238.30 2130 ---- ---- ---- ---- 238.50 -2.10 240.60 2135 ---- ---- ---- ---- 240.80 -2.10 242.90 2140 ---- ---- ---- ---- 243.10 -2.10 245.20 2145 ---- ---- ---- ---- 245.40 -2.10 247.50 2150 ---- ---- ---- ---- 247.70 -2.10 249.80 2155 ---- ---- ---- ---- 250.10 -2.10 252.20 2160 ---- ---- ---- ---- 252.50 -2.10 254.60 2165 ---- ---- ---- ---- 254.90 -2.10 257.00 2170 ---- ---- ---- ---- 257.30 -2.20 259.50 2175 ---- ---- ---- ---- 259.80 -2.20 262.00 2180 ---- ---- ---- ---- 262.30 -2.20 264.50 2185 ---- ---- ---- ---- 264.90 -2.20 267.10 2190 ---- ---- ---- ---- 267.50 -2.20 269.70 2195 ---- ---- ---- ---- 270.10 -2.20 272.30 2200 ---- ---- ---- ---- 272.70 -2.30 275.00 2205 ---- ---- ---- ---- 275.40 -2.30 277.70 2210 ---- ---- ---- ---- 278.10 -2.30 280.40 2215 ---- ---- ---- ---- 280.90 -2.30 283.20 2220 ---- ---- ---- ---- 283.70 -2.30 286.00 2225 ---- ---- ---- ---- 286.50 -2.40 288.90 2230 ---- ---- ---- ---- 289.40 -2.30 291.70 2235 ---- ---- ---- ---- 292.30 -2.40 294.70 2240 ---- ---- ---- ---- 295.30 -2.30 297.60 2245 ---- ---- ---- ---- 298.30 -2.30 300.60 2250 ---- ---- ---- ---- 301.30 -2.40 303.70 2255 ---- ---- ---- ---- 304.30 -2.40 306.70 2260 ---- ---- ---- ---- 307.40 -2.40 309.80 2265 ---- ---- ---- ---- 310.60 -2.40 313.00 2270 ---- ---- ---- ---- 313.70 -2.40 316.10 2275 ---- ---- ---- ---- 316.90 -2.40 319.30 2280 ---- ---- ---- ---- 320.10 -2.50 322.60 2285 ---- ---- ---- ---- 323.40 -2.40 325.80 2290 ---- ---- ---- ---- 326.70 -2.40 329.10 2295 ---- ---- ---- ---- 330.00 -2.50 332.50 2300 ---- ---- ---- ---- 333.30 -2.50 335.80 2305 ---- ---- ---- ---- 336.70 -2.50 339.20 2310 ---- ---- ---- ---- 340.10 -2.50 342.60 2315 ---- ---- ---- ---- 343.50 -2.60 346.10 2320 ---- ---- ---- ---- 347.00 -2.50 349.50 2325 ---- ---- ---- ---- 350.50 -2.50 353.00 2330 ---- ---- ---- ---- 354.00 -2.50 356.50 2335 ---- ---- ---- ---- 357.50 -2.60 360.10 2340 ---- ---- ---- ---- 361.00 -2.60 363.60 2345 ---- ---- ---- ---- 364.60 -2.60 367.20 2350 ---- ---- ---- ---- 368.20 -2.60 370.80 2355 ---- ---- ---- ---- 371.80 -2.70 374.50 2360 ---- ---- ---- ---- 375.50 -2.60 378.10 2365 ---- ---- ---- ---- 379.10 -2.70 381.80 2370 ---- ---- ---- ---- 382.80 -2.70 385.50 2375 ---- ---- ---- ---- 386.50 -2.70 389.20 2380 ---- ---- ---- ---- 390.20 -2.70 392.90 2385 ---- ---- ---- ---- 394.00 -2.70 396.70 2390 ---- ---- ---- ---- 397.70 -2.70 400.40 2395 ---- ---- ---- ---- 401.50 -2.70 404.20 2400 ---- ---- ---- ---- 405.30 -2.70 408.00 2405 ---- ---- ---- ---- 409.10 -2.70 411.80 2410 ---- ---- ---- ---- 412.90 -2.70 415.60 2415 ---- ---- ---- ---- 416.70 -2.70 419.40 2420 ---- ---- ---- ---- 420.60 -2.70 423.30 2425 ---- ---- ---- ---- 424.40 -2.80 427.20 2430 ---- ---- ---- ---- 428.30 -2.70 431.00 2435 ---- ---- ---- ---- 432.10 -2.80 434.90 2440 ---- ---- ---- ---- 436.00 -2.80 438.80 2445 ---- ---- ---- ---- 439.90 -2.80 442.70 2450 ---- ---- ---- ---- 443.80 -2.80 446.60 2455 ---- ---- ---- ---- 447.70 -2.80 450.50 2460 ---- ---- ---- ---- 451.60 -2.80 454.40 2465 ---- ---- ---- ---- 455.60 -2.80 458.40 2470 ---- ---- ---- ---- 459.50 -2.80 462.30 2475 ---- ---- ---- ---- 463.40 -2.90 466.30 2480 ---- ---- ---- ---- 467.40 -2.80 470.20 2485 ---- ---- ---- ---- 471.30 -2.90 474.20 2490 ---- ---- ---- ---- 475.30 -2.90 478.20 2495 ---- ---- ---- ---- 479.30 -2.90 482.20 2500 ---- ---- ---- ---- 483.30 -2.90 486.20 2505 ---- ---- ---- ---- 487.30 -2.90 490.20 2510 ---- ---- ---- ---- 491.30 -2.90 494.20 2515 ---- ---- ---- ---- 495.30 -2.90 498.20 2520 ---- ---- ---- ---- 499.30 -2.90 502.20 2525 ---- ---- ---- ---- 503.30 -3.00 506.30 2530 ---- ---- ---- ---- 507.40 -2.90 510.30 2535 ---- ---- ---- ---- 511.40 -3.00 514.40 2540 ---- ---- ---- ---- 515.50 -2.90 518.40 2545 ---- ---- ---- ---- 519.50 -3.00 522.50 2550 ---- ---- ---- ---- 523.60 -3.00 526.60 2555 ---- ---- ---- ---- 527.70 -3.00 530.70 2560 ---- ---- ---- ---- 531.80 -2.90 534.70 2565 ---- ---- ---- ---- 535.90 -2.90 538.80 2570 ---- ---- ---- ---- 540.00 -2.90 542.90 2575 ---- ---- ---- ---- 544.10 -3.00 547.10 2580 ---- ---- ---- ---- 548.20 -3.00 551.20 2590 ---- ---- ---- ---- 556.40 -3.00 559.40 2600 ---- ---- ---- ---- 564.70 -3.00 567.70 2610 ---- ---- ---- ---- 573.00 -3.10 576.10 2620 ---- ---- ---- ---- 581.40 -3.00 584.40 2625 ---- ---- ---- ---- 585.50 -3.10 588.60 2630 ---- ---- ---- ---- 589.70 -3.10 592.80 2640 ---- ---- ---- ---- 598.10 -3.10 601.20 2650 ---- ---- ---- ---- 606.50 -3.10 609.60 2660 ---- ---- ---- ---- 615.00 -3.10 618.10 2675 ---- ---- ---- ---- 627.70 -3.10 630.80 2700 ---- ---- ---- ---- 649.00 -3.10 652.10 2725 ---- ---- ---- ---- 670.50 -3.10 673.60 2750 ---- ---- ---- ---- 692.10 -3.20 695.30 2775 ---- ---- ---- ---- 713.80 -3.20 717.00 2800 ---- ---- ---- ---- 735.70 -3.20 738.90 2825 ---- ---- ---- ---- 757.70 -3.30 761.00 2850 ---- ---- ---- ---- 779.80 -3.30 783.10 TOTAL EST.VOL VOLUME OPEN INT OG2 JUN23 Gold Weekly 2 Options CALL 1760 ---- 221.30B 212.20A 221.30B 221.60 +7.30 214.30 1765 ---- 216.30B 207.20A 216.30B 216.60 +7.30 209.30 1770 ---- 211.30B 202.20A 211.30B 211.60 +7.30 204.30 1775 ---- 206.30B 197.20A 206.30B 206.60 +7.30 199.30 1780 ---- 201.30B 192.20A 201.30B 201.60 +7.30 194.30 1785 ---- 196.30B 187.20A 196.30B 196.60 +7.30 189.30 1790 ---- 191.30B 182.20A 191.30B 191.60 +7.30 184.30 1795 ---- 186.30B 177.20A 186.30B 186.60 +7.20 179.40 1800 ---- 181.90B 171.00A 181.50B 181.60 +7.20 174.40 1805 ---- 176.30B 167.30A 176.30B 176.60 +7.20 169.40 1810 ---- 171.30B 162.30A 171.30B 171.60 +7.20 164.40 1815 ---- 166.30B 157.30A 166.30B 166.60 +7.20 159.40 1820 ---- 161.30B 152.30A 161.30B 161.60 +7.20 154.40 1825 ---- 156.30B 147.20A 156.30B 156.60 +7.20 149.40 1830 ---- 151.40B 142.20A 151.30B 151.60 +7.20 144.40 1835 ---- 146.90B 136.20A 146.60B 146.60 +7.20 139.40 2 1840 ---- 141.40B 132.20A 141.30B 141.60 +7.20 134.40 1845 ---- 136.40B 127.00A 136.30B 136.60 +7.20 129.40 1850 ---- 132.40B 120.60A 132.40B 131.60 +7.20 124.40 1855 ---- 126.40B 115.60A 126.20B 126.60 +7.20 119.40 1860 ---- 121.40B 110.70A 121.30B 121.60 +7.20 114.40 1865 ---- 117.40B 105.60A 117.40B 116.60 +7.20 109.40 1870 ---- 112.40B 100.60A 112.40B 111.60 +7.20 104.40 1 1875 ---- 107.40B 95.70A 107.40B 106.60 +7.20 99.40 1880 ---- 102.40B 90.70A 102.40B 101.60 +7.20 94.40 1885 ---- 97.40B 85.70A 97.40B 96.60 +7.20 89.40 1890 ---- 92.40B 80.70A 92.40B 91.60 +7.20 84.40 1895 ---- 87.40B 75.70A 87.40B 86.60 +7.20 79.40 1900 ---- 82.50B 70.70A 82.50B 81.60 +7.20 74.40 1905 ---- 77.50B 65.80A 77.50B 76.60 +7.10 69.50 1910 ---- 72.50B 60.80A 72.50B 71.70 +7.20 64.50 1915 ---- 67.50B 55.90A 67.50B 66.70 +7.10 59.60 1920 ---- 62.50B 51.00A 62.50B 61.70 +7.00 54.70 1925 ---- 57.60B 46.10A 57.60B 56.80 +7.00 49.80 1930 ---- 52.60B 41.30A 52.60B 51.80 +6.80 45.00 12 12 1935 ---- 47.70B 36.50A 47.70B 46.90 +6.60 40.30 1940 ---- 42.90B 31.90A 42.90B 42.00 +6.30 35.70 1 4 1945 ---- 38.20B 27.40A 38.20B 37.20 +6.00 31.20 1950 ---- 33.50B 23.20A 33.50B 32.50 +5.60 26.90 22 20 1955 ---- 29.00B 19.30A 29.00B 28.00 +5.20 22.80 12 25 1960 ---- 24.70B 15.70A 24.70B 23.70 +4.70 19.00 79 81 1965 ---- 20.70B 12.50A 20.70B 19.60 +4.00 15.60 69 63 1970 9.90 17.00B 9.60 16.60B 15.90 +3.30 13 12.60 51 51 1975 11.10 13.70B 7.40A 11.10A 12.60 +2.60 25 10.00 219 509 1980 7.90 10.80B 5.60A 10.10B 9.70 +2.00 126 7.70 196 227 1985 5.50 8.30B 4.10A 6.40A 7.30 +1.50 45 5.80 376 362 1990 4.00 6.30B 3.00A 4.60A 5.30 +1.00 191 4.30 234 378 1995 3.70 4.60B 2.20A 4.00B 3.80 +.70 34 3.10 52 229 2000 3.10 3.40 1.50A 2.10 2.60 +.40 376 2.20 263 507 2005 1.40 2.50B 1.20A 1.50A 1.80 +.20 47 1.60 8 156 2010 1.20 1.80B .90A 1.30B 1.20 .00 8 1.20 126 165 2015 1.00 1.30B .60 .70 .80 -.10 72 .90 74 73 2020 .40 1.00B .40 .60B .60 -.10 5 .70 351 420 2025 .50 .70B .30 .40B .40 -.10 10 .50 9 96 2030 .30 .50B .30 .30 .30 -.10 66 .40 19 76 2035 ---- .40B ---- .40B .20 -.10 3 .30 32 71 2040 ---- .30B ---- .30B .20 .00 .20 109 172 2045 .30 .30 .20A .20A .10 -.10 2 .20 53 118 2050 ---- ---- .10A .10A .10 -.10 1 .20 35 363 2055 ---- ---- .10A .10A .10 -.10 1 .20 106 176 2060 ---- ---- ---- ---- .10 .00 .10 2 509 2065 .10 .10 .10 .10 .10 .00 10 .10 106 2070 ---- ---- ---- ---- .10 .00 .10 1 85 2075 ---- ---- ---- ---- .10 .00 .10 12 360 2080 ---- ---- ---- ---- .10 .00 .10 81 2085 .10 .10 .10 .10 .10 .00 1 .10 22 2090 ---- ---- ---- ---- .10 .00 .10 12 26 2095 .10 .10 .10 .10 .10 .00 10 .10 8 54 2100 ---- ---- ---- ---- .10 .00 .10 72 152 2105 ---- ---- ---- ---- .10 .00 .10 6 2110 ---- ---- ---- ---- .10 .00 .10 4 37 2115 ---- ---- ---- ---- .10 .00 .10 2 2120 ---- ---- ---- ---- .10 .00 .10 11 2125 ---- ---- ---- ---- .10 .00 .10 12 2130 ---- ---- ---- ---- .10 .00 .10 7 2135 ---- ---- ---- ---- .10 .00 .10 26 2140 ---- ---- ---- ---- .10 .00 .10 19 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 385 2155 .10 .10 .10 .10 .10 .00 5 .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 .10 176 1855 ---- ---- ---- ---- .10 .00 .10 34 1860 ---- ---- ---- ---- .10 .00 .10 25 1865 ---- ---- ---- ---- .10 .00 .10 12 33 1870 ---- ---- ---- ---- .10 .00 .10 31 1875 .10 .10 .10 .10 .10 .00 9 .10 12 28 1880 ---- ---- ---- ---- .10 .00 .10 11 29 1885 ---- ---- ---- ---- .10 .00 .10 115 146 1890 .10 .10 .10 .10 .10 .00 41 .10 1 104 1895 .10 .10 .10 .10 .10 .00 3 .10 49 89 1900 .10 .20 .10 .10A .10 -.10 6 .20 208 184 1905 ---- ---- .10A .10A .10 -.10 .20 54 75 1910 ---- ---- ---- ---- .20 .00 1 .20 70 82 1915 .20 .20 .20 .20 .20 -.10 10 .30 4 15 1920 .30 .30 .20 .20 .20 -.20 37 .40 22 51 1925 .30 .30 .30 .40B .30 -.20 10 .50 32 453 1930 .70 .70 .30 .30 .30 -.40 16 .70 26 58 1935 1.00 1.00 .40 .50 .40 -.60 14 1.00 17 95 1940 1.20 1.20 .60A .60A .60 -.80 14 1.40 44 80 1945 1.30 1.70B .80 .80 .70 -1.20 14 1.90 11 28 1950 2.30 2.50B 1.00 1.30B 1.00 -1.60 40 2.60 454 401 1955 3.00 3.50B 1.50 1.60A 1.50 -2.00 58 3.50 76 81 1960 2.90 4.90B 2.20A 2.50 2.20 -2.50 45 4.70 57 134 1965 5.50 6.70B 3.20A 3.40A 3.10 -3.20 138 6.30 74 112 1970 5.30 9.00B 4.40A 5.20A 4.40 -3.90 67 8.30 13 268 1975 9.30 11.60B 6.10A 11.60B 6.10 -4.60 18 10.70 119 132 1980 12.50 14.70B 8.00 8.60A 8.20 -5.20 82 13.40 10 131 1985 12.80 18.30B 10.60A 10.70A 10.80 -5.70 6 16.50 22 1990 ---- 22.10B 13.50A 13.50A 13.80 -6.20 20.00 56 249 1995 ---- 26.30B 16.90A 16.90A 17.20 -6.60 15 23.80 5 140 2000 20.90 30.80B 20.60A 20.70A 21.10 -6.80 1 27.90 28 36 2005 ---- 35.40B 24.70A 24.70A 25.20 -7.10 1 32.30 1 2010 ---- 40.10B 29.00A 29.00A 29.70 -7.20 36.90 2 30 2015 ---- 44.90B 33.60A 33.60A 34.30 -7.30 41.60 1 2020 ---- 49.70B 38.30A 38.30A 39.10 -7.30 46.40 1 19 2025 ---- 54.70B 43.10A 43.10A 43.90 -7.30 51.20 1 2030 ---- 59.60B 48.00A 48.00A 48.80 -7.30 56.10 2 44 2035 ---- 64.50B 52.90A 52.90A 53.70 -7.30 61.00 1 2040 ---- 69.50B 57.80A 57.80A 58.60 -7.30 65.90 1 2045 ---- 74.50B 62.80A 62.80A 63.60 -7.30 70.90 2050 ---- 79.50B 67.80A 67.80A 68.60 -7.20 75.80 20 2055 ---- 84.40B 72.70A 72.70A 73.60 -7.20 80.80 2060 ---- 89.40B 77.70A 77.70A 78.60 -7.20 85.80 1 2065 ---- 94.40B 82.70A 82.70A 83.60 -7.20 90.80 1 2070 ---- 99.40B 87.70A 87.70A 88.60 -7.20 95.80 2075 ---- 104.40B 92.70A 92.70A 93.60 -7.20 100.80 2080 ---- 109.40B 97.70A 97.70A 98.60 -7.20 105.80 2085 ---- 114.40B 102.60A 102.60A 103.60 -7.20 110.80 2090 ---- 119.40B 107.60A 107.60A 108.60 -7.20 115.80 2095 ---- 124.40B 112.60A 112.60A 113.60 -7.20 120.80 2100 ---- 129.40B 117.60A 117.60A 118.60 -7.20 125.80 2105 ---- 134.40B 122.60A 122.60A 123.60 -7.20 130.80 2110 ---- 138.40B 127.60A 127.60A 128.60 -7.20 135.80 2115 ---- 142.80B 132.70A 132.70A 133.60 -7.20 140.80 2120 ---- 147.80B 137.70A 137.70A 138.60 -7.20 145.80 2125 ---- 154.40B 142.60A 142.60A 143.60 -7.20 150.80 2130 ---- 157.80B 148.70A 148.70A 148.60 -7.20 155.80 2135 ---- 162.80B 153.70A 153.70A 153.60 -7.20 160.80 2140 ---- 167.80B 158.70A 158.70A 158.60 -7.20 165.80 2145 ---- 172.80B 163.70A 163.70A 163.60 -7.20 170.80 2150 ---- 179.00B 167.60A 167.60A 168.60 -7.20 175.80 2155 ---- 182.80B 173.70A 173.70A 173.60 -7.20 180.80 2160 ---- 187.80B 178.70A 178.70A 178.60 -7.10 185.70 2165 ---- 192.80B 183.70A 183.70A 183.60 -7.10 190.70 2170 ---- 197.80B 188.70A 188.70A 188.60 -7.10 195.70 2175 ---- 202.80B 193.70A 193.70A 193.60 -7.10 200.70 2180 ---- 207.80B 198.70A 198.70A 198.60 -7.10 205.70 2185 ---- 212.80B 203.70A 203.70A 203.60 -7.10 210.70 2190 ---- 217.80B 208.70A 208.70A 208.60 -7.10 215.70 2195 ---- 222.80B 213.70A 213.70A 213.60 -7.10 220.70 2200 ---- 229.00B 218.10A 218.10A 218.60 -7.10 225.70 2205 ---- 232.80B 223.70A 223.70A 223.60 -7.10 230.70 2210 ---- 237.80B 228.70A 228.70A 228.60 -7.10 235.70 2215 ---- 242.80B 233.70A 233.70A 233.60 -7.10 240.70 2220 ---- 247.80B 238.70A 238.70A 238.60 -7.10 245.70 2225 ---- 252.90B 243.70A 243.70A 243.60 -7.10 250.70 2230 ---- 257.80B 248.70A 248.70A 248.50 -7.20 255.70 2235 ---- 262.80B 253.70A 253.70A 253.50 -7.20 260.70 2240 ---- 267.80B 258.70A 258.70A 258.50 -7.20 265.70 TOTAL EST.VOL VOLUME OPEN INT OG3 JUN23 Gold Weekly 3 Options CALL 1760 ---- 221.70B 210.60A 221.60B 221.50 +7.20 214.30 1765 ---- 217.30B 205.70A 217.30B 216.50 +7.20 209.30 1770 ---- 212.40B 200.70A 212.40B 211.50 +7.20 204.30 1775 ---- 207.40B 195.70A 207.40B 206.50 +7.20 199.30 1780 ---- 202.40B 190.70A 202.40B 201.50 +7.20 194.30 1785 ---- 197.40B 185.70A 197.40B 196.50 +7.20 189.30 1790 ---- 192.40B 180.70A 192.40B 191.50 +7.20 184.30 1795 ---- 187.40B 175.70A 187.40B 186.50 +7.20 179.30 1800 ---- 182.40B 170.70A 182.40B 181.50 +7.10 174.40 1805 ---- 177.40B 165.70A 177.40B 176.50 +7.10 169.40 1810 ---- 172.40B 160.80A 172.40B 171.50 +7.10 164.40 1815 ---- 167.50B 155.80A 167.50B 166.50 +7.10 159.40 1820 ---- 162.50B 150.80A 162.50B 161.50 +7.10 154.40 1825 ---- 157.50B 145.80A 157.50B 156.60 +7.20 149.40 1830 ---- 152.50B 140.80A 152.50B 151.60 +7.10 144.50 1835 ---- 147.50B 135.80A 147.50B 146.60 +7.10 139.50 1840 ---- 142.50B 130.90A 142.50B 141.60 +7.10 134.50 1845 ---- 137.50B 125.90A 137.50B 136.70 +7.20 129.50 1 1850 ---- 132.60B 121.00A 132.60B 131.70 +7.10 124.60 1855 ---- 127.60B 116.10A 127.60B 126.70 +7.10 119.60 1860 ---- 122.70B 111.10A 122.70B 121.80 +7.10 114.70 1865 ---- 117.70B 106.20A 117.70B 116.90 +7.10 109.80 1870 ---- 112.80B 101.30A 112.80B 111.90 +7.10 104.80 1875 ---- 107.80B 96.40A 107.80B 107.00 +7.00 100.00 1880 ---- 102.90B 91.60A 102.90B 102.10 +7.00 95.10 1885 ---- 98.00B 86.70A 98.00B 97.20 +7.00 90.20 1890 ---- 93.20B 82.00A 93.20B 92.30 +6.90 85.40 1895 ---- 88.30B 77.20A 88.30B 87.50 +6.80 80.70 1900 ---- 83.50B 72.50A 83.50B 82.70 +6.80 75.90 1905 ---- 78.70B 67.80A 78.70B 77.90 +6.60 71.30 1910 ---- 74.00B 63.30A 74.00B 73.10 +6.40 66.70 1915 ---- 69.30B 58.80A 69.30B 68.40 +6.30 62.10 1920 ---- 64.70B 54.40A 64.70B 63.80 +6.10 57.70 1925 ---- 60.20B 50.10A 60.20B 59.30 +5.90 53.40 1930 ---- 55.70B 45.90A 55.70B 54.80 +5.70 49.10 1935 ---- 51.40B 41.90A 51.40B 50.50 +5.40 45.10 1940 ---- 47.20B 38.10A 47.20B 46.30 +5.20 41.10 15 15 1945 ---- 43.10B 34.50A 43.10B 42.30 +4.90 37.40 1950 35.20 39.20B 31.10A 32.60A 38.40 +4.60 1 33.80 3 10 1955 ---- 35.50B 27.80A 35.50B 34.70 +4.30 30.40 26 26 1960 29.00 32.00B 24.80A 24.80A 31.20 +3.90 3 27.30 47 27 1965 25.10 28.70B 22.00A 22.00A 27.90 +3.50 3 24.40 26 1970 23.10 25.60B 19.40A 19.40A 24.80 +3.10 6 21.70 17 25 1975 20.40 22.70B 17.00A 17.00A 22.00 +2.90 3 19.10 200 382 1980 18.00 20.10B 14.90A 19.60B 19.40 +2.70 73 16.70 6 46 1985 ---- 17.70B 12.90A 17.70B 17.00 +2.40 14.60 52 52 1990 13.80 15.40B 11.20A 13.70A 14.80 +2.10 57 12.70 10 31 1995 ---- 13.40B 9.60A 13.40B 12.80 +1.80 44 11.00 54 57 2000 11.00 11.70B 8.30A 10.00 11.10 +1.60 40 9.50 128 406 2005 ---- 10.20B 7.10A 10.20B 9.50 +1.40 5 8.10 2 6 2010 7.20 8.90B 6.00A 7.30A 8.10 +1.10 54 7.00 3 47 2015 6.60 7.70B 5.20A 5.20A 6.90 +.90 1 6.00 5 46 2020 ---- 6.70B 4.50A 6.70B 5.80 +.70 5.10 2 23 2025 4.70 5.80B 3.80A 4.50 5.00 +.70 38 4.30 251 251 2030 ---- 5.00B 3.30A 5.00B 4.20 +.50 1 3.70 165 248 2035 3.40 4.30B 2.80A 2.80A 3.50 +.40 3 3.10 1 53 2040 ---- 3.70B 2.40A 3.70B 3.00 +.30 2.70 1 52 2045 2.30 3.20B 2.10A 2.40B 2.50 +.20 34 2.30 5 49 2050 2.30 2.80B 1.80 1.80 2.20 +.20 27 2.00 21 804 2055 2.00 2.40B 1.60 1.70B 1.90 +.20 302 1.70 32 75 2060 1.60 2.10B 1.60 1.70B 1.60 +.20 5 1.40 21 2065 1.10 1.80B 1.10 1.40B 1.40 +.10 1 1.30 17 2070 1.10 1.60B 1.10 1.10 1.20 +.10 1 1.10 68 70 2075 .90 1.40B .90 .90 1.10 +.10 27 1.00 3 6 2080 1.10 1.30 .80 .80 .90 +.10 24 .80 2 26 2085 ---- 1.10B .70A 1.10B .80 .00 .80 1 33 2090 ---- 1.00B ---- 1.00B .70 .00 .70 6 2095 ---- .80B ---- .80B .70 +.10 .60 12 2100 ---- .80B ---- .80B .60 +.10 .50 26 37 2105 .60 .70B .50A .50A .50 .00 1 .50 19 2110 .40 .60B .40 .40 .50 .00 2 .50 17 2115 ---- .50B ---- .50B .40 .00 .40 62 62 2120 ---- .50B ---- .50B .40 .00 .40 16 2125 ---- ---- ---- ---- .30 -.10 .40 46 2130 ---- .40B ---- .40B .30 .00 .30 2 60 2135 ---- ---- ---- ---- .20 -.10 .30 1 10 2140 ---- ---- ---- ---- .20 -.10 .30 2 2145 .20 .20 .20 .20 .20 -.10 20 .30 2150 ---- ---- ---- ---- .20 -.10 .30 28 2155 ---- ---- ---- ---- .20 -.10 .30 2160 ---- ---- ---- ---- .10 -.10 20 .20 6 2165 ---- ---- ---- ---- .10 -.10 .20 2170 ---- ---- ---- ---- .10 -.10 .20 1 2175 ---- ---- ---- ---- .10 -.10 .20 31 2180 ---- ---- ---- ---- .10 -.10 .20 1 2185 ---- ---- ---- ---- .10 -.10 .20 2190 ---- ---- ---- ---- .10 -.10 .20 10 2195 ---- ---- ---- ---- .10 -.10 .20 8 2200 ---- ---- ---- ---- .10 -.10 .20 30 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 .00 .10 1780 ---- ---- ---- ---- .10 .00 .10 30 30 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- ---- ---- .10 -.10 .20 1805 ---- ---- ---- ---- .10 -.10 .20 1 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .10 -.10 .20 9 43 1820 ---- ---- ---- ---- .10 -.10 .20 2 12 1825 ---- ---- ---- ---- .20 -.10 .30 1830 .20 .20 .20 .20 .20 -.10 24 .30 65 1835 ---- ---- ---- ---- .20 -.10 .30 5 1840 .20 .20 .20 .20 .20 -.10 20 .30 1845 ---- ---- ---- ---- .30 -.10 .40 1850 .40 .40 .40 .40 .30 -.10 2 .40 13 1855 ---- ---- ---- ---- .30 -.10 .40 21 21 1860 .40 .40 .40 .40 .40 -.10 5 .50 15 1865 ---- ---- .50A .50A .50 -.10 .60 13 19 1870 .60 .60 .60 .60 .50 -.20 16 .70 46 60 1875 .70 .70 .60 .60 .60 -.20 44 .80 2 6 1880 ---- ---- .70A .70A .70 -.20 .90 1 31 1885 ---- ---- .80A .80A .80 -.20 3 1.00 14 1890 1.00 1.20B .80 .90 .90 -.30 14 1.20 2 4 1895 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 21 1900 1.40 1.80B 1.30A 1.40 1.20 -.50 5 1.70 27 103 1905 ---- ---- 1.60A 1.60A 1.40 -.70 1 2.10 34 197 1910 2.50 2.60 1.70 1.70 1.70 -.80 7 2.50 14 88 1915 ---- 3.00B 2.10A 2.10A 2.00 -.90 73 2.90 3 163 1920 ---- 3.60B 2.50A 2.50A 2.40 -1.10 3.50 7 72 1925 ---- 4.30B 2.90A 2.90A 2.80 -1.30 4 4.10 1 7 1930 ---- 5.20B 3.40A 3.40A 3.40 -1.50 75 4.90 2 1935 ---- 6.20B 4.00A 4.00A 4.10 -1.70 5.80 5 14 1940 6.10 7.30B 4.80A 7.30B 4.90 -2.00 2 6.90 104 107 1945 ---- 8.70B 5.80A 5.80A 5.80 -2.30 5 8.10 1 90 1950 9.00 10.20B 6.90A 10.20B 6.90 -2.60 113 9.50 45 130 1955 ---- 11.90B 8.20A 8.20A 8.20 -3.00 5 11.20 54 56 1960 11.70 13.90B 9.70A 9.70A 9.70 -3.30 87 13.00 413 381 1965 ---- 16.10B 11.30A 11.30A 11.40 -3.70 72 15.10 10 75 1970 ---- 18.50B 13.20A 13.20A 13.30 -4.10 2 17.40 6 9 1975 ---- 21.10B 15.40A 15.40A 15.50 -4.30 19.80 36 200 1980 20.40 24.00B 17.70A 17.80A 17.90 -4.50 5 22.40 2 64 1985 ---- 27.00B 20.20A 20.20A 20.50 -4.80 25.30 2 2 1990 ---- 30.20B 23.00A 23.00A 23.30 -5.10 28.40 1 16 1995 ---- 33.70B 26.00A 26.00A 26.30 -5.30 31.60 7 2000 ---- 37.30B 29.20A 29.20A 29.50 -5.60 35.10 37 2005 ---- 41.10B 32.50A 32.50A 33.00 -5.80 38.80 6 2010 ---- 45.10B 36.20A 36.20A 36.60 -6.00 42.60 1 2015 ---- 49.20B 39.90A 39.90A 40.40 -6.20 46.60 2020 ---- 53.50B 43.80A 43.80A 44.30 -6.40 50.70 2025 ---- 57.80B 47.90A 47.90A 48.40 -6.60 55.00 2030 ---- 62.30B 52.10A 52.10A 52.60 -6.70 59.30 2035 ---- 66.90B 56.40A 56.40A 57.00 -6.80 63.80 2040 ---- 71.50B 60.80A 60.80A 61.40 -6.90 68.30 1 2045 ---- 76.20B 65.30A 65.30A 66.00 -6.90 72.90 1 2050 ---- 80.90B 69.90A 69.90A 70.60 -7.00 77.60 2055 ---- 85.70B 74.60A 74.60A 75.30 -7.00 82.30 2060 ---- 90.50B 79.30A 79.30A 80.00 -7.00 87.00 1 1 2065 ---- 95.40B 84.10A 84.10A 84.80 -7.00 91.80 2070 ---- 100.20B 88.90A 88.90A 89.60 -7.10 96.70 2075 ---- 105.10B 93.70A 93.70A 94.50 -7.00 101.50 2080 ---- 110.00B 98.60A 98.60A 99.30 -7.10 106.40 2085 ---- 114.90B 103.40A 103.40A 104.20 -7.10 111.30 2090 ---- 119.90B 108.30A 108.30A 109.10 -7.20 116.30 2095 ---- 124.80B 113.30A 113.30A 114.00 -7.20 121.20 2100 ---- 129.80B 118.20A 118.20A 119.00 -7.10 126.10 2105 ---- 134.70B 123.10A 123.10A 123.90 -7.20 131.10 2110 ---- 139.70B 128.10A 128.10A 128.80 -7.20 136.00 2115 ---- 144.60B 133.00A 133.00A 133.80 -7.20 141.00 2120 ---- 149.60B 138.00A 138.00A 138.70 -7.30 146.00 2125 ---- 154.60B 142.90A 142.90A 143.70 -7.20 150.90 1 2130 ---- 159.50B 147.90A 147.90A 148.70 -7.20 155.90 2135 ---- 164.50B 152.90A 152.90A 153.60 -7.30 160.90 2140 ---- 169.50B 157.80A 157.80A 158.60 -7.30 165.90 2145 ---- 174.50B 162.80A 162.80A 163.60 -7.20 170.80 2150 ---- 179.50B 167.80A 167.80A 168.60 -7.20 175.80 2155 ---- 184.40B 172.80A 172.80A 173.60 -7.20 180.80 2160 ---- 189.40B 177.70A 177.70A 178.50 -7.30 185.80 2165 ---- 194.40B 182.70A 182.70A 183.50 -7.30 190.80 2170 ---- 199.40B 187.70A 187.70A 188.50 -7.30 195.80 2175 ---- 204.40B 192.70A 192.70A 193.50 -7.30 200.80 2180 ---- 209.40B 197.70A 197.70A 198.50 -7.30 205.80 2185 ---- 214.40B 202.70A 202.70A 203.50 -7.30 210.80 2190 ---- 219.40B 207.70A 207.70A 208.50 -7.20 215.70 2195 ---- 224.40B 212.70A 212.70A 213.50 -7.20 220.70 2200 ---- 229.40B 217.70A 217.70A 218.50 -7.20 225.70 TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options CALL 1765 ---- 217.10B 206.40A 217.10B 216.50 +7.20 209.30 1770 ---- 212.20B 201.40A 212.20B 211.50 +7.20 204.30 1775 ---- 207.20B 195.70A 207.20B 206.50 +7.20 199.30 1780 ---- 202.20B 191.40A 202.20B 201.50 +7.20 194.30 1785 ---- 197.20B 186.40A 197.20B 196.50 +7.20 189.30 1790 ---- 192.20B 181.50A 192.20B 191.50 +7.10 184.40 1795 ---- 187.20B 176.50A 187.20B 186.50 +7.10 179.40 1800 ---- 182.50B 170.80A 182.50B 181.50 +7.10 174.40 1805 ---- 177.20B 166.40A 177.20B 176.60 +7.20 169.40 1810 ---- 172.30B 161.50A 172.30B 171.60 +7.20 164.40 1815 ---- 167.30B 156.50A 167.30B 166.60 +7.10 159.50 1820 ---- 162.30B 151.50A 162.30B 161.70 +7.20 154.50 1825 ---- 157.60B 146.00A 157.60B 156.70 +7.20 149.50 1830 ---- 152.40B 141.60A 152.40B 151.70 +7.10 144.60 1 1835 ---- 147.40B 136.70A 147.40B 146.80 +7.20 139.60 1840 ---- 142.50B 132.80A 142.50B 141.90 +7.20 134.70 1845 ---- 137.60B 127.90A 137.60B 136.90 +7.10 129.80 1850 ---- 132.90B 121.50A 132.90B 132.00 +7.20 124.80 1855 ---- 127.70B 118.10A 127.70B 127.10 +7.20 119.90 1860 ---- 122.80B 113.20A 122.80B 122.20 +7.10 115.10 1865 ---- 117.90B 108.20A 117.90B 117.30 +7.10 110.20 1870 ---- 113.00B 102.90A 113.00B 112.40 +7.00 105.40 1875 ---- 108.40B 97.30A 108.40B 107.60 +7.00 100.60 1880 ---- 103.40B 94.00A 103.40B 102.70 +6.90 95.80 1885 ---- 98.50B 88.60A 98.50B 97.90 +6.90 91.00 1890 ---- 93.80B 84.30A 93.80B 93.10 +6.70 86.40 1895 ---- 89.00B 78.50A 89.00B 88.40 +6.70 81.70 1900 ---- 84.60B 74.00A 84.60B 83.70 +6.60 77.10 1905 ---- 79.80B 69.50A 79.80B 79.00 +6.40 72.60 1910 ---- 75.30B 65.10A 75.30B 74.40 +6.20 68.20 1915 ---- 70.80B 60.80A 70.80B 69.90 +6.10 63.80 1920 ---- 66.40B 56.60A 66.40B 65.50 +5.90 59.60 1925 ---- 62.00B 52.50A 62.00B 61.10 +5.70 55.40 1930 ---- 57.70B 48.60A 57.70B 56.90 +5.50 51.40 1935 ---- 53.60B 44.80A 53.60B 52.80 +5.30 47.50 1940 ---- 49.60B 41.10A 49.60B 48.80 +5.10 43.70 1945 ---- 45.70B 37.70A 45.70B 44.90 +4.80 40.10 1950 ---- 42.00B 34.40A 42.00B 41.20 +4.50 36.70 5 5 1955 ---- 38.50B 31.30A 38.50B 37.70 +4.20 33.50 1960 ---- 35.10B 28.30A 35.10B 34.40 +3.90 30.50 21 11 1965 ---- 32.00B 25.60A 32.00B 31.30 +3.70 27.60 1 1970 ---- 29.00B 23.10A 29.00B 28.40 +3.40 25.00 1 2 1975 21.70 26.20B 20.70A 26.20B 25.60 +3.10 2 22.50 8 12 1980 ---- 23.60B 18.50A 23.60B 23.10 +2.90 2 20.20 1 1 1985 17.40 21.20B 16.50A 21.20B 20.70 +2.60 1 18.10 11 11 1990 ---- 19.00B 14.70A 19.00B 18.50 +2.40 16.10 2 6 1995 ---- 17.00B 13.10A 17.00B 16.50 +2.20 14.30 11 2000 14.30 15.20B 11.50A 13.70A 14.70 +2.00 2 12.70 2005 ---- 13.60B 10.20A 13.60B 13.00 +1.80 11.20 2 1 2010 11.50 12.20B 9.00A 11.70B 11.50 +1.60 1 9.90 8 2015 ---- 10.90B 7.90A 10.90B 10.20 +1.50 8.70 2020 ---- 9.70B 7.00A 9.70B 8.90 +1.30 7.60 17 2025 6.20 8.60B 6.10A 7.90B 7.80 +1.10 4 6.70 7 7 2030 5.80 7.60B 5.40A 6.90B 6.90 +1.00 1 5.90 2 2035 ---- 6.80B 4.80A 6.80B 6.00 +.90 3 5.10 3 11 2040 ---- 6.00B 4.20A 6.00B 5.30 +.80 4.50 2045 5.00 5.30B 3.70A 3.70A 4.60 +.60 4 4.00 22 22 2050 ---- 4.70B 3.20A 4.70B 4.00 +.50 3.50 23 28 2055 ---- 4.20B 2.90A 4.20B 3.50 +.40 3.10 2 2060 ---- 3.70B 2.60A 3.70B 3.10 +.40 2.70 1 1 2065 ---- 3.30B 2.30A 3.30B 2.70 +.30 2.40 2070 ---- 2.90B 2.00A 2.90B 2.40 +.30 2.10 9 2075 ---- 2.60B 1.80A 2.60B 2.10 +.20 1.90 1 2 2080 ---- 2.30B 1.60A 2.30B 1.90 +.20 1.70 1 2085 ---- 2.00B ---- 2.00B 1.70 +.20 1.50 2090 1.40 1.80B 1.30A 1.40 1.50 +.10 1 1.40 2095 ---- 1.60B ---- 1.60B 1.30 +.10 1.20 2100 ---- 1.50B ---- 1.50B 1.20 +.10 1.10 4 5 2105 ---- 1.30B ---- 1.30B 1.10 +.10 1.00 2110 ---- 1.20B ---- 1.20B 1.00 +.10 .90 1 2115 ---- 1.10B ---- 1.10B .90 .00 .90 2120 ---- 1.00B ---- 1.00B .80 .00 .80 2125 ---- .90B ---- .90B .80 +.10 .70 2130 ---- .80B ---- .80B .70 .00 7 .70 2135 ---- .80B ---- .80B .70 +.10 .60 2140 ---- .70B ---- .70B .60 .00 .60 2 2145 ---- ---- ---- ---- .60 .00 .60 2150 ---- .60B ---- .60B .50 .00 .50 2155 ---- .60B ---- .60B .50 .00 .50 2160 ---- ---- ---- ---- .50 .00 .50 2165 ---- .50B ---- .50B .40 .00 .40 2170 ---- ---- ---- ---- .40 .00 .40 2175 ---- ---- ---- ---- .40 .00 .40 2180 ---- ---- ---- ---- .40 .00 .40 2185 ---- ---- ---- ---- .30 -.10 .40 2190 ---- ---- ---- ---- .30 .00 .30 2195 ---- ---- ---- ---- .30 .00 .30 TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options PUT 1765 ---- ---- ---- ---- .10 -.10 .20 1 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 1780 ---- ---- ---- ---- .10 -.10 .20 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .20 .00 .20 10 1795 ---- ---- ---- ---- .20 -.10 .30 1800 ---- ---- ---- ---- .20 -.10 .30 25 1805 ---- ---- ---- ---- .20 -.10 .30 1810 ---- ---- ---- ---- .30 .00 .30 5 5 1815 ---- ---- ---- ---- .30 -.10 .40 1820 .30 .30 .30 .30 .30 -.10 1 .40 1 1825 ---- ---- ---- ---- .40 .00 6 .40 1830 ---- ---- ---- ---- .40 -.10 .50 1835 ---- ---- ---- ---- .50 .00 .50 1840 ---- ---- ---- ---- .60 .00 .60 1845 ---- ---- ---- ---- .60 -.10 .70 1850 ---- .80B ---- .80B .70 .00 .70 1 1 1855 ---- .90B ---- .90B .80 .00 .80 3 1860 ---- 1.00B ---- 1.00B .90 .00 .90 1 1865 ---- 1.20B ---- 1.20B 1.00 -.10 7 1.10 2 3 1870 ---- 1.30B ---- 1.30B 1.10 -.10 1.20 1 1875 ---- 1.60B ---- 1.60B 1.30 -.10 1.40 2 1880 ---- 1.80B 1.50A 1.50A 1.40 -.20 1.60 3 1885 1.50 2.10B 1.50 2.10B 1.60 -.30 401 1.90 1890 2.10 2.40B 1.90A 1.90A 1.80 -.40 1 2.20 2 1 1895 ---- 2.70B 2.20A 2.20A 2.00 -.60 2.60 20 20 1900 ---- 3.20B 2.50A 2.50A 2.30 -.70 3.00 22 22 1905 ---- 3.70B 2.80A 2.80A 2.70 -.70 3.40 1910 3.30 4.30B 3.20A 4.30B 3.10 -.90 1 4.00 3 1915 4.90 5.10 3.60A 3.60A 3.50 -1.10 7 4.60 3 3 1920 ---- 5.70B 4.20A 4.20A 4.10 -1.30 222 5.40 12 11 1925 ---- 6.60B 4.80A 4.80A 4.70 -1.50 6.20 18 1930 6.40 7.70B 5.50 5.70B 5.50 -1.70 4 7.20 11 1935 ---- 8.90B 6.40A 6.40A 6.30 -2.00 8.30 18 18 1940 ---- 10.20B 7.40A 7.40A 7.40 -2.10 9.50 6 1945 10.30 11.70B 8.60A 11.70B 8.50 -2.40 4 10.90 7 8 1950 11.50 13.40B 9.90A 9.90A 9.80 -2.70 2 12.50 5 7 1955 ---- 15.30B 11.30A 11.30A 11.30 -2.90 14.20 2 4 1960 ---- 17.40B 13.00A 13.00A 13.00 -3.20 16.20 30 1965 18.10 19.70B 14.80A 14.80A 14.80 -3.50 1 18.30 2 1 1970 ---- 22.10B 16.90A 16.90A 16.90 -3.80 20.70 15 1975 23.10 24.80B 19.10A 19.10A 19.20 -4.00 224 23.20 8 8 1980 ---- 27.60B 21.50A 21.50A 21.60 -4.30 25.90 1 1985 ---- 30.60B 24.10A 24.10A 24.20 -4.60 28.80 2 1990 ---- 33.80B 26.90A 26.90A 27.00 -4.80 31.80 1 1995 ---- 37.10B 29.90A 29.90A 30.00 -5.00 35.00 2 2000 ---- 40.60B 33.00A 33.00A 33.20 -5.10 38.30 2 2005 ---- 44.20B 36.30A 36.30A 36.50 -5.30 41.80 2010 ---- 48.00B 39.70A 39.70A 40.00 -5.50 45.50 2 2015 ---- 51.90B 43.30A 43.30A 43.60 -5.70 49.30 2020 ---- 56.00B 47.00A 47.00A 47.40 -5.80 53.20 2025 ---- 60.10B 50.90A 50.90A 51.30 -6.00 57.30 2030 ---- 64.40B 54.90A 54.90A 55.30 -6.20 61.50 2035 ---- 68.80B 58.90A 58.90A 59.40 -6.30 65.70 2040 ---- 73.20B 63.10A 63.10A 63.70 -6.40 70.10 2045 ---- 77.70B 67.40A 67.40A 68.00 -6.50 74.50 2050 ---- 82.30B 71.80A 71.80A 72.40 -6.60 79.00 2055 ---- 86.00B 76.30A 76.30A 76.90 -6.70 83.60 2060 ---- 90.30B 80.80A 80.80A 81.50 -6.70 88.20 2065 ---- 95.00B 85.40A 85.40A 86.10 -6.80 92.90 2070 ---- 99.80B 90.30A 90.30A 90.70 -6.90 97.60 2075 ---- 105.90B 94.80A 94.80A 95.50 -6.90 102.40 2080 ---- 109.40B 99.70A 99.70A 100.20 -7.00 107.20 2085 ---- 114.20B 104.50A 104.50A 105.00 -7.00 112.00 2090 ---- 119.00B 109.30A 109.30A 109.80 -7.10 116.90 2095 ---- 123.80B 114.10A 114.10A 114.70 -7.00 121.70 2100 ---- 130.20B 118.80A 118.80A 119.50 -7.10 126.60 2105 ---- 133.50B 123.90A 123.90A 124.40 -7.10 131.50 2110 ---- 138.40B 128.80A 128.80A 129.30 -7.10 136.40 2115 ---- 143.30B 133.70A 133.70A 134.20 -7.20 141.40 2120 ---- 148.30B 138.60A 138.60A 139.10 -7.20 146.30 2125 ---- 154.80B 143.30A 143.30A 144.10 -7.10 151.20 2130 ---- 158.20B 148.50A 148.50A 149.00 -7.20 156.20 2135 ---- 163.10B 153.40A 153.40A 153.90 -7.20 161.10 2140 ---- 168.10B 158.40A 158.40A 158.90 -7.20 166.10 2145 ---- 173.00B 163.30A 163.30A 163.90 -7.10 171.00 2150 ---- 179.60B 168.00A 168.00A 168.80 -7.20 176.00 2155 ---- 184.00B 173.20A 173.20A 173.80 -7.20 181.00 2160 ---- 189.00B 178.20A 178.20A 178.80 -7.10 185.90 2165 ---- 194.00B 183.20A 183.20A 183.70 -7.20 190.90 2170 ---- 199.00B 188.10A 188.10A 188.70 -7.20 195.90 2175 ---- 204.50B 192.90A 192.90A 193.70 -7.20 200.90 2180 ---- 208.80B 198.10A 198.10A 198.70 -7.10 205.80 2185 ---- 213.80B 203.10A 203.10A 203.60 -7.20 210.80 2190 ---- 218.80B 208.00A 208.00A 208.60 -7.20 215.80 2195 ---- 223.80B 213.00A 213.00A 213.60 -7.20 220.80 TOTAL EST.VOL VOLUME OPEN INT OG5 JUN23 Gold Weekly 5 Options CALL 1770 ---- 211.30B 202.20A 211.30B 211.50 +7.20 204.30 1775 ---- 207.40B 195.80A 207.40B 206.60 +7.30 199.30 1780 ---- 201.40B 192.10A 201.30B 201.60 +7.20 194.40 1785 ---- 196.40B 187.10A 196.30B 196.60 +7.20 189.40 1790 ---- 191.50B 181.60A 191.50B 191.60 +7.20 184.40 1795 ---- 186.50B 177.20A 186.50B 186.70 +7.30 179.40 1800 ---- 182.50B 171.00A 182.50B 181.70 +7.20 174.50 1805 ---- 176.60B 166.90A 176.60B 176.70 +7.20 169.50 1810 ---- 171.60B 162.30A 171.60B 171.80 +7.20 164.60 1815 ---- 166.70B 157.40A 166.70B 166.80 +7.20 159.60 1820 ---- 161.70B 151.90A 161.60B 161.90 +7.20 154.70 1825 ---- 157.70B 146.30A 157.70B 156.90 +7.20 149.70 1830 ---- 151.90B 142.60A 151.80B 152.00 +7.20 144.80 1835 ---- 146.90B 137.70A 146.90B 147.10 +7.20 139.90 1840 ---- 141.90B 133.70A 141.90B 142.20 +7.20 135.00 1845 ---- 137.00B 128.80A 137.00B 137.30 +7.20 130.10 1850 ---- 133.20B 122.00A 133.20B 132.40 +7.10 125.30 1855 ---- 127.20B 119.10A 127.20B 127.50 +7.10 120.40 1860 ---- 122.30B 114.30A 122.30B 122.70 +7.10 115.60 1865 ---- 117.50B 109.50A 117.50B 117.80 +6.90 110.90 1870 ---- 112.70B 104.70A 112.70B 113.00 +6.90 106.10 1875 ---- 109.10B 98.20A 109.10B 108.20 +6.80 101.40 1880 ---- 103.10B 94.90A 103.10B 103.50 +6.70 96.80 1885 ---- 98.40B 89.00A 98.40B 98.80 +6.60 92.20 1890 ---- 93.70B 84.40A 93.70B 94.10 +6.50 87.60 1895 ---- 90.10B 79.90A 90.10B 89.50 +6.40 83.10 1900 ---- 85.70B 75.50A 85.70B 84.90 +6.30 78.60 1905 ---- 81.20B 71.20A 81.20B 80.40 +6.20 74.20 1910 ---- 76.80B 66.90A 76.80B 76.00 +6.10 69.90 1915 ---- 72.40B 62.80A 72.40B 71.60 +5.90 65.70 1920 ---- 68.10B 58.80A 68.10B 67.30 +5.70 61.60 1925 ---- 63.90B 54.90A 63.90B 63.10 +5.50 57.60 1930 ---- 59.80B 51.10A 59.80B 59.10 +5.40 53.70 1935 ---- 55.80B 47.50A 55.80B 55.10 +5.10 50.00 1940 ---- 52.00B 44.00A 52.00B 51.30 +4.90 46.40 1945 ---- 48.30B 40.60A 48.30B 47.60 +4.60 43.00 1950 ---- 44.80B 37.50A 44.80B 44.10 +4.30 39.80 1955 ---- 41.40B 34.50A 41.40B 40.80 +4.10 36.70 1960 ---- 38.20B 31.60A 38.20B 37.60 +3.90 33.70 1965 ---- 35.10B 29.00A 35.10B 34.60 +3.70 30.90 1970 ---- 32.20B 26.50A 32.20B 31.70 +3.40 28.30 8 3 1975 ---- 29.50B 24.10A 29.50B 29.00 +3.20 25.80 1980 ---- 27.00B 22.00A 27.00B 26.50 +3.00 23.50 1985 ---- 24.60B 20.00A 24.60B 24.20 +2.80 21.40 1990 ---- 22.30B 18.10A 22.30B 22.00 +2.60 19.40 1995 ---- 20.40B 16.40A 20.40B 20.00 +2.50 17.50 2000 ---- 18.60B 14.80A 18.60B 18.10 +2.30 15.80 2005 ---- 16.90B 13.30A 16.90B 16.40 +2.10 14.30 2 2 2010 ---- 15.40B 12.00A 15.40B 14.80 +1.90 12.90 2015 ---- 14.00B 10.80A 14.00B 13.30 +1.70 11.60 2020 10.80 12.70B 9.70A 12.10B 12.00 +1.60 54 10.40 2025 ---- 11.50B 8.70A 11.50B 10.80 +1.40 9.40 202 202 2030 ---- 10.40B 7.90A 10.40B 9.70 +1.30 8.40 6 3 2035 7.80 9.40B 7.10A 8.70B 8.70 +1.10 9 7.60 2040 6.10 8.50B 6.10 7.80B 7.70 +.90 17 6.80 2045 5.70 7.70B 5.70 6.80B 6.90 +.80 24 6.10 14 14 2050 5.30 7.00B 5.10A 6.20B 6.20 +.70 7 5.50 2055 ---- 6.30B 4.60A 6.30B 5.50 +.60 4.90 2060 4.60 5.70B 4.20A 4.80B 4.90 +.50 7 4.40 2065 ---- 5.20B 3.70A 5.20B 4.40 +.40 4.00 2070 ---- 4.70B 3.40A 4.70B 4.00 +.40 20 3.60 2 2 2075 ---- 4.20B 3.00A 4.20B 3.60 +.40 3.20 2080 ---- 3.80B 2.70A 3.80B 3.20 +.30 2.90 6 3 2085 ---- 3.50B 2.50A 3.50B 2.90 +.20 2.70 2090 ---- 3.20B 2.30A 3.20B 2.60 +.20 2 2.40 10 10 2095 ---- 2.90B 2.10A 2.90B 2.40 +.20 2.20 2100 ---- 2.60B 1.90A 2.60B 2.10 +.10 2.00 2105 ---- 2.40B 1.70A 2.40B 2.00 +.20 2 1.80 15 15 2110 ---- 2.20B 1.60A 2.20B 1.80 +.10 1.70 5 5 2115 ---- 2.00B 1.50A 2.00B 1.60 .00 1.60 2120 ---- 1.90B ---- 1.90B 1.50 +.10 1.40 5 5 2125 ---- 1.70B ---- 1.70B 1.40 +.10 1.30 5 5 2130 ---- 1.60B ---- 1.60B 1.20 .00 1.20 2135 ---- 1.50B ---- 1.50B 1.10 .00 1.10 2140 ---- 1.40B ---- 1.40B 1.00 -.10 1.10 2145 ---- 1.30B ---- 1.30B 1.00 .00 1.00 2150 ---- 1.20B ---- 1.20B .90 .00 .90 2155 ---- 1.10B ---- 1.10B .80 -.10 .90 2160 ---- 1.00B ---- 1.00B .80 .00 .80 2165 ---- 1.00B ---- 1.00B .70 -.10 .80 2170 .60 .90B .60 .70B .60 -.10 1 .70 2175 ---- ---- ---- .80A .60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG5 JUN23 Gold Weekly 5 Options PUT 1770 ---- ---- ---- ---- .30 .00 .30 1775 ---- ---- ---- ---- .30 .00 .30 1780 ---- ---- ---- ---- .30 .00 .30 1785 ---- ---- ---- ---- .40 .00 .40 1790 ---- ---- ---- ---- .40 .00 .40 1795 ---- ---- ---- ---- .40 .00 .40 1800 ---- ---- ---- ---- .50 .00 .50 1805 ---- ---- ---- ---- .50 .00 .50 1810 ---- ---- ---- ---- .60 .00 .60 1815 ---- ---- ---- ---- .60 .00 .60 1820 ---- ---- ---- ---- .70 .00 .70 1825 ---- ---- ---- ---- .70 .00 .70 1830 ---- ---- ---- ---- .80 .00 .80 1835 ---- ---- ---- ---- .90 .00 .90 1 1 1840 ---- ---- ---- ---- .90 -.10 1.00 1845 ---- 1.20B ---- 1.20B 1.00 -.10 1.10 2 2 1850 ---- ---- ---- ---- 1.10 -.20 6 1.30 6 3 1855 ---- 1.50B ---- 1.50B 1.30 -.10 22 1.40 2 2 1860 ---- 1.70B 1.50A 1.50A 1.40 -.20 1.60 1865 ---- 1.90B 1.70A 1.70A 1.60 -.20 1.80 1870 ---- 2.20B 1.90A 1.90A 1.80 -.30 2.10 1875 ---- 2.50B 2.10A 2.10A 2.00 -.40 2.40 1880 ---- 2.80B 2.30A 2.30A 2.20 -.50 6 2.70 1885 ---- 3.20B 2.60A 2.60A 2.50 -.60 2 3.10 1890 ---- 3.60B 2.90A 2.90A 2.80 -.70 3.50 1895 ---- 4.10B 3.30A 3.30A 3.20 -.80 4 4.00 1900 ---- 4.70B 3.70A 3.70A 3.60 -.90 2 4.50 6 3 1905 ---- 5.40B 4.10A 4.10A 4.10 -1.00 5.10 1910 ---- 6.10B 4.70A 4.70A 4.60 -1.20 12 5.80 1915 ---- 7.00B 5.30A 5.30A 5.30 -1.30 12 6.60 1920 ---- 8.00B 6.00A 6.00A 6.00 -1.50 7.50 1925 7.30 9.00B 6.80A 7.30 6.80 -1.70 1 8.50 1930 ---- 10.20B 7.80A 7.80A 7.70 -1.90 2 9.60 1935 ---- 11.60B 8.80A 8.80A 8.70 -2.10 10.80 1940 ---- 13.10B 10.00A 10.00A 9.90 -2.30 12.20 1945 ---- 14.70B 11.30A 11.30A 11.20 -2.60 5 13.80 1950 ---- 16.50B 12.80A 12.80A 12.70 -2.80 5 15.50 1955 ---- 18.50B 14.40A 14.40A 14.30 -3.10 17.40 1960 ---- 20.60B 16.20A 16.20A 16.10 -3.40 19.50 1965 ---- 23.00B 18.10A 18.10A 18.10 -3.60 21.70 1970 ---- 25.40B 20.20A 20.20A 20.30 -3.70 24.00 1975 ---- 28.10B 22.50A 22.50A 22.60 -3.90 26.50 1980 ---- 30.90B 25.00A 25.00A 25.00 -4.20 29.20 1985 ---- 33.90B 27.60A 27.60A 27.70 -4.40 32.10 1990 ---- 37.00B 30.40A 30.40A 30.50 -4.50 35.00 1995 ---- 40.30B 33.30A 33.30A 33.50 -4.70 38.20 2000 ---- 43.70B 36.40A 36.40A 36.60 -4.90 41.50 2005 ---- 47.20B 39.60A 39.60A 39.80 -5.10 44.90 2010 ---- 50.90B 43.00A 43.00A 43.20 -5.30 48.50 2015 ---- 54.60B 46.50A 46.50A 46.70 -5.50 52.20 2020 ---- 58.50B 50.10A 50.10A 50.40 -5.60 56.00 2025 ---- 62.50B 53.80A 53.80A 54.20 -5.70 59.90 2030 ---- 66.60B 57.60A 57.60A 58.00 -5.90 63.90 2035 ---- 70.80B 61.60A 61.60A 62.00 -6.10 68.10 2040 ---- 75.10B 65.60A 65.60A 66.10 -6.20 72.30 2045 ---- 79.40B 69.70A 69.70A 70.30 -6.30 76.60 2050 ---- 83.90B 74.00A 74.00A 74.50 -6.50 81.00 2055 ---- 88.40B 78.30A 78.30A 78.80 -6.60 85.40 2060 ---- 92.90B 82.60A 82.60A 83.20 -6.70 89.90 2065 ---- 97.50B 87.10A 87.10A 87.70 -6.80 94.50 2070 ---- 100.90B 91.60A 91.60A 92.30 -6.80 99.10 2075 ---- 106.80B 96.20A 96.20A 96.80 -6.90 103.70 2080 ---- 110.20B 102.00A 102.00A 101.50 -6.90 108.40 2085 ---- 114.80B 106.60A 106.60A 106.10 -7.00 113.10 2090 ---- 119.80B 111.30A 111.30A 110.90 -6.90 117.80 2095 ---- 124.60B 116.00A 116.00A 115.60 -7.00 122.60 2100 ---- 130.80B 119.60A 119.60A 120.40 -7.00 127.40 2105 ---- 134.20B 125.70A 125.70A 125.20 -7.00 132.20 2110 ---- 138.90B 130.40A 130.40A 130.00 -7.10 137.10 2115 ---- 143.80B 135.40A 135.40A 134.80 -7.10 141.90 2120 ---- 148.30B 140.20A 140.20A 139.70 -7.10 146.80 2125 ---- 155.20B 143.80A 143.80A 144.60 -7.10 151.70 2130 ---- 158.10B 150.00A 150.00A 149.40 -7.20 156.60 2135 ---- 163.00B 154.90A 154.90A 154.30 -7.20 161.50 2140 ---- 168.00B 159.80A 159.80A 159.20 -7.20 166.40 2145 ---- 172.90B 164.70A 164.70A 164.20 -7.20 171.40 2150 ---- 179.90B 168.40A 168.40A 169.10 -7.20 176.30 2155 ---- 182.70B 174.40A 174.40A 174.00 -7.20 181.20 2160 ---- 188.50B 179.10A 179.10A 178.90 -7.30 186.20 2165 ---- 193.90B 184.10A 184.10A 183.90 -7.20 191.10 2170 ---- 198.40B 189.00A 189.00A 188.80 -7.30 196.10 2175 ---- ---- ---- 193.10A 193.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO JUL23 Silver Option CALL 725 ---- ---- ---- ---- 16.420 +.035 16.385 750 ---- ---- ---- ---- 16.170 +.035 16.135 775 ---- ---- ---- ---- 15.920 +.035 15.885 800 ---- ---- ---- ---- 15.670 +.035 15.635 825 ---- ---- ---- ---- 15.420 +.035 15.385 850 ---- ---- ---- ---- 15.170 +.035 15.135 875 ---- ---- ---- ---- 14.920 +.035 14.885 900 ---- ---- ---- ---- 14.670 +.035 14.635 925 ---- ---- ---- ---- 14.420 +.035 14.385 950 ---- ---- ---- ---- 14.170 +.035 14.135 975 ---- ---- ---- ---- 13.920 +.035 13.885 1000 ---- ---- ---- ---- 13.670 +.035 13.635 1025 ---- ---- ---- ---- 13.420 +.035 13.385 1050 ---- ---- ---- ---- 13.170 +.035 13.135 1075 ---- ---- ---- ---- 12.920 +.035 12.885 1100 ---- ---- ---- ---- 12.670 +.035 12.635 1125 ---- ---- ---- ---- 12.420 +.035 12.385 1150 ---- ---- ---- ---- 12.170 +.035 12.135 1175 ---- ---- ---- ---- 11.920 +.035 11.885 1200 ---- ---- ---- ---- 11.670 +.035 11.635 1225 ---- ---- ---- ---- 11.420 +.035 11.385 1250 ---- ---- ---- ---- 11.170 +.035 11.135 1275 ---- ---- ---- ---- 10.920 +.035 10.885 1300 ---- ---- ---- ---- 10.670 +.035 10.635 1325 ---- ---- ---- ---- 10.420 +.035 10.385 1350 ---- ---- ---- ---- 10.170 +.035 10.135 1375 ---- ---- ---- ---- 9.920 +.035 9.885 1400 ---- ---- ---- ---- 9.670 +.035 9.635 1425 ---- ---- ---- ---- 9.420 +.035 9.385 1450 ---- ---- ---- ---- 9.170 +.035 9.135 1475 ---- ---- ---- ---- 8.920 +.035 8.885 1500 ---- ---- ---- ---- 8.670 +.035 8.635 1525 ---- ---- ---- ---- 8.420 +.035 8.385 1550 ---- ---- ---- ---- 8.170 +.035 8.135 1 1575 ---- ---- ---- ---- 7.920 +.035 7.885 1600 ---- ---- ---- ---- 7.670 +.035 7.635 1625 ---- ---- ---- ---- 7.420 +.035 7.385 1650 ---- ---- ---- ---- 7.170 +.035 7.135 1 1675 ---- ---- ---- ---- 6.920 +.035 6.885 1 1700 ---- ---- ---- ---- 6.670 +.035 6.635 1725 ---- ---- ---- ---- 6.420 +.035 6.385 1750 ---- ---- ---- ---- 6.170 +.035 6.135 1775 ---- ---- ---- ---- 5.920 +.035 5.885 1800 ---- ---- ---- ---- 5.670 +.035 5.635 48 1825 ---- ---- ---- ---- 5.420 +.035 5.385 1 1850 ---- ---- ---- ---- 5.170 +.035 5.135 1 1875 ---- ---- ---- ---- 4.920 +.035 4.885 3 1900 ---- ---- ---- ---- 4.670 +.035 4.635 1925 ---- ---- ---- ---- 4.421 +.035 4.386 1 1950 ---- ---- ---- ---- 4.171 +.034 4.137 1 1975 ---- ---- ---- ---- 3.922 +.034 3.888 11 2000 ---- ---- ---- ---- 3.674 +.034 3.640 26 2025 ---- ---- ---- ---- 3.426 +.033 3.393 1 2050 ---- ---- ---- ---- 3.178 +.032 3.146 2 2075 ---- ---- ---- ---- 2.932 +.031 2.901 8 2090 ---- ---- ---- ---- 2.785 +.030 2.755 2095 ---- ---- ---- ---- 2.736 +.030 2.706 2100 ---- ---- ---- ---- 2.687 +.029 2.658 165 2105 ---- ---- ---- ---- 2.638 +.029 2.609 2110 ---- ---- ---- ---- 2.590 +.029 2.561 2115 ---- ---- ---- ---- 2.541 +.028 2.513 2120 ---- ---- ---- ---- 2.493 +.028 2.465 2125 ---- 2.452B 2.211A 2.452B 2.444 +.027 2.417 80 2130 ---- ---- ---- ---- 2.396 +.027 2.369 2135 ---- ---- ---- ---- 2.348 +.026 2.322 2140 ---- ---- ---- ---- 2.300 +.026 2.274 2145 ---- ---- ---- ---- 2.253 +.026 2.227 2150 ---- 2.391B 1.978A 2.391B 2.205 +.025 2.180 17 2155 ---- ---- ---- ---- 2.158 +.024 2.134 2160 ---- ---- ---- ---- 2.111 +.024 2.087 2165 ---- ---- ---- ---- 2.064 +.023 2.041 2170 ---- ---- ---- ---- 2.017 +.023 1.994 2175 ---- 2.152B 1.752A 2.152B 1.970 +.021 1.949 1 38 2180 ---- ---- 1.740A 1.740A 1.924 +.021 1.903 2185 ---- ---- 1.697A 1.697A 1.878 +.020 1.858 2190 ---- ---- 1.654A 1.654A 1.832 +.019 1.813 2195 ---- ---- 1.612A 1.612A 1.787 +.019 1.768 2200 ---- 1.920B 1.532A 1.920B 1.742 +.019 1.723 1 303 2205 ---- 1.680B 1.527A 1.527A 1.697 +.018 1.679 2210 ---- 1.652B 1.485A 1.485A 1.653 +.018 1.635 2215 ---- 1.639B 1.444A 1.444A 1.609 +.017 1.592 2220 ---- 1.636B 1.403A 1.403A 1.565 +.016 1.549 2225 ---- 1.695B 1.322A 1.695B 1.522 +.016 1.506 1 11 2230 ---- 1.602B 1.323A 1.323A 1.479 +.015 1.464 4 2235 ---- 1.566B 1.284A 1.284A 1.436 +.014 1.422 3 2240 ---- 1.522B 1.245A 1.245A 1.394 +.013 1.381 3 2245 ---- 1.479B 1.206A 1.206A 1.352 +.012 1.340 6 2250 ---- 1.480B 1.127A 1.480B 1.311 +.012 1.299 39 2255 ---- 1.393B 1.132A 1.132A 1.270 +.011 1.259 7 2260 ---- 1.351B 1.096A 1.096A 1.230 +.010 1.220 2 2265 ---- 1.310B 1.060A 1.060A 1.191 +.010 1.181 3 2270 ---- 1.268B 1.025A 1.025A 1.152 +.009 1.143 2275 ---- 1.273B .947A 1.272B 1.113 +.008 1.105 90 2280 ---- 1.187B .914A .914A 1.075 +.006 1.069 7 2285 ---- 1.147B .881A .881A 1.038 +.006 1.032 4 3 2290 ---- 1.108B .848A .848A 1.002 +.005 .997 121 2295 .850 1.070B .816A .950B .967 +.005 6 .962 7 33 2300 .905 1.090 .785A .940 .932 +.005 16 .927 3 380 2305 .888 .994B .755A .907B .898 +.004 2 .894 3 34 2310 .792 .984B .726A .726A .865 +.004 11 .861 3 19 2315 ---- .949B .698A .948B .833 +.004 .829 4 6 2320 .869 .915B .671A .671A .801 +.003 6 .798 39 2325 .642 .901B .642 .792B .770 +.003 19 .767 9 130 2330 .793 .850B .618A .618A .740 +.003 3 .737 4 41 2335 .671 .838B .593A .593A .711 +.003 2 .708 1 42 2340 .643 .806B .568A .568A .682 +.002 2 .680 23 2345 .601 .775B .544A .674B .655 +.002 2 .653 3 38 2350 .546 .745B .521A .545A .628 +.002 16 .626 5 701 2355 .678 .717B .498A .498A .601 +.001 2 .600 20 2360 .491 .688B .477A .595B .576 +.001 2 .575 5 60 2365 ---- .660B .456A .660B .551 .000 1 .551 64 388 2370 .521 .633B .436A .530B .528 .000 2 .528 46 60 2375 .487 .607B .416A .522B .505 .000 33 .505 6 210 2380 .517 .582B .399A .499B .482 -.001 5 .483 4 30 2385 ---- .556B .381A .556B .461 -.001 .462 8 138 2390 ---- .533B .363A .533B .440 -.001 .441 1 48 2395 ---- .510B .346A .510B .420 -.002 .422 12 2400 .400 .488B .329A .398 .401 -.002 195 .403 363 1037 2405 ---- .465B .315A .465B .383 -.001 .384 1 11 2410 ---- .443B .300A .443B .365 -.002 .367 177 2415 .372 .423B .286A .286A .348 -.002 1 .350 42 59 2420 ---- .405B .273A .405B .331 -.003 .334 3 17 2425 .301 .387B .259A .314 .316 -.002 423 .318 15 266 2430 ---- .367B .248A .367B .301 -.002 .303 8 153 2435 .256 .350B .236A .298B .286 -.003 1 .289 2 12 2440 .271 .333B .225A .274B .273 -.002 5 .275 3 15 2445 ---- .317B .213A .317B .260 -.002 .262 8 8 2450 .270 .302B .203A .203A .247 -.003 61 .250 46 414 2455 ---- .289B .194A .194A .235 -.003 .238 16 2460 ---- .275B .185A .275B .224 -.002 .226 2 24 2465 ---- .261B .175A .261B .213 -.002 .215 2 170 2470 ---- .249B .167A .249B .202 -.003 2 .205 4 62 2475 .169 .239B .159A .200B .192 -.003 26 .195 11 172 2480 .188 .226B .150A .153A .183 -.003 6 .186 1 17 2485 ---- .215B .143A .215B .174 -.003 .177 24 2490 .168 .202B .136A .138A .166 -.002 26 .168 23 2495 ---- .194B .131A .194B .157 -.003 .160 9 2500 .155 .185B .125A .147B .150 -.002 39 .152 24 1248 2505 ---- .175B .118A .175B .143 -.002 .145 1 200 2510 .143 .168B .114A .116A .136 -.002 1 .138 1 209 2515 ---- .160B .109A .160B .129 -.003 .132 2 130 2520 .116 .150B .103A .123B .123 -.003 18 .126 6 131 2525 ---- .145B .099A .145B .117 -.003 15 .120 11 332 2530 .109 .136B .096A .112B .112 -.002 4 .114 4 184 2535 .115 .129B .092A .129B .106 -.003 1 .109 3 16 2540 .099 .123B .088A .101B .101 -.003 1 .104 3 168 2545 .089 .118B .084A .099B .097 -.003 3 .100 48 105 2550 .091 .111B .080A .092B .092 -.003 2 .095 55 971 2555 .079 .107B .075 .090B .088 -.003 2 .091 2 18 2560 ---- .101B .074A .101B .084 -.003 .087 7 58 2565 .078 .096B .071A .078 .080 -.003 1 .083 21 2570 .073 .093B .068A .069A .077 -.003 1 .080 6 95 2575 .070 .088B .065A .075 .073 -.004 8 .077 12 180 2580 ---- .085B .063A .085B .070 -.003 .073 51 2585 ---- .080B .061A .080B .067 -.003 .070 36 2590 .064 .076B .058A .076B .064 -.004 2 .068 113 2595 .063 .072B .056A .063A .062 -.003 2 .065 82 2600 .051 .068B .051 .059 .059 -.003 48 .062 32 1362 2605 ---- .066B .052A .052A .056 -.004 .060 95 2610 ---- .063B .050A .050A .054 -.003 .057 35 2615 ---- .060B .048A .048A .052 -.003 .055 47 2620 ---- .058B .046A .046A .050 -.003 .053 53 2625 ---- .055B .045A .045A .048 -.003 1 .051 10 240 2630 ---- .054B .043A .043A .046 -.003 .049 109 2635 ---- .051B .042A .042A .044 -.003 .047 72 2640 ---- .049B .040A .040A .042 -.004 .046 26 57 2650 ---- .045B .038A .038A .039 -.003 .042 4 585 2675 ---- ---- .032A .032A .033 -.003 .036 30 254 2700 .027 .027 .026 .027B .028 -.002 12 .030 47 1057 2725 ---- ---- .023A .023A .023 -.003 1 .026 2 263 2750 .025 .025 .020A .020A .020 -.002 1 .022 19 290 2775 .016 .016 .016 .016 .017 -.002 1 .019 3 191 2800 .015 .015 .015 .015 .015 -.002 2 .017 2 1442 2825 ---- ---- .013A .013A .013 -.002 .015 10 143 2850 ---- ---- .012A .012A .012 -.001 1 .013 1 226 2875 ---- ---- .011A .011A .010 -.002 .012 66 2900 ---- ---- ---- ---- .009 -.001 4 .010 1 412 2925 ---- ---- ---- ---- .008 -.001 .009 82 2950 ---- ---- ---- ---- .007 -.002 5 .009 177 2975 ---- ---- ---- ---- .007 -.001 .008 54 3000 .009 .009 .009 .008A .006 -.001 3 .007 142 2452 3025 .005 .005 .005 .005 .006 -.001 6 .007 78 3050 .006 .006 .006 .006 .005 -.001 1 .006 62 3075 ---- ---- ---- ---- .005 -.001 .006 27 3100 .006 .006 .006 .006 .005 .000 5 .005 9 125 3125 ---- ---- ---- ---- .004 -.001 .005 136 3150 ---- ---- ---- ---- .004 -.001 .005 2 112 3175 ---- ---- ---- ---- .004 -.001 .005 14 3200 ---- ---- ---- ---- .004 .000 2 .004 322 3225 ---- ---- ---- ---- .004 .000 .004 7 3250 ---- ---- ---- ---- .004 .000 .004 63 3275 ---- ---- ---- ---- .004 .000 .004 7 3300 .004 .004 .004 .004 .004 .000 1 .004 3 386 3325 ---- ---- ---- ---- .004 .000 .004 3 3350 ---- ---- ---- ---- .003 -.001 .004 28 3375 ---- ---- ---- ---- .003 -.001 .004 18 3400 ---- ---- ---- ---- .003 -.001 .004 2 107 3425 ---- ---- ---- ---- .003 -.001 .004 3 6 3450 ---- ---- ---- ---- .003 .000 .003 42 3475 ---- ---- ---- ---- .003 .000 .003 6 3500 ---- ---- ---- ---- .003 .000 .003 2267 3525 ---- ---- ---- ---- .003 .000 .003 15 3550 ---- ---- ---- ---- .003 +.001 .002 6 3575 ---- ---- ---- ---- .003 +.001 .002 4 3600 ---- ---- ---- ---- .002 .000 .002 136 3625 ---- ---- ---- ---- .002 .000 .002 1 3650 .001 .001 .001 .001 .002 .000 10 .002 18 3675 ---- ---- ---- ---- .002 .000 .002 3700 ---- ---- ---- ---- .002 +.001 .001 29 3725 ---- ---- ---- ---- .001 .000 .001 1 3750 ---- ---- ---- ---- .001 .000 .001 12 3775 ---- ---- ---- ---- .001 .000 .001 4 3800 ---- ---- ---- ---- .001 .000 .001 360 3825 ---- ---- ---- ---- .001 .000 .001 3850 ---- ---- ---- ---- .001 .000 .001 4 3875 ---- ---- ---- ---- .001 .000 .001 3900 ---- ---- ---- ---- .001 .000 .001 227 3925 ---- ---- ---- ---- .001 .000 .001 3950 ---- ---- ---- ---- .001 .000 .001 7 3975 ---- ---- ---- ---- .001 .000 .001 15 4000 ---- ---- ---- ---- .001 .000 .001 4238 4025 ---- ---- ---- ---- .001 .000 .001 10 4050 ---- ---- ---- ---- .001 .000 .001 23 4075 ---- ---- ---- ---- .001 .000 .001 2 4500 ---- ---- ---- ---- .001 .000 .001 165 5000 ---- ---- ---- ---- .001 .000 .001 2 492 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 ---- ---- ---- ---- 13.389 +.034 13.355 1075 ---- ---- ---- ---- 13.139 +.034 13.105 1100 ---- ---- ---- ---- 12.889 +.034 12.855 1125 ---- ---- ---- ---- 12.639 +.034 12.605 1150 ---- ---- ---- ---- 12.389 +.034 12.355 1175 ---- ---- ---- ---- 12.139 +.034 12.105 1200 ---- ---- ---- ---- 11.889 +.034 11.855 1225 ---- ---- ---- ---- 11.639 +.034 11.605 1250 ---- ---- ---- ---- 11.389 +.034 11.355 1275 ---- ---- ---- ---- 11.139 +.034 11.105 1300 ---- ---- ---- ---- 10.889 +.034 10.855 1325 ---- ---- ---- ---- 10.639 +.034 10.605 1350 ---- ---- ---- ---- 10.389 +.034 10.355 1375 ---- ---- ---- ---- 10.139 +.034 10.105 1400 ---- ---- ---- ---- 9.889 +.034 9.855 1425 ---- ---- ---- ---- 9.639 +.034 9.605 1450 ---- ---- ---- ---- 9.389 +.034 9.355 1475 ---- ---- ---- ---- 9.139 +.034 9.105 1500 ---- ---- ---- ---- 8.889 +.034 8.855 1525 ---- ---- ---- ---- 8.639 +.034 8.605 1550 ---- ---- ---- ---- 8.389 +.034 8.355 1575 ---- ---- ---- ---- 8.139 +.034 8.105 1600 ---- ---- ---- ---- 7.889 +.034 7.855 1625 ---- ---- ---- ---- 7.639 +.034 7.605 1650 ---- ---- ---- ---- 7.389 +.034 7.355 1675 ---- ---- ---- ---- 7.139 +.034 7.105 1700 ---- ---- ---- ---- 6.889 +.034 6.855 1725 ---- ---- ---- ---- 6.639 +.034 6.605 1750 ---- ---- ---- ---- 6.389 +.034 6.355 1775 ---- ---- ---- ---- 6.139 +.034 6.105 1800 ---- ---- ---- ---- 5.889 +.034 5.855 17 1825 ---- ---- ---- ---- 5.639 +.033 5.606 1850 ---- ---- ---- ---- 5.390 +.033 5.357 1875 ---- ---- ---- ---- 5.142 +.033 5.109 1900 ---- ---- ---- ---- 4.894 +.033 4.861 1925 ---- ---- ---- ---- 4.647 +.032 4.615 1950 ---- ---- ---- ---- 4.401 +.031 4.370 1975 ---- ---- ---- ---- 4.157 +.031 4.126 2000 ---- ---- ---- ---- 3.914 +.030 3.884 17 2025 ---- 3.651B 3.438A 3.438A 3.673 +.029 3.644 2 2050 ---- 3.617B 3.203A 3.617B 3.433 +.027 3.406 5 2075 ---- 3.380B 2.970A 3.380B 3.197 +.026 3.171 3 2100 ---- 3.144B 2.742A 3.144B 2.963 +.023 2.940 7 2110 ---- ---- ---- ---- 2.871 +.023 2.848 2115 ---- ---- ---- ---- 2.825 +.022 2.803 2120 ---- ---- ---- ---- 2.779 +.021 2.758 2125 ---- 2.913B 2.519A 2.913B 2.734 +.021 2.713 3 2130 ---- ---- 2.523A 2.523A 2.688 +.020 2.668 2135 ---- ---- 2.479A 2.479A 2.643 +.020 2.623 2140 ---- ---- 2.435A 2.435A 2.598 +.019 2.579 2145 ---- ---- 2.392A 2.392A 2.553 +.019 2.534 2150 ---- 2.686B 2.301A 2.686B 2.509 +.019 2.490 3 2155 ---- 2.458B 2.306A 2.306A 2.465 +.018 2.447 2160 ---- 2.414B 2.263A 2.263A 2.421 +.018 2.403 2165 ---- 2.393B 2.221A 2.221A 2.377 +.017 2.360 2170 ---- 2.409B 2.179A 2.179A 2.333 +.016 2.317 2175 ---- 2.464B 2.090A 2.464B 2.290 +.016 2.274 3 2180 ---- 2.347B 2.095A 2.095A 2.247 +.015 2.232 2185 ---- 2.315B 2.054A 2.054A 2.205 +.015 2.190 1 2190 ---- 2.284B 2.014A 2.014A 2.162 +.014 2.148 2195 ---- 2.249B 1.973A 1.973A 2.120 +.013 2.107 2200 ---- 2.249B 1.887A 2.249B 2.079 +.013 2.066 32 2205 ---- 2.164B 1.894A 1.894A 2.037 +.012 2.025 2210 ---- 2.122B 1.855A 1.855A 1.997 +.012 1.985 2215 ---- 2.080B 1.816A 1.816A 1.956 +.011 1.945 2220 ---- 2.039B 1.778A 1.778A 1.916 +.011 1.905 2 2225 ---- 2.041B 1.695A 2.041B 1.876 +.010 1.866 2 2230 ---- 1.957B 1.703A 1.703A 1.837 +.010 1.827 2235 ---- 1.916B 1.667A 1.667A 1.798 +.009 1.789 3 2240 ---- 1.876B 1.630A 1.630A 1.760 +.009 1.751 2245 ---- 1.836B 1.594A 1.594A 1.722 +.009 1.713 2250 ---- 1.841B 1.511A 1.841B 1.684 +.008 1.676 44 2255 ---- 1.759B 1.524A 1.524A 1.647 +.008 1.639 5 2260 ---- 1.720B 1.490A 1.490A 1.610 +.007 1.603 1 2265 ---- 1.682B 1.456A 1.456A 1.574 +.007 1.567 5 2270 1.427 1.645B 1.377A 1.377A 1.538 +.006 2 1.532 3 2275 ---- 1.651B 1.342A 1.651B 1.503 +.006 1.497 7 2280 1.360 1.569B 1.310A 1.310A 1.468 +.005 4 1.463 5 2285 ---- 1.533B 1.278A 1.278A 1.433 +.004 1.429 3 2290 1.414 1.497B 1.248A 1.382B 1.400 +.004 6 1.396 2 2 2295 1.379 1.463B 1.216A 1.374B 1.366 +.003 5 1.363 5 3 2300 1.255 1.472B 1.187A 1.472B 1.333 +.003 2 1.330 3 63 2305 ---- 1.393B 1.156A 1.333B 1.301 +.002 1.299 1 2 2310 ---- 1.386B 1.128A 1.385B 1.269 +.002 1.267 3 2315 ---- 1.354B 1.099A 1.353B 1.237 +.001 1.236 23 2320 1.105 1.321B 1.070A 1.226B 1.206 .000 2 1.206 5 2325 ---- 1.306B 1.043A 1.306B 1.176 .000 1.176 6 2330 ---- 1.266B 1.014A 1.260B 1.146 -.001 1.147 2 2335 ---- 1.248B .989A 1.241B 1.116 -.002 1.118 1 2340 ---- 1.218B .963A 1.217B 1.088 -.002 1.090 1 3 2345 ---- 1.188B .937A 1.187B 1.059 -.003 1.062 2 2350 ---- 1.158B .912A 1.157B 1.032 -.003 15 1.035 3 57 2355 ---- 1.129B .886A 1.128B 1.005 -.003 1.008 2360 ---- 1.101B .863A 1.099B .978 -.004 .982 1 2 2365 ---- 1.073B .841A 1.071B .952 -.005 .957 3 2370 ---- 1.045B .818A 1.045B .927 -.004 .931 1 2375 ---- 1.018B .794A 1.018B .902 -.005 .907 230 204 2380 .797 .994B .772A .897B .878 -.004 6 .882 5 2385 ---- .966B .750A .966B .854 -.005 .859 9 2390 ---- .941B .729A .941B .830 -.005 1 .835 11 2395 ---- .917B .709A .917B .808 -.004 .812 39 2400 .800 .891B .689A .787 .785 -.005 2 .790 2 283 2405 .693 .868B .670A .779B .764 -.004 5 .768 35 2410 ---- .845B .650A .845B .742 -.005 .747 2 2415 ---- .824B .632A .824B .722 -.004 .726 3 2420 ---- .800B .614A .800B .701 -.005 .706 2 2425 ---- .780B .596A .780B .682 -.004 .686 6 2430 .678 .758B .579A .579A .662 -.004 1 .666 2 2435 ---- .737B .564A .737B .643 -.005 .648 2 2440 .641 .717B .546A .546A .625 -.004 1 .629 3 2445 .623 .698B .532A .532A .607 -.005 1 .612 2450 .608 .678B .515A .515A .590 -.005 108 .595 44 247 2455 ---- .659B .500A .659B .573 -.005 .578 2 2460 ---- .641B .486A .641B .556 -.006 .562 2 1 2465 ---- .623B .471A .623B .540 -.006 .546 11 2470 ---- .606B .458A .606B .525 -.005 .530 4 2475 ---- .589B .445A .589B .509 -.006 1 .515 6 2480 ---- .572B .432A .572B .495 -.006 .501 1 2485 ---- .557B .419A .557B .480 -.007 .487 12 2490 ---- .539B .407A .539B .466 -.007 .473 1 6 2495 ---- .526B .395A .526B .453 -.007 .460 12 2500 .456 .511B .384A .441A .440 -.007 132 .447 20 652 2505 ---- .496B .373A .496B .427 -.007 .434 6 2510 ---- .482B .363A .482B .414 -.008 .422 6 2515 ---- .468B .352A .468B .402 -.008 .410 1 2520 ---- .455B .342A .455B .391 -.008 .399 3 2525 ---- .442B .334A .442B .379 -.008 .387 34 2530 ---- .429B .324A .324A .368 -.009 .377 2535 ---- .417B .314A .314A .358 -.008 1 .366 4 4 2540 ---- .402B .305A .305A .347 -.009 .356 3 2545 .300 .394B .298A .344B .337 -.009 10 .346 1 2550 .291 .379B .289A .334B .327 -.009 31 .336 7 152 2555 ---- .370B .280A .280A .318 -.009 .327 5 2560 ---- .361B .274A .274A .309 -.009 2 .318 2 6 2565 ---- .350B .266A .266A .300 -.009 .309 9 2570 ---- .338B .259A .259A .291 -.010 .301 3 2575 ---- .328B .251A .251A .283 -.010 15 .293 5 143 2580 ---- .319B .243A .243A .274 -.011 .285 1 2585 ---- .310B .237A .237A .267 -.010 .277 3 2590 ---- .303B .232A .303B .259 -.010 .269 10 2595 ---- .294B .225A .225A .252 -.010 .262 13 2600 .246 .286B .220A .245A .244 -.011 86 .255 172 636 2605 ---- .278B .214A .278B .238 -.010 .248 11 2610 ---- .270B .207A .207A .231 -.011 .242 128 2615 ---- .263B .203A .203A .224 -.011 .235 2 2620 ---- .255B .198A .255B .218 -.011 .229 2 2625 ---- .249B .191A .248B .212 -.011 2 .223 1 116 2630 ---- .242B .187A .242B .206 -.011 .217 2635 ---- .234B .183A .234B .201 -.011 .212 7 2640 ---- .228B .177A .228B .195 -.011 .206 2 2645 ---- .222B .174A .222B .190 -.011 .201 10 22 2650 ---- .216B .168A .216B .185 -.011 17 .196 7 364 2655 ---- .210B .165A .210B .180 -.011 .191 2660 .175 .205B .161A .175 .175 -.011 1 .186 6 2665 ---- .200B .156A .200B .171 -.010 .181 11 2675 ---- .189B .148A .189B .162 -.010 6 .172 15 90 2700 ---- .166B .133A .166B .143 -.010 3 .153 125 460 2725 ---- .146B .119A .146B .127 -.009 .136 6 99 2750 .118 .130B .106A .130B .114 -.007 1 .121 4 149 2775 ---- .117B .096A .117B .102 -.006 .108 2 134 2800 ---- .104B .088A .088A .092 -.006 18 .098 308 2825 ---- .094B .080A .080A .083 -.005 .088 4 42 2850 ---- .084B .073A .073A .076 -.004 .080 43 2875 ---- .077B .067A .067A .069 -.004 .073 1 38 2900 .070 .070 .063A .063A .064 -.003 15 .067 1 83 2925 ---- .064B .058A .058A .058 -.003 .061 3 59 2950 ---- .058B .054A .054A .054 -.002 .056 1 194 2975 .048 .054B .048 .048 .050 -.002 2 .052 6 62 3000 .045 .050B .045 .050B .046 -.002 2 .048 15 2192 3025 .040 .046B .040 .040 .043 -.001 6 .044 17 3050 ---- .042B ---- .042B .040 -.001 .041 14 3075 ---- ---- ---- ---- .037 -.002 .039 21 3100 ---- ---- ---- ---- .035 -.001 .036 3 64 3125 ---- ---- ---- ---- .032 -.002 .034 10 3150 ---- ---- ---- ---- .030 -.002 .032 38 3175 ---- ---- ---- ---- .029 -.001 .030 5 22 3200 ---- ---- ---- ---- .027 -.001 2 .028 1002 3225 ---- ---- ---- ---- .026 -.001 .027 8 3250 ---- ---- .022A .022A .024 -.002 .026 10 3275 ---- ---- ---- ---- .023 -.001 .024 11 3300 ---- ---- ---- ---- .022 -.001 .023 2 674 3325 ---- ---- ---- ---- .021 -.001 .022 5 3350 ---- ---- ---- ---- .020 -.001 .021 4 3375 ---- ---- ---- ---- .019 -.001 .020 3 3400 ---- ---- ---- ---- .018 -.002 .020 22 3425 ---- ---- ---- ---- .018 -.001 .019 12 3450 ---- ---- ---- ---- .017 -.001 .018 25 3475 ---- ---- ---- ---- .016 -.002 .018 40 3500 ---- ---- ---- ---- .016 -.001 .017 702 3525 ---- ---- ---- ---- .015 -.002 .017 3550 ---- ---- ---- ---- .015 -.001 .016 265 3575 ---- ---- ---- ---- .014 -.002 .016 1 3600 ---- ---- ---- ---- .014 -.001 .015 47 3625 ---- ---- ---- ---- .014 -.001 .015 5 3650 ---- ---- ---- ---- .013 -.002 .015 23 SO SEP23 Silver Option CALL 825 ---- ---- ---- ---- 15.639 +.034 15.605 850 ---- ---- ---- ---- 15.389 +.034 15.355 875 ---- ---- ---- ---- 15.139 +.034 15.105 900 ---- ---- ---- ---- 14.889 +.034 14.855 925 ---- ---- ---- ---- 14.639 +.034 14.605 950 ---- ---- ---- ---- 14.389 +.034 14.355 975 ---- ---- ---- ---- 14.139 +.034 14.105 1000 ---- ---- ---- ---- 13.889 +.034 13.855 1025 ---- ---- ---- ---- 13.639 +.034 13.605 1050 ---- ---- ---- ---- 13.389 +.034 13.355 1075 ---- ---- ---- ---- 13.139 +.034 13.105 1100 ---- ---- ---- ---- 12.889 +.034 12.855 1125 ---- ---- ---- ---- 12.639 +.034 12.605 1150 ---- ---- ---- ---- 12.389 +.034 12.355 1175 ---- ---- ---- ---- 12.139 +.034 12.105 1200 ---- ---- ---- ---- 11.889 +.034 11.855 1225 ---- ---- ---- ---- 11.639 +.034 11.605 1250 ---- ---- ---- ---- 11.389 +.034 11.355 1275 ---- ---- ---- ---- 11.139 +.034 11.105 1300 ---- ---- ---- ---- 10.889 +.034 10.855 1325 ---- ---- ---- ---- 10.639 +.034 10.605 1350 ---- ---- ---- ---- 10.389 +.034 10.355 1375 ---- ---- ---- ---- 10.139 +.034 10.105 1400 ---- ---- ---- ---- 9.889 +.034 9.855 1425 ---- ---- ---- ---- 9.639 +.034 9.605 1450 ---- ---- ---- ---- 9.389 +.034 9.355 1475 ---- ---- ---- ---- 9.139 +.034 9.105 1500 ---- ---- ---- ---- 8.889 +.034 8.855 1525 ---- ---- ---- ---- 8.639 +.034 8.605 1550 ---- ---- ---- ---- 8.389 +.034 8.355 1575 ---- ---- ---- ---- 8.139 +.034 8.105 1600 ---- ---- ---- ---- 7.889 +.034 7.855 1625 ---- ---- ---- ---- 7.639 +.034 7.605 1650 ---- ---- ---- ---- 7.389 +.034 7.355 1 1675 ---- ---- ---- ---- 7.139 +.034 7.105 1700 ---- ---- ---- ---- 6.889 +.034 6.855 1 1725 ---- ---- ---- ---- 6.639 +.034 6.605 2 1750 ---- ---- ---- ---- 6.389 +.033 6.356 1 1775 ---- ---- ---- ---- 6.140 +.032 6.108 1800 ---- ---- ---- ---- 5.893 +.032 5.861 125 1825 ---- ---- ---- ---- 5.647 +.032 5.615 1850 ---- ---- ---- ---- 5.402 +.032 5.370 1875 ---- ---- ---- ---- 5.158 +.031 5.127 1900 ---- ---- ---- ---- 4.916 +.031 4.885 9 1925 ---- ---- 4.440A 4.440A 4.676 +.031 4.645 1950 ---- 4.613B 4.204A 4.613B 4.437 +.029 4.408 1975 ---- 4.381B 3.971A 4.381B 4.201 +.029 4.172 1 2000 3.975 4.145B 3.740A 3.972A 3.967 +.028 1 3.939 4 5 2025 ---- 3.912B 3.512A 3.912B 3.735 +.025 3.710 2050 ---- 3.684B 3.290A 3.684B 3.507 +.023 3.484 2 2075 ---- 3.457B 3.071A 3.457B 3.283 +.021 3.262 2100 ---- 3.236B 2.858A 3.236B 3.063 +.018 3.045 1 110 2110 ---- 3.035B 2.828A 2.828A 2.977 +.017 2.960 2115 ---- 3.006B 2.787A 2.787A 2.934 +.017 2.917 2120 ---- 2.988B 2.746A 2.746A 2.892 +.017 2.875 2125 ---- 3.020B 2.651A 3.020B 2.850 +.017 2.833 1 2130 ---- 2.930B 2.665A 2.665A 2.808 +.016 2.792 2135 ---- 2.888B 2.624A 2.624A 2.766 +.015 2.751 2140 ---- 2.845B 2.584A 2.584A 2.725 +.015 2.710 1 2145 ---- 2.803B 2.544A 2.544A 2.683 +.014 2.669 1 2150 ---- 2.809B 2.451A 2.808B 2.643 +.015 2.628 190 2155 ---- 2.719B 2.465A 2.465A 2.602 +.014 2.588 2160 ---- 2.677B 2.427A 2.427A 2.562 +.014 2.548 2165 ---- 2.637B 2.388A 2.388A 2.522 +.014 2.508 2170 ---- 2.596B 2.350A 2.350A 2.482 +.013 2.469 2175 ---- 2.606B 2.259A 2.606B 2.443 +.013 2.430 2180 ---- 2.515B 2.274A 2.274A 2.404 +.013 2.391 2185 ---- 2.475B 2.237A 2.237A 2.366 +.013 2.353 2190 ---- 2.436B 2.200A 2.200A 2.327 +.012 2.315 2195 ---- 2.396B 2.164A 2.164A 2.289 +.012 2.277 2200 ---- 2.407B 2.074A 2.407B 2.252 +.013 2.239 302 2205 ---- 2.318B 2.092A 2.092A 2.214 +.012 2.202 2210 ---- 2.280B 2.056A 2.056A 2.177 +.012 2.165 2215 ---- 2.242B 2.022A 2.022A 2.141 +.012 2.129 2220 ---- 2.204B 1.987A 1.987A 2.104 +.011 2.093 2225 ---- 2.218B 1.901A 2.218B 2.068 +.011 2.057 2 2230 ---- 2.130B 1.919A 1.919A 2.033 +.011 2.022 2235 ---- 2.094B 1.885A 1.885A 1.997 +.010 1.987 2240 ---- 2.057B 1.852A 1.852A 1.962 +.010 1.952 2 2245 ---- 2.021B 1.769A 1.769A 1.928 +.010 1.918 2250 ---- 2.037B 1.734A 2.037B 1.893 +.009 1.884 145 2255 ---- 1.952B 1.703A 1.703A 1.860 +.009 1.851 2260 1.841 1.917B 1.671A 1.671A 1.826 +.008 1 1.818 1 2265 ---- 1.882B 1.640A 1.640A 1.793 +.008 1.785 1 2270 1.776 1.850B 1.613A 1.613A 1.761 +.008 1 1.753 2275 ---- 1.866B 1.579A 1.579A 1.729 +.007 1.722 131 2280 ---- 1.783B 1.553A 1.732B 1.697 +.006 1.691 2285 ---- 1.749B 1.524A 1.726B 1.666 +.006 1.660 2290 ---- 1.751B 1.493A 1.750B 1.636 +.006 1.630 2295 ---- 1.718B 1.465A 1.718B 1.605 +.005 1.600 2300 ---- 1.704B 1.435A 1.704B 1.576 +.005 1.571 119 2305 ---- 1.656B 1.409A 1.656B 1.546 +.004 1.542 2310 ---- 1.647B 1.383A 1.641B 1.517 +.004 1.513 2315 ---- 1.617B 1.355A 1.606B 1.489 +.004 1.485 2320 ---- 1.590B 1.326A 1.589B 1.460 +.003 1.457 2325 ---- 1.559B 1.300A 1.557B 1.432 +.003 1.429 6 2330 ---- 1.530B 1.278A 1.528B 1.405 +.003 1.402 2335 ---- 1.501B 1.250A 1.499B 1.378 +.003 1.375 2340 ---- 1.474B 1.228A 1.473B 1.351 +.002 1.349 2345 ---- 1.446B 1.204A 1.445B 1.324 +.001 1.323 2350 1.218 1.419B 1.180A 1.316B 1.298 +.001 2 1.297 108 2355 ---- 1.392B 1.156A 1.391B 1.273 +.001 1.272 2360 ---- 1.365B 1.132A 1.364B 1.247 .000 1.247 2365 ---- 1.339B 1.110A 1.339B 1.222 .000 1.222 2370 ---- 1.312B 1.087A 1.312B 1.198 .000 1.198 4 2375 ---- 1.286B 1.065A 1.286B 1.174 .000 1.174 64 2380 ---- 1.261B 1.043A 1.261B 1.150 -.001 1.151 2385 ---- 1.238B 1.022A 1.238B 1.127 -.001 1.128 2390 ---- 1.212B 1.001A 1.212B 1.104 -.001 1.105 2395 ---- 1.189B .981A 1.189B 1.082 .000 1.082 5 2400 ---- 1.165B .961A 1.165B 1.060 .000 1.060 1 321 2405 ---- 1.142B .941A 1.142B 1.039 .000 1.039 2410 1.023 1.119B .921A 1.034B 1.018 +.001 2 1.017 12 2415 ---- 1.097B .902A 1.097B .997 +.001 .996 2420 ---- 1.075B .884A 1.075B .977 +.001 .976 2425 ---- 1.055B .867A 1.055B .957 +.002 9 .955 52 2430 ---- 1.033B .848A 1.033B .937 +.001 .936 2435 ---- 1.012B .829A 1.012B .918 +.002 .916 2440 ---- .992B .813A .992B .900 +.003 .897 2445 ---- .972B .796A .972B .881 +.002 .879 2450 ---- .952B .781A .952B .863 +.003 .860 272 2455 ---- .932B .764A .931B .846 +.003 .843 2460 ---- .912B .748A .912B .828 +.003 .825 2465 ---- .894B .732A .894B .811 +.003 .808 2470 ---- .877B .717A .877B .795 +.003 .792 5 2475 ---- .858B .702A .858B .778 +.002 .776 218 2480 ---- .840B .687A .840B .762 +.002 .760 2485 ---- .825B .673A .825B .747 +.002 .745 2490 ---- .808B .659A .808B .731 +.001 .730 2495 ---- .792B .645A .792B .716 +.001 .715 2500 .685 .776B .632A .632A .701 .000 11 .701 1 1498 2505 ---- .760B .619A .760B .687 .000 .687 2510 ---- .744B .606A .744B .673 .000 .673 2515 ---- .727B .594A .727B .659 .000 .659 2520 ---- .714B .582A .714B .645 -.001 .646 2525 ---- .699B .570A .699B .632 -.001 5 .633 5 75 2530 ---- .684B .559A .684B .619 -.001 .620 2535 ---- .671B .548A .671B .606 -.001 .607 2540 ---- .658B .535A .658B .593 -.002 .595 1 2545 ---- .644B .524A .644B .581 -.002 .583 8 2550 ---- .631B .514A .631B .569 -.002 .571 227 2555 ---- .618B .503A .618B .557 -.002 .559 1 2 2560 ---- .605B .493A .605B .546 -.001 .547 2565 ---- .592B .484A .592B .534 -.002 .536 2570 ---- .580B .475A .580B .523 -.002 .525 2575 ---- .569B .465A .569B .513 -.002 .515 12 2580 ---- .558B .456A .558B .502 -.002 .504 2585 ---- .547B .448A .547B .492 -.002 .494 2590 ---- .536B .439A .536B .482 -.002 .484 2595 ---- .524B .429A .524B .472 -.002 .474 2600 .436 .513B .422A .422A .463 -.002 10 .465 6 735 2605 ---- .506B .412A .506B .453 -.003 .456 2610 ---- .494B .406A .494B .444 -.003 .447 2615 ---- .484B .398A .484B .435 -.003 .438 2620 ---- .474B .389A .474B .427 -.003 .430 2625 ---- .465B .382A .465B .418 -.003 21 .421 105 147 2650 ---- .421B .347A .421B .379 -.004 .383 81 2675 .346 .383B .316A .346 .344 -.005 1 .349 89 2700 ---- .348B .287A .348B .313 -.005 5 .318 7 1669 2725 ---- .317B .264A .317B .285 -.006 .291 10 50 2750 .261 .292 .243A .263A .261 -.005 16 .266 4 596 2775 ---- .263B .223A .263B .239 -.005 .244 127 2800 .218 .242B .205A .221B .220 -.004 1 .224 15 930 2825 ---- .221B .189A .221B .202 -.005 .207 9 2850 .173 .204B .173 .204B .186 -.004 5 .190 5 617 2875 ---- .189B .161A .189B .172 -.004 .176 102 2900 ---- .173B .151A .173B .159 -.004 .163 288 2925 ---- .161B .140A .161B .148 -.003 .151 60 2950 ---- .148B .131A .148B .137 -.003 2 .140 72 2975 ---- .138B .122A .122A .128 -.002 .130 90 3000 ---- .129B .114A .114A .119 -.002 3 .121 7 3413 3025 ---- .120B .107A .107A .111 -.002 .113 1 36 3050 ---- .110B .100A .100A .104 -.002 .106 25 3075 ---- .103B .094A .094A .097 -.002 .099 16 3100 ---- .097B .089A .089A .091 -.002 .093 114 3125 ---- .090B .084A .089B .085 -.002 .087 4 3150 ---- .085B .079A .084B .080 -.002 .082 4 18 3175 ---- .079B .075A .078B .075 -.002 .077 6 3200 ---- .074B .070A .070A .071 -.002 .073 656 3225 ---- .070B .067A .067A .067 -.002 .069 25 3250 ---- .066B .063A .063A .063 -.002 .065 2 463 3275 ---- ---- .061A .061A .059 -.003 .062 3 3300 ---- ---- .058A .058A .056 -.003 2 .059 2 443 3325 ---- ---- ---- ---- .053 -.003 .056 38 3350 ---- ---- ---- ---- .050 -.003 .053 7 3375 ---- ---- ---- ---- .047 -.004 .051 33 3400 ---- ---- ---- ---- .045 -.003 2 .048 658 3425 ---- ---- ---- ---- .042 -.004 .046 5 3450 ---- ---- ---- ---- .040 -.004 .044 19 3475 ---- ---- ---- ---- .038 -.004 .042 1 3500 .034 .034 .034 .035B .037 -.003 2 .040 1559 3525 ---- ---- ---- ---- .035 -.004 .039 13 3550 ---- ---- ---- ---- .034 -.003 .037 24 3575 ---- ---- ---- ---- .032 -.004 .036 5 3600 ---- ---- ---- ---- .031 -.003 .034 158 3625 ---- ---- ---- ---- .030 -.003 .033 5 3650 .027 .027 .027 .027 .029 -.003 2 .032 11 4000 .018 .018 .018 .018 .020 .000 2 .020 10 1963 4500 ---- ---- ---- ---- .013 .000 .013 137 5000 ---- ---- ---- ---- .009 -.001 .010 415 6000 ---- ---- ---- ---- .007 .000 .007 10 88 7000 ---- ---- ---- ---- .005 .000 .005 60 8000 ---- ---- ---- ---- .004 -.001 .005 10 9000 ---- ---- ---- ---- .004 .000 .004 10000 .001 .001 .001 .001 .004 .000 1 .004 58 SO OCT23 Silver Option CALL 1350 ---- ---- ---- ---- 10.716 +.032 10.684 1375 ---- ---- ---- ---- 10.466 +.032 10.434 1400 ---- ---- ---- ---- 10.216 +.032 10.184 1425 ---- ---- ---- ---- 9.966 +.032 9.934 1450 ---- ---- ---- ---- 9.716 +.032 9.684 1475 ---- ---- ---- ---- 9.466 +.032 9.434 1500 ---- ---- ---- ---- 9.216 +.032 9.184 1525 ---- ---- ---- ---- 8.966 +.032 8.934 1550 ---- ---- ---- ---- 8.716 +.032 8.684 1575 ---- ---- ---- ---- 8.466 +.032 8.434 1600 ---- ---- ---- ---- 8.216 +.032 8.184 1625 ---- ---- ---- ---- 7.966 +.032 7.934 1650 ---- ---- ---- ---- 7.716 +.032 7.684 1675 ---- ---- ---- ---- 7.466 +.032 7.434 1700 ---- ---- ---- ---- 7.217 +.032 7.185 1725 ---- ---- ---- ---- 6.968 +.031 6.937 1750 ---- ---- ---- ---- 6.721 +.031 6.690 1775 ---- ---- ---- ---- 6.475 +.031 6.444 1800 ---- ---- ---- ---- 6.230 +.031 6.199 1825 ---- ---- ---- ---- 5.986 +.030 5.956 1850 ---- ---- ---- ---- 5.744 +.029 5.715 1875 ---- ---- 5.272A 5.272A 5.503 +.028 5.475 41 1900 ---- 5.330B 5.036A 5.330B 5.265 +.028 5.237 1925 ---- 5.210B 4.801A 5.210B 5.028 +.027 5.001 1950 ---- 4.973B 4.569A 4.973B 4.794 +.027 4.767 1975 ---- 4.740B 4.340A 4.740B 4.562 +.026 4.536 2000 ---- 4.510B 4.115A 4.510B 4.333 +.025 4.308 2 2025 ---- 4.282B 3.894A 4.281B 4.108 +.024 4.084 2050 ---- 4.058B 3.674A 4.058B 3.886 +.023 3.863 2075 ---- 3.838B 3.464A 3.838B 3.668 +.021 3.647 2100 ---- 3.623B 3.254A 3.623B 3.456 +.020 3.436 2125 ---- 3.413B 3.054A 3.413B 3.248 +.018 3.230 2150 ---- 3.207B 2.858A 3.207B 3.046 +.017 3.029 1 2175 ---- 3.007B 2.669A 3.007B 2.851 +.016 2.835 2200 ---- 2.815B 2.487A 2.815B 2.662 +.015 2.647 2225 ---- 2.629B 2.312A 2.629B 2.480 +.014 2.466 2250 ---- 2.449B 2.147A 2.449B 2.307 +.014 2.293 2275 ---- 2.277B 1.987A 2.276B 2.141 +.013 2.128 1 2300 ---- 2.115B 1.838A 2.115B 1.983 +.011 1.972 4 2325 ---- 1.960B 1.698A 1.959B 1.835 +.010 1.825 2 2350 ---- 1.822B 1.567A 1.821B 1.695 +.009 1.686 1 2375 ---- 1.683B 1.444A 1.681B 1.563 +.006 1.557 1 2400 ---- 1.554B 1.329A 1.554B 1.441 +.004 1.437 3 2425 ---- 1.433B 1.223A 1.432B 1.326 +.002 1.324 1 1 2450 ---- 1.322B 1.125A 1.322B 1.221 +.001 1.220 21 2475 ---- 1.218B 1.034A 1.218B 1.123 -.001 1.124 2500 ---- 1.122B .951A 1.122B 1.033 -.002 1.035 11 2525 .909 1.033B .874A .874A .951 -.002 6 .953 1 2550 .837 .951B .806A .806A .875 -.002 6 .877 20 2575 ---- .878B .741A .741A .806 -.002 .808 10 2600 ---- .807B .683A .683A .742 -.003 .745 81 2625 ---- .745B .630A .630A .685 -.002 .687 2650 ---- .689B .584A .584A .632 -.002 .634 325 2675 ---- .636B .540A .540A .584 -.002 .586 178 2700 ---- .590B .500A .590B .540 -.002 .542 61 2725 ---- .547B .466A .547B .501 -.002 .503 1 2750 ---- .507B .433A .507B .464 -.002 .466 1 2775 ---- .469B .402A .469B .431 -.002 .433 8 2800 ---- .436B .375A .436B .401 -.002 .403 26 2825 ---- .405B .351A .405B .373 -.003 .376 11 2850 ---- .379B .328A .328A .348 -.003 .351 23 2875 ---- .353B .307A .307A .325 -.003 .328 7 2900 ---- .330B .286A .330B .304 -.003 .307 8 2925 ---- .308B .269A .269A .285 -.003 .288 7 2950 ---- .289B .252A .289B .267 -.003 .270 28 2975 ---- .271B .236A .236A .251 -.003 .254 15 3000 ---- .255B .224A .224A .236 -.003 1 .239 1 148 3025 ---- .239B .213A .213A .222 -.003 .225 1 3050 ---- .225B .200A .200A .209 -.004 .213 3075 ---- .212B .190A .190A .197 -.004 .201 7 3100 ---- .200B .179A .179A .186 -.004 1 .190 60 3125 ---- .189B .170A .170A .176 -.004 .180 7 3150 ---- .177B .160A .160A .167 -.004 .171 6 3175 ---- .167B .152A .152A .158 -.004 .162 13 3200 .152 .158B .145A .145A .150 -.004 1 .154 73 3225 ---- .150B .138A .138A .142 -.004 .146 3250 ---- .142B .131A .131A .135 -.004 .139 3275 ---- .135B .125A .125A .128 -.004 .132 1 3300 ---- .128B .119A .119A .122 -.003 .125 3 4 3325 ---- .121B .114A .114A .116 -.003 .119 2 3350 ---- .115B .109A .109A .111 -.003 .114 2 3375 ---- .110B .104A .104A .106 -.003 .109 3 3400 ---- ---- .100A .100A .101 -.003 .104 10 3425 ---- .100B .095A .095A .096 -.003 .099 3450 ---- ---- .092A .092A .092 -.003 .095 3475 ---- ---- .088A .088A .088 -.003 .091 27 3500 .078 .078 .077 .081B .085 -.002 3 .087 20 121 3525 ---- ---- .081A .081A .081 -.002 .083 21 3550 ---- ---- .078A .078A .078 -.002 .080 21 3575 ---- ---- .076A .076A .075 -.002 .077 3600 ---- ---- ---- ---- .072 -.002 .074 20 80 3625 ---- ---- ---- ---- .070 -.001 .071 3650 ---- ---- .068A .068A .067 -.002 .069 1 3675 ---- ---- ---- ---- .065 -.001 .066 8 27 SO NOV23 Silver Option CALL 1350 ---- ---- ---- ---- 10.716 +.032 10.684 1375 ---- ---- ---- ---- 10.466 +.032 10.434 1400 ---- ---- ---- ---- 10.216 +.032 10.184 1425 ---- ---- ---- ---- 9.966 +.032 9.934 1450 ---- ---- ---- ---- 9.716 +.032 9.684 1475 ---- ---- ---- ---- 9.466 +.032 9.434 1500 ---- ---- ---- ---- 9.216 +.032 9.184 1525 ---- ---- ---- ---- 8.966 +.032 8.934 1550 ---- ---- ---- ---- 8.716 +.032 8.684 1575 ---- ---- ---- ---- 8.466 +.032 8.434 1600 ---- ---- ---- ---- 8.216 +.032 8.184 1625 ---- ---- ---- ---- 7.966 +.032 7.934 1650 ---- ---- ---- ---- 7.717 +.032 7.685 1675 ---- ---- ---- ---- 7.469 +.031 7.438 1700 ---- ---- ---- ---- 7.223 +.032 7.191 1725 ---- ---- ---- ---- 6.977 +.031 6.946 1750 ---- ---- ---- ---- 6.733 +.031 6.702 1775 ---- ---- ---- ---- 6.491 +.031 6.460 1800 ---- ---- ---- ---- 6.250 +.030 6.220 1825 ---- ---- 5.780A 5.780A 6.011 +.030 5.981 1850 ---- 5.955B 5.545A 5.955B 5.774 +.030 5.744 1875 ---- 5.717B 5.313A 5.717B 5.539 +.029 5.510 1900 ---- 5.483B 5.082A 5.483B 5.306 +.028 5.278 1925 ---- 5.251B 4.854A 5.251B 5.076 +.028 5.048 1950 ---- 5.022B 4.629A 5.022B 4.849 +.027 4.822 1975 ---- 4.795B 4.409A 4.795B 4.624 +.026 4.598 2000 ---- 4.572B 4.192A 4.572B 4.403 +.025 4.378 2025 ---- 4.353B 3.977A 4.353B 4.186 +.024 4.162 2050 ---- 4.137B 3.769A 4.137B 3.973 +.023 3.950 2075 ---- 3.927B 3.566A 3.926B 3.765 +.022 3.743 2100 ---- 3.721B 3.367A 3.719B 3.561 +.021 3.540 2125 ---- 3.519B 3.175A 3.519B 3.363 +.020 3.343 2150 ---- 3.323B 2.987A 3.323B 3.170 +.018 3.152 2175 ---- 3.132B 2.808A 3.132B 2.984 +.017 2.967 2200 ---- 2.948B 2.636A 2.948B 2.805 +.017 2.788 2225 ---- 2.771B 2.471A 2.770B 2.633 +.016 2.617 2250 ---- 2.600B 2.311A 2.600B 2.469 +.017 2.452 2275 ---- 2.439B 2.162A 2.439B 2.311 +.015 2.296 1 2300 ---- 2.283B 2.018A 2.282B 2.162 +.015 2.147 2325 ---- 2.136B 1.886A 2.136B 2.019 +.013 2.006 2350 ---- 2.000B 1.759A 1.999B 1.885 +.013 1.872 3 2375 ---- 1.868B 1.640A 1.868B 1.757 +.010 1.747 2400 ---- 1.744B 1.527A 1.744B 1.638 +.009 1.629 2425 ---- 1.627B 1.422A 1.422A 1.526 +.007 1.519 2 2450 ---- 1.517B 1.324A 1.324A 1.421 +.005 1.416 1 2475 1.321 1.414B 1.233A 1.323B 1.324 +.005 2 1.319 2500 ---- 1.319B 1.148A 1.148A 1.234 +.004 1.230 3 2525 ---- 1.230B 1.070A 1.070A 1.150 +.003 1.147 2550 ---- 1.148B .999A .999A 1.072 +.003 1.069 2575 ---- 1.071B .932A .932A 1.000 +.002 .998 3 2600 ---- .998B .869A .869A .934 +.003 .931 2625 ---- .934B .813A .813A .873 +.003 .870 2650 ---- .873B .760A .760A .816 +.002 .814 2675 ---- .815B .711A .711A .764 +.003 .761 2700 ---- .763B .666A .666A .715 +.002 .713 2725 ---- .715B .626A .626A .671 +.002 .669 2750 .600 .671B .587A .587A .629 +.001 6 .628 2775 ---- .629B .553A .553A .591 +.001 .590 2800 ---- .592B .522A .522A .555 .000 .555 5 404 2825 ---- .557B .492A .492A .523 .000 .523 2850 ---- .524B .464A .464A .492 -.001 .493 2875 ---- .493B .438A .438A .464 -.001 .465 2900 ---- .466B .415A .415A .438 -.001 .439 1 2925 ---- .439B .393A .393A .414 -.002 .416 2950 ---- .415B .372A .372A .392 -.001 .393 2975 ---- .393B .353A .353A .371 -.002 .373 3000 ---- .372B .334A .334A .352 -.002 .354 3025 ---- .352B .319A .319A .334 -.002 .336 3050 ---- .334B .303A .303A .317 -.002 .319 3075 ---- .317B .288A .288A .302 -.001 .303 3100 ---- .301B .275A .275A .287 -.001 .288 1 1 3125 .275 .287B .262A .275 .274 -.001 1 .275 1 3150 ---- .273B .250A .250A .261 -.001 .262 3175 ---- .260B .239A .239A .249 -.001 .250 3200 ---- .247B .228A .228A .238 .000 .238 1 3225 ---- .236B .219A .219A .227 -.001 .228 3250 ---- .226B .209A .209A .217 -.001 .218 3275 ---- .215B .200A .200A .207 -.001 .208 1 3300 ---- .205B .192A .192A .198 -.001 .199 3325 ---- .196B .184A .184A .190 -.001 .191 3350 ---- .188B .176A .176A .182 -.001 .183 3375 ---- .180B .169A .169A .174 -.001 .175 3400 ---- .172B .162A .162A .167 -.001 .168 1 3425 ---- .165B .157A .157A .160 -.002 .162 3450 ---- .158B .150A .150A .154 -.002 .156 3475 ---- .152B .144A .144A .148 -.002 .150 3500 ---- .146B .138A .138A .142 -.002 .144 3525 ---- .140B .134A .134A .137 -.002 .139 3550 ---- .135B .128A .128A .132 -.002 .134 3575 ---- .130B .124A .124A .127 -.002 .129 3600 ---- ---- .120A .120A .123 -.002 .125 1 3625 ---- ---- .115A .115A .118 -.003 .121 3650 ---- ---- .112A .112A .114 -.003 .117 3675 ---- ---- .109A .109A .111 -.002 .113 1 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 16.966 +.032 16.934 750 ---- ---- ---- ---- 16.716 +.032 16.684 775 ---- ---- ---- ---- 16.466 +.032 16.434 800 ---- ---- ---- ---- 16.216 +.032 16.184 1 825 ---- ---- ---- ---- 15.966 +.032 15.934 850 ---- ---- ---- ---- 15.716 +.032 15.684 875 ---- ---- ---- ---- 15.466 +.032 15.434 900 ---- ---- ---- ---- 15.216 +.032 15.184 925 ---- ---- ---- ---- 14.966 +.032 14.934 950 ---- ---- ---- ---- 14.716 +.032 14.684 975 ---- ---- ---- ---- 14.466 +.032 14.434 1000 ---- ---- ---- ---- 14.216 +.032 14.184 1025 ---- ---- ---- ---- 13.966 +.032 13.934 1050 ---- ---- ---- ---- 13.716 +.032 13.684 1075 ---- ---- ---- ---- 13.466 +.032 13.434 1100 ---- ---- ---- ---- 13.216 +.032 13.184 1125 ---- ---- ---- ---- 12.966 +.032 12.934 1150 ---- ---- ---- ---- 12.716 +.032 12.684 1175 ---- ---- ---- ---- 12.466 +.032 12.434 1200 ---- ---- ---- ---- 12.216 +.032 12.184 1225 ---- ---- ---- ---- 11.966 +.032 11.934 1250 ---- ---- ---- ---- 11.716 +.032 11.684 1275 ---- ---- ---- ---- 11.466 +.032 11.434 1300 ---- ---- ---- ---- 11.216 +.032 11.184 1325 ---- ---- ---- ---- 10.966 +.032 10.934 1350 ---- ---- ---- ---- 10.716 +.032 10.684 1375 ---- ---- ---- ---- 10.466 +.032 10.434 1400 ---- ---- ---- ---- 10.216 +.032 10.184 1425 ---- ---- ---- ---- 9.966 +.032 9.934 1450 ---- ---- ---- ---- 9.716 +.032 9.684 1475 ---- ---- ---- ---- 9.466 +.032 9.434 1500 ---- ---- ---- ---- 9.216 +.032 9.184 4 1525 ---- ---- ---- ---- 8.966 +.032 8.934 1550 ---- ---- ---- ---- 8.716 +.032 8.684 1575 ---- ---- ---- ---- 8.466 +.032 8.434 1600 ---- ---- ---- ---- 8.217 +.032 8.185 1625 ---- ---- ---- ---- 7.969 +.032 7.937 1650 ---- ---- ---- ---- 7.722 +.031 7.691 1675 ---- ---- ---- ---- 7.477 +.031 7.446 1700 ---- ---- ---- ---- 7.234 +.031 7.203 1725 ---- ---- ---- ---- 6.991 +.030 6.961 1750 ---- ---- ---- ---- 6.751 +.030 6.721 28 1775 ---- ---- 6.282A 6.282A 6.512 +.029 6.483 19 1800 ---- 6.451B 6.048A 6.451B 6.275 +.028 6.247 2 1825 ---- 6.216B 5.816A 6.216B 6.041 +.029 6.012 1850 ---- 5.981B 5.586A 5.981B 5.808 +.028 5.780 1 1875 ---- 5.749B 5.358A 5.749B 5.578 +.027 5.551 2 1900 ---- 5.520B 5.134A 5.520B 5.350 +.026 5.324 3 1925 ---- 5.293B 4.912A 5.293B 5.126 +.026 5.100 2 1950 ---- 5.070B 4.694A 5.070B 4.904 +.025 4.879 4 1975 ---- 4.850B 4.480A 4.850B 4.687 +.025 4.662 2000 ---- 4.634B 4.269A 4.634B 4.472 +.024 4.448 17 2025 ---- 4.421B 4.064A 4.421B 4.262 +.023 4.239 2050 ---- 4.214B 3.863A 4.213B 4.057 +.022 4.035 2075 ---- 4.010B 3.667A 4.010B 3.857 +.022 3.835 2100 ---- 3.812B 3.477A 3.812B 3.661 +.020 3.641 6 2125 ---- 3.619B 3.293A 3.619B 3.472 +.020 3.452 100 2150 ---- 3.430B 3.115A 3.430B 3.288 +.019 3.269 2175 ---- 3.249B 2.943A 3.249B 3.111 +.019 3.092 60 2200 ---- 3.073B 2.778A 3.073B 2.940 +.018 2.922 9 2225 ---- 2.903B 2.620A 2.620A 2.775 +.016 2.759 2250 ---- 2.740B 2.469A 2.469A 2.618 +.016 2.602 16 2275 ---- 2.584B 2.326A 2.584B 2.467 +.015 2.452 227 2300 ---- 2.445B 2.189A 2.445B 2.323 +.014 2.309 63 2325 ---- 2.307B 2.060A 2.306B 2.186 +.012 2.174 75 2350 ---- 2.172B 1.937A 2.171B 2.056 +.011 2.045 12 2375 1.858 2.045B 1.821A 1.945B 1.932 +.009 7 1.923 1 2400 ---- 1.923B 1.711A 1.711A 1.816 +.008 1.808 315 2425 1.744 1.811B 1.608A 1.608A 1.707 +.008 10 1.699 9 2450 ---- 1.702B 1.510A 1.510A 1.604 +.007 1.597 121 2475 ---- 1.601B 1.419A 1.419A 1.508 +.006 1.502 26 2500 1.421 1.507B 1.334A 1.334A 1.418 +.006 8 1.412 5 359 2525 ---- 1.418B 1.254A 1.254A 1.333 +.005 1.328 9 2550 ---- 1.334B 1.180A 1.180A 1.255 +.006 1.249 128 2575 ---- 1.256B 1.110A 1.110A 1.181 +.005 1.176 140 2600 1.135 1.196 1.045A 1.045A 1.113 +.006 6 1.107 1 411 2625 1.127 1.127 .985A .985A 1.049 +.006 6 1.043 326 2650 ---- 1.063B .930A .930A .989 +.005 .984 240 2675 1.003 1.003 .877A .877A .934 +.006 1 .928 1 2700 ---- .947B .829A .829A .882 +.005 7 .877 762 2725 ---- .895B .785A .785A .834 +.005 .829 2 2750 .847 .847 .743A .743A .789 +.005 1 .784 107 2775 ---- .801B .703A .703A .747 +.005 .742 2800 .685 .760B .666A .666A .708 +.005 1 .703 4 798 2825 .688 .721B .634A .689B .672 +.005 2 .667 2850 .684 .684 .602A .654B .637 +.004 4 .633 34 2875 .620 .649B .572A .621B .605 +.004 2 .601 8 2900 ---- .617B .545A .545A .575 +.003 1 .572 320 2925 ---- .586B .520A .520A .547 +.003 .544 11 2950 ---- .558B .495A .495A .521 +.003 .518 2 2975 ---- .531B .473A .473A .496 +.002 .494 5 3000 ---- .506B .450A .450A .473 +.002 3 .471 198 3576 3025 ---- .483B .430A .430A .452 +.002 .450 35 3050 ---- .461B .412A .412A .431 +.001 .430 23 3075 ---- .439B .395A .395A .412 +.001 .411 151 3100 ---- .418B .377A .377A .394 +.001 .393 299 3125 ---- .395B .363A .363A .377 .000 .377 5 3150 ---- .378B .346A .346A .361 .000 .361 11 3175 ---- .362B .333A .333A .346 .000 .346 2 3200 ---- .347B .320A .320A .332 .000 .332 7 457 3225 ---- .332B .309A .309A .319 +.001 .318 3250 ---- .319B .296A .296A .306 .000 .306 140 3275 ---- .306B .285A .285A .294 .000 .294 3300 ---- .294B .274A .274A .283 +.001 .282 78 3325 ---- .283B .264A .264A .272 .000 .272 1 3350 ---- .272B .253A .253A .262 +.001 .261 80 3375 ---- .261B .246A .246A .252 .000 .252 3400 ---- .252B .237A .237A .243 +.001 .242 8 3425 ---- .241B .228A .228A .234 .000 .234 3450 ---- .233B .220A .220A .226 +.001 .225 10 3475 ---- .224B .212A .212A .218 +.001 .217 1 3500 ---- .216B .206A .206A .210 .000 .210 2679 3525 ---- .208B .199A .199A .203 .000 .203 3550 ---- .201B .191A .191A .196 .000 .196 2 3575 ---- .194B .186A .194B .189 .000 .189 3600 ---- .187B .179A .187B .183 .000 .183 144 3625 ---- .181B .174A .181B .177 .000 .177 5 3650 ---- .175B .169A .175B .171 .000 .171 2 3675 ---- .169B .164A .169B .166 .000 .166 3700 ---- .164B .159A .164B .160 .000 .160 77 3725 ---- .158B .154A .158B .155 .000 .155 5 3750 ---- .153B .149A .153B .151 +.001 .150 4 3775 ---- .148B .144A .148B .146 .000 .146 2 3800 ---- .144B .140A .144B .141 .000 .141 2 3825 ---- .139B .136A .139B .137 .000 .137 2 3850 ---- .135B .132A .135B .133 .000 .133 3 3875 ---- .131B .128A .131B .129 .000 .129 3900 ---- .127B ---- .127B .125 .000 .125 1 3925 ---- .123B .121A .123B .122 .000 .122 1 3950 ---- .120B ---- .119B .118 .000 .118 11 3975 ---- .117B ---- .116B .115 .000 .115 4000 ---- .113B ---- ---- .112 .000 .112 1971 4025 ---- .109B ---- .109B .109 +.001 .108 4050 ---- ---- ---- ---- .106 .000 .106 4075 ---- ---- ---- ---- .103 .000 .103 4500 ---- ---- ---- ---- .068 .000 .068 154 5000 ---- ---- ---- ---- .047 .000 .047 1889 6000 ---- ---- ---- ---- .027 .000 .027 351 7000 ---- ---- ---- ---- .018 -.001 .019 22 7500 ---- ---- ---- ---- .016 .000 .016 55 8000 ---- ---- ---- ---- .014 .000 .014 9000 ---- ---- ---- ---- .011 -.001 .012 5 10000 ---- ---- ---- ---- .010 .000 .010 102 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.534 +.034 13.500 1125 ---- ---- ---- ---- 13.284 +.034 13.250 1150 ---- ---- ---- ---- 13.034 +.034 13.000 1175 ---- ---- ---- ---- 12.784 +.034 12.750 1200 ---- ---- ---- ---- 12.534 +.034 12.500 1225 ---- ---- ---- ---- 12.284 +.034 12.250 1250 ---- ---- ---- ---- 12.034 +.034 12.000 1275 ---- ---- ---- ---- 11.784 +.034 11.750 1300 ---- ---- ---- ---- 11.534 +.034 11.500 1325 ---- ---- ---- ---- 11.284 +.034 11.250 1350 ---- ---- ---- ---- 11.034 +.034 11.000 1375 ---- ---- ---- ---- 10.784 +.034 10.750 1400 ---- ---- ---- ---- 10.534 +.034 10.500 1425 ---- ---- ---- ---- 10.284 +.034 10.250 1450 ---- ---- ---- ---- 10.034 +.034 10.000 1475 ---- ---- ---- ---- 9.784 +.034 9.750 1500 ---- ---- ---- ---- 9.534 +.034 9.500 1525 ---- ---- ---- ---- 9.286 +.034 9.252 1550 ---- ---- ---- ---- 9.039 +.034 9.005 1575 ---- ---- ---- ---- 8.794 +.034 8.760 1600 ---- ---- ---- ---- 8.550 +.033 8.517 1625 ---- ---- ---- ---- 8.308 +.032 8.276 1650 ---- ---- ---- ---- 8.068 +.032 8.036 2 1675 ---- ---- 7.605A 7.605A 7.830 +.031 7.799 3 1700 ---- 7.733B 7.370A 7.733B 7.595 +.032 7.563 1725 ---- 7.530B 7.138A 7.530B 7.361 +.031 7.330 1750 ---- 7.299B 6.909A 7.299B 7.130 +.030 7.100 1775 ---- 7.068B 6.683A 7.068B 6.901 +.029 6.872 1800 ---- 6.840B 6.459A 6.840B 6.675 +.029 6.646 1825 ---- 6.615B 6.237A 6.615B 6.452 +.028 6.424 1850 ---- 6.393B 6.020A 6.393B 6.232 +.028 6.204 1875 ---- 6.172B 5.805A 6.172B 6.015 +.027 5.988 1900 ---- 5.956B 5.594A 5.956B 5.801 +.026 5.775 1925 ---- 5.744B 5.386A 5.744B 5.590 +.025 5.565 1950 ---- 5.535B 5.182A 5.535B 5.383 +.024 5.359 1975 ---- 5.331B 4.982A 5.331B 5.180 +.023 5.157 2000 ---- 5.129B 4.787A 5.129B 4.981 +.022 4.959 2025 ---- 4.931B 4.595A 4.595A 4.786 +.021 4.765 2050 ---- 4.737B 4.409A 4.409A 4.595 +.020 4.575 2075 ---- 4.548B 4.227A 4.227A 4.409 +.019 4.390 2100 ---- 4.364B 4.049A 4.049A 4.227 +.017 4.210 2125 ---- 4.184B 3.879A 3.879A 4.051 +.017 4.034 2150 ---- 4.009B 3.712A 3.712A 3.879 +.016 3.863 2175 ---- 3.839B 3.551A 3.551A 3.713 +.015 3.698 2200 ---- 3.675B 3.396A 3.396A 3.552 +.014 3.538 2225 ---- 3.516B 3.246A 3.246A 3.396 +.013 3.383 2250 ---- 3.363B 3.102A 3.102A 3.246 +.012 3.234 2275 ---- 3.215B 2.964A 2.964A 3.102 +.012 3.090 2300 ---- 3.073B 2.831A 2.831A 2.963 +.011 2.952 26 2325 ---- 2.936B 2.704A 2.704A 2.830 +.010 2.820 1 2350 ---- 2.805B 2.582A 2.582A 2.703 +.010 2.693 2375 ---- 2.680B 2.466A 2.466A 2.581 +.009 2.572 2400 ---- 2.560B 2.356A 2.356A 2.465 +.008 2.457 92 2425 ---- 2.445B 2.250A 2.250A 2.354 +.008 2.346 1 2450 ---- 2.336B 2.150A 2.150A 2.249 +.008 2.241 1 2475 ---- 2.232B 2.055A 2.055A 2.148 +.006 2.142 2500 ---- 2.133B 1.964A 1.964A 2.053 +.006 2.047 1 28 2525 ---- 2.039B 1.879A 1.879A 1.963 +.006 1.957 28 2550 ---- 1.949B 1.797A 1.797A 1.877 +.006 1.871 2575 ---- 1.865B 1.720A 1.720A 1.796 +.006 1.790 2600 ---- 1.784B 1.647A 1.647A 1.719 +.006 1.713 1 227 2625 ---- 1.708B 1.578A 1.578A 1.646 +.005 1.641 2650 ---- 1.635B 1.513A 1.513A 1.577 +.005 1.572 120 2675 ---- 1.566B 1.451A 1.451A 1.512 +.006 1.506 2700 ---- 1.501B 1.392A 1.392A 1.450 +.006 1.444 8 2725 ---- 1.440B 1.336A 1.336A 1.391 +.006 1.385 2 2750 ---- 1.381B 1.283A 1.283A 1.335 +.006 1.329 1 2775 ---- 1.325B 1.233A 1.233A 1.282 +.005 1.277 1 2800 ---- 1.273B 1.185A 1.185A 1.232 +.006 1.226 101 2825 ---- 1.223B 1.140A 1.140A 1.184 +.005 1.179 2850 ---- 1.175B 1.097A 1.097A 1.139 +.006 1.133 2875 ---- 1.130B 1.052A 1.052A 1.095 +.005 1.090 2900 ---- 1.087B 1.013A 1.013A 1.054 +.004 1.050 227 2925 ---- 1.050B .976A .976A 1.015 +.004 1.011 2950 ---- 1.011B .941A .941A .978 +.004 .974 2975 ---- .974B .907A .907A .943 +.005 .938 10 3000 ---- .938B .875A .875A .909 +.004 .905 54 3025 ---- .904B .844A .844A .876 +.003 .873 3050 ---- .872B .815A .815A .846 +.004 .842 3075 ---- .841B .787A .787A .816 +.003 .813 3100 ---- .812B .760A .760A .788 +.003 .785 3125 ---- .784B .735A .735A .761 +.002 .759 3150 ---- .757B .711A .711A .736 +.003 .733 3175 ---- .731B .687A .687A .711 +.002 .709 3200 ---- .707B .665A .665A .688 +.002 .686 3225 ---- .683B .644A .644A .665 +.001 .664 3250 ---- .661B .624A .624A .644 +.001 .643 3275 ---- .640B .604A .604A .623 +.001 .622 3300 ---- .619B .585A .585A .604 +.001 .603 91 3325 ---- .599B .568A .568A .585 +.001 .584 3350 ---- .581B .550A .550A .567 +.001 .566 8 3375 ---- .563B .534A .534A .550 +.001 .549 9 3400 ---- .545B .518A .518A .533 +.001 .532 159 3425 ---- .529B .503A .503A .517 .000 .517 3450 ---- .513B .489A .489A .502 +.001 .501 3475 ---- .497B .475A .475A .487 .000 .487 10 3500 ---- .483B .461A .461A .473 .000 .473 1745 3525 ---- .469B .448A .448A .460 .000 .460 3550 ---- .455B .436A .436A .447 .000 .447 3575 ---- .442B .424A .424A .434 .000 .434 3600 ---- .429B .413A .413A .423 +.001 .422 1 3625 .418 .418 .402A .418 .411 .000 10 .411 3650 .394 .406B .391A .406B .400 .000 1 .400 1 9 3675 ---- .394B .381A .381A .389 .000 .389 3700 ---- .384B .371A .371A .379 .000 .379 1 2 4000 ---- ---- .277A .277A .282 .000 .282 1674 5000 ---- ---- .130A .130A .133 -.001 .134 51 7000 ---- ---- ---- ---- .053 .000 .053 10000 ---- ---- ---- ---- .024 .000 .024 1 SO MAY24 Silver Option CALL 1400 ---- ---- ---- ---- 10.728 +.034 10.694 1425 ---- ---- ---- ---- 10.478 +.034 10.444 1450 ---- ---- ---- ---- 10.228 +.034 10.194 1475 ---- ---- ---- ---- 9.979 +.034 9.945 1500 ---- ---- ---- ---- 9.732 +.034 9.698 1525 ---- ---- ---- ---- 9.487 +.033 9.454 1550 ---- ---- ---- ---- 9.244 +.033 9.211 1575 ---- ---- ---- ---- 9.004 +.033 8.971 1600 ---- ---- ---- ---- 8.766 +.033 8.733 1625 ---- ---- ---- ---- 8.530 +.032 8.498 1650 ---- ---- ---- ---- 8.296 +.032 8.264 1675 ---- ---- ---- ---- 8.064 +.031 8.033 1700 ---- ---- ---- ---- 7.835 +.031 7.804 1725 ---- ---- ---- ---- 7.607 +.030 7.577 1750 ---- ---- ---- ---- 7.383 +.031 7.352 1775 ---- ---- ---- ---- 7.160 +.030 7.130 1800 ---- ---- ---- ---- 6.941 +.030 6.911 1825 ---- ---- ---- ---- 6.724 +.029 6.695 1850 ---- ---- ---- ---- 6.510 +.029 6.481 1875 ---- ---- ---- ---- 6.299 +.028 6.271 1900 ---- ---- ---- ---- 6.092 +.028 6.064 1925 ---- ---- ---- ---- 5.888 +.028 5.860 1950 ---- ---- ---- ---- 5.688 +.027 5.661 1975 ---- ---- ---- ---- 5.491 +.026 5.465 2000 ---- ---- ---- ---- 5.299 +.025 5.274 2025 ---- ---- ---- ---- 5.111 +.025 5.086 2050 ---- ---- ---- ---- 4.928 +.025 4.903 2075 ---- ---- ---- ---- 4.749 +.024 4.725 2100 ---- ---- ---- ---- 4.575 +.024 4.551 2125 ---- ---- ---- ---- 4.405 +.023 4.382 2150 ---- ---- ---- ---- 4.241 +.022 4.219 2175 ---- ---- ---- ---- 4.081 +.021 4.060 2200 ---- ---- ---- ---- 3.927 +.021 3.906 2225 ---- ---- ---- ---- 3.778 +.021 3.757 2250 ---- ---- ---- ---- 3.633 +.020 3.613 2275 ---- ---- ---- ---- 3.494 +.020 3.474 2300 ---- ---- ---- ---- 3.361 +.020 3.341 2325 ---- ---- ---- ---- 3.232 +.020 3.212 2350 ---- ---- ---- ---- 3.108 +.019 3.089 2375 ---- ---- ---- ---- 2.989 +.018 2.971 2400 ---- ---- ---- ---- 2.875 +.018 2.857 2425 ---- ---- ---- ---- 2.766 +.017 2.749 2450 ---- ---- ---- ---- 2.661 +.016 2.645 2475 ---- ---- ---- ---- 2.561 +.015 2.546 2500 ---- ---- ---- ---- 2.465 +.013 2.452 2525 ---- ---- ---- ---- 2.373 +.011 2.362 2550 ---- ---- ---- ---- 2.286 +.010 2.276 2575 ---- ---- ---- ---- 2.202 +.008 2.194 2600 ---- ---- ---- ---- 2.121 +.005 2.116 2625 ---- ---- ---- ---- 2.045 +.003 2.042 2650 ---- ---- ---- ---- 1.971 .000 1.971 2675 ---- ---- ---- ---- 1.901 -.003 1.904 2700 ---- ---- ---- ---- 1.833 -.007 1.840 2725 ---- ---- ---- ---- 1.769 -.009 1.778 2750 ---- ---- ---- ---- 1.707 -.013 1.720 2775 ---- ---- ---- ---- 1.647 -.017 1.664 2800 ---- ---- ---- ---- 1.591 -.019 1.610 2825 ---- ---- ---- ---- 1.536 -.023 1.559 2850 ---- ---- ---- ---- 1.484 -.026 1.510 2875 ---- ---- ---- ---- 1.434 -.030 1.464 2900 ---- ---- ---- ---- 1.387 -.032 1.419 2925 ---- ---- ---- ---- 1.342 -.034 1.376 2950 ---- ---- ---- ---- 1.299 -.036 1.335 2975 ---- ---- ---- ---- 1.258 -.038 1.296 3000 ---- ---- 1.250A 1.240A 1.220 -.038 1.258 165 3025 ---- ---- ---- ---- 1.183 -.039 1.222 3050 ---- ---- ---- ---- 1.149 -.038 1.187 3075 ---- ---- ---- ---- 1.117 -.036 1.153 3100 ---- ---- ---- ---- 1.086 -.035 1.121 3125 ---- ---- ---- ---- 1.057 -.033 1.090 3150 ---- ---- ---- ---- 1.030 -.030 1.060 3175 ---- ---- ---- ---- 1.003 -.029 1.032 3200 ---- ---- ---- ---- .978 -.026 1.004 3225 ---- ---- ---- ---- .954 -.023 .977 3250 ---- ---- ---- ---- .931 -.021 .952 3275 ---- ---- ---- ---- .909 -.018 .927 3300 ---- ---- ---- ---- .887 -.016 .903 55 3325 ---- ---- ---- ---- .867 -.013 .880 3350 ---- ---- ---- ---- .846 -.012 .858 3375 ---- ---- ---- ---- .827 -.009 .836 3400 ---- ---- ---- ---- .808 -.007 .815 3425 ---- ---- ---- ---- .790 -.005 .795 3450 ---- ---- ---- ---- .772 -.004 .776 3475 ---- ---- ---- ---- .755 -.002 .757 3500 ---- ---- ---- ---- .738 -.002 .740 3525 ---- ---- ---- ---- .722 .000 .722 3550 ---- ---- ---- ---- .707 +.001 .706 3575 ---- ---- ---- ---- .692 +.003 .689 3600 ---- ---- ---- ---- .678 +.004 .674 3625 ---- ---- ---- ---- .664 +.005 .659 3650 ---- ---- ---- ---- .651 +.006 .645 3675 ---- ---- ---- ---- .638 +.007 .631 3700 ---- ---- ---- ---- .626 +.009 .617 3725 ---- ---- ---- ---- .614 +.009 .605 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.672 +.034 17.638 750 ---- ---- ---- ---- 17.422 +.034 17.388 775 ---- ---- ---- ---- 17.172 +.034 17.138 800 ---- ---- ---- ---- 16.922 +.034 16.888 825 ---- ---- ---- ---- 16.672 +.034 16.638 850 ---- ---- ---- ---- 16.422 +.034 16.388 875 ---- ---- ---- ---- 16.172 +.034 16.138 900 ---- ---- ---- ---- 15.922 +.034 15.888 925 ---- ---- ---- ---- 15.672 +.034 15.638 950 ---- ---- ---- ---- 15.422 +.034 15.388 975 ---- ---- ---- ---- 15.172 +.034 15.138 1000 ---- ---- ---- ---- 14.922 +.034 14.888 1025 ---- ---- ---- ---- 14.672 +.034 14.638 1050 ---- ---- ---- ---- 14.422 +.034 14.388 1075 ---- ---- ---- ---- 14.172 +.034 14.138 1100 ---- ---- ---- ---- 13.922 +.034 13.888 1125 ---- ---- ---- ---- 13.672 +.034 13.638 1150 ---- ---- ---- ---- 13.422 +.034 13.388 1175 ---- ---- ---- ---- 13.172 +.034 13.138 1200 ---- ---- ---- ---- 12.922 +.034 12.888 1225 ---- ---- ---- ---- 12.672 +.034 12.638 1250 ---- ---- ---- ---- 12.422 +.034 12.388 1275 ---- ---- ---- ---- 12.172 +.034 12.138 1300 ---- ---- ---- ---- 11.922 +.034 11.888 1325 ---- ---- ---- ---- 11.672 +.034 11.638 1350 ---- ---- ---- ---- 11.422 +.034 11.388 1375 ---- ---- ---- ---- 11.172 +.034 11.138 1400 ---- ---- ---- ---- 10.922 +.034 10.888 1425 ---- ---- ---- ---- 10.674 +.034 10.640 1450 ---- ---- ---- ---- 10.427 +.033 10.394 1475 ---- ---- ---- ---- 10.183 +.034 10.149 1500 ---- ---- ---- ---- 9.940 +.033 9.907 1525 ---- ---- ---- ---- 9.699 +.033 9.666 1550 ---- ---- ---- ---- 9.460 +.033 9.427 1575 ---- ---- ---- ---- 9.223 +.033 9.190 1600 ---- ---- ---- ---- 8.988 +.032 8.956 1625 ---- ---- ---- ---- 8.756 +.032 8.724 1650 ---- ---- ---- ---- 8.525 +.031 8.494 1675 ---- ---- ---- ---- 8.298 +.031 8.267 1700 ---- ---- ---- ---- 8.073 +.031 8.042 1725 ---- ---- ---- ---- 7.850 +.030 7.820 1750 ---- ---- ---- ---- 7.631 +.030 7.601 1775 ---- ---- ---- ---- 7.414 +.030 7.384 1800 ---- ---- ---- ---- 7.201 +.030 7.171 1825 ---- ---- ---- ---- 6.990 +.029 6.961 1850 ---- ---- ---- ---- 6.783 +.028 6.755 1875 ---- ---- ---- ---- 6.580 +.028 6.552 1900 ---- ---- ---- ---- 6.380 +.028 6.352 1925 ---- ---- ---- ---- 6.184 +.028 6.156 1950 ---- ---- ---- ---- 5.991 +.026 5.965 1975 ---- ---- ---- ---- 5.803 +.026 5.777 2000 ---- ---- ---- ---- 5.618 +.025 5.593 2025 ---- ---- ---- ---- 5.438 +.025 5.413 2050 ---- ---- ---- ---- 5.262 +.025 5.237 2075 ---- ---- ---- ---- 5.090 +.024 5.066 2100 ---- ---- ---- ---- 4.923 +.024 4.899 2125 ---- ---- ---- ---- 4.760 +.023 4.737 2150 ---- ---- ---- ---- 4.602 +.023 4.579 2175 ---- ---- ---- ---- 4.448 +.023 4.425 2200 ---- ---- ---- ---- 4.298 +.022 4.276 2225 ---- ---- ---- ---- 4.153 +.022 4.131 2250 ---- ---- ---- ---- 4.012 +.021 3.991 2275 ---- ---- ---- ---- 3.876 +.020 3.856 2300 ---- ---- ---- ---- 3.744 +.020 3.724 2325 ---- ---- ---- ---- 3.616 +.019 3.597 2350 ---- ---- ---- ---- 3.493 +.019 3.474 2375 ---- 3.385B ---- ---- 3.374 +.018 3.356 2400 ---- 3.268B ---- ---- 3.259 +.017 3.242 83 2425 ---- 3.154B ---- ---- 3.148 +.016 3.132 2450 ---- 3.044B ---- ---- 3.042 +.016 3.026 2475 ---- 2.939B ---- ---- 2.939 +.016 2.923 2500 ---- 2.837B ---- ---- 2.840 +.015 2.825 2525 ---- 2.740B ---- ---- 2.745 +.014 2.731 2550 ---- 2.647B ---- ---- 2.654 +.014 2.640 2575 ---- 2.556B ---- ---- 2.566 +.013 2.553 2600 ---- ---- ---- ---- 2.482 +.013 2.469 2625 ---- ---- ---- ---- 2.401 +.013 2.388 12 2650 ---- ---- ---- ---- 2.323 +.012 2.311 1 2675 ---- ---- ---- ---- 2.248 +.011 2.237 2700 ---- ---- ---- ---- 2.177 +.011 2.166 5 2725 ---- ---- ---- ---- 2.108 +.011 2.097 2750 ---- ---- ---- ---- 2.042 +.010 2.032 2775 ---- ---- ---- ---- 1.979 +.010 1.969 2800 ---- ---- ---- ---- 1.919 +.010 1.909 93 2825 ---- ---- ---- ---- 1.861 +.010 1.851 2850 ---- ---- ---- ---- 1.805 +.009 1.796 2875 ---- ---- ---- ---- 1.751 +.009 1.742 2900 ---- ---- ---- ---- 1.700 +.009 1.691 2925 ---- ---- ---- ---- 1.651 +.009 1.642 2950 ---- ---- ---- ---- 1.603 +.008 1.595 2975 ---- ---- ---- ---- 1.558 +.008 1.550 3000 ---- ---- ---- ---- 1.514 +.008 1.506 1755 3025 ---- ---- ---- ---- 1.472 +.008 1.464 3050 ---- ---- ---- ---- 1.432 +.008 1.424 3075 ---- ---- ---- ---- 1.393 +.008 1.385 3100 ---- ---- ---- ---- 1.355 +.007 1.348 11 3125 ---- ---- ---- ---- 1.319 +.007 1.312 3150 ---- ---- ---- ---- 1.284 +.006 1.278 3175 ---- ---- ---- ---- 1.251 +.007 1.244 3200 ---- ---- ---- ---- 1.219 +.007 1.212 3225 ---- ---- ---- ---- 1.187 +.006 1.181 3250 ---- ---- ---- ---- 1.158 +.006 1.152 3275 ---- ---- ---- ---- 1.129 +.006 1.123 3300 ---- ---- ---- ---- 1.101 +.006 1.095 3325 ---- ---- ---- ---- 1.074 +.005 1.069 3350 ---- ---- ---- ---- 1.048 +.005 1.043 3375 ---- ---- ---- ---- 1.023 +.005 1.018 3400 ---- ---- ---- ---- .999 +.005 .994 3425 ---- ---- ---- ---- .976 +.005 .971 3450 ---- ---- ---- ---- .953 +.004 .949 3475 ---- ---- ---- ---- .932 +.004 .928 3500 ---- ---- ---- ---- .911 +.004 .907 1757 3525 ---- ---- ---- ---- .891 +.004 .887 3550 ---- ---- ---- ---- .871 +.003 .868 3575 ---- ---- ---- ---- .853 +.004 .849 3600 ---- ---- ---- ---- .834 +.003 .831 3625 ---- ---- ---- ---- .817 +.004 .813 3650 ---- ---- ---- ---- .800 +.004 .796 3675 ---- ---- ---- ---- .784 +.005 .779 3700 ---- ---- ---- ---- .768 +.005 .763 3725 ---- ---- ---- ---- .753 +.005 .748 3750 ---- ---- ---- ---- .738 +.005 .733 3775 ---- ---- ---- ---- .724 +.006 .718 3800 ---- ---- ---- ---- .710 +.006 .704 3825 ---- ---- ---- ---- .697 +.007 .690 3850 ---- ---- ---- ---- .684 +.007 .677 3875 ---- ---- ---- ---- .672 +.008 .664 3900 ---- ---- ---- ---- .660 +.009 .651 3925 ---- ---- ---- ---- .649 +.010 .639 3950 ---- ---- ---- ---- .637 +.010 .627 3975 ---- ---- ---- ---- .627 +.011 .616 4000 ---- ---- ---- ---- .616 +.012 .604 4025 ---- ---- ---- ---- .606 +.012 .594 4050 ---- ---- ---- ---- .596 +.013 .583 4075 ---- ---- ---- ---- .587 +.014 .573 4100 ---- ---- ---- ---- .577 +.014 .563 4700 ---- ---- ---- ---- .420 +.031 .389 4900 ---- ---- ---- ---- .385 +.033 .352 5000 ---- ---- ---- ---- .370 ---- ---- 7000 ---- ---- ---- ---- .211 ---- ---- SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 18.118 +.034 18.084 750 ---- ---- ---- ---- 17.868 +.034 17.834 775 ---- ---- ---- ---- 17.618 +.034 17.584 800 ---- ---- ---- ---- 17.368 +.034 17.334 825 ---- ---- ---- ---- 17.118 +.034 17.084 850 ---- ---- ---- ---- 16.868 +.034 16.834 875 ---- ---- ---- ---- 16.618 +.034 16.584 900 ---- ---- ---- ---- 16.368 +.034 16.334 925 ---- ---- ---- ---- 16.118 +.034 16.084 950 ---- ---- ---- ---- 15.868 +.034 15.834 975 ---- ---- ---- ---- 15.618 +.034 15.584 1000 ---- ---- ---- ---- 15.368 +.034 15.334 1025 ---- ---- ---- ---- 15.118 +.034 15.084 1050 ---- ---- ---- ---- 14.868 +.034 14.834 1075 ---- ---- ---- ---- 14.618 +.034 14.584 1100 ---- ---- ---- ---- 14.368 +.034 14.334 1125 ---- ---- ---- ---- 14.118 +.034 14.084 1150 ---- ---- ---- ---- 13.868 +.034 13.834 1175 ---- ---- ---- ---- 13.618 +.034 13.584 1200 ---- ---- ---- ---- 13.368 +.034 13.334 1225 ---- ---- ---- ---- 13.118 +.034 13.084 1250 ---- ---- ---- ---- 12.868 +.034 12.834 1275 ---- ---- ---- ---- 12.620 +.034 12.586 1300 ---- ---- ---- ---- 12.374 +.034 12.340 1325 ---- ---- ---- ---- 12.129 +.033 12.096 1350 ---- ---- ---- ---- 11.886 +.033 11.853 1375 ---- ---- ---- ---- 11.645 +.033 11.612 1400 ---- ---- ---- ---- 11.405 +.033 11.372 1425 ---- ---- ---- ---- 11.167 +.033 11.134 1450 ---- ---- ---- ---- 10.930 +.033 10.897 1475 ---- ---- ---- ---- 10.695 +.033 10.662 1500 ---- ---- ---- ---- 10.461 +.032 10.429 1525 ---- ---- ---- ---- 10.229 +.032 10.197 1550 ---- ---- ---- ---- 9.998 +.032 9.966 1575 ---- ---- ---- ---- 9.769 +.032 9.737 1600 ---- ---- ---- ---- 9.542 +.032 9.510 1625 ---- ---- ---- ---- 9.317 +.032 9.285 1650 ---- ---- ---- ---- 9.094 +.032 9.062 1675 ---- ---- ---- ---- 8.872 +.031 8.841 1700 ---- ---- ---- ---- 8.654 +.031 8.623 1725 ---- ---- ---- ---- 8.437 +.030 8.407 1750 ---- ---- ---- ---- 8.224 +.030 8.194 1775 ---- ---- ---- ---- 8.013 +.030 7.983 1800 ---- ---- ---- ---- 7.805 +.030 7.775 1825 ---- ---- ---- ---- 7.600 +.030 7.570 1850 ---- ---- ---- ---- 7.397 +.028 7.369 1875 ---- ---- ---- ---- 7.198 +.028 7.170 1900 ---- ---- ---- ---- 7.003 +.029 6.974 1925 ---- ---- ---- ---- 6.810 +.028 6.782 1950 ---- ---- ---- ---- 6.621 +.027 6.594 1975 ---- ---- ---- ---- 6.435 +.027 6.408 2000 ---- ---- ---- ---- 6.253 +.027 6.226 2025 ---- ---- ---- ---- 6.074 +.026 6.048 2050 ---- ---- ---- ---- 5.900 +.026 5.874 2075 ---- ---- ---- ---- 5.729 +.026 5.703 2100 ---- ---- ---- ---- 5.561 +.024 5.537 2125 ---- ---- ---- ---- 5.398 +.024 5.374 2150 ---- ---- ---- ---- 5.240 +.024 5.216 2175 ---- ---- ---- ---- 5.085 +.023 5.062 2200 ---- ---- ---- ---- 4.935 +.023 4.912 2225 ---- ---- ---- ---- 4.789 +.022 4.767 2250 ---- ---- ---- ---- 4.648 +.022 4.626 2275 ---- ---- ---- ---- 4.512 +.022 4.490 2300 ---- ---- ---- ---- 4.380 +.021 4.359 2325 ---- ---- ---- ---- 4.253 +.021 4.232 2350 ---- ---- ---- ---- 4.130 +.020 4.110 2375 ---- ---- ---- ---- 4.012 +.020 3.992 2400 ---- ---- ---- ---- 3.898 +.019 3.879 2425 ---- ---- ---- ---- 3.789 +.019 3.770 2450 ---- ---- ---- ---- 3.683 +.018 3.665 2475 ---- ---- ---- ---- 3.583 +.018 3.565 2500 ---- ---- ---- ---- 3.486 +.017 3.469 2525 ---- ---- ---- ---- 3.393 +.017 3.376 2550 ---- ---- ---- ---- 3.305 +.017 3.288 2575 ---- ---- ---- ---- 3.220 +.016 3.204 2600 ---- ---- ---- ---- 3.139 +.016 3.123 2625 ---- ---- ---- ---- 3.061 +.015 3.046 2650 ---- ---- ---- ---- 2.987 +.015 2.972 2675 ---- ---- ---- ---- 2.915 +.014 2.901 2700 ---- ---- ---- ---- 2.847 +.014 2.833 2725 ---- ---- ---- ---- 2.782 +.014 2.768 2750 ---- ---- ---- ---- 2.719 +.014 2.705 2775 ---- ---- ---- ---- 2.659 +.013 2.646 2800 ---- ---- ---- ---- 2.601 +.013 2.588 2825 ---- ---- ---- ---- 2.546 +.013 2.533 2850 ---- ---- ---- ---- 2.492 +.012 2.480 2875 ---- ---- ---- ---- 2.441 +.012 2.429 2900 ---- ---- ---- ---- 2.391 +.011 2.380 2925 ---- ---- ---- ---- 2.344 +.012 2.332 2950 ---- ---- ---- ---- 2.298 +.012 2.286 2975 ---- ---- ---- ---- 2.253 +.011 2.242 3000 ---- ---- ---- ---- 2.211 +.011 2.200 3025 ---- ---- ---- ---- 2.169 +.010 2.159 3050 ---- ---- ---- ---- 2.129 +.010 2.119 3075 ---- ---- ---- ---- 2.091 +.010 2.081 3100 ---- ---- ---- ---- 2.053 +.010 2.043 3125 ---- ---- ---- ---- 2.017 +.010 2.007 3150 ---- ---- ---- ---- 1.982 +.010 1.972 3175 ---- ---- ---- ---- 1.947 +.009 1.938 3200 ---- ---- ---- ---- 1.914 +.009 1.905 3225 ---- ---- ---- ---- 1.882 +.009 1.873 3250 ---- ---- ---- ---- 1.851 +.009 1.842 1 3275 ---- ---- ---- ---- 1.820 +.008 1.812 3300 ---- ---- ---- ---- 1.791 +.008 1.783 3325 ---- ---- ---- ---- 1.762 +.008 1.754 3350 ---- ---- ---- ---- 1.734 +.008 1.726 3375 ---- ---- ---- ---- 1.707 +.008 1.699 3400 ---- ---- ---- ---- 1.681 +.008 1.673 3425 ---- ---- ---- ---- 1.655 +.007 1.648 3450 ---- ---- ---- ---- 1.630 +.007 1.623 3475 ---- ---- ---- ---- 1.606 +.008 1.598 3500 ---- ---- ---- ---- 1.582 +.007 1.575 1 3525 ---- ---- ---- ---- 1.559 +.007 1.552 3550 ---- ---- ---- ---- 1.537 +.007 1.530 3575 ---- ---- ---- ---- 1.515 +.007 1.508 3600 ---- ---- ---- ---- 1.494 +.007 1.487 3625 ---- ---- ---- ---- 1.473 +.006 1.467 3650 ---- ---- ---- ---- 1.454 +.007 1.447 3675 ---- ---- ---- ---- 1.434 +.006 1.428 3700 ---- ---- ---- ---- 1.416 +.006 1.410 3725 ---- ---- ---- ---- 1.398 +.006 1.392 3750 ---- ---- ---- ---- 1.380 +.005 1.375 3775 ---- ---- ---- ---- 1.363 +.005 1.358 3800 ---- ---- ---- ---- 1.347 +.006 1.341 3825 ---- ---- ---- ---- 1.331 +.005 1.326 3850 ---- ---- ---- ---- 1.315 +.005 1.310 3875 ---- ---- ---- ---- 1.300 +.005 1.295 3900 ---- ---- ---- ---- 1.286 +.005 1.281 3925 ---- ---- ---- ---- 1.272 +.005 1.267 3950 ---- ---- ---- ---- 1.258 +.005 1.253 3975 ---- ---- ---- ---- 1.245 +.005 1.240 4000 ---- ---- ---- ---- 1.232 +.005 1.227 4025 ---- ---- ---- ---- 1.219 +.004 1.215 4050 ---- ---- ---- ---- 1.207 +.004 1.203 4075 ---- ---- ---- ---- 1.195 +.004 1.191 4100 ---- ---- ---- ---- 1.184 +.005 1.179 5000 ---- ---- ---- ---- .938 +.003 .935 6000 ---- ---- ---- ---- .871 +.001 .870 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.281 +.034 16.247 950 ---- ---- ---- ---- 16.031 +.034 15.997 975 ---- ---- ---- ---- 15.781 +.034 15.747 1000 ---- ---- ---- ---- 15.531 +.034 15.497 1025 ---- ---- ---- ---- 15.281 +.034 15.247 1050 ---- ---- ---- ---- 15.031 +.034 14.997 1075 ---- ---- ---- ---- 14.781 +.034 14.747 1100 ---- ---- ---- ---- 14.532 +.034 14.498 1125 ---- ---- ---- ---- 14.285 +.034 14.251 1150 ---- ---- ---- ---- 14.040 +.034 14.006 1175 ---- ---- ---- ---- 13.796 +.034 13.762 1200 ---- ---- ---- ---- 13.555 +.034 13.521 1225 ---- ---- ---- ---- 13.316 +.034 13.282 1250 ---- ---- ---- ---- 13.078 +.034 13.044 1275 ---- ---- ---- ---- 12.842 +.034 12.808 1300 ---- ---- ---- ---- 12.607 +.034 12.573 1325 ---- ---- ---- ---- 12.374 +.034 12.340 1350 ---- ---- ---- ---- 12.142 +.033 12.109 1375 ---- ---- ---- ---- 11.912 +.033 11.879 1400 ---- ---- ---- ---- 11.683 +.033 11.650 1425 ---- ---- ---- ---- 11.456 +.033 11.423 1450 ---- ---- ---- ---- 11.229 +.032 11.197 1475 ---- ---- ---- ---- 11.004 +.032 10.972 1500 ---- ---- ---- ---- 10.781 +.033 10.748 1525 ---- ---- ---- ---- 10.558 +.032 10.526 1550 ---- ---- ---- ---- 10.338 +.032 10.306 1575 ---- ---- ---- ---- 10.118 +.032 10.086 1600 ---- ---- ---- ---- 9.901 +.032 9.869 1625 ---- ---- ---- ---- 9.685 +.032 9.653 1650 ---- ---- ---- ---- 9.471 +.031 9.440 1675 ---- ---- ---- ---- 9.259 +.031 9.228 1700 ---- ---- ---- ---- 9.049 +.030 9.019 1725 ---- ---- ---- ---- 8.842 +.030 8.812 1750 ---- ---- ---- ---- 8.638 +.031 8.607 1775 ---- ---- ---- ---- 8.436 +.030 8.406 1800 ---- ---- ---- ---- 8.237 +.030 8.207 1825 ---- ---- ---- ---- 8.041 +.029 8.012 1850 ---- ---- ---- ---- 7.848 +.029 7.819 1875 ---- ---- ---- ---- 7.658 +.029 7.629 1900 ---- ---- ---- ---- 7.471 +.028 7.443 1925 ---- ---- ---- ---- 7.288 +.028 7.260 1950 ---- ---- ---- ---- 7.107 +.027 7.080 1975 ---- ---- ---- ---- 6.931 +.028 6.903 2000 ---- ---- ---- ---- 6.757 +.027 6.730 2025 ---- ---- ---- ---- 6.587 +.027 6.560 2050 ---- ---- ---- ---- 6.420 +.026 6.394 2075 ---- ---- ---- ---- 6.257 +.026 6.231 2100 ---- ---- ---- ---- 6.098 +.026 6.072 2125 ---- ---- ---- ---- 5.942 +.025 5.917 2150 ---- ---- ---- ---- 5.791 +.025 5.766 2175 ---- ---- ---- ---- 5.643 +.024 5.619 2200 ---- ---- ---- ---- 5.499 +.023 5.476 2225 ---- ---- ---- ---- 5.360 +.023 5.337 2250 ---- ---- ---- ---- 5.225 +.023 5.202 2275 ---- ---- ---- ---- 5.094 +.022 5.072 2300 ---- ---- ---- ---- 4.968 +.022 4.946 2325 ---- ---- ---- ---- 4.846 +.022 4.824 2350 ---- ---- ---- ---- 4.728 +.021 4.707 2375 ---- ---- ---- ---- 4.615 +.021 4.594 2400 ---- ---- ---- ---- 4.506 +.021 4.485 2425 ---- ---- ---- ---- 4.401 +.020 4.381 2450 ---- ---- ---- ---- 4.300 +.020 4.280 2475 ---- ---- ---- ---- 4.203 +.019 4.184 2500 ---- ---- ---- ---- 4.110 +.019 4.091 2525 ---- ---- ---- ---- 4.021 +.018 4.003 2550 ---- ---- ---- ---- 3.936 +.018 3.918 2575 ---- ---- ---- ---- 3.855 +.018 3.837 2600 ---- ---- ---- ---- 3.777 +.018 3.759 2625 ---- ---- ---- ---- 3.702 +.017 3.685 2650 ---- ---- ---- ---- 3.630 +.016 3.614 2675 ---- ---- ---- ---- 3.562 +.016 3.546 2700 ---- ---- ---- ---- 3.497 +.017 3.480 2725 ---- ---- ---- ---- 3.434 +.016 3.418 2750 ---- ---- ---- ---- 3.374 +.016 3.358 2775 ---- ---- ---- ---- 3.316 +.015 3.301 2800 ---- ---- ---- ---- 3.261 +.015 3.246 2825 ---- ---- ---- ---- 3.208 +.015 3.193 2850 ---- ---- ---- ---- 3.156 +.014 3.142 2875 ---- ---- ---- ---- 3.107 +.014 3.093 2900 ---- ---- ---- ---- 3.059 +.014 3.045 2925 ---- ---- ---- ---- 3.013 +.013 3.000 2950 ---- ---- ---- ---- 2.969 +.013 2.956 2975 ---- ---- ---- ---- 2.926 +.013 2.913 3000 ---- ---- ---- ---- 2.885 +.013 2.872 3025 ---- ---- ---- ---- 2.845 +.013 2.832 3050 ---- ---- ---- ---- 2.807 +.013 2.794 3075 ---- ---- ---- ---- 2.769 +.012 2.757 3100 ---- ---- ---- ---- 2.733 +.013 2.720 3125 ---- ---- ---- ---- 2.697 +.012 2.685 3150 ---- ---- ---- ---- 2.663 +.012 2.651 3175 ---- ---- ---- ---- 2.629 +.011 2.618 3200 ---- ---- ---- ---- 2.597 +.012 2.585 3225 ---- ---- ---- ---- 2.565 +.011 2.554 3250 ---- ---- ---- ---- 2.534 +.011 2.523 3275 ---- ---- ---- ---- 2.504 +.010 2.494 3300 ---- ---- ---- ---- 2.475 +.011 2.464 3325 ---- ---- ---- ---- 2.447 +.011 2.436 3350 ---- ---- ---- ---- 2.419 +.011 2.408 3375 ---- ---- ---- ---- 2.392 +.011 2.381 3400 ---- ---- ---- ---- 2.365 +.010 2.355 3425 ---- ---- ---- ---- 2.339 +.010 2.329 3450 ---- ---- ---- ---- 2.314 +.010 2.304 3475 ---- ---- ---- ---- 2.289 +.010 2.279 3500 ---- ---- ---- ---- 2.265 +.009 2.256 3525 ---- ---- ---- ---- 2.242 +.010 2.232 3550 ---- ---- ---- ---- 2.219 +.009 2.210 3575 ---- ---- ---- ---- 2.197 +.010 2.187 3600 ---- ---- ---- ---- 2.175 +.009 2.166 3625 ---- ---- ---- ---- 2.154 +.009 2.145 3650 ---- ---- ---- ---- 2.133 +.008 2.125 3675 ---- ---- ---- ---- 2.114 +.009 2.105 3700 ---- ---- ---- ---- 2.094 +.008 2.086 3725 ---- ---- ---- ---- 2.076 +.009 2.067 3750 ---- ---- ---- ---- 2.058 +.009 2.049 3775 ---- ---- ---- ---- 2.040 +.008 2.032 3800 ---- ---- ---- ---- 2.023 +.008 2.015 3825 ---- ---- ---- ---- 2.006 +.008 1.998 3850 ---- ---- ---- ---- 1.990 +.008 1.982 3875 ---- ---- ---- ---- 1.975 +.008 1.967 3900 ---- ---- ---- ---- 1.960 +.008 1.952 3925 ---- ---- ---- ---- 1.945 +.008 1.937 3950 ---- ---- ---- ---- 1.931 +.008 1.923 3975 ---- ---- ---- ---- 1.917 +.008 1.909 4000 ---- ---- ---- ---- 1.903 +.007 1.896 4025 ---- ---- ---- ---- 1.890 +.007 1.883 4050 ---- ---- ---- ---- 1.878 +.008 1.870 4075 ---- ---- ---- ---- 1.865 +.007 1.858 4100 ---- ---- ---- ---- 1.854 +.008 1.846 4125 ---- ---- ---- ---- 1.842 +.007 1.835 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.393 +.034 16.359 950 ---- ---- ---- ---- 16.143 +.034 16.109 975 ---- ---- ---- ---- 15.893 +.034 15.859 1000 ---- ---- ---- ---- 15.643 +.034 15.609 1025 ---- ---- ---- ---- 15.394 +.034 15.360 1050 ---- ---- ---- ---- 15.148 +.034 15.114 1075 ---- ---- ---- ---- 14.904 +.034 14.870 1100 ---- ---- ---- ---- 14.662 +.034 14.628 1125 ---- ---- ---- ---- 14.423 +.035 14.388 1150 ---- ---- ---- ---- 14.184 +.034 14.150 1175 ---- ---- ---- ---- 13.948 +.034 13.914 1200 ---- ---- ---- ---- 13.714 +.034 13.680 1225 ---- ---- ---- ---- 13.481 +.034 13.447 1250 ---- ---- ---- ---- 13.250 +.034 13.216 1275 ---- ---- ---- ---- 13.020 +.034 12.986 1300 ---- ---- ---- ---- 12.791 +.033 12.758 1325 ---- ---- ---- ---- 12.564 +.033 12.531 1350 ---- ---- ---- ---- 12.339 +.034 12.305 1375 ---- ---- ---- ---- 12.114 +.033 12.081 1400 ---- ---- ---- ---- 11.891 +.033 11.858 1425 ---- ---- ---- ---- 11.669 +.033 11.636 1450 ---- ---- ---- ---- 11.449 +.033 11.416 1475 ---- ---- ---- ---- 11.229 +.033 11.196 1500 ---- ---- ---- ---- 11.011 +.033 10.978 1525 ---- ---- ---- ---- 10.794 +.033 10.761 1550 ---- ---- ---- ---- 10.578 +.032 10.546 1575 ---- ---- ---- ---- 10.364 +.032 10.332 1600 ---- ---- ---- ---- 10.151 +.032 10.119 1625 ---- ---- ---- ---- 9.940 +.031 9.909 1650 ---- ---- ---- ---- 9.731 +.031 9.700 1675 ---- ---- ---- ---- 9.524 +.031 9.493 1700 ---- ---- ---- ---- 9.320 +.031 9.289 1725 ---- ---- ---- ---- 9.118 +.031 9.087 1750 ---- ---- ---- ---- 8.918 +.030 8.888 1775 ---- ---- ---- ---- 8.722 +.030 8.692 1800 ---- ---- ---- ---- 8.528 +.030 8.498 1825 ---- ---- ---- ---- 8.337 +.029 8.308 1850 ---- ---- ---- ---- 8.149 +.029 8.120 1875 ---- ---- ---- ---- 7.964 +.028 7.936 1900 ---- ---- ---- ---- 7.783 +.029 7.754 1925 ---- ---- ---- ---- 7.604 +.028 7.576 1950 ---- ---- ---- ---- 7.429 +.027 7.402 1975 ---- ---- ---- ---- 7.257 +.027 7.230 2000 ---- ---- ---- ---- 7.089 +.027 7.062 2025 ---- ---- ---- ---- 6.924 +.027 6.897 2050 ---- ---- ---- ---- 6.762 +.027 6.735 2075 ---- ---- ---- ---- 6.604 +.026 6.578 2100 ---- ---- ---- ---- 6.449 +.026 6.423 2125 ---- ---- ---- ---- 6.298 +.025 6.273 2150 ---- ---- ---- ---- 6.151 +.025 6.126 2175 ---- ---- ---- ---- 6.008 +.025 5.983 2200 ---- ---- ---- ---- 5.868 +.024 5.844 2225 ---- ---- ---- ---- 5.733 +.024 5.709 2250 ---- ---- ---- ---- 5.602 +.023 5.579 2275 ---- ---- ---- ---- 5.476 +.023 5.453 2300 ---- ---- ---- ---- 5.353 +.022 5.331 2325 ---- ---- ---- ---- 5.235 +.022 5.213 2350 ---- ---- ---- ---- 5.121 +.022 5.099 2375 ---- ---- ---- ---- 5.012 +.022 4.990 2400 ---- ---- ---- ---- 4.906 +.021 4.885 2425 ---- ---- ---- ---- 4.805 +.021 4.784 2450 ---- ---- ---- ---- 4.707 +.020 4.687 2475 ---- ---- ---- ---- 4.614 +.020 4.594 2500 ---- ---- ---- ---- 4.524 +.020 4.504 2525 ---- ---- ---- ---- 4.438 +.019 4.419 2550 ---- ---- ---- ---- 4.356 +.019 4.337 2575 ---- ---- ---- ---- 4.278 +.019 4.259 2600 ---- ---- ---- ---- 4.202 +.018 4.184 2625 ---- ---- ---- ---- 4.131 +.019 4.112 2650 ---- ---- ---- ---- 4.062 +.018 4.044 2675 ---- ---- ---- ---- 3.996 +.018 3.978 2700 ---- ---- ---- ---- 3.933 +.017 3.916 2725 ---- ---- ---- ---- 3.873 +.017 3.856 2750 ---- ---- ---- ---- 3.815 +.017 3.798 2775 ---- ---- ---- ---- 3.760 +.017 3.743 2800 ---- ---- ---- ---- 3.707 +.017 3.690 2825 ---- ---- ---- ---- 3.655 +.016 3.639 2850 ---- ---- ---- ---- 3.606 +.016 3.590 2875 ---- ---- ---- ---- 3.559 +.016 3.543 2900 ---- ---- ---- ---- 3.513 +.015 3.498 2925 ---- ---- ---- ---- 3.469 +.015 3.454 2950 ---- ---- ---- ---- 3.426 +.014 3.412 2975 ---- ---- ---- ---- 3.385 +.014 3.371 3000 ---- ---- ---- ---- 3.346 +.015 3.331 3025 ---- ---- ---- ---- 3.307 +.014 3.293 3050 ---- ---- ---- ---- 3.270 +.014 3.256 3075 ---- ---- ---- ---- 3.234 +.014 3.220 3100 ---- ---- ---- ---- 3.199 +.014 3.185 3125 ---- ---- ---- ---- 3.164 +.013 3.151 3150 ---- ---- ---- ---- 3.131 +.013 3.118 3175 ---- ---- ---- ---- 3.099 +.013 3.086 3200 ---- ---- ---- ---- 3.067 +.013 3.054 3225 ---- ---- ---- ---- 3.037 +.013 3.024 3250 ---- ---- ---- ---- 3.007 +.013 2.994 3275 ---- ---- ---- ---- 2.978 +.013 2.965 3300 ---- ---- ---- ---- 2.949 +.012 2.937 3325 ---- ---- ---- ---- 2.921 +.012 2.909 3350 ---- ---- ---- ---- 2.894 +.012 2.882 3375 ---- ---- ---- ---- 2.868 +.012 2.856 3400 ---- ---- ---- ---- 2.842 +.012 2.830 3425 ---- ---- ---- ---- 2.816 +.011 2.805 3450 ---- ---- ---- ---- 2.791 +.011 2.780 3475 ---- ---- ---- ---- 2.767 +.011 2.756 3500 ---- ---- ---- ---- 2.744 +.012 2.732 3525 ---- ---- ---- ---- 2.721 +.011 2.710 3550 ---- ---- ---- ---- 2.698 +.011 2.687 3575 ---- ---- ---- ---- 2.676 +.010 2.666 3600 ---- ---- ---- ---- 2.655 +.011 2.644 3625 ---- ---- ---- ---- 2.634 +.010 2.624 3650 ---- ---- ---- ---- 2.614 +.010 2.604 3675 ---- ---- ---- ---- 2.595 +.011 2.584 3700 ---- ---- ---- ---- 2.576 +.010 2.566 3725 ---- ---- ---- ---- 2.557 +.010 2.547 3750 ---- ---- ---- ---- 2.540 +.010 2.530 3775 ---- ---- ---- ---- 2.522 +.010 2.512 3800 ---- ---- ---- ---- 2.505 +.009 2.496 3825 ---- ---- ---- ---- 2.489 +.009 2.480 3850 ---- ---- ---- ---- 2.473 +.009 2.464 3875 ---- ---- ---- ---- 2.458 +.009 2.449 3900 ---- ---- ---- ---- 2.443 +.009 2.434 3925 ---- ---- ---- ---- 2.429 +.009 2.420 3950 ---- ---- ---- ---- 2.415 +.009 2.406 3975 ---- ---- ---- ---- 2.401 +.009 2.392 4000 ---- ---- ---- ---- 2.388 +.009 2.379 4025 ---- ---- ---- ---- 2.376 +.009 2.367 4050 ---- ---- ---- ---- 2.363 +.009 2.354 4075 ---- ---- ---- ---- 2.351 +.008 2.343 4100 ---- ---- ---- ---- 2.340 +.009 2.331 4125 ---- ---- ---- ---- 2.329 +.009 2.320 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.217 +.034 16.183 1050 ---- ---- ---- ---- 15.981 +.035 15.946 1075 ---- ---- ---- ---- 15.746 +.034 15.712 1100 ---- ---- ---- ---- 15.514 +.035 15.479 1125 ---- ---- ---- ---- 15.283 +.035 15.248 1150 ---- ---- ---- ---- 15.053 +.034 15.019 1175 ---- ---- ---- ---- 14.826 +.034 14.792 1200 ---- ---- ---- ---- 14.600 +.035 14.565 1225 ---- ---- ---- ---- 14.375 +.034 14.341 1250 ---- ---- ---- ---- 14.152 +.035 14.117 1275 ---- ---- ---- ---- 13.929 +.034 13.895 1300 ---- ---- ---- ---- 13.709 +.034 13.675 1325 ---- ---- ---- ---- 13.489 +.034 13.455 1350 ---- ---- ---- ---- 13.271 +.034 13.237 1375 ---- ---- ---- ---- 13.053 +.033 13.020 1400 ---- ---- ---- ---- 12.837 +.034 12.803 1425 ---- ---- ---- ---- 12.621 +.033 12.588 1450 ---- ---- ---- ---- 12.407 +.033 12.374 1475 ---- ---- ---- ---- 12.194 +.033 12.161 1500 ---- ---- ---- ---- 11.981 +.032 11.949 1525 ---- ---- ---- ---- 11.770 +.033 11.737 1550 ---- ---- ---- ---- 11.559 +.032 11.527 1575 ---- ---- ---- ---- 11.349 +.032 11.317 1600 ---- ---- ---- ---- 11.140 +.032 11.108 1625 ---- ---- ---- ---- 10.933 +.032 10.901 1650 ---- ---- ---- ---- 10.726 +.032 10.694 1675 ---- ---- ---- ---- 10.521 +.032 10.489 1700 ---- ---- ---- ---- 10.317 +.031 10.286 1725 ---- ---- ---- ---- 10.115 +.031 10.084 1750 ---- ---- ---- ---- 9.915 +.031 9.884 1775 ---- ---- ---- ---- 9.717 +.031 9.686 1800 ---- ---- ---- ---- 9.521 +.031 9.490 1825 ---- ---- ---- ---- 9.328 +.031 9.297 1850 ---- ---- ---- ---- 9.137 +.030 9.107 1875 ---- ---- ---- ---- 8.950 +.030 8.920 1900 ---- ---- ---- ---- 8.765 +.029 8.736 1925 ---- ---- ---- ---- 8.583 +.029 8.554 1950 ---- ---- ---- ---- 8.405 +.029 8.376 1975 ---- ---- ---- ---- 8.230 +.029 8.201 2000 ---- ---- ---- ---- 8.057 +.028 8.029 2025 ---- ---- ---- ---- 7.888 +.028 7.860 2050 ---- ---- ---- ---- 7.722 +.027 7.695 2075 ---- ---- ---- ---- 7.560 +.027 7.533 2100 ---- ---- ---- ---- 7.400 +.027 7.373 2125 ---- ---- ---- ---- 7.244 +.026 7.218 2150 ---- ---- ---- ---- 7.091 +.026 7.065 2175 ---- ---- ---- ---- 6.942 +.026 6.916 2200 ---- ---- ---- ---- 6.796 +.025 6.771 2225 ---- ---- ---- ---- 6.654 +.025 6.629 2250 ---- ---- ---- ---- 6.516 +.025 6.491 2275 ---- ---- ---- ---- 6.381 +.024 6.357 2300 ---- ---- ---- ---- 6.251 +.025 6.226 2325 ---- ---- ---- ---- 6.124 +.024 6.100 2350 ---- ---- ---- ---- 6.001 +.023 5.978 2375 ---- ---- ---- ---- 5.883 +.023 5.860 2400 ---- ---- ---- ---- 5.769 +.023 5.746 2425 ---- ---- ---- ---- 5.659 +.023 5.636 2450 ---- ---- ---- ---- 5.553 +.022 5.531 2475 ---- ---- ---- ---- 5.451 +.022 5.429 2500 ---- ---- ---- ---- 5.353 +.021 5.332 2525 ---- ---- ---- ---- 5.260 +.022 5.238 2550 ---- ---- ---- ---- 5.170 +.021 5.149 2575 ---- ---- ---- ---- 5.084 +.021 5.063 2600 ---- ---- ---- ---- 5.002 +.021 4.981 2625 ---- ---- ---- ---- 4.923 +.020 4.903 2650 ---- ---- ---- ---- 4.848 +.020 4.828 2675 ---- ---- ---- ---- 4.776 +.019 4.757 2700 ---- ---- ---- ---- 4.708 +.019 4.689 2725 ---- ---- ---- ---- 4.643 +.019 4.624 2750 ---- ---- ---- ---- 4.581 +.019 4.562 2775 ---- ---- ---- ---- 4.521 +.018 4.503 2800 ---- ---- ---- ---- 4.465 +.019 4.446 2825 ---- ---- ---- ---- 4.411 +.018 4.393 2850 ---- ---- ---- ---- 4.359 +.018 4.341 2875 ---- ---- ---- ---- 4.310 +.018 4.292 2900 ---- ---- ---- ---- 4.262 +.017 4.245 2925 ---- ---- ---- ---- 4.217 +.018 4.199 2950 ---- ---- ---- ---- 4.173 +.017 4.156 2975 ---- ---- ---- ---- 4.131 +.017 4.114 3000 ---- ---- ---- ---- 4.090 +.016 4.074 3025 ---- ---- ---- ---- 4.051 +.016 4.035 3050 ---- ---- ---- ---- 4.013 +.016 3.997 3075 ---- ---- ---- ---- 3.977 +.016 3.961 3100 ---- ---- ---- ---- 3.942 +.016 3.926 3125 ---- ---- ---- ---- 3.908 +.016 3.892 3150 ---- ---- ---- ---- 3.875 +.016 3.859 3175 ---- ---- ---- ---- 3.843 +.016 3.827 3200 ---- ---- ---- ---- 3.812 +.016 3.796 3225 ---- ---- ---- ---- 3.781 +.015 3.766 3250 ---- ---- ---- ---- 3.752 +.015 3.737 3275 ---- ---- ---- ---- 3.723 +.014 3.709 3300 ---- ---- ---- ---- 3.695 +.014 3.681 3325 ---- ---- ---- ---- 3.668 +.014 3.654 3350 ---- ---- ---- ---- 3.641 +.014 3.627 3375 ---- ---- ---- ---- 3.615 +.014 3.601 3400 ---- ---- ---- ---- 3.590 +.014 3.576 3425 ---- ---- ---- ---- 3.565 +.014 3.551 3450 ---- ---- ---- ---- 3.541 +.014 3.527 3475 ---- ---- ---- ---- 3.517 +.014 3.503 3500 ---- ---- ---- ---- 3.494 +.014 3.480 3525 ---- ---- ---- ---- 3.471 +.013 3.458 3550 ---- ---- ---- ---- 3.449 +.014 3.435 3575 ---- ---- ---- ---- 3.427 +.013 3.414 3600 ---- ---- ---- ---- 3.406 +.013 3.393 3625 ---- ---- ---- ---- 3.385 +.013 3.372 3650 ---- ---- ---- ---- 3.365 +.013 3.352 3675 ---- ---- ---- ---- 3.345 +.013 3.332 3700 ---- ---- ---- ---- 3.326 +.013 3.313 3725 ---- ---- ---- ---- 3.307 +.012 3.295 3750 ---- ---- ---- ---- 3.289 +.012 3.277 3775 ---- ---- ---- ---- 3.272 +.013 3.259 3800 ---- ---- ---- ---- 3.255 +.013 3.242 3825 ---- ---- ---- ---- 3.238 +.012 3.226 3850 ---- ---- ---- ---- 3.222 +.012 3.210 3875 ---- ---- ---- ---- 3.207 +.012 3.195 3900 ---- ---- ---- ---- 3.192 +.012 3.180 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.353 +.034 16.319 1050 ---- ---- ---- ---- 16.122 +.034 16.088 1075 ---- ---- ---- ---- 15.893 +.035 15.858 1100 ---- ---- ---- ---- 15.665 +.035 15.630 1125 ---- ---- ---- ---- 15.439 +.035 15.404 1150 ---- ---- ---- ---- 15.214 +.034 15.180 1175 ---- ---- ---- ---- 14.991 +.034 14.957 1200 ---- ---- ---- ---- 14.770 +.035 14.735 1225 ---- ---- ---- ---- 14.549 +.034 14.515 1250 ---- ---- ---- ---- 14.330 +.034 14.296 1275 ---- ---- ---- ---- 14.112 +.034 14.078 1300 ---- ---- ---- ---- 13.896 +.034 13.862 1325 ---- ---- ---- ---- 13.680 +.034 13.646 1350 ---- ---- ---- ---- 13.465 +.033 13.432 1375 ---- ---- ---- ---- 13.252 +.034 13.218 1400 ---- ---- ---- ---- 13.039 +.033 13.006 1425 ---- ---- ---- ---- 12.828 +.034 12.794 1450 ---- ---- ---- ---- 12.617 +.034 12.583 1475 ---- ---- ---- ---- 12.407 +.033 12.374 1500 ---- ---- ---- ---- 12.198 +.033 12.165 1525 ---- ---- ---- ---- 11.989 +.032 11.957 1550 ---- ---- ---- ---- 11.782 +.033 11.749 1575 ---- ---- ---- ---- 11.575 +.033 11.542 1600 ---- ---- ---- ---- 11.369 +.032 11.337 1625 ---- ---- ---- ---- 11.164 +.032 11.132 1650 ---- ---- ---- ---- 10.960 +.032 10.928 1675 ---- ---- ---- ---- 10.758 +.032 10.726 1700 ---- ---- ---- ---- 10.557 +.032 10.525 1725 ---- ---- ---- ---- 10.357 +.031 10.326 1750 ---- ---- ---- ---- 10.160 +.031 10.129 1775 ---- ---- ---- ---- 9.964 +.031 9.933 1800 ---- ---- ---- ---- 9.771 +.030 9.741 1825 ---- ---- ---- ---- 9.581 +.031 9.550 1850 ---- ---- ---- ---- 9.393 +.030 9.363 1875 ---- ---- ---- ---- 9.208 +.030 9.178 1900 ---- ---- ---- ---- 9.026 +.029 8.997 1925 ---- ---- ---- ---- 8.848 +.030 8.818 1950 ---- ---- ---- ---- 8.672 +.029 8.643 1975 ---- ---- ---- ---- 8.499 +.028 8.471 2000 ---- ---- ---- ---- 8.330 +.029 8.301 2025 ---- ---- ---- ---- 8.164 +.029 8.135 2050 ---- ---- ---- ---- 8.000 +.027 7.973 2075 ---- ---- ---- ---- 7.841 +.028 7.813 2100 ---- ---- ---- ---- 7.684 +.027 7.657 2125 ---- ---- ---- ---- 7.531 +.027 7.504 2150 ---- ---- ---- ---- 7.381 +.027 7.354 2175 ---- ---- ---- ---- 7.234 +.027 7.207 2200 ---- ---- ---- ---- 7.091 +.026 7.065 2225 ---- ---- ---- ---- 6.951 +.026 6.925 2250 ---- ---- ---- ---- 6.815 +.025 6.790 2275 ---- ---- ---- ---- 6.683 +.025 6.658 2300 ---- ---- ---- ---- 6.555 +.025 6.530 2325 ---- ---- ---- ---- 6.431 +.024 6.407 2350 ---- ---- ---- ---- 6.311 +.024 6.287 2375 ---- ---- ---- ---- 6.195 +.024 6.171 2400 ---- ---- ---- ---- 6.083 +.023 6.060 2425 ---- ---- ---- ---- 5.976 +.023 5.953 2450 ---- ---- ---- ---- 5.873 +.023 5.850 2475 ---- ---- ---- ---- 5.773 +.022 5.751 2500 ---- ---- ---- ---- 5.678 +.022 5.656 2525 ---- ---- ---- ---- 5.587 +.022 5.565 2550 ---- ---- ---- ---- 5.499 +.021 5.478 2575 ---- ---- ---- ---- 5.416 +.022 5.394 2600 ---- ---- ---- ---- 5.336 +.021 5.315 2625 ---- ---- ---- ---- 5.260 +.021 5.239 2650 ---- ---- ---- ---- 5.187 +.021 5.166 2675 ---- ---- ---- ---- 5.118 +.021 5.097 2700 ---- ---- ---- ---- 5.052 +.020 5.032 2725 ---- ---- ---- ---- 4.989 +.020 4.969 2750 ---- ---- ---- ---- 4.929 +.019 4.910 2775 ---- ---- ---- ---- 4.872 +.019 4.853 2800 ---- ---- ---- ---- 4.818 +.019 4.799 2825 ---- ---- ---- ---- 4.766 +.019 4.747 2850 ---- ---- ---- ---- 4.717 +.019 4.698 2875 ---- ---- ---- ---- 4.670 +.019 4.651 2900 ---- ---- ---- ---- 4.624 +.018 4.606 2925 ---- ---- ---- ---- 4.581 +.018 4.563 2950 ---- ---- ---- ---- 4.539 +.018 4.521 2975 ---- ---- ---- ---- 4.499 +.017 4.482 3000 ---- ---- ---- ---- 4.461 +.018 4.443 3025 ---- ---- ---- ---- 4.424 +.018 4.406 3050 ---- ---- ---- ---- 4.388 +.017 4.371 3075 ---- ---- ---- ---- 4.354 +.017 4.337 3100 ---- ---- ---- ---- 4.320 +.017 4.303 3125 ---- ---- ---- ---- 4.288 +.016 4.272 3150 ---- ---- ---- ---- 4.257 +.016 4.241 3175 ---- ---- ---- ---- 4.227 +.016 4.211 3200 ---- ---- ---- ---- 4.198 +.017 4.181 3225 ---- ---- ---- ---- 4.169 +.016 4.153 3250 ---- ---- ---- ---- 4.141 +.016 4.125 3275 ---- ---- ---- ---- 4.114 +.016 4.098 3300 ---- ---- ---- ---- 4.088 +.016 4.072 3325 ---- ---- ---- ---- 4.062 +.015 4.047 3350 ---- ---- ---- ---- 4.037 +.015 4.022 3375 ---- ---- ---- ---- 4.012 +.015 3.997 3400 ---- ---- ---- ---- 3.989 +.016 3.973 3425 ---- ---- ---- ---- 3.965 +.015 3.950 3450 ---- ---- ---- ---- 3.942 +.015 3.927 3475 ---- ---- ---- ---- 3.920 +.015 3.905 3500 ---- ---- ---- ---- 3.898 +.015 3.883 3525 ---- ---- ---- ---- 3.876 +.014 3.862 3550 ---- ---- ---- ---- 3.855 +.014 3.841 3575 ---- ---- ---- ---- 3.835 +.014 3.821 3600 ---- ---- ---- ---- 3.815 +.014 3.801 3625 ---- ---- ---- ---- 3.795 +.014 3.781 3650 ---- ---- ---- ---- 3.776 +.014 3.762 3675 ---- ---- ---- ---- 3.758 +.014 3.744 3700 ---- ---- ---- ---- 3.740 +.014 3.726 3725 ---- ---- ---- ---- 3.722 +.014 3.708 3750 ---- ---- ---- ---- 3.705 +.013 3.692 3775 ---- ---- ---- ---- 3.689 +.014 3.675 3800 ---- ---- ---- ---- 3.673 +.013 3.660 3825 ---- ---- ---- ---- 3.658 +.014 3.644 3850 ---- ---- ---- ---- 3.643 +.013 3.630 3875 ---- ---- ---- ---- 3.628 +.013 3.615 3900 ---- ---- ---- ---- 3.615 +.013 3.602 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.520 +.035 16.485 1050 ---- ---- ---- ---- 16.295 +.035 16.260 1075 ---- ---- ---- ---- 16.071 +.034 16.037 1100 ---- ---- ---- ---- 15.850 +.035 15.815 1125 ---- ---- ---- ---- 15.630 +.035 15.595 1150 ---- ---- ---- ---- 15.411 +.035 15.376 1175 ---- ---- ---- ---- 15.193 +.034 15.159 1200 ---- ---- ---- ---- 14.977 +.034 14.943 1225 ---- ---- ---- ---- 14.762 +.034 14.728 1250 ---- ---- ---- ---- 14.548 +.034 14.514 1275 ---- ---- ---- ---- 14.336 +.035 14.301 1300 ---- ---- ---- ---- 14.124 +.034 14.090 1325 ---- ---- ---- ---- 13.913 +.034 13.879 1350 ---- ---- ---- ---- 13.703 +.034 13.669 1375 ---- ---- ---- ---- 13.494 +.034 13.460 1400 ---- ---- ---- ---- 13.286 +.034 13.252 1425 ---- ---- ---- ---- 13.079 +.034 13.045 1450 ---- ---- ---- ---- 12.872 +.033 12.839 1475 ---- ---- ---- ---- 12.667 +.034 12.633 1500 ---- ---- ---- ---- 12.461 +.033 12.428 1525 ---- ---- ---- ---- 12.257 +.033 12.224 1550 ---- ---- ---- ---- 12.053 +.033 12.020 1575 ---- ---- ---- ---- 11.850 +.033 11.817 1600 ---- ---- ---- ---- 11.648 +.033 11.615 1625 ---- ---- ---- ---- 11.446 +.032 11.414 1650 ---- ---- ---- ---- 11.246 +.032 11.214 1675 ---- ---- ---- ---- 11.046 +.032 11.014 1700 ---- ---- ---- ---- 10.849 +.032 10.817 1725 ---- ---- ---- ---- 10.652 +.031 10.621 1750 ---- ---- ---- ---- 10.458 +.031 10.427 1775 ---- ---- ---- ---- 10.266 +.031 10.235 1800 ---- ---- ---- ---- 10.076 +.031 10.045 1825 ---- ---- ---- ---- 9.889 +.031 9.858 1850 ---- ---- ---- ---- 9.704 +.030 9.674 1875 ---- ---- ---- ---- 9.523 +.030 9.493 1900 ---- ---- ---- ---- 9.344 +.029 9.315 1925 ---- ---- ---- ---- 9.169 +.030 9.139 1950 ---- ---- ---- ---- 8.997 +.030 8.967 1975 ---- ---- ---- ---- 8.828 +.030 8.798 2000 ---- ---- ---- ---- 8.662 +.029 8.633 2025 ---- ---- ---- ---- 8.499 +.029 8.470 2050 ---- ---- ---- ---- 8.339 +.028 8.311 2075 ---- ---- ---- ---- 8.183 +.028 8.155 2100 ---- ---- ---- ---- 8.030 +.028 8.002 2125 ---- ---- ---- ---- 7.880 +.028 7.852 2150 ---- ---- ---- ---- 7.733 +.027 7.706 2175 ---- ---- ---- ---- 7.590 +.027 7.563 2200 ---- ---- ---- ---- 7.450 +.027 7.423 2225 ---- ---- ---- ---- 7.314 +.027 7.287 2250 ---- ---- ---- ---- 7.181 +.026 7.155 2275 ---- ---- ---- ---- 7.052 +.025 7.027 2300 ---- ---- ---- ---- 6.927 +.025 6.902 2325 ---- ---- ---- ---- 6.807 +.026 6.781 2350 ---- ---- ---- ---- 6.690 +.025 6.665 2375 ---- ---- ---- ---- 6.577 +.024 6.553 2400 ---- ---- ---- ---- 6.469 +.024 6.445 2425 ---- ---- ---- ---- 6.365 +.024 6.341 2450 ---- ---- ---- ---- 6.264 +.023 6.241 2475 ---- ---- ---- ---- 6.169 +.024 6.145 2500 ---- ---- ---- ---- 6.077 +.024 6.053 2525 ---- ---- ---- ---- 5.989 +.023 5.966 2550 ---- ---- ---- ---- 5.905 +.023 5.882 2575 ---- ---- ---- ---- 5.824 +.022 5.802 2600 ---- ---- ---- ---- 5.748 +.022 5.726 2625 ---- ---- ---- ---- 5.675 +.022 5.653 2650 ---- ---- ---- ---- 5.605 +.021 5.584 2675 ---- ---- ---- ---- 5.539 +.021 5.518 2700 ---- ---- ---- ---- 5.477 +.021 5.456 2725 ---- ---- ---- ---- 5.417 +.021 5.396 2750 ---- ---- ---- ---- 5.361 +.021 5.340 2775 ---- ---- ---- ---- 5.307 +.020 5.287 2800 ---- ---- ---- ---- 5.256 +.020 5.236 2825 ---- ---- ---- ---- 5.207 +.020 5.187 2850 ---- ---- ---- ---- 5.161 +.020 5.141 2875 ---- ---- ---- ---- 5.117 +.020 5.097 2900 ---- ---- ---- ---- 5.075 +.020 5.055 2925 ---- ---- ---- ---- 5.035 +.020 5.015 2950 ---- ---- ---- ---- 4.996 +.019 4.977 2975 ---- ---- ---- ---- 4.959 +.019 4.940 3000 ---- ---- ---- ---- 4.924 +.019 4.905 3025 ---- ---- ---- ---- 4.889 +.018 4.871 3050 ---- ---- ---- ---- 4.857 +.019 4.838 3075 ---- ---- ---- ---- 4.825 +.018 4.807 3100 ---- ---- ---- ---- 4.795 +.019 4.776 3125 ---- ---- ---- ---- 4.765 +.018 4.747 3150 ---- ---- ---- ---- 4.737 +.018 4.719 3175 ---- ---- ---- ---- 4.709 +.017 4.692 3200 ---- ---- ---- ---- 4.682 +.017 4.665 3225 ---- ---- ---- ---- 4.656 +.017 4.639 3250 ---- ---- ---- ---- 4.631 +.017 4.614 3275 ---- ---- ---- ---- 4.607 +.018 4.589 3300 ---- ---- ---- ---- 4.583 +.017 4.566 3325 ---- ---- ---- ---- 4.559 +.017 4.542 3350 ---- ---- ---- ---- 4.536 +.016 4.520 3375 ---- ---- ---- ---- 4.514 +.016 4.498 3400 ---- ---- ---- ---- 4.493 +.017 4.476 3425 ---- ---- ---- ---- 4.471 +.016 4.455 3450 ---- ---- ---- ---- 4.451 +.017 4.434 3475 ---- ---- ---- ---- 4.430 +.016 4.414 3500 ---- ---- ---- ---- 4.410 +.016 4.394 3525 ---- ---- ---- ---- 4.391 +.016 4.375 3550 ---- ---- ---- ---- 4.372 +.016 4.356 3575 ---- ---- ---- ---- 4.353 +.015 4.338 3600 ---- ---- ---- ---- 4.335 +.015 4.320 3625 ---- ---- ---- ---- 4.317 +.015 4.302 3650 ---- ---- ---- ---- 4.300 +.015 4.285 3675 ---- ---- ---- ---- 4.284 +.016 4.268 3700 ---- ---- ---- ---- 4.267 +.015 4.252 3725 ---- ---- ---- ---- 4.252 +.015 4.237 3750 ---- ---- ---- ---- 4.237 +.015 4.222 3775 ---- ---- ---- ---- 4.222 +.015 4.207 3800 ---- ---- ---- ---- 4.208 +.015 4.193 3825 ---- ---- ---- ---- 4.194 +.014 4.180 3850 ---- ---- ---- ---- 4.181 +.014 4.167 3875 ---- ---- ---- ---- 4.169 +.015 4.154 3900 ---- ---- ---- ---- 4.157 +.015 4.142 3925 ---- ---- ---- ---- 4.145 +.014 4.131 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.333 +.034 14.299 1325 ---- ---- ---- ---- 14.126 +.034 14.092 1350 ---- ---- ---- ---- 13.920 +.034 13.886 1375 ---- ---- ---- ---- 13.715 +.034 13.681 1400 ---- ---- ---- ---- 13.511 +.034 13.477 1425 ---- ---- ---- ---- 13.307 +.034 13.273 1450 ---- ---- ---- ---- 13.104 +.034 13.070 1475 ---- ---- ---- ---- 12.901 +.033 12.868 1500 ---- ---- ---- ---- 12.700 +.034 12.666 1525 ---- ---- ---- ---- 12.498 +.033 12.465 1550 ---- ---- ---- ---- 12.298 +.033 12.265 1575 ---- ---- ---- ---- 12.097 +.032 12.065 1600 ---- ---- ---- ---- 11.898 +.033 11.865 1625 ---- ---- ---- ---- 11.699 +.033 11.666 1650 ---- ---- ---- ---- 11.501 +.032 11.469 1675 ---- ---- ---- ---- 11.304 +.032 11.272 1700 ---- ---- ---- ---- 11.108 +.032 11.076 1725 ---- ---- ---- ---- 10.913 +.031 10.882 1750 ---- ---- ---- ---- 10.720 +.031 10.689 1775 ---- ---- ---- ---- 10.529 +.031 10.498 1800 ---- ---- ---- ---- 10.340 +.031 10.309 1825 ---- ---- ---- ---- 10.154 +.031 10.123 1850 ---- ---- ---- ---- 9.970 +.031 9.939 1875 ---- ---- ---- ---- 9.789 +.030 9.759 1900 ---- ---- ---- ---- 9.611 +.030 9.581 1925 ---- ---- ---- ---- 9.436 +.030 9.406 1950 ---- ---- ---- ---- 9.264 +.029 9.235 1975 ---- ---- ---- ---- 9.096 +.030 9.066 2000 ---- ---- ---- ---- 8.930 +.029 8.901 2025 ---- ---- ---- ---- 8.768 +.029 8.739 2050 ---- ---- ---- ---- 8.609 +.029 8.580 2075 ---- ---- ---- ---- 8.453 +.028 8.425 2100 ---- ---- ---- ---- 8.300 +.028 8.272 2125 ---- ---- ---- ---- 8.151 +.028 8.123 2150 ---- ---- ---- ---- 8.005 +.028 7.977 2175 ---- ---- ---- ---- 7.862 +.028 7.834 2200 ---- ---- ---- ---- 7.722 +.027 7.695 2225 ---- ---- ---- ---- 7.586 +.027 7.559 2250 ---- ---- ---- ---- 7.453 +.026 7.427 2275 ---- ---- ---- ---- 7.325 +.026 7.299 2300 ---- ---- ---- ---- 7.200 +.026 7.174 2325 ---- ---- ---- ---- 7.079 +.026 7.053 2350 ---- ---- ---- ---- 6.961 +.025 6.936 2375 ---- ---- ---- ---- 6.848 +.025 6.823 2400 ---- ---- ---- ---- 6.739 +.024 6.715 2425 ---- ---- ---- ---- 6.635 +.025 6.610 2450 ---- ---- ---- ---- 6.534 +.024 6.510 2475 ---- ---- ---- ---- 6.438 +.024 6.414 2500 ---- ---- ---- ---- 6.346 +.024 6.322 2525 ---- ---- ---- ---- 6.258 +.024 6.234 2550 ---- ---- ---- ---- 6.173 +.023 6.150 2575 ---- ---- ---- ---- 6.093 +.023 6.070 2600 ---- ---- ---- ---- 6.016 +.022 5.994 2625 ---- ---- ---- ---- 5.943 +.022 5.921 2650 ---- ---- ---- ---- 5.874 +.022 5.852 2675 ---- ---- ---- ---- 5.808 +.022 5.786 2700 ---- ---- ---- ---- 5.746 +.022 5.724 2725 ---- ---- ---- ---- 5.687 +.021 5.666 2750 ---- ---- ---- ---- 5.631 +.021 5.610 2775 ---- ---- ---- ---- 5.578 +.021 5.557 2800 ---- ---- ---- ---- 5.528 +.021 5.507 2825 ---- ---- ---- ---- 5.480 +.020 5.460 2850 ---- ---- ---- ---- 5.435 +.020 5.415 2875 ---- ---- ---- ---- 5.392 +.020 5.372 2900 ---- ---- ---- ---- 5.351 +.020 5.331 2925 ---- ---- ---- ---- 5.313 +.020 5.293 2950 ---- ---- ---- ---- 5.276 +.020 5.256 2975 ---- ---- ---- ---- 5.240 +.019 5.221 3000 ---- ---- ---- ---- 5.206 +.019 5.187 3025 ---- ---- ---- ---- 5.174 +.019 5.155 3050 ---- ---- ---- ---- 5.143 +.019 5.124 3075 ---- ---- ---- ---- 5.113 +.019 5.094 3100 ---- ---- ---- ---- 5.084 +.018 5.066 3125 ---- ---- ---- ---- 5.057 +.019 5.038 3150 ---- ---- ---- ---- 5.030 +.018 5.012 3175 ---- ---- ---- ---- 5.005 +.019 4.986 3200 ---- ---- ---- ---- 4.980 +.018 4.962 3225 ---- ---- ---- ---- 4.956 +.018 4.938 3250 ---- ---- ---- ---- 4.933 +.018 4.915 3275 ---- ---- ---- ---- 4.910 +.018 4.892 3300 ---- ---- ---- ---- 4.888 +.018 4.870 3325 ---- ---- ---- ---- 4.866 +.017 4.849 3350 ---- ---- ---- ---- 4.846 +.018 4.828 3375 ---- ---- ---- ---- 4.825 +.017 4.808 3400 ---- ---- ---- ---- 4.805 +.017 4.788 3425 ---- ---- ---- ---- 4.786 +.017 4.769 3450 ---- ---- ---- ---- 4.767 +.017 4.750 3475 ---- ---- ---- ---- 4.748 +.017 4.731 3500 ---- ---- ---- ---- 4.730 +.017 4.713 3525 ---- ---- ---- ---- 4.713 +.017 4.696 3550 ---- ---- ---- ---- 4.695 +.017 4.678 3575 ---- ---- ---- ---- 4.678 +.016 4.662 3600 ---- ---- ---- ---- 4.662 +.017 4.645 3625 ---- ---- ---- ---- 4.645 +.016 4.629 3650 ---- ---- ---- ---- 4.630 +.017 4.613 3675 ---- ---- ---- ---- 4.615 +.017 4.598 3700 ---- ---- ---- ---- 4.600 +.016 4.584 3725 ---- ---- ---- ---- 4.585 +.016 4.569 3750 ---- ---- ---- ---- 4.572 +.016 4.556 3775 ---- ---- ---- ---- 4.558 +.016 4.542 3800 ---- ---- ---- ---- 4.546 +.016 4.530 3825 ---- ---- ---- ---- 4.533 +.015 4.518 3850 ---- ---- ---- ---- 4.522 +.016 4.506 3875 ---- ---- ---- ---- 4.510 +.015 4.495 3900 ---- ---- ---- ---- 4.500 +.016 4.484 3925 ---- ---- ---- ---- 4.489 +.015 4.474 TOTAL EST.VOL VOLUME OPEN INT SO JUL23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 263 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 8 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1025 ---- ---- ---- ---- .001 .000 .001 2 1050 ---- ---- ---- ---- .001 .000 .001 157 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 5 1200 ---- ---- ---- ---- .001 .000 .001 10 1225 ---- ---- ---- ---- .001 .000 .001 5 1250 ---- ---- ---- ---- .001 .000 .001 5 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 1 1325 ---- ---- ---- ---- .001 .000 .001 5 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 106 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 113 1525 ---- ---- ---- ---- .001 .000 .001 6 1550 ---- ---- ---- ---- .001 .000 .001 1 8 1575 ---- ---- ---- ---- .001 .000 .001 7 1600 ---- ---- ---- ---- .001 .000 .001 62 1625 ---- ---- ---- ---- .001 .000 .001 64 1650 .001 .001 .001 .001 .001 .000 5 .001 69 1675 ---- ---- ---- ---- .001 .000 .001 174 1700 ---- ---- ---- ---- .001 .000 .001 1 166 1725 ---- ---- ---- ---- .001 .000 .001 11 1750 ---- ---- ---- ---- .002 .000 2 .002 2 250 1775 ---- ---- ---- ---- .002 .000 .002 23 1800 ---- ---- ---- ---- .002 .000 .002 226 1825 ---- ---- ---- ---- .003 .000 .003 3 39 1850 ---- ---- ---- ---- .003 .000 .003 160 1875 ---- ---- ---- ---- .004 .000 .004 15 1900 ---- ---- ---- ---- .004 -.001 4 .005 331 1925 ---- ---- .005A .005A .005 -.001 .006 1 23 1950 ---- ---- .006A .006A .006 -.001 10 .007 5 81 1975 ---- ---- .008A .008A .007 -.002 .009 10 53 2000 .009 .010 .009 .009A .009 -.002 11 .011 59 966 2025 .011 .012 .011 .012 .011 -.002 2 .013 15 59 2050 ---- ---- .015A .015A .013 -.004 1 .017 159 2075 .022 .022 .019A .019A .017 -.004 3 .021 9 69 2090 ---- .027B .021A .021A .020 -.005 .025 2095 ---- .028B .022A .022A .021 -.005 .026 2100 ---- .030B .023A .023A .022 -.006 31 .028 59 1956 2105 ---- .032B .024A .024A .023 -.007 .030 2 2110 ---- .035B .026A .026A .025 -.006 .031 1 3 2115 ---- .037B .027A .027A .026 -.007 .033 3 2120 ---- .039B .029A .029A .027 -.008 .035 2 2125 ---- .042B .030A .030A .029 -.008 .037 1 170 2130 ---- .045B .032A .032A .031 -.008 .039 1 9 2135 ---- .048B .033A .033A .033 -.009 .042 26 2140 ---- .051B .035A .035A .035 -.009 .044 22 2145 ---- .053B .037A .037A .037 -.010 .047 16 2150 .046 .058B .038 .058B .040 -.010 15 .050 25 303 2155 ---- .061B .041A .041A .042 -.011 .053 5 2160 ---- .065B .044A .044A .045 -.012 .057 20 2165 .049 .070B .047A .049 .048 -.012 2 .060 24 2170 ---- .074B .050A .050A .051 -.013 .064 9 32 2175 ---- .080B .053A .053A .054 -.014 2 .068 6 258 2180 .079 .086B .056A .081B .058 -.014 8 .072 3 51 2185 ---- .092B .059A .059A .062 -.015 .077 8 30 2190 .092 .098B .063A .098B .066 -.016 6 .082 10 117 2195 .081 .104B .065A .072A .071 -.016 15 .087 6 28 2200 .090 .111B .071A .074 .076 -.016 55 .092 87 1952 2205 ---- .119B .075A .075A .081 -.017 .098 4 21 2210 ---- .126B .080A .080A .086 -.018 .104 12 2215 .096 .134B .084A .093A .092 -.019 7 .111 3 29 2220 .106 .143B .090A .143B .098 -.019 10 .117 1 18 2225 .144 .152B .095A .104A .105 -.020 22 .125 6 291 2230 .149 .161B .101A .112 .112 -.020 20 .132 44 2235 .158 .171B .107A .119A .119 -.021 10 .140 5 148 2240 .140 .182B .114A .126A .127 -.022 10 .149 2 95 2245 .153 .193B .121A .134A .135 -.023 4 .158 21 2250 .155 .205B .128A .143A .144 -.023 572 .167 52 1731 2255 .173 .217B .135A .151A .153 -.024 4 .177 1 41 2260 .178 .231B .143A .231B .163 -.025 2 .188 45 149 2265 ---- .245B .151A .151A .173 -.026 .199 10 13 2270 .205 .260B .161A .180A .184 -.026 6 .210 3 11 2275 ---- .275B .170A .170A .195 -.028 .223 2 152 2280 ---- .292B .181A .181A .208 -.028 2 .236 10 23 2285 ---- .309B .192A .192A .220 -.029 1 .249 143 2290 ---- .326B .201A .201A .234 -.029 .263 3 31 2295 ---- .344B .214A .214A .248 -.030 .278 3 51 2300 .262 .367 .227A .258A .264 -.030 97 .294 154 606 2305 ---- .384B .240A .240A .280 -.030 .310 5 2310 ---- .404B .254A .254A .296 -.031 .327 1 16 2315 .404 .425B .268A .307A .314 -.031 7 .345 10 2320 ---- .447B .284A .284A .332 -.032 .364 12 2325 .374 .470B .300A .470B .351 -.032 10 .383 33 214 2330 ---- .494B .317A .317A .371 -.032 .403 4 97 2335 ---- .519B .334A .334A .392 -.032 .424 1 91 2340 ---- .544B .354A .354A .413 -.033 .446 1 51 2345 ---- .570B .370A .370A .435 -.033 1 .468 1 259 2350 .446 .597B .392A .597B .458 -.033 9 .491 17 543 2355 .546 .625B .412A .470A .482 -.034 3 .516 135 2360 .530 .653B .433A .494A .506 -.034 6 .540 12 37 2365 .500 .682B .455A .543B .531 -.035 5 .566 63 134 2370 .554 .712B .478A .558B .558 -.034 5 .592 59 2375 .500 .743B .500 .583B .584 -.036 4 .620 5 105 2380 .629 .774B .526A .619B .612 -.035 10 .647 29 2385 .555 .807B .551A .703B .640 -.036 8 .676 10 94 2390 .796 .839B .577A .801B .670 -.036 1 .706 1 31 2395 .800 .873B .604A .861B .700 -.036 1 .736 81 2400 .782 .907B .631A .721A .730 -.037 18 .767 6 611 2405 .813 .941B .659A .929B .762 -.036 3 .798 13 2410 .811 .977B .688A .963B .794 -.037 5 .831 32 2415 .919 1.013B .718A .928B .827 -.037 9 .864 19 2420 ---- 1.007B .749A .749A .860 -.037 .897 20 2425 ---- 1.087B .780A .780A .894 -.038 .932 3 202 2430 ---- 1.082B .813A .813A .929 -.038 .967 19 2435 .851 1.122B .845A .845A .965 -.037 6 1.002 19 2440 ---- 1.159B .878A .878A 1.001 -.037 1.038 10 2445 ---- 1.201B .914A 1.195B 1.038 -.037 1.075 9 2450 1.200 1.279B .949A 1.052A 1.075 -.038 2 1.113 2 235 2455 ---- 1.278B .983A 1.273B 1.113 -.037 1.150 12 2460 ---- 1.320B 1.018A 1.314B 1.151 -.038 1.189 70 2465 ---- 1.364B 1.055A 1.354B 1.190 -.038 1.228 106 2470 ---- 1.406B 1.126A 1.396B 1.230 -.037 1.267 65 2475 ---- 1.486B 1.131A 1.131A 1.270 -.037 1.307 213 2480 ---- 1.491B 1.200A 1.479B 1.310 -.038 1.348 12 2485 ---- 1.535B 1.238A 1.522B 1.351 -.038 1.389 19 2490 ---- 1.578B 1.277A 1.565B 1.393 -.037 1.430 39 2495 ---- 1.622B 1.317A 1.608B 1.434 -.038 1.472 13 2500 ---- 1.702B 1.327A 1.327A 1.477 -.037 1.514 672 2505 ---- 1.707B 1.397A 1.397A 1.519 -.038 1.557 15 2510 ---- 1.752B 1.438A 1.438A 1.562 -.038 1.600 28 2515 ---- 1.798B 1.480A 1.480A 1.606 -.037 1.643 11 2520 ---- 1.843B 1.522A 1.522A 1.649 -.038 1.687 154 2525 ---- 1.926B 1.535A 1.535A 1.693 -.038 1.731 169 2530 ---- 1.903B 1.608A 1.608A 1.738 -.037 1.775 22 2535 ---- 1.918B 1.651A 1.651A 1.783 -.037 1.820 8 2540 ---- 1.891B 1.695A 1.695A 1.827 -.038 1.865 10 2545 ---- 1.936B 1.739A 1.739A 1.873 -.037 1.910 29 2550 ---- 2.154B 1.754A 1.754A 1.918 -.038 1.956 329 2555 ---- ---- 1.828A 1.828A 1.964 -.038 2.002 4 2560 ---- ---- 1.873A 1.873A 2.010 -.038 2.048 18 2565 ---- ---- 1.919A 1.919A 2.056 -.038 2.094 86 2570 ---- ---- 1.965A 1.965A 2.102 -.038 2.140 50 2575 ---- 2.388B 1.979A 1.979A 2.149 -.038 2.187 124 2580 ---- ---- 2.057A 2.057A 2.195 -.038 2.233 9 2585 ---- ---- ---- ---- 2.242 -.038 2.280 2590 ---- ---- ---- ---- 2.289 -.038 2.327 24 2595 ---- ---- ---- ---- 2.337 -.038 2.375 15 2600 ---- 2.626B 2.210A 2.210A 2.384 -.038 2.422 120 2605 ---- ---- ---- ---- 2.431 -.038 2.469 5 2610 ---- ---- ---- ---- 2.479 -.038 2.517 3 2615 ---- ---- ---- ---- 2.527 -.038 2.565 2620 ---- ---- ---- ---- 2.575 -.038 2.613 29 2625 ---- 2.868B 2.445A 2.445A 2.623 -.037 2.660 35 2630 ---- ---- ---- ---- 2.671 -.037 2.708 7 2635 ---- ---- ---- ---- 2.719 -.038 2.757 9 2640 ---- ---- ---- ---- 2.767 -.038 2.805 2650 ---- 3.110B 2.685A 2.685A 2.864 -.037 2.901 402 2675 ---- 3.226B 2.925A 2.925A 3.107 -.037 3.144 10 2700 ---- ---- ---- ---- 3.351 -.038 3.389 23 2725 ---- ---- ---- ---- 3.597 -.037 3.634 3 2750 ---- ---- ---- ---- 3.844 -.036 3.880 4 2775 ---- ---- ---- ---- 4.091 -.036 4.127 2 2800 ---- ---- ---- ---- 4.339 -.036 4.375 8 2825 ---- ---- ---- ---- 4.587 -.036 4.623 5 2850 ---- ---- ---- ---- 4.835 -.036 4.871 3 2875 ---- ---- ---- ---- 5.084 -.035 5.119 1 2900 ---- ---- ---- ---- 5.333 -.035 5.368 1 2925 ---- ---- ---- ---- 5.582 -.035 5.617 5 2950 ---- ---- ---- ---- 5.831 -.036 5.867 3 2975 ---- ---- ---- ---- 6.081 -.035 6.116 2 3000 ---- ---- ---- ---- 6.330 -.036 6.366 176 3025 ---- ---- ---- ---- 6.580 -.035 6.615 3050 ---- ---- ---- ---- 6.830 -.035 6.865 2 3075 ---- ---- ---- ---- 7.080 -.035 7.115 1 3100 ---- ---- ---- ---- 7.330 -.035 7.365 5 3125 ---- ---- ---- ---- 7.580 -.035 7.615 1 3150 ---- ---- ---- ---- 7.830 -.035 7.865 1 3175 ---- ---- ---- ---- 8.080 -.035 8.115 1 3200 ---- ---- ---- ---- 8.330 -.035 8.365 3225 ---- ---- ---- ---- 8.580 -.035 8.615 2 3250 ---- ---- ---- ---- 8.830 -.035 8.865 3275 ---- ---- ---- ---- 9.080 -.035 9.115 3300 ---- ---- ---- ---- 9.330 -.035 9.365 3325 ---- ---- ---- ---- 9.580 -.035 9.615 3350 ---- ---- ---- ---- 9.830 -.035 9.865 3375 ---- ---- ---- ---- 10.080 -.035 10.115 3400 ---- ---- ---- ---- 10.330 -.035 10.365 2 3425 ---- ---- ---- ---- 10.580 -.035 10.615 1 3450 ---- ---- ---- ---- 10.830 -.035 10.865 3475 ---- ---- ---- ---- 11.080 -.035 11.115 1 3500 ---- ---- ---- ---- 11.330 -.035 11.365 16 3525 ---- ---- ---- ---- 11.580 -.035 11.615 2 3550 ---- ---- ---- ---- 11.830 -.035 11.865 1 3575 ---- ---- ---- ---- 12.080 -.035 12.115 2 3600 ---- ---- ---- ---- 12.330 -.035 12.365 3 3625 ---- ---- ---- ---- 12.580 -.035 12.615 2 3650 ---- ---- ---- ---- 12.830 -.035 12.865 5 3675 ---- ---- ---- ---- 13.080 -.035 13.115 3 3700 ---- ---- ---- ---- 13.330 -.035 13.365 5 3725 ---- ---- ---- ---- 13.580 -.035 13.615 2 3750 ---- ---- ---- ---- 13.830 -.035 13.865 3775 ---- ---- ---- ---- 14.080 -.035 14.115 3800 ---- ---- ---- ---- 14.330 -.035 14.365 3825 ---- ---- ---- ---- 14.580 -.035 14.615 3850 ---- ---- ---- ---- 14.830 -.035 14.865 3875 ---- ---- ---- ---- 15.080 -.035 15.115 3900 ---- ---- ---- ---- 15.330 -.035 15.365 3925 ---- ---- ---- ---- 15.580 -.035 15.615 3950 ---- ---- ---- ---- 15.830 -.035 15.865 3975 ---- ---- ---- ---- 16.080 -.035 16.115 4000 ---- ---- ---- ---- 16.330 -.035 16.365 38 4025 ---- ---- ---- ---- 16.580 -.035 16.615 4050 ---- ---- ---- ---- 16.830 -.035 16.865 4075 ---- ---- ---- ---- 17.080 -.035 17.115 4500 ---- ---- ---- ---- 21.330 -.035 21.365 5000 ---- ---- ---- ---- 26.330 -.035 26.365 6000 ---- ---- ---- ---- 36.330 -.035 36.365 7000 ---- ---- ---- ---- 46.330 -.035 46.365 8000 ---- ---- ---- ---- 56.330 -.035 56.365 9000 ---- ---- ---- ---- 66.330 -.035 66.365 10000 ---- ---- ---- ---- 76.330 -.035 76.365 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 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .002 .000 .002 6 1625 ---- ---- ---- ---- .002 -.001 .003 5 1650 ---- ---- ---- ---- .003 .000 .003 4 1675 ---- ---- ---- ---- .003 -.001 .004 6 1700 ---- ---- ---- ---- .004 -.001 .005 11 1725 ---- ---- ---- ---- .005 -.001 .006 4 1750 ---- ---- ---- ---- .006 -.001 .007 42 1775 ---- ---- ---- ---- .007 -.001 .008 13 1800 ---- ---- ---- ---- .009 -.001 .010 40 1825 ---- ---- ---- ---- .011 -.001 .012 5 16 1850 ---- ---- ---- ---- .013 -.002 .015 27 1875 ---- ---- ---- ---- .016 -.002 .018 5 10 1900 ---- ---- ---- ---- .019 -.002 .021 3 329 1925 ---- ---- ---- ---- .023 -.002 2 .025 63 1950 ---- ---- .030A .030A .027 -.004 .031 19 1975 ---- ---- .035A .035A .033 -.004 .037 21 2000 .043 .045B .041A .045B .040 -.005 4 .045 98 2025 ---- .056B .049A .049A .048 -.007 .055 5 14 2050 ---- .069B .059A .059A .059 -.007 .066 37 2075 ---- .086B .072A .072A .072 -.009 .081 4 84 2100 ---- .107B .087A .087A .088 -.011 9 .099 11 1265 2110 ---- .117B .093A .093A .095 -.012 .107 2115 ---- .122B .097A .097A .099 -.012 .111 2120 .108 .128B .101A .128B .103 -.013 1 .116 10 16 2125 ---- .133B .104A .104A .107 -.014 .121 15 2130 ---- .139B .108A .108A .112 -.014 .126 1 2135 ---- .145B .113A .113A .117 -.014 .131 2140 ---- .151B .118A .118A .121 -.015 .136 2145 ---- .158B .122A .122A .127 -.015 .142 2150 ---- .165B .127A .127A .132 -.016 1 .148 10 28 2155 ---- .172B .132A .132A .137 -.017 .154 2160 ---- .179B .137A .137A .143 -.017 .160 101 2165 ---- .187B .143A .143A .149 -.017 .166 2170 ---- .195B .148A .148A .156 -.017 .173 2175 ---- .203B .154A .154A .162 -.018 6 .180 17 209 2180 ---- .212B .160A .160A .169 -.019 .188 1 2185 ---- .221B .166A .166A .176 -.020 .196 2190 .178 .230B .173A .180B .184 -.020 1 .204 4 2195 ---- .240B .179A .179A .191 -.021 .212 8 2200 ---- .250B .187A .187A .200 -.021 10 .221 9 233 2205 ---- .260B .194A .194A .208 -.022 .230 1 19 2210 ---- .271B .202A .202A .217 -.022 2 .239 5 17 2215 ---- .283B .210A .210A .226 -.023 .249 2220 ---- .294B .219A .219A .236 -.023 .259 1 2225 ---- .306B .228A .228A .246 -.024 1 .270 19 2230 ---- .319B .237A .237A .257 -.024 .281 6 2235 ---- .332B .247A .247A .267 -.025 .292 4 2240 ---- .345B .257A .257A .279 -.025 .304 1 2245 ---- .359B .267A .267A .290 -.026 .316 2 2250 .359 .374B .277A .298A .303 -.026 104 .329 12 24 2255 ---- .389B .289A .289A .315 -.027 .342 2 3 2260 ---- .404B .301A .301A .328 -.027 .355 2265 ---- .420B .313A .313A .342 -.027 .369 2270 ---- .436B .326A .326A .356 -.028 .384 1 11 2275 ---- .453B .339A .339A .370 -.028 8 .398 7 203 2280 ---- .471B .351A .351A .385 -.029 .414 1 2285 ---- .488B .365A .365A .400 -.030 .430 30 2290 ---- .507B .379A .379A .416 -.030 .446 1 2295 ---- .526B .394A .394A .432 -.031 .463 4 2300 ---- .545B .409A .409A .449 -.031 10 .480 188 2305 .469 .565B .425A .461A .466 -.032 4 .498 6 2310 ---- .586B .441A .441A .484 -.033 1 .517 2315 ---- .607B .459A .459A .502 -.033 .535 13 2320 ---- .628B .474A .474A .521 -.034 .555 135 2325 ---- .650B .492A .492A .540 -.035 .575 52 2330 ---- .672B .511A .511A .560 -.035 .595 1 2335 ---- .696B .530A .530A .580 -.036 .616 4 11 2340 ---- .719B .550A .550A .601 -.037 .638 4 2345 ---- .744B .568A .568A .623 -.037 .660 18 2350 ---- .768B .590A .590A .645 -.037 .682 1 39 2355 ---- .794B .609A .609A .668 -.037 .705 2 2360 ---- .819B .630A .630A .691 -.038 .729 8 2365 ---- .846B .652A .652A .715 -.038 2 .753 4 2370 ---- .873B .674A .674A .739 -.038 .777 3 2375 ---- .900B .697A .697A .764 -.038 9 .802 231 302 2380 ---- .928B .720A .720A .789 -.039 .828 1 11 2385 ---- .956B .744A .744A .815 -.039 .854 8 2390 ---- .985B .768A .768A .841 -.039 .880 4 2395 ---- 1.014B .793A .793A .868 -.039 .907 1 7 2400 ---- 1.044B .819A .819A .896 -.038 9 .934 10 547 2405 ---- 1.074B .845A .845A .924 -.038 .962 32 2410 ---- 1.105B .871A .871A .952 -.038 .990 10 2415 ---- 1.137B .896A .896A .981 -.038 1.019 1 5 2420 1.037 1.168B .926A 1.168B 1.011 -.038 1 1.049 1 2425 1.067 1.200B .953A 1.200B 1.041 -.037 4 1.078 64 2430 ---- 1.233B .982A .982A 1.071 -.038 1.109 2435 ---- 1.267B 1.011A 1.011A 1.102 -.038 1.140 2 2440 ---- 1.299B 1.040A 1.040A 1.133 -.038 1.171 2445 ---- 1.333B 1.070A 1.070A 1.165 -.038 1.203 2450 1.224 1.369B 1.101A 1.368B 1.197 -.039 1 1.236 157 2455 ---- 1.404B 1.131A 1.131A 1.230 -.039 1.269 2 2460 ---- 1.438B 1.163A 1.163A 1.263 -.039 1.302 2465 ---- 1.475B 1.194A 1.194A 1.297 -.039 1.336 1 2470 ---- 1.510B 1.227A 1.227A 1.331 -.039 1.370 2475 ---- 1.546B 1.259A 1.259A 1.366 -.039 9 1.405 8 72 2480 ---- 1.540B 1.291A 1.291A 1.401 -.039 1.440 1 2485 ---- 1.577B 1.327A 1.327A 1.436 -.040 1.476 5 2490 ---- 1.615B 1.360A 1.360A 1.472 -.040 1.512 2 6 2495 ---- 1.652B 1.393A 1.393A 1.508 -.040 1.548 6 2500 ---- 1.735B 1.428A 1.428A 1.544 -.041 1.585 4 175 2505 ---- 1.729B 1.463A 1.463A 1.581 -.041 1.622 1 2510 ---- 1.768B 1.499A 1.499A 1.619 -.041 1.660 2 1 2515 ---- 1.807B 1.535A 1.535A 1.656 -.042 1.698 2 2520 ---- 1.848B 1.571A 1.571A 1.694 -.042 1.736 2 2525 ---- 1.933B 1.608A 1.608A 1.733 -.042 1.775 60 2530 1.838 1.925B 1.645A 1.848B 1.771 -.042 1 1.813 1 2535 ---- 1.968B 1.683A 1.683A 1.811 -.042 1.853 1 2540 1.737 2.006B 1.721A 1.721A 1.850 -.042 1 1.892 4 2545 ---- 2.050B 1.759A 1.759A 1.890 -.042 1.932 1 2550 1.945 2.137B 1.801A 2.137B 1.929 -.043 1 1.972 1 112 2555 ---- 2.134B 1.870A 1.870A 1.970 -.043 2.013 2560 ---- 2.176B 1.909A 1.909A 2.010 -.043 2.053 2565 ---- 2.218B 1.949A 1.949A 2.051 -.043 2.094 2570 ---- 2.260B 1.989A 1.989A 2.092 -.044 2.136 2 2575 ---- 2.347B 1.999A 1.999A 2.134 -.043 2.177 199 2580 ---- 2.346B 2.069A 2.069A 2.175 -.044 2.219 2585 ---- 2.390B 2.110A 2.110A 2.217 -.044 2.261 1 2590 ---- 2.433B 2.151A 2.151A 2.259 -.044 2.303 2595 ---- 2.477B 2.193A 2.193A 2.302 -.044 2.346 2600 ---- 2.565B 2.203A 2.203A 2.344 -.045 2.389 212 2605 ---- 2.565B 2.276A 2.276A 2.387 -.044 2.431 2 2610 ---- 2.609B 2.318A 2.318A 2.430 -.045 2.475 2615 ---- 2.653B 2.360A 2.360A 2.474 -.044 2.518 2620 ---- 2.695B 2.403A 2.403A 2.517 -.045 2.562 2625 ---- 2.785B 2.415A 2.415A 2.561 -.044 2.605 16 2630 ---- 2.787B 2.489A 2.489A 2.605 -.044 2.649 1 2635 ---- 2.832B 2.532A 2.532A 2.649 -.044 2.693 2640 ---- 2.877B 2.575A 2.575A 2.693 -.045 2.738 2645 ---- 2.923B 2.619A 2.619A 2.738 -.044 2.782 2650 ---- 3.013B 2.631A 2.631A 2.783 -.044 2.827 12 2655 ---- 3.014B 2.707A 2.707A 2.828 -.044 2.872 2660 ---- 3.053B 2.749A 2.749A 2.873 -.044 2.917 2665 ---- 3.075B 2.794A 2.794A 2.918 -.044 2.962 2675 ---- 3.241B 2.853A 2.853A 3.009 -.044 3.053 3 2700 ---- 3.474B 3.079A 3.079A 3.239 -.043 3.282 1 2725 ---- 3.709B 3.310A 3.310A 3.472 -.042 3.514 3 2750 ---- 3.948B 3.543A 3.543A 3.708 -.040 3.748 2 2775 ---- 4.186B 3.779A 3.779A 3.945 -.040 3.985 1 2800 ---- 4.426B 4.016A 4.016A 4.185 -.039 4.224 4 2825 ---- 4.668B 4.255A 4.255A 4.425 -.039 4.464 2850 ---- 4.911B 4.495A 4.495A 4.667 -.038 4.705 1 2875 ---- 5.154B 4.736A 4.736A 4.910 -.037 4.947 2900 ---- 5.400B 4.979A 4.979A 5.154 -.036 5.190 4 2925 ---- 5.567B 5.223A 5.223A 5.398 -.036 5.434 2 2950 ---- ---- 5.467A 5.467A 5.643 -.036 5.679 2975 ---- ---- ---- ---- 5.889 -.035 5.924 3000 ---- ---- ---- ---- 6.135 -.035 6.170 3025 ---- ---- ---- ---- 6.382 -.035 6.417 1 3050 ---- ---- ---- ---- 6.629 -.035 6.664 3075 ---- ---- ---- ---- 6.876 -.035 6.911 3100 ---- ---- ---- ---- 7.124 -.034 7.158 3125 ---- ---- ---- ---- 7.371 -.035 7.406 3150 ---- ---- ---- ---- 7.620 -.034 7.654 3175 ---- ---- ---- ---- 7.868 -.035 7.903 3200 ---- ---- ---- ---- 8.117 -.034 8.151 3 3225 ---- ---- ---- ---- 8.365 -.035 8.400 3250 ---- ---- ---- ---- 8.614 -.035 8.649 3275 ---- ---- ---- ---- 8.863 -.035 8.898 3300 ---- ---- ---- ---- 9.113 -.034 9.147 3325 ---- ---- ---- ---- 9.362 -.034 9.396 3350 ---- ---- ---- ---- 9.612 -.034 9.646 2 3375 ---- ---- ---- ---- 9.861 -.035 9.896 3400 ---- ---- ---- ---- 10.111 -.034 10.145 3425 ---- ---- ---- ---- 10.361 -.034 10.395 3450 ---- ---- ---- ---- 10.611 -.034 10.645 3475 ---- ---- ---- ---- 10.861 -.034 10.895 3500 ---- ---- ---- ---- 11.111 -.034 11.145 3525 ---- ---- ---- ---- 11.361 -.034 11.395 3550 ---- ---- ---- ---- 11.611 -.034 11.645 3575 ---- ---- ---- ---- 11.861 -.034 11.895 7 3600 ---- ---- ---- ---- 12.111 -.034 12.145 21 3625 ---- ---- ---- ---- 12.361 -.034 12.395 2 3650 ---- ---- ---- ---- 12.611 -.034 12.645 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 .000 .002 6 1400 ---- ---- ---- ---- .002 .000 .002 300 1425 ---- ---- ---- ---- .002 .000 .002 1450 ---- ---- ---- ---- .003 .000 .003 250 1475 ---- ---- ---- ---- .003 -.001 .004 1500 ---- ---- ---- ---- .004 .000 .004 244 1525 ---- ---- ---- ---- .005 .000 .005 1550 ---- ---- ---- ---- .005 -.001 .006 5 1575 ---- ---- ---- ---- .006 -.001 .007 1 1600 ---- ---- ---- ---- .008 -.001 .009 3 1625 ---- ---- ---- ---- .009 -.001 .010 8 1650 ---- ---- ---- ---- .010 -.002 .012 121 1675 ---- ---- ---- ---- .012 -.002 .014 21 1700 ---- ---- ---- ---- .014 -.003 .017 5 1725 ---- ---- ---- ---- .017 -.003 .020 8 1750 ---- ---- ---- ---- .020 -.003 .023 301 1775 ---- ---- ---- ---- .023 -.004 2 .027 5 1800 ---- ---- ---- ---- .028 -.004 .032 149 1825 ---- ---- ---- ---- .033 -.004 .037 35 1850 ---- ---- ---- ---- .039 -.004 .043 188 1875 ---- ---- .050A .050A .047 -.004 .051 127 1900 ---- .060B .058A .056A .056 -.003 2 .059 81 1925 ---- .072B .066A .066A .065 -.004 .069 4 1950 ---- .085B .077A .077A .077 -.004 .081 4 21 1975 ---- .100B .089A .089A .090 -.005 .095 4 2000 ---- .118B .103A .103A .105 -.007 2 .112 323 2025 ---- .140B .119A .119A .123 -.009 .132 3 4 2050 ---- .165B .139A .139A .144 -.010 .154 1 42 2075 ---- .196B .163A .163A .168 -.013 .181 2 25 2100 ---- .231B .189A .189A .197 -.016 .213 1 159 2110 ---- .247B .202A .202A .211 -.016 .227 1 1 2115 ---- .255B .209A .209A .218 -.017 .235 1 2120 ---- .264B .215A .215A .225 -.017 .242 1 1 2125 ---- .272B .221A .221A .232 -.018 .250 1 75 2130 ---- .281B .229A .229A .240 -.018 .258 1 7 2135 ---- .291B .235A .235A .248 -.019 .267 1 2140 ---- .300B .243A .243A .256 -.019 .275 1 2145 ---- .310B .250A .250A .265 -.019 .284 2150 ---- .320B .258A .258A .274 -.019 .293 2 1228 2155 ---- .331B .266A .266A .283 -.020 .303 5 2160 ---- .342B .274A .274A .292 -.020 .312 1 2165 ---- .353B .283A .283A .302 -.020 .322 2170 ---- .364B .293A .293A .312 -.021 .333 2175 ---- .376B .302A .302A .322 -.021 .343 2 23 2180 ---- .388B .312A .312A .333 -.021 .354 2185 ---- .401B .322A .322A .344 -.021 .365 2190 ---- .414B .332A .332A .355 -.022 .377 2195 ---- .427B .343A .343A .367 -.021 .388 3 2200 ---- .441B .354A .354A .379 -.022 17 .401 102 267 2205 ---- .455B .365A .365A .391 -.022 .413 10 10 2210 ---- .470B .377A .377A .404 -.022 .426 6 2215 ---- .484B .389A .389A .417 -.022 .439 7 2220 ---- .499B .402A .402A .430 -.023 .453 2225 ---- .514B .415A .415A .444 -.022 .466 11 2230 ---- .530B .428A .428A .458 -.023 .481 2235 ---- .547B .442A .442A .472 -.023 .495 1 2240 ---- .563B .455A .455A .486 -.024 .510 2245 ---- .580B .469A .469A .501 -.024 .525 2250 ---- .598B .484A .484A .517 -.024 1 .541 1 131 2255 ---- .615B .499A .499A .532 -.025 .557 2260 ---- .634B .514A .514A .549 -.025 .574 3 2265 ---- .652B .529A .529A .565 -.026 .591 2270 ---- .671B .545A .545A .582 -.027 .609 2275 ---- .691B .561A .561A .600 -.027 .627 48 2280 ---- .711B .578A .578A .618 -.027 .645 2285 ---- .731B .595A .595A .637 -.027 .664 2290 ---- .752B .612A .612A .655 -.029 .684 2295 ---- .774B .630A .630A .675 -.028 .703 2300 ---- .794B .648A .648A .695 -.029 .724 1 67 2305 ---- .816B .667A .667A .715 -.029 .744 2310 ---- .839B .686A .686A .735 -.030 .765 2315 ---- .861B .705A .705A .756 -.030 .786 2320 ---- .884B .725A .725A .777 -.031 .808 2325 ---- .908B .745A .745A .799 -.031 .830 70 2330 ---- .932B .767A .767A .821 -.031 .852 2335 ---- .956B .788A .788A .843 -.032 .875 2340 ---- .981B .808A .808A .866 -.032 .898 2345 ---- 1.006B .830A .830A .889 -.033 .922 2350 ---- 1.032B .851A .851A .913 -.033 .946 32 2355 ---- 1.058B .873A .873A .937 -.033 .970 2360 ---- 1.084B .897A .897A .961 -.033 .994 2365 ---- 1.111B .920A .920A .986 -.033 1.019 2370 ---- 1.138B .944A .944A 1.011 -.034 1.045 2375 ---- 1.167B .968A .968A 1.036 -.034 1.070 266 2380 ---- 1.194B .992A .992A 1.062 -.034 1.096 2385 ---- 1.222B 1.017A 1.017A 1.089 -.034 1.123 2390 ---- 1.252B 1.043A 1.043A 1.115 -.034 1.149 2395 ---- 1.281B 1.068A 1.068A 1.143 -.033 1.176 7 2400 ---- 1.311B 1.096A 1.096A 1.170 -.034 1.204 61 2405 ---- 1.340B 1.122A 1.122A 1.198 -.034 1.232 2410 ---- 1.371B 1.148A 1.148A 1.227 -.033 1.260 2415 ---- 1.401B 1.176A 1.176A 1.256 -.033 1.289 2420 ---- 1.432B 1.202A 1.202A 1.285 -.032 1.317 2425 ---- 1.463B 1.231A 1.231A 1.315 -.032 1.347 61 2430 ---- 1.496B 1.260A 1.260A 1.345 -.032 1.377 2435 ---- 1.526B 1.288A 1.288A 1.375 -.032 1.407 2440 ---- 1.560B 1.318A 1.318A 1.406 -.031 1.437 2445 ---- 1.591B 1.346A 1.346A 1.437 -.031 1.468 2450 ---- 1.626B 1.376A 1.376A 1.469 -.031 1.500 110 2455 ---- 1.658B 1.408A 1.408A 1.501 -.030 1.531 2460 ---- 1.693B 1.437A 1.437A 1.533 -.030 1.563 2465 ---- 1.726B 1.468A 1.468A 1.565 -.031 1.596 2470 ---- 1.760B 1.501A 1.501A 1.598 -.031 1.629 2475 ---- 1.797B 1.531A 1.531A 1.632 -.030 1.662 13 2480 ---- 1.831B 1.564A 1.564A 1.665 -.031 1.696 2485 ---- 1.867B 1.597A 1.597A 1.699 -.032 1.731 2490 ---- 1.902B 1.628A 1.628A 1.733 -.032 1.765 3 2495 ---- 1.938B 1.663A 1.663A 1.768 -.032 1.800 2500 1.847 1.975B 1.696A 1.975B 1.802 -.034 1 1.836 486 2505 ---- 2.011B 1.730A 1.730A 1.837 -.034 1.871 3 2510 ---- 2.049B 1.765A 1.765A 1.873 -.034 1.907 2515 1.936 2.085B 1.799A 2.085B 1.908 -.035 4 1.943 2520 1.972 2.123B 1.833A 2.122B 1.944 -.035 3 1.979 2525 ---- 2.161B 1.868A 1.868A 1.980 -.035 2.015 2 10 2530 ---- 2.150B 1.903A 1.903A 2.017 -.035 2.052 1 2535 ---- 2.186B 1.939A 1.939A 2.054 -.035 2.089 2540 ---- 2.226B 1.974A 1.974A 2.091 -.035 2.126 1 2545 ---- 2.265B 2.010A 2.010A 2.128 -.035 2.163 4 2550 ---- 2.352B 2.046A 2.046A 2.166 -.035 2.201 152 2555 ---- 2.343B 2.083A 2.083A 2.203 -.036 2.239 2560 ---- 2.380B 2.120A 2.120A 2.242 -.035 2.277 3 2565 ---- 2.423B 2.157A 2.157A 2.280 -.035 2.315 2570 ---- 2.462B 2.194A 2.194A 2.319 -.035 2.354 5 2575 ---- 2.551B 2.232A 2.232A 2.357 -.036 2.393 23 2580 ---- 2.543B 2.270A 2.270A 2.397 -.035 2.432 2585 ---- 2.583B 2.308A 2.308A 2.436 -.035 2.471 2590 ---- 2.624B 2.347A 2.347A 2.475 -.036 2.511 2595 ---- 2.665B 2.385A 2.385A 2.515 -.036 2.551 2600 ---- 2.756B 2.428A 2.428A 2.555 -.036 2.591 560 2605 ---- 2.748B 2.506A 2.506A 2.596 -.036 2.632 2610 ---- 2.789B 2.546A 2.546A 2.636 -.036 2.672 2615 ---- 2.831B 2.586A 2.586A 2.677 -.036 2.713 2620 ---- 2.873B 2.626A 2.626A 2.718 -.036 2.754 2625 ---- 2.965B 2.627A 2.627A 2.759 -.037 2.796 14 2650 ---- 3.178B 2.831A 2.831A 2.968 -.037 3.005 4 2675 ---- 3.395B 3.039A 3.039A 3.181 -.038 3.219 37 2700 ---- 3.615B 3.252A 3.252A 3.398 -.039 3.437 690 2725 ---- 3.841B 3.469A 3.469A 3.619 -.039 3.658 6 2750 ---- 4.067B 3.692A 3.692A 3.843 -.039 3.882 12 2775 ---- 4.296B 3.914A 3.914A 4.070 -.038 4.108 2800 ---- 4.528B 4.142A 4.142A 4.299 -.038 4.337 17 2825 ---- 4.758B 4.369A 4.369A 4.530 -.038 4.568 3 2850 ---- 4.994B 4.599A 4.599A 4.763 -.037 4.800 3 2875 ---- 5.230B 4.833A 4.833A 4.998 -.037 5.035 2900 ---- 5.468B 5.068A 5.068A 5.234 -.036 5.270 1 2925 ---- 5.706B 5.304A 5.304A 5.471 -.036 5.507 2 2950 ---- 5.946B 5.540A 5.540A 5.710 -.036 5.746 1 2975 ---- 6.186B 5.780A 5.780A 5.949 -.036 5.985 1 3000 ---- 6.428B 6.020A 6.020A 6.190 -.035 6.225 1 34 3025 ---- 6.672B 6.260A 6.260A 6.431 -.036 6.467 1 3050 ---- 6.913B 6.500A 6.500A 6.673 -.036 6.709 2 3075 ---- 7.157B 6.743A 6.743A 6.916 -.035 6.951 2 3100 ---- 7.401B 6.984A 6.984A 7.160 -.035 7.195 2 3125 ---- 7.569B 7.228A 7.228A 7.404 -.035 7.439 3150 ---- ---- 7.472A 7.472A 7.648 -.035 7.683 1 3175 ---- ---- ---- ---- 7.893 -.036 7.929 1 3200 ---- ---- ---- ---- 8.139 -.035 8.174 7 3225 ---- ---- ---- ---- 8.385 -.035 8.420 3250 ---- ---- ---- ---- 8.631 -.035 8.666 17 3275 ---- ---- ---- ---- 8.878 -.035 8.913 1 3300 ---- ---- ---- ---- 9.125 -.035 9.160 118 3325 ---- ---- ---- ---- 9.372 -.036 9.408 3350 ---- ---- ---- ---- 9.620 -.035 9.655 3375 ---- ---- ---- ---- 9.868 -.035 9.903 3400 ---- ---- ---- ---- 10.116 -.036 10.152 11 3425 ---- ---- ---- ---- 10.365 -.035 10.400 3450 ---- ---- ---- ---- 10.614 -.035 10.649 3475 ---- ---- ---- ---- 10.863 -.035 10.898 3500 ---- ---- ---- ---- 11.112 -.035 11.147 8 3525 ---- ---- ---- ---- 11.361 -.035 11.396 3550 ---- ---- ---- ---- 11.611 -.035 11.646 3575 ---- ---- ---- ---- 11.861 -.034 11.895 3600 ---- ---- ---- ---- 12.111 -.034 12.145 3625 ---- ---- ---- ---- 12.361 -.034 12.395 3650 ---- ---- ---- ---- 12.611 -.034 12.645 4000 ---- ---- ---- ---- 16.111 -.034 16.145 2 4500 ---- ---- ---- ---- 21.111 -.034 21.145 5000 ---- ---- ---- ---- 26.111 -.034 26.145 6000 ---- ---- ---- ---- 36.111 -.034 36.145 7000 ---- ---- ---- ---- 46.111 -.034 46.145 8000 ---- ---- ---- ---- 56.111 -.034 56.145 9000 ---- ---- ---- ---- 66.111 -.034 66.145 10000 ---- ---- ---- ---- 76.111 -.034 76.145 SO OCT23 Silver Option PUT 1350 ---- ---- ---- ---- .004 .000 .004 1375 ---- ---- ---- ---- .005 .000 .005 1400 ---- ---- ---- ---- .005 .000 .005 1425 ---- ---- ---- ---- .006 .000 .006 1450 ---- ---- ---- ---- .007 -.001 .008 1475 ---- ---- ---- ---- .009 .000 .009 1500 ---- ---- ---- ---- .010 .000 .010 10 1525 ---- ---- ---- ---- .012 .000 .012 1550 ---- ---- ---- ---- .013 -.001 .014 1575 ---- ---- ---- ---- .016 .000 .016 1600 ---- ---- ---- ---- .018 -.001 .019 1625 ---- ---- ---- ---- .021 .000 .021 1650 ---- ---- ---- ---- .024 -.001 .025 1675 ---- ---- ---- ---- .027 -.001 .028 1700 ---- ---- ---- ---- .031 -.001 .032 1725 ---- ---- ---- ---- .035 -.002 .037 1750 ---- ---- ---- ---- .040 -.003 .043 1 1775 ---- ---- ---- ---- .046 -.003 .049 1800 ---- ---- .055A .055A .053 -.003 .056 1 1825 ---- ---- .062A .062A .060 -.004 .064 1850 ---- ---- .071A .071A .069 -.004 .073 1 1875 ---- .084B .080A .080A .079 -.004 .083 1900 ---- .097B .091A .091A .090 -.005 .095 1925 ---- .112B .104A .104A .104 -.005 .109 1 1950 ---- .130B .118A .118A .119 -.006 .125 1975 ---- .150B .135A .135A .137 -.006 .143 2000 ---- .174B .154A .154A .157 -.008 .165 5 2025 ---- .200B .175A .175A .180 -.009 .189 2050 ---- .232B .200A .200A .207 -.010 .217 2 2075 ---- .268B .227A .227A .238 -.011 .249 2100 ---- .308B .260A .260A .274 -.012 .286 25 2125 ---- .354B .297A .297A .314 -.014 .328 2150 ---- .406B .340A .340A .360 -.015 .375 11 2175 ---- .464B .388A .388A .412 -.016 .428 25 2200 ---- .530B .443A .443A .471 -.017 .488 14 2225 ---- .603B .505A .505A .537 -.017 .554 51 2250 ---- .684B .574A .574A .610 -.019 .629 6 2275 ---- .774B .651A .651A .692 -.019 .711 17 2300 ---- .872B .736A .736A .782 -.020 .802 60 2325 ---- .978B .829A .829A .880 -.022 .902 2350 ---- 1.093B .931A .931A .987 -.024 1.011 10 2375 ---- 1.217B 1.040A 1.040A 1.103 -.025 1.128 7 2400 ---- 1.350B 1.158A 1.158A 1.227 -.028 1.255 2425 ---- 1.491B 1.285A 1.285A 1.360 -.030 1.390 2450 ---- 1.641B 1.421A 1.421A 1.501 -.031 1.532 2475 ---- 1.798B 1.564A 1.564A 1.651 -.032 1.683 1 2500 ---- 1.962B 1.714A 1.714A 1.808 -.033 1.841 3 2525 ---- 2.133B 1.874A 1.874A 1.972 -.034 2.006 3 2550 ---- 2.311B 2.039A 2.039A 2.144 -.034 2.178 11 2575 ---- 2.495B 2.212A 2.212A 2.322 -.034 2.356 20 2600 ---- 2.683B 2.390A 2.390A 2.506 -.034 2.540 7 2625 ---- 2.878B 2.573A 2.573A 2.695 -.034 2.729 9 2650 ---- 3.076B 2.763A 2.763A 2.890 -.034 2.924 2675 ---- 3.281B 2.958A 2.958A 3.089 -.034 3.123 2700 ---- 3.489B 3.161A 3.161A 3.293 -.033 3.326 1 2725 ---- 3.701B 3.365A 3.365A 3.501 -.033 3.534 2750 ---- 3.916B 3.572A 3.572A 3.712 -.033 3.745 1 1 2775 ---- 4.134B 3.784A 3.784A 3.927 -.033 3.960 2800 ---- 4.354B 3.998A 3.998A 4.144 -.034 4.178 4 6 2825 ---- 4.577B 4.216A 4.216A 4.364 -.034 4.398 2 2850 ---- 4.803B 4.436A 4.436A 4.587 -.034 4.621 1 1 2875 ---- 5.031B 4.659A 4.659A 4.812 -.034 4.846 2900 ---- 5.261B 4.883A 4.883A 5.039 -.034 5.073 1 2925 ---- 5.491B 5.111A 5.111A 5.268 -.034 5.302 1 2950 ---- 5.721B 5.339A 5.339A 5.499 -.034 5.533 2975 ---- 5.955B 5.570A 5.570A 5.731 -.034 5.765 3000 ---- 6.190B 5.801A 5.801A 5.964 -.035 5.999 3025 ---- 6.426B 6.034A 6.034A 6.199 -.035 6.234 3050 ---- 6.663B 6.269A 6.269A 6.435 -.035 6.470 3075 ---- 6.901B 6.505A 6.505A 6.672 -.035 6.707 3100 ---- 7.140B 6.742A 6.742A 6.910 -.035 6.945 1 3125 ---- 7.380B 6.980A 6.980A 7.148 -.035 7.183 3150 ---- 7.620B 7.219A 7.219A 7.388 -.035 7.423 1 3175 ---- 7.861B 7.458A 7.458A 7.628 -.035 7.663 2 3200 ---- 8.103B 7.698A 7.698A 7.869 -.035 7.904 1 3225 ---- 8.346B 7.939A 7.939A 8.111 -.035 8.146 3250 ---- 8.588B 8.180A 8.180A 8.354 -.034 8.388 3275 ---- 8.832B 8.423A 8.423A 8.596 -.035 8.631 3300 ---- 9.076B 8.665A 8.665A 8.840 -.034 8.874 3325 ---- 9.320B 8.909A 8.909A 9.084 -.034 9.118 3350 ---- 9.489B 9.151A 9.151A 9.328 -.034 9.362 3375 ---- ---- 9.395A 9.395A 9.573 -.034 9.607 1 3400 ---- ---- 9.640A 9.640A 9.818 -.034 9.852 3425 ---- ---- ---- ---- 10.064 -.033 10.097 1 3450 ---- ---- ---- ---- 10.310 -.033 10.343 2 3475 ---- ---- ---- ---- 10.556 -.033 10.589 3500 ---- ---- ---- ---- 10.803 -.033 10.836 30 3525 ---- ---- ---- ---- 11.050 -.033 11.083 3550 ---- ---- ---- ---- 11.298 -.032 11.330 3575 ---- ---- ---- ---- 11.545 -.033 11.578 1 3600 ---- ---- ---- ---- 11.793 -.033 11.826 3625 ---- ---- ---- ---- 12.041 -.033 12.074 3650 ---- ---- ---- ---- 12.290 -.032 12.322 3675 ---- ---- ---- ---- 12.538 -.033 12.571 SO NOV23 Silver Option PUT 1350 ---- ---- ---- ---- .009 .000 .009 1375 ---- ---- ---- ---- .010 -.001 .011 1400 ---- ---- ---- ---- .012 .000 .012 25 1425 ---- ---- ---- ---- .014 .000 .014 1450 ---- ---- ---- ---- .016 .000 .016 1475 ---- ---- ---- ---- .018 .000 .018 1500 ---- ---- ---- ---- .021 .000 .021 1525 ---- ---- ---- ---- .023 -.001 .024 1550 ---- ---- ---- ---- .027 .000 .027 1575 ---- ---- ---- ---- .030 -.001 .031 1600 ---- ---- ---- ---- .034 -.001 .035 1625 ---- ---- ---- ---- .038 -.001 .039 1650 ---- ---- ---- ---- .043 -.001 .044 1675 ---- ---- ---- ---- .049 -.001 .050 1700 ---- ---- ---- ---- .055 -.001 .056 1725 ---- ---- ---- ---- .062 -.002 .064 1750 ---- ---- ---- ---- .070 -.002 .072 1775 ---- ---- ---- ---- .079 -.002 .081 1800 ---- ---- .090A .090A .089 -.003 .092 1 1825 ---- .105B .102A .102A .101 -.003 .104 1850 ---- .119B .115A .115A .114 -.003 .117 1875 ---- .136B .129A .129A .129 -.004 .133 1900 ---- .154B .145A .145A .146 -.004 .150 1925 ---- .175B .163A .163A .165 -.005 .170 1950 ---- .199B .183A .183A .187 -.005 .192 1975 ---- .227B .206A .206A .211 -.007 .218 2000 ---- .258B .231A .231A .239 -.007 .246 31 2025 ---- .293B .260A .260A .270 -.008 .278 2050 ---- .332B .292A .292A .305 -.009 .314 2075 ---- .376B .328A .328A .344 -.010 .354 2100 ---- .425B .369A .369A .388 -.011 .399 1 2125 ---- .479B .415A .415A .437 -.013 .450 1 2150 ---- .540B .467A .467A .492 -.013 .505 5 2175 ---- .607B .525A .525A .553 -.014 .567 2 2200 ---- .680B .589A .589A .620 -.015 .635 401 2225 ---- .761B .659A .659A .695 -.016 .711 2250 ---- .849B .736A .736A .777 -.016 .793 2275 ---- .945B .821A .821A .867 -.016 .883 2300 ---- 1.049B .913A .913A .963 -.017 .980 3 2325 ---- 1.160B 1.013A 1.013A 1.067 -.018 1.085 1 2350 ---- 1.280B 1.120A 1.120A 1.179 -.019 1.198 2375 ---- 1.407B 1.235A 1.235A 1.298 -.021 1.319 2400 ---- 1.542B 1.358A 1.358A 1.425 -.023 1.448 2425 ---- 1.684B 1.487A 1.487A 1.559 -.025 1.584 2450 ---- 1.833B 1.625A 1.625A 1.701 -.026 1.727 2475 ---- 1.989B 1.770A 1.770A 1.850 -.027 1.877 2500 ---- 2.150B 1.919A 1.919A 2.006 -.028 2.034 2525 ---- 2.320B 2.077A 2.077A 2.169 -.028 2.197 2550 ---- 2.494B 2.240A 2.240A 2.338 -.028 2.366 2575 ---- 2.675B 2.410A 2.410A 2.512 -.029 2.541 2600 ---- 2.860B 2.584A 2.584A 2.692 -.029 2.721 2625 ---- 3.050B 2.764A 2.764A 2.878 -.028 2.906 2650 ---- 3.243B 2.949A 2.949A 3.067 -.029 3.096 2675 ---- 3.442B 3.137A 3.137A 3.262 -.029 3.291 2700 ---- 3.644B 3.331A 3.331A 3.460 -.029 3.489 2725 ---- 3.850B 3.531A 3.531A 3.662 -.030 3.692 2750 ---- 4.059B 3.733A 3.733A 3.868 -.030 3.898 2775 ---- 4.271B 3.938A 3.938A 4.076 -.031 4.107 2800 ---- 4.486B 4.148A 4.148A 4.288 -.031 4.319 2825 ---- 4.704B 4.358A 4.358A 4.502 -.032 4.534 2850 ---- 4.923B 4.573A 4.573A 4.719 -.032 4.751 2875 ---- 5.145B 4.791A 4.791A 4.939 -.032 4.971 2900 ---- 5.371B 5.009A 5.009A 5.160 -.033 5.193 2925 ---- 5.595B 5.231A 5.231A 5.384 -.032 5.416 2950 ---- 5.822B 5.455A 5.455A 5.609 -.033 5.642 2975 ---- 6.051B 5.681A 5.681A 5.836 -.033 5.869 3000 ---- 6.281B 5.907A 5.907A 6.065 -.032 6.097 3025 ---- 6.513B 6.136A 6.136A 6.295 -.032 6.327 3050 ---- 6.746B 6.365A 6.365A 6.526 -.033 6.559 3075 ---- 6.981B 6.596A 6.596A 6.759 -.032 6.791 3100 ---- 7.213B 6.827A 6.827A 6.992 -.033 7.025 3125 ---- 7.450B 7.061A 7.061A 7.227 -.032 7.259 3150 ---- 7.685B 7.295A 7.295A 7.463 -.032 7.495 3175 ---- 7.925B 7.533A 7.533A 7.699 -.032 7.731 3200 ---- 8.162B 7.769A 7.769A 7.936 -.032 7.968 3225 ---- 8.400B 8.006A 8.006A 8.174 -.032 8.206 3250 ---- 8.641B 8.244A 8.244A 8.413 -.032 8.445 3275 ---- 8.881B 8.483A 8.483A 8.653 -.032 8.685 3300 ---- 9.121B 8.722A 8.722A 8.893 -.032 8.925 3325 ---- 9.365B 8.962A 8.962A 9.133 -.033 9.166 3350 ---- 9.606B 9.203A 9.203A 9.375 -.032 9.407 3375 ---- 9.850B 9.444A 9.444A 9.616 -.033 9.649 3400 ---- 10.091B 9.686A 9.686A 9.859 -.032 9.891 3425 ---- 10.335B 9.928A 9.928A 10.102 -.032 10.134 3450 ---- 10.580B 10.170A 10.170A 10.345 -.033 10.378 3475 ---- 10.825B 10.414A 10.414A 10.589 -.033 10.622 3500 ---- 11.070B 10.658A 10.658A 10.833 -.033 10.866 3525 ---- 11.209B 10.902A 10.902A 11.078 -.033 11.111 3550 ---- ---- 11.145A 11.145A 11.323 -.033 11.356 3575 ---- ---- ---- ---- 11.568 -.033 11.601 3600 ---- ---- ---- ---- 11.814 -.033 11.847 3625 ---- ---- ---- ---- 12.060 -.033 12.093 3650 ---- ---- ---- ---- 12.307 -.033 12.340 3675 ---- ---- ---- ---- 12.554 -.033 12.587 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 .000 .001 1000 ---- ---- ---- ---- .002 .000 .002 1 1025 ---- ---- ---- ---- .002 .000 .002 1050 ---- ---- ---- ---- .002 .000 .002 1075 ---- ---- ---- ---- .003 .000 .003 1100 ---- ---- ---- ---- .003 .000 .003 1125 ---- ---- ---- ---- .004 .000 .004 1150 ---- ---- ---- ---- .005 .000 .005 1175 ---- ---- ---- ---- .006 .000 .006 1200 ---- ---- ---- ---- .007 .000 .007 1 1225 ---- ---- ---- ---- .008 .000 .008 400 1250 ---- ---- ---- ---- .009 .000 .009 1275 ---- ---- ---- ---- .010 .000 .010 1300 ---- ---- ---- ---- .012 .000 .012 1325 ---- ---- ---- ---- .014 .000 .014 1350 ---- ---- ---- ---- .016 .000 .016 1 1375 ---- ---- ---- ---- .018 .000 .018 202 1400 ---- ---- ---- ---- .020 -.001 .021 1 1425 ---- ---- ---- ---- .023 -.001 .024 1450 ---- ---- ---- ---- .026 -.001 .027 200 1475 ---- ---- ---- ---- .030 .000 .030 1500 ---- ---- ---- ---- .033 -.001 .034 2 4 1525 ---- ---- ---- ---- .038 .000 .038 1 1550 ---- ---- ---- ---- .042 -.001 .043 2 1575 ---- ---- ---- ---- .047 -.002 .049 1 1600 ---- ---- ---- ---- .053 -.002 .055 134 1625 ---- ---- ---- ---- .060 -.001 .061 1650 ---- ---- ---- ---- .067 -.002 .069 8 1675 ---- ---- ---- ---- .075 -.002 .077 1 1700 ---- ---- ---- ---- .084 -.002 .086 8 1725 ---- ---- ---- ---- .094 -.002 .096 1750 ---- ---- ---- ---- .105 -.003 .108 4 1775 .119 .120 .119 .120 .117 -.004 211 .121 10 1800 ---- ---- .133A .133A .131 -.004 .135 228 1825 ---- .152B .148A .148A .146 -.005 .151 6 1850 ---- .171B .163A .163A .164 -.004 .168 100 1875 ---- .192B .181A .181A .183 -.005 .188 9 1900 ---- .216B .202A .202A .204 -.006 .210 56 1925 ---- .243B .224A .224A .229 -.006 .235 115 1950 ---- .274B .250A .250A .256 -.007 .263 39 1975 ---- .308B .278A .278A .286 -.007 .293 1 2000 .325 .345B .310A .310A .320 -.008 3 .328 1 67 2025 ---- .387B .345A .345A .357 -.009 .366 45 2050 ---- .433B .385A .385A .399 -.010 .409 18 2075 ---- .484B .429A .429A .446 -.010 .456 7 2100 ---- .541B .478A .478A .497 -.011 .508 195 2125 ---- .603B .531A .531A .555 -.011 49 .566 152 2150 .657 .671B .591A .662B .617 -.013 1 .630 51 2175 ---- .746B .656A .656A .686 -.014 .700 2200 ---- .826B .727A .727A .761 -.015 .776 157 2225 ---- .914B .805A .805A .843 -.015 .858 25 2250 ---- 1.008B .889A .889A .931 -.016 .947 26 2275 ---- 1.109B .981A .981A 1.026 -.017 1.043 225 2300 ---- 1.217B 1.079A 1.079A 1.128 -.018 1.146 172 2325 ---- 1.333B 1.184A 1.184A 1.237 -.019 1.256 100 2350 1.432 1.454B 1.296A 1.444B 1.352 -.021 4 1.373 21 2375 1.561 1.583B 1.415A 1.574B 1.475 -.022 4 1.497 110 2400 1.688 1.719B 1.541A 1.710B 1.604 -.023 6 1.627 212 2425 ---- 1.862B 1.673A 1.673A 1.740 -.024 1.764 10 2450 ---- 2.010B 1.812A 1.812A 1.883 -.025 1.908 4 2475 ---- 2.165B 1.957A 1.957A 2.032 -.025 2.057 44 2500 ---- 2.326B 2.107A 2.107A 2.188 -.025 2.213 29 2525 ---- 2.492B 2.264A 2.264A 2.349 -.026 2.375 7 2550 ---- 2.665B 2.425A 2.425A 2.516 -.026 2.542 15 2575 ---- 2.841B 2.592A 2.592A 2.688 -.026 2.714 2 2600 ---- 3.022B 2.764A 2.764A 2.866 -.025 2.891 15 2625 ---- 3.209B 2.941A 2.941A 3.048 -.025 3.073 32 2650 ---- 3.398B 3.121A 3.121A 3.234 -.026 3.260 1 2675 ---- 3.593B 3.307A 3.307A 3.425 -.025 3.450 2 111 2700 ---- 3.790B 3.499A 3.499A 3.619 -.026 3.645 4 2725 ---- 3.993B 3.693A 3.693A 3.817 -.026 3.843 2750 ---- 4.196B 3.890A 3.890A 4.019 -.025 4.044 1 1 2775 ---- 4.403B 4.091A 4.091A 4.223 -.026 4.249 2800 ---- 4.614B 4.295A 4.295A 4.430 -.026 4.456 1 1 2825 ---- 4.826B 4.500A 4.500A 4.640 -.026 4.666 2850 ---- 5.041B 4.711A 4.711A 4.852 -.027 4.879 2875 ---- 5.258B 4.922A 4.922A 5.067 -.027 5.094 2900 ---- 5.478B 5.138A 5.138A 5.284 -.027 5.311 2925 ---- 5.699B 5.353A 5.353A 5.503 -.028 5.531 2950 ---- 5.923B 5.572A 5.572A 5.723 -.029 5.752 2975 ---- 6.147B 5.795A 5.795A 5.946 -.029 5.975 3000 ---- 6.373B 6.015A 6.015A 6.170 -.029 6.199 14 3025 ---- 6.600B 6.241A 6.241A 6.396 -.029 6.425 3050 ---- 6.829B 6.466A 6.466A 6.623 -.029 6.652 3075 ---- 7.059B 6.692A 6.692A 6.851 -.030 6.881 3100 ---- 7.290B 6.922A 6.922A 7.081 -.030 7.111 3125 ---- 7.522B 7.151A 7.151A 7.311 -.031 7.342 1 3150 ---- 7.757B 7.382A 7.382A 7.543 -.031 7.574 3175 ---- 7.990B 7.614A 7.614A 7.776 -.031 7.807 1 3200 ---- 8.226B 7.847A 7.847A 8.010 -.031 8.041 1 3225 ---- 8.460B 8.079A 8.079A 8.245 -.030 8.275 3250 ---- 8.697B 8.315A 8.315A 8.480 -.031 8.511 1 3275 ---- 8.934B 8.551A 8.551A 8.717 -.030 8.747 15 3300 ---- 9.172B 8.788A 8.788A 8.954 -.031 8.985 1 3325 ---- 9.411B 9.024A 9.024A 9.192 -.030 9.222 3350 ---- 9.651B 9.262A 9.262A 9.430 -.031 9.461 3375 ---- 9.891B 9.501A 9.501A 9.669 -.031 9.700 3400 ---- 10.131B 9.740A 9.740A 9.909 -.031 9.940 3425 ---- 10.374B 9.980A 9.980A 10.149 -.031 10.180 3450 ---- 10.614B 10.220A 10.220A 10.390 -.031 10.421 3475 ---- 10.856B 10.460A 10.460A 10.631 -.031 10.662 3500 ---- 11.100B 10.702A 10.702A 10.873 -.031 10.904 3525 ---- 11.343B 10.943A 10.943A 11.116 -.031 11.147 3550 ---- 11.586B 11.186A 11.186A 11.358 -.031 11.389 3575 ---- 11.829B 11.428A 11.428A 11.601 -.032 11.633 3600 ---- 12.074B 11.672A 11.672A 11.845 -.031 11.876 3625 ---- 12.318B 11.914A 11.914A 12.089 -.031 12.120 3650 ---- 12.552B 12.159A 12.159A 12.333 -.032 12.365 3675 ---- 12.690B 12.403A 12.403A 12.578 -.031 12.609 1 3700 ---- ---- 12.648A 12.648A 12.823 -.031 12.854 3725 ---- ---- ---- ---- 13.069 -.031 13.100 3750 ---- ---- ---- ---- 13.314 -.032 13.346 3775 ---- ---- ---- ---- 13.560 -.032 13.592 19 3800 ---- ---- ---- ---- 13.807 -.031 13.838 28 3825 ---- ---- ---- ---- 14.053 -.032 14.085 3850 ---- ---- ---- ---- 14.300 -.032 14.332 3875 ---- ---- ---- ---- 14.548 -.031 14.579 3900 ---- ---- ---- ---- 14.795 -.032 14.827 3925 ---- ---- ---- ---- 15.043 -.031 15.074 3950 ---- ---- ---- ---- 15.291 -.032 15.323 3975 ---- ---- ---- ---- 15.539 -.032 15.571 4000 ---- ---- ---- ---- 15.788 -.032 15.820 4025 ---- ---- ---- ---- 16.037 -.031 16.068 4050 ---- ---- ---- ---- 16.286 -.031 16.317 4075 ---- ---- ---- ---- 16.535 -.032 16.567 4500 ---- ---- ---- ---- 20.784 -.032 20.816 1 5000 ---- ---- ---- ---- 25.784 -.032 25.816 6000 ---- ---- ---- ---- 35.784 -.032 35.816 7000 ---- ---- ---- ---- 45.784 -.032 45.816 7500 ---- ---- ---- ---- 50.784 -.032 50.816 8000 ---- ---- ---- ---- 55.784 -.032 55.816 9000 ---- ---- ---- ---- 65.784 -.032 65.816 10000 ---- ---- ---- ---- 75.784 -.032 75.816 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .015 .000 .015 1125 ---- ---- ---- ---- .017 .000 .017 1150 ---- ---- ---- ---- .019 .000 .019 1175 ---- ---- ---- ---- .021 .000 .021 1200 ---- ---- ---- ---- .024 .000 .024 1225 ---- ---- ---- ---- .027 .000 .027 1250 ---- ---- ---- ---- .030 .000 .030 1275 ---- ---- ---- ---- .034 .000 .034 1300 ---- ---- ---- ---- .037 -.001 .038 1325 ---- ---- ---- ---- .042 .000 .042 1350 ---- ---- ---- ---- .046 -.001 .047 1375 ---- ---- ---- ---- .051 -.001 .052 1400 ---- ---- ---- ---- .056 -.001 .057 1425 ---- ---- ---- ---- .062 -.001 .063 1450 ---- ---- ---- ---- .068 -.001 .069 1475 ---- ---- ---- ---- .075 -.001 .076 1500 ---- ---- ---- ---- .083 -.001 .084 1 1525 ---- ---- ---- ---- .091 -.001 .092 1550 ---- ---- ---- ---- .100 -.001 .101 1575 ---- ---- ---- ---- .110 -.002 .112 1600 ---- ---- ---- ---- .121 -.002 .123 1625 ---- ---- ---- ---- .133 -.002 .135 1 1650 ---- ---- ---- ---- .146 -.003 .149 1 1675 ---- ---- ---- ---- .160 -.004 .164 1700 ---- ---- ---- ---- .177 -.003 .180 1 1725 ---- ---- ---- ---- .194 -.004 .198 1750 ---- ---- .217A .217A .214 -.004 .218 1775 ---- ---- .239A .239A .236 -.005 .241 1 1800 ---- .266B .262A .262A .259 -.006 .265 100 1825 ---- .294B .287A .287A .285 -.006 .291 1850 ---- .324B .315A .315A .314 -.007 .321 1875 ---- .357B .345A .345A .345 -.007 .352 1900 ---- .394B .377A .377A .379 -.008 .387 1925 ---- .433B .413A .413A .416 -.009 .425 1950 ---- .476B .452A .452A .456 -.010 .466 1975 ---- .523B .494A .494A .499 -.011 .510 1 2000 ---- .573B .539A .539A .546 -.013 .559 2 2025 ---- .627B .588A .588A .597 -.014 .611 2050 ---- .686B .641A .641A .652 -.015 .667 2075 ---- .749B .698A .698A .712 -.015 .727 2100 ---- .817B .760A .760A .776 -.016 .792 301 2125 ---- .889B .825A .825A .844 -.017 .861 1 2150 ---- .967B .896A .896A .917 -.018 .935 1 2175 ---- 1.050B .971A .971A .996 -.019 1.015 1 2200 ---- 1.138B 1.052A 1.052A 1.079 -.020 1.099 188 2225 ---- 1.229B 1.137A 1.137A 1.168 -.020 1.188 2 2250 ---- 1.328B 1.228A 1.228A 1.262 -.021 1.283 10 2275 ---- 1.433B 1.329A 1.329A 1.362 -.021 1.383 2300 ---- 1.543B 1.431A 1.431A 1.467 -.022 1.489 55 2325 ---- 1.659B 1.538A 1.538A 1.578 -.023 1.601 5 2350 ---- 1.781B 1.651A 1.651A 1.695 -.023 1.718 2375 ---- 1.908B 1.769A 1.769A 1.817 -.024 1.841 2400 ---- 2.041B 1.892A 1.892A 1.944 -.025 1.969 2425 ---- 2.178B 2.021A 2.021A 2.077 -.026 2.103 2450 ---- 2.321B 2.155A 2.155A 2.215 -.026 2.241 2 2475 ---- 2.469B 2.294A 2.294A 2.359 -.026 2.385 2500 ---- 2.622B 2.439A 2.439A 2.508 -.026 2.534 125 2525 ---- 2.780B 2.588A 2.588A 2.661 -.027 2.688 29 2550 ---- 2.942B 2.741A 2.741A 2.819 -.027 2.846 2575 ---- 3.108B 2.900A 2.900A 2.982 -.027 3.009 2600 ---- 3.279B 3.062A 3.062A 3.149 -.027 3.176 2 2625 ---- 3.453B 3.229A 3.229A 3.320 -.027 3.347 2650 ---- 3.632B 3.400A 3.400A 3.495 -.027 3.522 120 2675 ---- 3.814B 3.575A 3.575A 3.673 -.027 3.700 2700 ---- 3.999B 3.753A 3.753A 3.856 -.026 3.882 21 2725 ---- 4.188B 3.935A 3.935A 4.041 -.027 4.068 1 2750 ---- 4.379B 4.120A 4.120A 4.229 -.027 4.256 2775 ---- 4.574B 4.308A 4.308A 4.421 -.027 4.448 2800 ---- 4.771B 4.499A 4.499A 4.615 -.027 4.642 2825 ---- 4.969B 4.691A 4.691A 4.811 -.028 4.839 2850 ---- 5.171B 4.889A 4.889A 5.011 -.027 5.038 2875 ---- 5.375B 5.088A 5.088A 5.212 -.028 5.240 2900 ---- 5.581B 5.289A 5.289A 5.416 -.028 5.444 2925 ---- 5.789B 5.491A 5.491A 5.622 -.028 5.650 2950 ---- 5.998B 5.698A 5.698A 5.829 -.029 5.858 2975 ---- 6.211B 5.904A 5.904A 6.039 -.029 6.068 15 3000 ---- 6.424B 6.115A 6.115A 6.250 -.029 6.279 3025 ---- 6.639B 6.324A 6.324A 6.464 -.029 6.493 3050 ---- 6.855B 6.537A 6.537A 6.678 -.030 6.708 3075 ---- 7.073B 6.751A 6.751A 6.894 -.030 6.924 3100 ---- 7.291B 6.967A 6.967A 7.112 -.030 7.142 3125 ---- 7.513B 7.185A 7.185A 7.331 -.030 7.361 3150 ---- 7.735B 7.405A 7.405A 7.551 -.031 7.582 3175 ---- 7.957B 7.625A 7.625A 7.773 -.030 7.803 3200 ---- 8.182B 7.846A 7.846A 7.995 -.031 8.026 1 3225 ---- 8.407B 8.069A 8.069A 8.219 -.031 8.250 3250 ---- 8.634B 8.291A 8.291A 8.444 -.031 8.475 3275 ---- 8.862B 8.516A 8.516A 8.670 -.032 8.702 3300 ---- 9.091B 8.743A 8.743A 8.897 -.032 8.929 3325 ---- 9.319B 8.969A 8.969A 9.125 -.032 9.157 3350 ---- 9.550B 9.199A 9.199A 9.354 -.032 9.386 3375 ---- 9.781B 9.426A 9.426A 9.584 -.032 9.616 3400 ---- 10.013B 9.655A 9.655A 9.814 -.032 9.846 3425 ---- 10.245B 9.886A 9.886A 10.046 -.032 10.078 3450 ---- 10.478B 10.117A 10.117A 10.278 -.032 10.310 1 3475 ---- 10.713B 10.349A 10.349A 10.511 -.032 10.543 3500 ---- 10.947B 10.583A 10.583A 10.745 -.032 10.777 3525 ---- 11.183B 10.817A 10.817A 10.979 -.032 11.011 3550 ---- 11.419B 11.050A 11.050A 11.214 -.032 11.246 3575 ---- 11.656B 11.286A 11.286A 11.450 -.032 11.482 3600 ---- 11.892B 11.522A 11.522A 11.686 -.032 11.718 3625 ---- 12.130B 11.758A 11.758A 11.923 -.032 11.955 3650 ---- 12.368B 11.994A 11.994A 12.160 -.033 12.193 3675 ---- 12.609B 12.233A 12.233A 12.398 -.033 12.431 3700 ---- 12.846B 12.470A 12.470A 12.636 -.033 12.669 2 4000 ---- 15.752B 15.359A 15.359A 15.533 -.033 15.566 3 5000 ---- ---- ---- ---- 25.466 -.034 25.500 4 7000 ---- ---- ---- ---- 45.466 -.034 45.500 10000 ---- ---- ---- ---- 75.466 -.034 75.500 SO MAY24 Silver Option PUT 1400 ---- ---- ---- ---- .078 -.001 .079 1425 ---- ---- ---- ---- .087 -.001 .088 1450 ---- ---- ---- ---- .097 -.002 .099 1475 ---- ---- ---- ---- .108 -.002 .110 1500 ---- ---- ---- ---- .120 -.002 .122 1525 ---- ---- ---- ---- .133 -.002 .135 1550 ---- ---- ---- ---- .147 -.002 .149 1575 ---- ---- ---- ---- .162 -.002 .164 1600 ---- ---- ---- ---- .178 -.003 .181 1625 ---- ---- ---- ---- .195 -.004 .199 1650 ---- ---- ---- ---- .214 -.004 .218 1675 ---- ---- ---- ---- .235 -.003 .238 1700 ---- ---- ---- ---- .256 -.004 .260 1725 ---- ---- ---- ---- .280 -.004 .284 1750 ---- ---- ---- ---- .305 -.004 .309 1775 ---- ---- ---- ---- .332 -.005 .337 1800 ---- ---- ---- ---- .361 -.005 .366 1825 ---- ---- ---- ---- .393 -.005 .398 1850 ---- ---- ---- ---- .427 -.005 .432 1875 ---- ---- ---- ---- .463 -.006 .469 1900 ---- ---- ---- ---- .503 -.006 .509 1925 ---- ---- ---- ---- .545 -.007 .552 1950 ---- ---- ---- ---- .591 -.008 .599 1975 ---- ---- ---- ---- .641 -.008 .649 2000 ---- ---- ---- ---- .694 -.009 .703 2025 ---- ---- ---- ---- .752 -.008 .760 2050 ---- ---- ---- ---- .813 -.009 .822 2075 ---- ---- ---- ---- .879 -.010 .889 2100 ---- ---- ---- ---- .949 -.010 .959 2125 ---- ---- ---- ---- 1.023 -.011 1.034 2150 ---- ---- ---- ---- 1.103 -.011 1.114 2175 ---- ---- ---- ---- 1.187 -.012 1.199 2200 ---- ---- ---- ---- 1.276 -.012 1.288 2225 ---- ---- ---- ---- 1.370 -.013 1.383 2250 ---- ---- ---- ---- 1.469 -.013 1.482 2275 ---- ---- ---- ---- 1.573 -.014 1.587 2300 ---- ---- ---- ---- 1.683 -.013 1.696 2325 ---- ---- ---- ---- 1.797 -.014 1.811 2350 ---- ---- ---- ---- 1.916 -.014 1.930 2375 ---- ---- ---- ---- 2.040 -.015 2.055 2400 ---- ---- ---- ---- 2.169 -.015 2.184 2425 ---- ---- ---- ---- 2.302 -.016 2.318 2450 ---- ---- ---- ---- 2.440 -.017 2.457 2475 ---- ---- ---- ---- 2.582 -.019 2.601 2500 ---- ---- ---- ---- 2.729 -.020 2.749 2525 ---- ---- ---- ---- 2.880 -.021 2.901 2550 ---- ---- ---- ---- 3.035 -.023 3.058 2575 ---- ---- ---- ---- 3.194 -.025 3.219 2600 ---- ---- ---- ---- 3.356 -.028 3.384 2625 ---- ---- ---- ---- 3.522 -.030 3.552 2650 ---- ---- ---- ---- 3.692 -.033 3.725 2675 ---- ---- ---- ---- 3.864 -.036 3.900 2700 ---- ---- ---- ---- 4.040 -.039 4.079 2725 ---- ---- ---- ---- 4.218 -.042 4.260 2750 ---- ---- ---- ---- 4.400 -.045 4.445 2775 ---- ---- ---- ---- 4.583 -.049 4.632 2800 ---- ---- ---- ---- 4.770 -.052 4.822 2825 ---- ---- ---- ---- 4.959 -.055 5.014 2850 ---- ---- ---- ---- 5.150 -.059 5.209 2875 ---- ---- ---- ---- 5.344 -.062 5.406 2900 ---- ---- ---- ---- 5.540 -.064 5.604 2925 ---- ---- ---- ---- 5.739 -.066 5.805 2950 ---- ---- ---- ---- 5.940 -.068 6.008 2975 ---- ---- ---- ---- 6.143 -.070 6.213 3000 ---- ---- 6.363A 6.363A 6.349 -.070 6.419 3025 ---- ---- ---- ---- 6.556 -.071 6.627 3050 ---- ---- ---- ---- 6.767 -.069 6.836 3075 ---- ---- ---- ---- 6.979 -.068 7.047 3100 ---- ---- ---- ---- 7.192 -.067 7.259 3125 ---- ---- ---- ---- 7.408 -.064 7.472 3150 ---- ---- ---- ---- 7.625 -.062 7.687 3175 ---- ---- ---- ---- 7.843 -.060 7.903 3200 ---- ---- ---- ---- 8.063 -.057 8.120 3225 ---- ---- ---- ---- 8.284 -.055 8.339 3250 ---- ---- ---- ---- 8.506 -.052 8.558 3275 ---- ---- ---- ---- 8.729 -.050 8.779 3300 ---- ---- ---- ---- 8.953 -.047 9.000 3325 ---- ---- ---- ---- 9.177 -.045 9.222 3350 ---- ---- ---- ---- 9.403 -.043 9.446 3375 ---- ---- ---- ---- 9.629 -.041 9.670 3400 ---- ---- ---- ---- 9.856 -.039 9.895 3425 ---- ---- ---- ---- 10.083 -.038 10.121 3450 ---- ---- ---- ---- 10.312 -.035 10.347 3475 ---- ---- ---- ---- 10.540 -.035 10.575 3500 ---- ---- ---- ---- 10.770 -.033 10.803 3525 ---- ---- ---- ---- 11.001 -.031 11.032 3550 ---- ---- ---- ---- 11.232 -.030 11.262 3575 ---- ---- ---- ---- 11.463 -.030 11.493 3600 ---- ---- ---- ---- 11.696 -.028 11.724 3625 ---- ---- ---- ---- 11.929 -.027 11.956 3650 ---- ---- ---- ---- 12.162 -.026 12.188 3675 ---- ---- ---- ---- 12.396 -.026 12.422 3700 ---- ---- ---- ---- 12.631 -.024 12.655 3725 ---- ---- ---- ---- 12.867 -.023 12.890 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .006 .000 .006 750 ---- ---- ---- ---- .007 -.001 .008 775 ---- ---- ---- ---- .009 .000 .009 800 ---- ---- ---- ---- .010 -.001 .011 825 ---- ---- ---- ---- .012 .000 .012 850 ---- ---- ---- ---- .014 .000 .014 875 ---- ---- ---- ---- .016 .000 .016 900 ---- ---- ---- ---- .018 .000 .018 925 ---- ---- ---- ---- .020 -.001 .021 950 ---- ---- ---- ---- .023 -.001 .024 975 ---- ---- ---- ---- .026 -.001 .027 1000 ---- ---- ---- ---- .029 -.001 .030 1025 ---- ---- ---- ---- .033 .000 .033 1050 ---- ---- ---- ---- .036 -.001 .037 1075 ---- ---- ---- ---- .041 .000 .041 1100 ---- ---- ---- ---- .045 -.001 .046 1125 ---- ---- ---- ---- .050 -.001 .051 1150 ---- ---- ---- ---- .055 -.001 .056 1175 ---- ---- ---- ---- .060 -.001 .061 1200 ---- ---- ---- ---- .066 -.001 .067 1225 ---- ---- ---- ---- .072 -.001 .073 1250 ---- ---- ---- ---- .079 -.001 .080 1275 ---- ---- ---- ---- .086 -.001 .087 1300 ---- ---- ---- ---- .093 -.002 .095 1325 ---- ---- ---- ---- .101 -.002 .103 1350 ---- ---- ---- ---- .110 -.001 .111 1375 ---- ---- ---- ---- .119 -.002 .121 1400 ---- ---- ---- ---- .129 -.002 .131 1425 ---- ---- ---- ---- .139 -.002 .141 1450 ---- ---- ---- ---- .150 -.003 .153 1475 ---- ---- ---- ---- .163 -.002 .165 1500 ---- ---- ---- ---- .176 -.003 .179 1525 ---- ---- ---- ---- .190 -.003 .193 1550 ---- ---- ---- ---- .206 -.003 .209 1575 ---- ---- ---- ---- .223 -.003 .226 1600 ---- ---- ---- ---- .241 -.004 .245 1625 ---- ---- ---- ---- .261 -.004 .265 1650 ---- ---- ---- ---- .283 -.004 .287 1675 ---- ---- ---- ---- .307 -.004 .311 1700 ---- ---- ---- ---- .332 -.004 .336 1725 ---- ---- ---- ---- .360 -.004 .364 1750 ---- ---- ---- ---- .389 -.005 .394 1775 ---- ---- ---- ---- .422 -.005 .427 1800 ---- ---- ---- ---- .456 -.006 .462 12 1825 ---- ---- ---- ---- .494 -.006 .500 1850 ---- ---- ---- ---- .534 -.006 .540 1875 ---- ---- ---- ---- .577 -.007 .584 1900 ---- ---- .627A .627A .623 -.007 .630 1925 ---- ---- .674A .674A .673 -.007 .680 1950 ---- ---- .724A .724A .726 -.008 .734 1975 ---- ---- .778A .778A .783 -.008 .791 2000 ---- ---- .836A .836A .843 -.008 .851 1 2025 ---- ---- .895A .895A .907 -.009 .916 2050 ---- ---- .960A .960A .975 -.009 .984 2075 ---- ---- 1.028A 1.028A 1.047 -.010 1.057 2100 ---- ---- 1.101A 1.101A 1.123 -.010 1.133 2125 ---- ---- 1.178A 1.178A 1.204 -.010 1.214 2150 ---- ---- 1.259A 1.259A 1.288 -.011 1.299 2175 ---- ---- 1.344A 1.344A 1.377 -.011 1.388 2200 ---- ---- 1.435A 1.435A 1.470 -.012 1.482 2225 ---- ---- 1.529A 1.529A 1.567 -.012 1.579 2250 ---- ---- 1.628A 1.628A 1.669 -.013 1.682 2275 ---- ---- 1.732A 1.732A 1.775 -.013 1.788 2300 ---- ---- 1.839A 1.839A 1.885 -.014 1.899 1 2325 ---- ---- 1.951A 1.951A 1.999 -.014 2.013 2350 ---- ---- 2.067A 2.067A 2.118 -.015 2.133 2375 ---- ---- 2.188A 2.188A 2.241 -.015 2.256 2400 ---- ---- 2.312A 2.312A 2.368 -.015 2.383 2425 ---- ---- 2.441A 2.441A 2.499 -.016 2.515 2450 ---- ---- 2.574A 2.574A 2.634 -.017 2.651 2475 ---- ---- 2.711A 2.711A 2.773 -.017 2.790 2500 ---- ---- 2.851A 2.851A 2.915 -.018 2.933 2525 ---- ---- 2.995A 2.995A 3.062 -.019 3.081 2550 ---- ---- 3.143A 3.143A 3.212 -.019 3.231 2575 ---- ---- 3.295A 3.295A 3.366 -.020 3.386 2600 ---- ---- 3.450A 3.450A 3.524 -.020 3.544 2625 ---- ---- 3.608A 3.608A 3.685 -.020 3.705 12 2650 ---- ---- 3.770A 3.770A 3.849 -.020 3.869 2675 ---- ---- 3.935A 3.935A 4.016 -.021 4.037 2700 ---- ---- 4.103A 4.103A 4.187 -.021 4.208 2725 ---- ---- 4.273A 4.273A 4.360 -.022 4.382 2750 ---- ---- 4.447A 4.447A 4.536 -.022 4.558 2775 ---- ---- 4.623A 4.623A 4.715 -.023 4.738 2800 ---- ---- 4.801A 4.801A 4.897 -.022 4.919 2825 ---- ---- 4.983A 4.983A 5.081 -.023 5.104 2850 ---- ---- 5.167A 5.167A 5.268 -.023 5.291 2875 ---- ---- 5.353A 5.353A 5.457 -.023 5.480 2900 ---- ---- 5.542A 5.542A 5.648 -.024 5.672 2925 ---- ---- ---- ---- 5.841 -.024 5.865 2950 ---- ---- ---- ---- 6.037 -.024 6.061 2975 ---- ---- ---- ---- 6.234 -.024 6.258 3000 ---- ---- ---- ---- 6.434 -.024 6.458 3025 ---- ---- ---- ---- 6.635 -.024 6.659 3050 ---- ---- ---- ---- 6.837 -.025 6.862 3075 ---- ---- ---- ---- 7.042 -.024 7.066 3100 ---- ---- ---- ---- 7.248 -.025 7.273 3125 ---- ---- ---- ---- 7.455 -.025 7.480 3150 ---- ---- ---- ---- 7.664 -.025 7.689 3175 ---- ---- ---- ---- 7.874 -.026 7.900 3200 ---- ---- ---- ---- 8.086 -.026 8.112 3225 ---- ---- ---- ---- 8.299 -.026 8.325 3250 ---- ---- ---- ---- 8.513 -.026 8.539 3275 ---- ---- ---- ---- 8.728 -.027 8.755 3300 ---- ---- ---- ---- 8.945 -.026 8.971 3325 ---- ---- ---- ---- 9.163 -.026 9.189 3350 ---- ---- ---- ---- 9.381 -.027 9.408 3375 ---- ---- ---- ---- 9.601 -.027 9.628 3400 ---- ---- ---- ---- 9.822 -.027 9.849 3425 ---- ---- ---- ---- 10.044 -.027 10.071 3450 ---- ---- ---- ---- 10.267 -.027 10.294 3475 ---- ---- ---- ---- 10.490 -.028 10.518 3500 ---- ---- ---- ---- 10.715 -.027 10.742 3525 ---- ---- ---- ---- 10.940 -.028 10.968 3550 ---- ---- ---- ---- 11.166 -.028 11.194 3575 ---- ---- ---- ---- 11.393 -.028 11.421 3600 ---- ---- ---- ---- 11.621 -.028 11.649 3625 ---- ---- ---- ---- 11.849 -.028 11.877 3650 ---- ---- ---- ---- 12.079 -.027 12.106 3675 ---- ---- ---- ---- 12.309 -.027 12.336 3700 ---- ---- ---- ---- 12.539 -.027 12.566 3725 ---- ---- ---- ---- 12.771 -.026 12.797 3750 ---- ---- ---- ---- 13.002 -.027 13.029 3775 ---- ---- ---- ---- 13.235 -.026 13.261 3800 ---- ---- ---- ---- 13.468 -.026 13.494 3825 ---- ---- ---- ---- 13.702 -.025 13.727 3850 ---- ---- ---- ---- 13.936 -.025 13.961 3875 ---- ---- ---- ---- 14.171 -.024 14.195 3900 ---- ---- ---- ---- 14.406 -.024 14.430 3925 ---- ---- ---- ---- 14.642 -.023 14.665 3950 ---- ---- ---- ---- 14.878 -.023 14.901 3975 ---- ---- ---- ---- 15.115 -.023 15.138 4000 ---- ---- ---- ---- 15.352 -.022 15.374 4025 ---- ---- ---- ---- 15.590 -.021 15.611 4050 ---- ---- ---- ---- 15.828 -.021 15.849 4075 ---- ---- ---- ---- 16.067 -.020 16.087 4100 ---- ---- ---- ---- 16.305 -.021 16.326 4700 ---- ---- ---- ---- 22.132 -.018 22.150 4900 ---- ---- ---- ---- 24.104 -.022 24.126 5000 ---- ---- ---- ---- 25.094 ---- ---- 7000 ---- ---- ---- ---- 45.078 ---- ---- SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .027 .000 .027 750 ---- ---- ---- ---- .031 .000 .031 775 ---- ---- ---- ---- .035 .000 .035 800 ---- ---- ---- ---- .039 -.001 .040 825 ---- ---- ---- ---- .044 -.001 .045 850 ---- ---- ---- ---- .049 -.001 .050 875 ---- ---- ---- ---- .055 -.001 .056 900 ---- ---- ---- ---- .061 -.001 .062 925 ---- ---- ---- ---- .067 -.001 .068 950 ---- ---- ---- ---- .074 -.001 .075 975 ---- ---- ---- ---- .081 -.001 .082 1000 ---- ---- ---- ---- .089 -.001 .090 1025 ---- ---- ---- ---- .097 -.001 .098 1050 ---- ---- ---- ---- .106 -.001 .107 1075 ---- ---- ---- ---- .115 -.001 .116 1100 ---- ---- ---- ---- .125 -.001 .126 1125 ---- ---- ---- ---- .135 -.001 .136 1150 ---- ---- ---- ---- .145 -.002 .147 1175 ---- ---- ---- ---- .156 -.002 .158 1200 ---- ---- ---- ---- .168 -.001 .169 1225 ---- ---- ---- ---- .180 -.002 .182 1250 ---- ---- ---- ---- .192 -.002 .194 1275 ---- ---- ---- ---- .205 -.003 .208 1300 ---- ---- ---- ---- .219 -.002 .221 1325 ---- ---- ---- ---- .233 -.003 .236 1350 ---- ---- ---- ---- .248 -.003 .251 1375 ---- ---- ---- ---- .264 -.002 .266 1400 ---- ---- ---- ---- .280 -.003 .283 1425 ---- ---- ---- ---- .297 -.002 .299 1450 ---- ---- ---- ---- .314 -.003 .317 1475 ---- ---- ---- ---- .332 -.003 .335 1500 ---- ---- ---- ---- .351 -.003 .354 1525 ---- ---- ---- ---- .370 -.004 .374 1550 ---- ---- ---- ---- .391 -.004 .395 1575 ---- ---- ---- ---- .413 -.004 .417 1600 ---- ---- ---- ---- .436 -.004 .440 1625 ---- ---- ---- ---- .460 -.004 .464 1650 ---- ---- ---- ---- .486 -.004 .490 1675 ---- ---- ---- ---- .513 -.005 .518 1700 ---- ---- ---- ---- .543 -.004 .547 1725 ---- ---- ---- ---- .574 -.005 .579 1750 ---- ---- ---- ---- .608 -.005 .613 1775 ---- ---- ---- ---- .643 -.006 .649 1800 ---- ---- ---- ---- .682 -.005 .687 1825 ---- ---- ---- ---- .722 -.006 .728 1850 ---- ---- ---- ---- .766 -.006 .772 1875 ---- ---- ---- ---- .811 -.007 .818 1900 ---- ---- ---- ---- .860 -.007 .867 1925 ---- ---- ---- ---- .912 -.007 .919 1950 ---- ---- ---- ---- .967 -.007 .974 1975 ---- ---- ---- ---- 1.024 -.008 1.032 2000 ---- ---- ---- ---- 1.085 -.008 1.093 2025 ---- ---- ---- ---- 1.149 -.009 1.158 2050 ---- ---- ---- ---- 1.217 -.009 1.226 2075 ---- ---- ---- ---- 1.288 -.009 1.297 2100 ---- ---- ---- ---- 1.363 -.009 1.372 2125 ---- ---- ---- ---- 1.442 -.009 1.451 2150 ---- ---- ---- ---- 1.524 -.010 1.534 2175 ---- ---- ---- ---- 1.611 -.010 1.621 2200 ---- ---- ---- ---- 1.702 -.010 1.712 2225 ---- ---- ---- ---- 1.797 -.011 1.808 2250 ---- ---- ---- ---- 1.896 -.012 1.908 2275 ---- ---- ---- ---- 2.000 -.012 2.012 2300 ---- ---- ---- ---- 2.108 -.013 2.121 2325 ---- ---- ---- ---- 2.221 -.013 2.234 2350 ---- ---- ---- ---- 2.338 -.014 2.352 2375 ---- ---- ---- ---- 2.460 -.014 2.474 2400 ---- ---- ---- ---- 2.586 -.014 2.600 2425 ---- ---- ---- ---- 2.717 -.014 2.731 2450 ---- ---- ---- ---- 2.851 -.015 2.866 2475 ---- ---- ---- ---- 2.990 -.015 3.005 2500 ---- ---- ---- ---- 3.133 -.016 3.149 2525 ---- ---- ---- ---- 3.280 -.016 3.296 2550 ---- ---- ---- ---- 3.431 -.016 3.447 2575 ---- ---- ---- ---- 3.586 -.016 3.602 2600 ---- ---- ---- ---- 3.745 -.016 3.761 2625 ---- ---- ---- ---- 3.907 -.016 3.923 2650 ---- ---- ---- ---- 4.072 -.017 4.089 2675 ---- ---- ---- ---- 4.240 -.018 4.258 2700 ---- ---- ---- ---- 4.412 -.018 4.430 2725 ---- ---- ---- ---- 4.586 -.018 4.604 2750 ---- ---- ---- ---- 4.764 -.018 4.782 2775 ---- ---- ---- ---- 4.944 -.018 4.962 2800 ---- ---- ---- ---- 5.126 -.019 5.145 2825 ---- ---- ---- ---- 5.310 -.019 5.329 2850 ---- ---- ---- ---- 5.497 -.019 5.516 2875 ---- ---- ---- ---- 5.686 -.020 5.706 2900 ---- ---- ---- ---- 5.877 -.020 5.897 2925 ---- ---- ---- ---- 6.070 -.020 6.090 2950 ---- ---- ---- ---- 6.264 -.020 6.284 2975 ---- ---- ---- ---- 6.461 -.020 6.481 3000 ---- ---- ---- ---- 6.658 -.021 6.679 3025 ---- ---- ---- ---- 6.858 -.021 6.879 3050 ---- ---- ---- ---- 7.059 -.021 7.080 3075 ---- ---- ---- ---- 7.261 -.021 7.282 3100 ---- ---- ---- ---- 7.465 -.021 7.486 3125 ---- ---- ---- ---- 7.670 -.021 7.691 3150 ---- ---- ---- ---- 7.876 -.021 7.897 3175 ---- ---- ---- ---- 8.083 -.022 8.105 3200 ---- ---- ---- ---- 8.291 -.022 8.313 3225 ---- ---- ---- ---- 8.501 -.022 8.523 3250 ---- ---- ---- ---- 8.711 -.022 8.733 3275 ---- ---- ---- ---- 8.922 -.023 8.945 3300 ---- ---- ---- ---- 9.135 -.022 9.157 3325 ---- ---- ---- ---- 9.348 -.023 9.371 15 3350 ---- ---- ---- ---- 9.562 -.023 9.585 3375 ---- ---- ---- ---- 9.777 -.023 9.800 3400 ---- ---- ---- ---- 9.993 -.023 10.016 3425 ---- ---- ---- ---- 10.210 -.023 10.233 3450 ---- ---- ---- ---- 10.427 -.023 10.450 3475 ---- ---- ---- ---- 10.645 -.024 10.669 3500 ---- ---- ---- ---- 10.864 -.024 10.888 3525 ---- ---- ---- ---- 11.084 -.024 11.108 3550 ---- ---- ---- ---- 11.305 -.023 11.328 3575 ---- ---- ---- ---- 11.526 -.024 11.550 3600 ---- ---- ---- ---- 11.748 -.024 11.772 3625 ---- ---- ---- ---- 11.971 -.024 11.995 3650 ---- ---- ---- ---- 12.194 -.025 12.219 3675 ---- ---- ---- ---- 12.419 -.024 12.443 3700 ---- ---- ---- ---- 12.644 -.024 12.668 3725 ---- ---- ---- ---- 12.869 -.025 12.894 3750 ---- ---- ---- ---- 13.095 -.025 13.120 3775 ---- ---- ---- ---- 13.322 -.025 13.347 3800 ---- ---- ---- ---- 13.550 -.024 13.574 3825 ---- ---- ---- ---- 13.778 -.024 13.802 3850 ---- ---- ---- ---- 14.006 -.025 14.031 3875 ---- ---- ---- ---- 14.235 -.025 14.260 3900 ---- ---- ---- ---- 14.465 -.025 14.490 3925 ---- ---- ---- ---- 14.695 -.025 14.720 3950 ---- ---- ---- ---- 14.926 -.025 14.951 3975 ---- ---- ---- ---- 15.157 -.025 15.182 4000 ---- ---- ---- ---- 15.389 -.025 15.414 4025 ---- ---- ---- ---- 15.621 -.025 15.646 4050 ---- ---- ---- ---- 15.854 -.025 15.879 4075 ---- ---- ---- ---- 16.087 -.025 16.112 4100 ---- ---- ---- ---- 16.320 -.026 16.346 5000 ---- ---- ---- ---- 24.932 -.028 24.960 6000 ---- ---- ---- ---- 34.761 -.030 34.791 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .170 -.002 .172 950 ---- ---- ---- ---- .184 -.001 .185 975 ---- ---- ---- ---- .198 -.001 .199 1000 ---- ---- ---- ---- .212 -.001 .213 1025 ---- ---- ---- ---- .227 -.002 .229 1050 ---- ---- ---- ---- .242 -.002 .244 1075 ---- ---- ---- ---- .258 -.002 .260 1100 ---- ---- ---- ---- .275 -.002 .277 1125 ---- ---- ---- ---- .292 -.002 .294 1150 ---- ---- ---- ---- .310 -.002 .312 1175 ---- ---- ---- ---- .328 -.002 .330 1200 ---- ---- ---- ---- .347 -.002 .349 1225 ---- ---- ---- ---- .366 -.003 .369 1250 ---- ---- ---- ---- .386 -.003 .389 1275 ---- ---- ---- ---- .407 -.002 .409 1300 ---- ---- ---- ---- .427 -.003 .430 1325 ---- ---- ---- ---- .449 -.003 .452 1350 ---- ---- ---- ---- .471 -.003 .474 1375 ---- ---- ---- ---- .494 -.003 .497 1400 ---- ---- ---- ---- .517 -.003 .520 1425 ---- ---- ---- ---- .541 -.003 .544 1450 ---- ---- ---- ---- .565 -.004 .569 1475 ---- ---- ---- ---- .590 -.004 .594 1500 ---- ---- ---- ---- .616 -.004 .620 1525 ---- ---- ---- ---- .642 -.004 .646 1550 ---- ---- ---- ---- .669 -.005 .674 1575 ---- ---- ---- ---- .698 -.004 .702 1600 ---- ---- ---- ---- .727 -.005 .732 1625 ---- ---- ---- ---- .758 -.005 .763 1650 ---- ---- ---- ---- .790 -.005 .795 1675 ---- ---- ---- ---- .824 -.005 .829 1700 ---- ---- ---- ---- .860 -.005 .865 1725 ---- ---- ---- ---- .898 -.005 .903 1750 ---- ---- ---- ---- .938 -.005 .943 1775 ---- ---- ---- ---- .980 -.006 .986 1800 ---- ---- ---- ---- 1.025 -.006 1.031 1825 ---- ---- ---- ---- 1.072 -.006 1.078 1850 ---- ---- ---- ---- 1.122 -.007 1.129 1875 ---- ---- ---- ---- 1.175 -.007 1.182 1900 ---- ---- ---- ---- 1.230 -.007 1.237 1925 ---- ---- ---- ---- 1.289 -.007 1.296 1950 ---- ---- ---- ---- 1.350 -.007 1.357 1975 ---- ---- ---- ---- 1.414 -.008 1.422 2000 ---- ---- ---- ---- 1.482 -.007 1.489 2025 ---- ---- ---- ---- 1.552 -.008 1.560 2050 ---- ---- ---- ---- 1.625 -.009 1.634 2075 ---- ---- ---- ---- 1.702 -.009 1.711 2100 ---- ---- ---- ---- 1.783 -.009 1.792 2125 ---- ---- ---- ---- 1.867 -.009 1.876 2150 ---- ---- ---- ---- 1.954 -.010 1.964 2175 ---- ---- ---- ---- 2.046 -.009 2.055 2200 ---- ---- ---- ---- 2.141 -.010 2.151 2225 ---- ---- ---- ---- 2.240 -.010 2.250 2250 ---- ---- ---- ---- 2.343 -.011 2.354 2275 ---- ---- ---- ---- 2.451 -.011 2.462 2300 ---- ---- ---- ---- 2.562 -.012 2.574 2325 ---- ---- ---- ---- 2.678 -.012 2.690 2350 ---- ---- ---- ---- 2.798 -.012 2.810 2375 ---- ---- ---- ---- 2.923 -.012 2.935 2400 ---- ---- ---- ---- 3.051 -.013 3.064 2425 ---- ---- ---- ---- 3.184 -.013 3.197 2450 ---- ---- ---- ---- 3.321 -.013 3.334 2475 ---- ---- ---- ---- 3.461 -.014 3.475 2500 ---- ---- ---- ---- 3.606 -.014 3.620 2525 ---- ---- ---- ---- 3.754 -.014 3.768 2550 ---- ---- ---- ---- 3.907 -.014 3.921 2575 ---- ---- ---- ---- 4.063 -.014 4.077 2600 ---- ---- ---- ---- 4.222 -.014 4.236 2625 ---- ---- ---- ---- 4.385 -.015 4.400 2650 ---- ---- ---- ---- 4.551 -.015 4.566 2675 ---- ---- ---- ---- 4.720 -.015 4.735 2700 ---- ---- ---- ---- 4.892 -.015 4.907 2725 ---- ---- ---- ---- 5.067 -.015 5.082 2750 ---- ---- ---- ---- 5.244 -.016 5.260 2775 ---- ---- ---- ---- 5.424 -.016 5.440 2800 ---- ---- ---- ---- 5.607 -.016 5.623 2825 ---- ---- ---- ---- 5.791 -.017 5.808 2850 ---- ---- ---- ---- 5.978 -.017 5.995 2875 ---- ---- ---- ---- 6.167 -.016 6.183 2900 ---- ---- ---- ---- 6.357 -.017 6.374 2925 ---- ---- ---- ---- 6.549 -.018 6.567 2950 ---- ---- ---- ---- 6.743 -.018 6.761 2975 ---- ---- ---- ---- 6.939 -.017 6.956 3000 ---- ---- ---- ---- 7.136 -.018 7.154 3025 ---- ---- ---- ---- 7.334 -.018 7.352 3050 ---- ---- ---- ---- 7.534 -.018 7.552 3075 ---- ---- ---- ---- 7.735 -.018 7.753 3100 ---- ---- ---- ---- 7.938 -.018 7.956 3125 ---- ---- ---- ---- 8.141 -.019 8.160 3150 ---- ---- ---- ---- 8.346 -.018 8.364 3175 ---- ---- ---- ---- 8.551 -.019 8.570 3200 ---- ---- ---- ---- 8.758 -.019 8.777 3225 ---- ---- ---- ---- 8.966 -.018 8.984 3250 ---- ---- ---- ---- 9.174 -.019 9.193 3275 ---- ---- ---- ---- 9.383 -.019 9.402 3300 ---- ---- ---- ---- 9.594 -.019 9.613 3325 ---- ---- ---- ---- 9.805 -.019 9.824 3350 ---- ---- ---- ---- 10.017 -.019 10.036 3375 ---- ---- ---- ---- 10.229 -.020 10.249 3400 ---- ---- ---- ---- 10.443 -.019 10.462 3425 ---- ---- ---- ---- 10.657 -.019 10.676 3450 ---- ---- ---- ---- 10.871 -.020 10.891 3475 ---- ---- ---- ---- 11.087 -.020 11.107 3500 ---- ---- ---- ---- 11.303 -.020 11.323 3525 ---- ---- ---- ---- 11.520 -.020 11.540 3550 ---- ---- ---- ---- 11.738 -.020 11.758 3575 ---- ---- ---- ---- 11.956 -.020 11.976 3600 ---- ---- ---- ---- 12.175 -.020 12.195 3625 ---- ---- ---- ---- 12.395 -.020 12.415 3650 ---- ---- ---- ---- 12.615 -.021 12.636 3675 ---- ---- ---- ---- 12.836 -.021 12.857 3700 ---- ---- ---- ---- 13.058 -.021 13.079 3725 ---- ---- ---- ---- 13.281 -.020 13.301 3750 ---- ---- ---- ---- 13.504 -.020 13.524 3775 ---- ---- ---- ---- 13.728 -.020 13.748 3800 ---- ---- ---- ---- 13.952 -.021 13.973 3825 ---- ---- ---- ---- 14.177 -.021 14.198 3850 ---- ---- ---- ---- 14.402 -.021 14.423 3875 ---- ---- ---- ---- 14.628 -.021 14.649 3900 ---- ---- ---- ---- 14.855 -.021 14.876 3925 ---- ---- ---- ---- 15.082 -.021 15.103 3950 ---- ---- ---- ---- 15.310 -.021 15.331 3975 ---- ---- ---- ---- 15.538 -.021 15.559 4000 ---- ---- ---- ---- 15.766 -.022 15.788 4025 ---- ---- ---- ---- 15.995 -.022 16.017 4050 ---- ---- ---- ---- 16.225 -.021 16.246 4075 ---- ---- ---- ---- 16.455 -.021 16.476 4100 ---- ---- ---- ---- 16.685 -.022 16.707 4125 ---- ---- ---- ---- 16.916 -.022 16.938 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .259 -.002 .261 950 ---- ---- ---- ---- .277 -.002 .279 975 ---- ---- ---- ---- .295 -.002 .297 1000 ---- ---- ---- ---- .314 -.002 .316 1025 ---- ---- ---- ---- .334 -.002 .336 1050 ---- ---- ---- ---- .354 -.002 .356 1075 ---- ---- ---- ---- .374 -.002 .376 1100 ---- ---- ---- ---- .395 -.002 .397 1125 ---- ---- ---- ---- .417 -.002 .419 1150 ---- ---- ---- ---- .439 -.002 .441 1175 ---- ---- ---- ---- .461 -.003 .464 1200 ---- ---- ---- ---- .485 -.002 .487 1225 ---- ---- ---- ---- .508 -.003 .511 1250 ---- ---- ---- ---- .532 -.003 .535 1275 ---- ---- ---- ---- .557 -.003 .560 1300 ---- ---- ---- ---- .582 -.003 .585 1325 ---- ---- ---- ---- .607 -.004 .611 1350 ---- ---- ---- ---- .634 -.003 .637 1375 ---- ---- ---- ---- .660 -.004 .664 1400 ---- ---- ---- ---- .687 -.004 .691 1425 ---- ---- ---- ---- .715 -.004 .719 1450 ---- ---- ---- ---- .743 -.004 .747 1475 ---- ---- ---- ---- .772 -.004 .776 1500 ---- ---- ---- ---- .801 -.004 .805 1525 ---- ---- ---- ---- .831 -.004 .835 1550 ---- ---- ---- ---- .861 -.005 .866 1575 ---- ---- ---- ---- .893 -.005 .898 1600 ---- ---- ---- ---- .926 -.005 .931 1625 ---- ---- ---- ---- .960 -.005 .965 1650 ---- ---- ---- ---- .996 -.005 1.001 1675 ---- ---- ---- ---- 1.033 -.005 1.038 1700 ---- ---- ---- ---- 1.073 -.005 1.078 1725 ---- ---- ---- ---- 1.114 -.005 1.119 1750 ---- ---- ---- ---- 1.157 -.006 1.163 1775 ---- ---- ---- ---- 1.204 -.005 1.209 1800 ---- ---- ---- ---- 1.252 -.006 1.258 1825 ---- ---- ---- ---- 1.303 -.006 1.309 1850 ---- ---- ---- ---- 1.357 -.006 1.363 1875 ---- ---- ---- ---- 1.413 -.007 1.420 1900 ---- ---- ---- ---- 1.473 -.006 1.479 1925 ---- ---- ---- ---- 1.535 -.007 1.542 1950 ---- ---- ---- ---- 1.600 -.007 1.607 1975 ---- ---- ---- ---- 1.668 -.007 1.675 2000 ---- ---- ---- ---- 1.738 -.008 1.746 2025 ---- ---- ---- ---- 1.812 -.008 1.820 2050 ---- ---- ---- ---- 1.889 -.009 1.898 2075 ---- ---- ---- ---- 1.970 -.008 1.978 2100 ---- ---- ---- ---- 2.053 -.009 2.062 2125 ---- ---- ---- ---- 2.140 -.009 2.149 2150 ---- ---- ---- ---- 2.231 -.009 2.240 2175 ---- ---- ---- ---- 2.326 -.009 2.335 2200 ---- ---- ---- ---- 2.424 -.009 2.433 2225 ---- ---- ---- ---- 2.526 -.010 2.536 2250 ---- ---- ---- ---- 2.632 -.010 2.642 2275 ---- ---- ---- ---- 2.742 -.010 2.752 2300 ---- ---- ---- ---- 2.856 -.011 2.867 2325 ---- ---- ---- ---- 2.975 -.011 2.986 2350 ---- ---- ---- ---- 3.097 -.011 3.108 2375 ---- ---- ---- ---- 3.224 -.011 3.235 2400 ---- ---- ---- ---- 3.355 -.011 3.366 2425 ---- ---- ---- ---- 3.489 -.012 3.501 2450 ---- ---- ---- ---- 3.628 -.012 3.640 2475 ---- ---- ---- ---- 3.771 -.012 3.783 2500 ---- ---- ---- ---- 3.917 -.013 3.930 2525 ---- ---- ---- ---- 4.067 -.013 4.080 2550 ---- ---- ---- ---- 4.221 -.013 4.234 2575 ---- ---- ---- ---- 4.379 -.013 4.392 2600 ---- ---- ---- ---- 4.539 -.014 4.553 2625 ---- ---- ---- ---- 4.704 -.013 4.717 2650 ---- ---- ---- ---- 4.871 -.014 4.885 2675 ---- ---- ---- ---- 5.041 -.014 5.055 2700 ---- ---- ---- ---- 5.214 -.014 5.228 2725 ---- ---- ---- ---- 5.390 -.014 5.404 2750 ---- ---- ---- ---- 5.569 -.014 5.583 2775 ---- ---- ---- ---- 5.749 -.015 5.764 2800 ---- ---- ---- ---- 5.933 -.014 5.947 2825 ---- ---- ---- ---- 6.118 -.015 6.133 2850 ---- ---- ---- ---- 6.305 -.015 6.320 2875 ---- ---- ---- ---- 6.494 -.015 6.509 2900 ---- ---- ---- ---- 6.685 -.015 6.700 2925 ---- ---- ---- ---- 6.878 -.015 6.893 2950 ---- ---- ---- ---- 7.072 -.015 7.087 2975 ---- ---- ---- ---- 7.268 -.015 7.283 3000 ---- ---- ---- ---- 7.465 -.016 7.481 3025 ---- ---- ---- ---- 7.663 -.016 7.679 3050 ---- ---- ---- ---- 7.863 -.016 7.879 3075 ---- ---- ---- ---- 8.064 -.016 8.080 3100 ---- ---- ---- ---- 8.266 -.017 8.283 3125 ---- ---- ---- ---- 8.469 -.017 8.486 3150 ---- ---- ---- ---- 8.674 -.016 8.690 3175 ---- ---- ---- ---- 8.879 -.016 8.895 3200 ---- ---- ---- ---- 9.085 -.017 9.102 3225 ---- ---- ---- ---- 9.292 -.017 9.309 3250 ---- ---- ---- ---- 9.500 -.017 9.517 3275 ---- ---- ---- ---- 9.709 -.017 9.726 3300 ---- ---- ---- ---- 9.918 -.017 9.935 3325 ---- ---- ---- ---- 10.128 -.017 10.145 3350 ---- ---- ---- ---- 10.339 -.018 10.357 3375 ---- ---- ---- ---- 10.551 -.017 10.568 3400 ---- ---- ---- ---- 10.764 -.017 10.781 3425 ---- ---- ---- ---- 10.977 -.017 10.994 3450 ---- ---- ---- ---- 11.190 -.018 11.208 3475 ---- ---- ---- ---- 11.405 -.017 11.422 3500 ---- ---- ---- ---- 11.620 -.018 11.638 3525 ---- ---- ---- ---- 11.836 -.018 11.854 3550 ---- ---- ---- ---- 12.052 -.018 12.070 3575 ---- ---- ---- ---- 12.269 -.018 12.287 3600 ---- ---- ---- ---- 12.487 -.018 12.505 3625 ---- ---- ---- ---- 12.706 -.018 12.724 3650 ---- ---- ---- ---- 12.925 -.018 12.943 3675 ---- ---- ---- ---- 13.145 -.018 13.163 3700 ---- ---- ---- ---- 13.365 -.019 13.384 3725 ---- ---- ---- ---- 13.587 -.018 13.605 3750 ---- ---- ---- ---- 13.809 -.018 13.827 3775 ---- ---- ---- ---- 14.031 -.018 14.049 3800 ---- ---- ---- ---- 14.254 -.018 14.272 3825 ---- ---- ---- ---- 14.478 -.018 14.496 3850 ---- ---- ---- ---- 14.702 -.018 14.720 3875 ---- ---- ---- ---- 14.927 -.018 14.945 3900 ---- ---- ---- ---- 15.152 -.019 15.171 3925 ---- ---- ---- ---- 15.378 -.018 15.396 3950 ---- ---- ---- ---- 15.604 -.019 15.623 3975 ---- ---- ---- ---- 15.831 -.019 15.850 4000 ---- ---- ---- ---- 16.058 -.019 16.077 4025 ---- ---- ---- ---- 16.286 -.019 16.305 4050 ---- ---- ---- ---- 16.515 -.018 16.533 4075 ---- ---- ---- ---- 16.743 -.019 16.762 4100 ---- ---- ---- ---- 16.973 -.019 16.992 4125 ---- ---- ---- ---- 17.202 -.019 17.221 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .524 -.002 .526 1050 ---- ---- ---- ---- .550 -.002 .552 1075 ---- ---- ---- ---- .577 -.002 .579 1100 ---- ---- ---- ---- .604 -.003 .607 1125 ---- ---- ---- ---- .632 -.002 .634 1150 ---- ---- ---- ---- .660 -.003 .663 1175 ---- ---- ---- ---- .689 -.002 .691 1200 ---- ---- ---- ---- .718 -.002 .720 1225 ---- ---- ---- ---- .747 -.003 .750 1250 ---- ---- ---- ---- .777 -.003 .780 1275 ---- ---- ---- ---- .807 -.003 .810 1300 ---- ---- ---- ---- .838 -.003 .841 1325 ---- ---- ---- ---- .868 -.004 .872 1350 ---- ---- ---- ---- .900 -.003 .903 1375 ---- ---- ---- ---- .931 -.004 .935 1400 ---- ---- ---- ---- .963 -.004 .967 1425 ---- ---- ---- ---- .996 -.003 .999 1450 ---- ---- ---- ---- 1.028 -.004 1.032 1475 ---- ---- ---- ---- 1.061 -.004 1.065 1500 ---- ---- ---- ---- 1.095 -.004 1.099 1525 ---- ---- ---- ---- 1.129 -.004 1.133 1550 ---- ---- ---- ---- 1.163 -.004 1.167 1575 ---- ---- ---- ---- 1.197 -.004 1.201 1600 ---- ---- ---- ---- 1.232 -.005 1.237 1625 ---- ---- ---- ---- 1.267 -.005 1.272 1650 ---- ---- ---- ---- 1.304 -.005 1.309 1675 ---- ---- ---- ---- 1.341 -.005 1.346 1700 ---- ---- ---- ---- 1.379 -.005 1.384 1725 ---- ---- ---- ---- 1.419 -.005 1.424 1750 ---- ---- ---- ---- 1.460 -.006 1.466 1775 ---- ---- ---- ---- 1.503 -.006 1.509 1800 ---- ---- ---- ---- 1.548 -.006 1.554 1825 ---- ---- ---- ---- 1.595 -.006 1.601 1850 ---- ---- ---- ---- 1.645 -.006 1.651 1875 ---- ---- ---- ---- 1.697 -.006 1.703 1900 ---- ---- ---- ---- 1.752 -.006 1.758 1925 ---- ---- ---- ---- 1.810 -.006 1.816 1950 ---- ---- ---- ---- 1.870 -.007 1.877 1975 ---- ---- ---- ---- 1.933 -.007 1.940 2000 ---- ---- ---- ---- 1.999 -.007 2.006 2025 ---- ---- ---- ---- 2.068 -.007 2.075 2050 ---- ---- ---- ---- 2.140 -.007 2.147 2075 ---- ---- ---- ---- 2.214 -.008 2.222 2100 ---- ---- ---- ---- 2.292 -.008 2.300 2125 ---- ---- ---- ---- 2.373 -.008 2.381 2150 ---- ---- ---- ---- 2.456 -.009 2.465 2175 ---- ---- ---- ---- 2.543 -.009 2.552 2200 ---- ---- ---- ---- 2.634 -.008 2.642 2225 ---- ---- ---- ---- 2.727 -.009 2.736 2250 ---- ---- ---- ---- 2.825 -.009 2.834 2275 ---- ---- ---- ---- 2.926 -.009 2.935 2300 ---- ---- ---- ---- 3.030 -.009 3.039 2325 ---- ---- ---- ---- 3.139 -.009 3.148 2350 ---- ---- ---- ---- 3.251 -.010 3.261 2375 ---- ---- ---- ---- 3.367 -.010 3.377 2400 ---- ---- ---- ---- 3.488 -.010 3.498 2425 ---- ---- ---- ---- 3.612 -.011 3.623 2450 ---- ---- ---- ---- 3.741 -.010 3.751 2475 ---- ---- ---- ---- 3.874 -.010 3.884 2500 ---- ---- ---- ---- 4.010 -.011 4.021 2525 ---- ---- ---- ---- 4.151 -.011 4.162 2550 ---- ---- ---- ---- 4.295 -.011 4.306 2575 ---- ---- ---- ---- 4.443 -.012 4.455 2600 ---- ---- ---- ---- 4.595 -.012 4.607 2625 ---- ---- ---- ---- 4.751 -.011 4.762 2650 ---- ---- ---- ---- 4.910 -.012 4.922 2675 ---- ---- ---- ---- 5.072 -.012 5.084 2700 ---- ---- ---- ---- 5.238 -.012 5.250 2725 ---- ---- ---- ---- 5.407 -.012 5.419 2750 ---- ---- ---- ---- 5.579 -.013 5.592 2775 ---- ---- ---- ---- 5.754 -.013 5.767 2800 ---- ---- ---- ---- 5.932 -.013 5.945 2825 ---- ---- ---- ---- 6.112 -.013 6.125 2850 ---- ---- ---- ---- 6.295 -.013 6.308 2875 ---- ---- ---- ---- 6.480 -.013 6.493 2900 ---- ---- ---- ---- 6.667 -.013 6.680 2925 ---- ---- ---- ---- 6.856 -.013 6.869 2950 ---- ---- ---- ---- 7.047 -.013 7.060 2975 ---- ---- ---- ---- 7.239 -.014 7.253 3000 ---- ---- ---- ---- 7.433 -.014 7.447 3025 ---- ---- ---- ---- 7.629 -.014 7.643 3050 ---- ---- ---- ---- 7.826 -.014 7.840 3075 ---- ---- ---- ---- 8.025 -.014 8.039 3100 ---- ---- ---- ---- 8.225 -.014 8.239 3125 ---- ---- ---- ---- 8.426 -.014 8.440 3150 ---- ---- ---- ---- 8.628 -.014 8.642 3175 ---- ---- ---- ---- 8.832 -.014 8.846 3200 ---- ---- ---- ---- 9.036 -.014 9.050 3225 ---- ---- ---- ---- 9.241 -.015 9.256 3250 ---- ---- ---- ---- 9.447 -.015 9.462 3275 ---- ---- ---- ---- 9.654 -.015 9.669 3300 ---- ---- ---- ---- 9.862 -.015 9.877 3325 ---- ---- ---- ---- 10.071 -.014 10.085 3350 ---- ---- ---- ---- 10.280 -.015 10.295 3375 ---- ---- ---- ---- 10.490 -.015 10.505 3400 ---- ---- ---- ---- 10.701 -.015 10.716 3425 ---- ---- ---- ---- 10.912 -.015 10.927 3450 ---- ---- ---- ---- 11.124 -.015 11.139 3475 ---- ---- ---- ---- 11.337 -.015 11.352 3500 ---- ---- ---- ---- 11.550 -.015 11.565 3525 ---- ---- ---- ---- 11.764 -.015 11.779 3550 ---- ---- ---- ---- 11.978 -.016 11.994 3575 ---- ---- ---- ---- 12.193 -.016 12.209 3600 ---- ---- ---- ---- 12.409 -.015 12.424 3625 ---- ---- ---- ---- 12.625 -.015 12.640 3650 ---- ---- ---- ---- 12.842 -.015 12.857 3675 ---- ---- ---- ---- 13.060 -.015 13.075 3700 ---- ---- ---- ---- 13.278 -.015 13.293 3725 ---- ---- ---- ---- 13.496 -.016 13.512 3750 ---- ---- ---- ---- 13.716 -.015 13.731 3775 ---- ---- ---- ---- 13.936 -.015 13.951 3800 ---- ---- ---- ---- 14.156 -.016 14.172 3825 ---- ---- ---- ---- 14.377 -.016 14.393 3850 ---- ---- ---- ---- 14.599 -.016 14.615 3875 ---- ---- ---- ---- 14.822 -.015 14.837 3900 ---- ---- ---- ---- 15.045 -.015 15.060 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .644 -.002 .646 1050 ---- ---- ---- ---- .674 -.002 .676 1075 ---- ---- ---- ---- .704 -.002 .706 1100 ---- ---- ---- ---- .735 -.002 .737 1125 ---- ---- ---- ---- .766 -.002 .768 1150 ---- ---- ---- ---- .797 -.003 .800 1175 ---- ---- ---- ---- .829 -.003 .832 1200 ---- ---- ---- ---- .861 -.003 .864 1225 ---- ---- ---- ---- .893 -.003 .896 1250 ---- ---- ---- ---- .926 -.003 .929 1275 ---- ---- ---- ---- .959 -.003 .962 1300 ---- ---- ---- ---- .993 -.003 .996 1325 ---- ---- ---- ---- 1.026 -.003 1.029 1350 ---- ---- ---- ---- 1.060 -.004 1.064 1375 ---- ---- ---- ---- 1.094 -.004 1.098 1400 ---- ---- ---- ---- 1.129 -.003 1.132 1425 ---- ---- ---- ---- 1.163 -.004 1.167 1450 ---- ---- ---- ---- 1.198 -.004 1.202 1475 ---- ---- ---- ---- 1.234 -.004 1.238 1500 ---- ---- ---- ---- 1.269 -.004 1.273 1525 ---- ---- ---- ---- 1.305 -.004 1.309 1550 ---- ---- ---- ---- 1.341 -.004 1.345 1575 ---- ---- ---- ---- 1.377 -.005 1.382 1600 ---- ---- ---- ---- 1.414 -.004 1.418 1625 ---- ---- ---- ---- 1.451 -.005 1.456 1650 ---- ---- ---- ---- 1.489 -.005 1.494 1675 ---- ---- ---- ---- 1.528 -.005 1.533 1700 ---- ---- ---- ---- 1.568 -.005 1.573 1725 ---- ---- ---- ---- 1.609 -.005 1.614 1750 ---- ---- ---- ---- 1.652 -.005 1.657 1775 ---- ---- ---- ---- 1.696 -.006 1.702 1800 ---- ---- ---- ---- 1.743 -.005 1.748 1825 ---- ---- ---- ---- 1.792 -.005 1.797 1850 ---- ---- ---- ---- 1.843 -.006 1.849 1875 ---- ---- ---- ---- 1.897 -.006 1.903 1900 ---- ---- ---- ---- 1.953 -.006 1.959 1925 ---- ---- ---- ---- 2.012 -.007 2.019 1950 ---- ---- ---- ---- 2.074 -.007 2.081 1975 ---- ---- ---- ---- 2.139 -.007 2.146 2000 ---- ---- ---- ---- 2.207 -.007 2.214 2025 ---- ---- ---- ---- 2.277 -.007 2.284 2050 ---- ---- ---- ---- 2.351 -.007 2.358 2075 ---- ---- ---- ---- 2.427 -.007 2.434 2100 ---- ---- ---- ---- 2.506 -.008 2.514 2125 ---- ---- ---- ---- 2.589 -.007 2.596 2150 ---- ---- ---- ---- 2.674 -.008 2.682 2175 ---- ---- ---- ---- 2.762 -.008 2.770 2200 ---- ---- ---- ---- 2.854 -.008 2.862 2225 ---- ---- ---- ---- 2.949 -.009 2.958 2250 ---- ---- ---- ---- 3.048 -.008 3.056 2275 ---- ---- ---- ---- 3.150 -.009 3.159 2300 ---- ---- ---- ---- 3.256 -.009 3.265 2325 ---- ---- ---- ---- 3.366 -.009 3.375 2350 ---- ---- ---- ---- 3.480 -.009 3.489 2375 ---- ---- ---- ---- 3.597 -.010 3.607 2400 ---- ---- ---- ---- 3.719 -.010 3.729 2425 ---- ---- ---- ---- 3.845 -.010 3.855 2450 ---- ---- ---- ---- 3.975 -.010 3.985 2475 ---- ---- ---- ---- 4.109 -.010 4.119 2500 ---- ---- ---- ---- 4.247 -.010 4.257 2525 ---- ---- ---- ---- 4.389 -.010 4.399 2550 ---- ---- ---- ---- 4.534 -.011 4.545 2575 ---- ---- ---- ---- 4.684 -.010 4.694 2600 ---- ---- ---- ---- 4.837 -.010 4.847 2625 ---- ---- ---- ---- 4.993 -.011 5.004 2650 ---- ---- ---- ---- 5.154 -.011 5.165 2675 ---- ---- ---- ---- 5.317 -.011 5.328 2700 ---- ---- ---- ---- 5.484 -.012 5.496 2725 ---- ---- ---- ---- 5.654 -.012 5.666 2750 ---- ---- ---- ---- 5.828 -.011 5.839 2775 ---- ---- ---- ---- 6.004 -.011 6.015 2800 ---- ---- ---- ---- 6.182 -.012 6.194 2825 ---- ---- ---- ---- 6.364 -.011 6.375 2850 ---- ---- ---- ---- 6.547 -.012 6.559 2875 ---- ---- ---- ---- 6.733 -.012 6.745 2900 ---- ---- ---- ---- 6.921 -.012 6.933 2925 ---- ---- ---- ---- 7.111 -.012 7.123 2950 ---- ---- ---- ---- 7.303 -.012 7.315 2975 ---- ---- ---- ---- 7.496 -.013 7.509 3000 ---- ---- ---- ---- 7.691 -.013 7.704 3025 ---- ---- ---- ---- 7.888 -.012 7.900 3050 ---- ---- ---- ---- 8.086 -.012 8.098 3075 ---- ---- ---- ---- 8.285 -.013 8.298 3100 ---- ---- ---- ---- 8.486 -.013 8.499 3125 ---- ---- ---- ---- 8.688 -.012 8.700 3150 ---- ---- ---- ---- 8.890 -.013 8.903 3175 ---- ---- ---- ---- 9.094 -.013 9.107 3200 ---- ---- ---- ---- 9.299 -.013 9.312 3225 ---- ---- ---- ---- 9.505 -.013 9.518 3250 ---- ---- ---- ---- 9.712 -.013 9.725 3275 ---- ---- ---- ---- 9.919 -.013 9.932 3300 ---- ---- ---- ---- 10.127 -.013 10.140 3325 ---- ---- ---- ---- 10.336 -.013 10.349 3350 ---- ---- ---- ---- 10.546 -.013 10.559 3375 ---- ---- ---- ---- 10.756 -.013 10.769 3400 ---- ---- ---- ---- 10.967 -.013 10.980 3425 ---- ---- ---- ---- 11.178 -.014 11.192 3450 ---- ---- ---- ---- 11.391 -.013 11.404 3475 ---- ---- ---- ---- 11.603 -.014 11.617 3500 ---- ---- ---- ---- 11.817 -.013 11.830 3525 ---- ---- ---- ---- 12.030 -.014 12.044 3550 ---- ---- ---- ---- 12.245 -.013 12.258 3575 ---- ---- ---- ---- 12.460 -.013 12.473 3600 ---- ---- ---- ---- 12.675 -.014 12.689 3625 ---- ---- ---- ---- 12.891 -.014 12.905 3650 ---- ---- ---- ---- 13.108 -.014 13.122 3675 ---- ---- ---- ---- 13.326 -.013 13.339 3700 ---- ---- ---- ---- 13.543 -.014 13.557 3725 ---- ---- ---- ---- 13.762 -.014 13.776 3750 ---- ---- ---- ---- 13.981 -.014 13.995 3775 ---- ---- ---- ---- 14.201 -.014 14.215 3800 ---- ---- ---- ---- 14.422 -.013 14.435 3825 ---- ---- ---- ---- 14.643 -.013 14.656 3850 ---- ---- ---- ---- 14.864 -.014 14.878 3875 ---- ---- ---- ---- 15.087 -.013 15.100 3900 ---- ---- ---- ---- 15.309 -.014 15.323 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .813 -.002 .815 1050 ---- ---- ---- ---- .847 -.002 .849 1075 ---- ---- ---- ---- .882 -.002 .884 1100 ---- ---- ---- ---- .916 -.003 .919 1125 ---- ---- ---- ---- .952 -.002 .954 1150 ---- ---- ---- ---- .987 -.003 .990 1175 ---- ---- ---- ---- 1.023 -.002 1.025 1200 ---- ---- ---- ---- 1.059 -.002 1.061 1225 ---- ---- ---- ---- 1.095 -.002 1.097 1250 ---- ---- ---- ---- 1.131 -.003 1.134 1275 ---- ---- ---- ---- 1.167 -.003 1.170 1300 ---- ---- ---- ---- 1.204 -.003 1.207 1325 ---- ---- ---- ---- 1.241 -.003 1.244 1350 ---- ---- ---- ---- 1.278 -.003 1.281 1375 ---- ---- ---- ---- 1.315 -.004 1.319 1400 ---- ---- ---- ---- 1.353 -.003 1.356 1425 ---- ---- ---- ---- 1.390 -.004 1.394 1450 ---- ---- ---- ---- 1.428 -.004 1.432 1475 ---- ---- ---- ---- 1.466 -.004 1.470 1500 ---- ---- ---- ---- 1.504 -.004 1.508 1525 ---- ---- ---- ---- 1.542 -.004 1.546 1550 ---- ---- ---- ---- 1.580 -.004 1.584 1575 ---- ---- ---- ---- 1.619 -.004 1.623 1600 ---- ---- ---- ---- 1.657 -.005 1.662 1625 ---- ---- ---- ---- 1.697 -.004 1.701 1650 ---- ---- ---- ---- 1.736 -.005 1.741 1675 ---- ---- ---- ---- 1.777 -.005 1.782 1700 ---- ---- ---- ---- 1.819 -.004 1.823 1725 ---- ---- ---- ---- 1.862 -.004 1.866 1750 ---- ---- ---- ---- 1.906 -.005 1.911 1775 ---- ---- ---- ---- 1.952 -.005 1.957 1800 ---- ---- ---- ---- 2.000 -.006 2.006 1825 ---- ---- ---- ---- 2.051 -.005 2.056 1850 ---- ---- ---- ---- 2.104 -.006 2.110 1875 ---- ---- ---- ---- 2.160 -.005 2.165 1900 ---- ---- ---- ---- 2.218 -.006 2.224 1925 ---- ---- ---- ---- 2.279 -.006 2.285 1950 ---- ---- ---- ---- 2.343 -.006 2.349 1975 ---- ---- ---- ---- 2.410 -.006 2.416 2000 ---- ---- ---- ---- 2.480 -.006 2.486 2025 ---- ---- ---- ---- 2.552 -.006 2.558 2050 ---- ---- ---- ---- 2.627 -.007 2.634 2075 ---- ---- ---- ---- 2.706 -.006 2.712 2100 ---- ---- ---- ---- 2.787 -.007 2.794 2125 ---- ---- ---- ---- 2.871 -.007 2.878 2150 ---- ---- ---- ---- 2.958 -.007 2.965 2175 ---- ---- ---- ---- 3.048 -.008 3.056 2200 ---- ---- ---- ---- 3.142 -.007 3.149 2225 ---- ---- ---- ---- 3.239 -.007 3.246 2250 ---- ---- ---- ---- 3.339 -.008 3.347 2275 ---- ---- ---- ---- 3.443 -.008 3.451 2300 ---- ---- ---- ---- 3.551 -.008 3.559 2325 ---- ---- ---- ---- 3.663 -.008 3.671 2350 ---- ---- ---- ---- 3.778 -.008 3.786 2375 ---- ---- ---- ---- 3.897 -.009 3.906 2400 ---- ---- ---- ---- 4.021 -.009 4.030 2425 ---- ---- ---- ---- 4.148 -.009 4.157 2450 ---- ---- ---- ---- 4.280 -.009 4.289 2475 ---- ---- ---- ---- 4.416 -.009 4.425 2500 ---- ---- ---- ---- 4.555 -.010 4.565 2525 ---- ---- ---- ---- 4.699 -.009 4.708 2550 ---- ---- ---- ---- 4.846 -.010 4.856 2575 ---- ---- ---- ---- 4.997 -.010 5.007 2600 ---- ---- ---- ---- 5.152 -.010 5.162 2625 ---- ---- ---- ---- 5.310 -.010 5.320 2650 ---- ---- ---- ---- 5.472 -.010 5.482 2675 ---- ---- ---- ---- 5.638 -.010 5.648 2700 ---- ---- ---- ---- 5.806 -.010 5.816 2725 ---- ---- ---- ---- 5.978 -.010 5.988 2750 ---- ---- ---- ---- 6.153 -.010 6.163 2775 ---- ---- ---- ---- 6.330 -.011 6.341 2800 ---- ---- ---- ---- 6.511 -.010 6.521 2825 ---- ---- ---- ---- 6.694 -.010 6.704 2850 ---- ---- ---- ---- 6.879 -.010 6.889 2875 ---- ---- ---- ---- 7.066 -.011 7.077 2900 ---- ---- ---- ---- 7.256 -.011 7.267 2925 ---- ---- ---- ---- 7.447 -.011 7.458 2950 ---- ---- ---- ---- 7.640 -.011 7.651 2975 ---- ---- ---- ---- 7.835 -.011 7.846 3000 ---- ---- ---- ---- 8.032 -.011 8.043 3025 ---- ---- ---- ---- 8.229 -.011 8.240 3050 ---- ---- ---- ---- 8.429 -.011 8.440 3075 ---- ---- ---- ---- 8.629 -.011 8.640 3100 ---- ---- ---- ---- 8.831 -.011 8.842 3125 ---- ---- ---- ---- 9.034 -.011 9.045 3150 ---- ---- ---- ---- 9.238 -.011 9.249 3175 ---- ---- ---- ---- 9.443 -.011 9.454 3200 ---- ---- ---- ---- 9.649 -.011 9.660 3225 ---- ---- ---- ---- 9.855 -.012 9.867 3250 ---- ---- ---- ---- 10.063 -.011 10.074 3275 ---- ---- ---- ---- 10.271 -.011 10.282 3300 ---- ---- ---- ---- 10.480 -.011 10.491 3325 ---- ---- ---- ---- 10.689 -.012 10.701 3350 ---- ---- ---- ---- 10.900 -.011 10.911 3375 ---- ---- ---- ---- 11.111 -.011 11.122 3400 ---- ---- ---- ---- 11.322 -.012 11.334 3425 ---- ---- ---- ---- 11.534 -.012 11.546 3450 ---- ---- ---- ---- 11.747 -.012 11.759 3475 ---- ---- ---- ---- 11.960 -.012 11.972 3500 ---- ---- ---- ---- 12.174 -.012 12.186 3525 ---- ---- ---- ---- 12.388 -.012 12.400 3550 ---- ---- ---- ---- 12.603 -.012 12.615 3575 ---- ---- ---- ---- 12.818 -.012 12.830 3600 ---- ---- ---- ---- 13.034 -.012 13.046 3625 ---- ---- ---- ---- 13.250 -.012 13.262 3650 ---- ---- ---- ---- 13.467 -.012 13.479 3675 ---- ---- ---- ---- 13.685 -.012 13.697 3700 ---- ---- ---- ---- 13.903 -.012 13.915 3725 ---- ---- ---- ---- 14.122 -.012 14.134 3750 ---- ---- ---- ---- 14.341 -.012 14.353 3775 ---- ---- ---- ---- 14.561 -.012 14.573 3800 ---- ---- ---- ---- 14.782 -.012 14.794 3825 ---- ---- ---- ---- 15.003 -.012 15.015 3850 ---- ---- ---- ---- 15.225 -.012 15.237 3875 ---- ---- ---- ---- 15.447 -.012 15.459 3900 ---- ---- ---- ---- 15.670 -.012 15.682 3925 ---- ---- ---- ---- 15.894 -.012 15.906 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.380 -.003 1.383 1325 ---- ---- ---- ---- 1.420 -.003 1.423 1350 ---- ---- ---- ---- 1.459 -.004 1.463 1375 ---- ---- ---- ---- 1.499 -.003 1.502 1400 ---- ---- ---- ---- 1.539 -.003 1.542 1425 ---- ---- ---- ---- 1.579 -.003 1.582 1450 ---- ---- ---- ---- 1.619 -.004 1.623 1475 ---- ---- ---- ---- 1.659 -.004 1.663 1500 ---- ---- ---- ---- 1.699 -.004 1.703 1525 ---- ---- ---- ---- 1.740 -.003 1.743 1550 ---- ---- ---- ---- 1.780 -.004 1.784 1575 ---- ---- ---- ---- 1.820 -.004 1.824 1600 ---- ---- ---- ---- 1.861 -.004 1.865 1625 ---- ---- ---- ---- 1.901 -.004 1.905 1650 ---- ---- ---- ---- 1.942 -.005 1.947 1675 ---- ---- ---- ---- 1.984 -.004 1.988 1700 ---- ---- ---- ---- 2.026 -.005 2.031 1725 ---- ---- ---- ---- 2.070 -.004 2.074 1750 ---- ---- ---- ---- 2.114 -.005 2.119 1775 ---- ---- ---- ---- 2.161 -.005 2.166 1800 ---- ---- ---- ---- 2.209 -.005 2.214 1825 ---- ---- ---- ---- 2.259 -.005 2.264 1850 ---- ---- ---- ---- 2.311 -.006 2.317 1875 ---- ---- ---- ---- 2.366 -.006 2.372 1900 ---- ---- ---- ---- 2.424 -.006 2.430 1925 ---- ---- ---- ---- 2.485 -.005 2.490 1950 ---- ---- ---- ---- 2.548 -.006 2.554 1975 ---- ---- ---- ---- 2.614 -.006 2.620 2000 ---- ---- ---- ---- 2.683 -.006 2.689 2025 ---- ---- ---- ---- 2.755 -.006 2.761 2050 ---- ---- ---- ---- 2.830 -.006 2.836 2075 ---- ---- ---- ---- 2.908 -.006 2.914 2100 ---- ---- ---- ---- 2.988 -.007 2.995 2125 ---- ---- ---- ---- 3.072 -.007 3.079 2150 ---- ---- ---- ---- 3.158 -.007 3.165 2175 ---- ---- ---- ---- 3.248 -.007 3.255 2200 ---- ---- ---- ---- 3.341 -.007 3.348 2225 ---- ---- ---- ---- 3.437 -.007 3.444 2250 ---- ---- ---- ---- 3.536 -.007 3.543 2275 ---- ---- ---- ---- 3.639 -.007 3.646 2300 ---- ---- ---- ---- 3.745 -.008 3.753 2325 ---- ---- ---- ---- 3.856 -.007 3.863 2350 ---- ---- ---- ---- 3.970 -.007 3.977 2375 ---- ---- ---- ---- 4.088 -.008 4.096 2400 ---- ---- ---- ---- 4.209 -.009 4.218 2425 ---- ---- ---- ---- 4.336 -.008 4.344 2450 ---- ---- ---- ---- 4.466 -.008 4.474 2475 ---- ---- ---- ---- 4.600 -.008 4.608 2500 ---- ---- ---- ---- 4.738 -.009 4.747 2525 ---- ---- ---- ---- 4.880 -.009 4.889 2550 ---- ---- ---- ---- 5.026 -.009 5.035 2575 ---- ---- ---- ---- 5.176 -.009 5.185 2600 ---- ---- ---- ---- 5.330 -.009 5.339 2625 ---- ---- ---- ---- 5.487 -.009 5.496 2650 ---- ---- ---- ---- 5.648 -.009 5.657 2675 ---- ---- ---- ---- 5.812 -.009 5.821 2700 ---- ---- ---- ---- 5.980 -.009 5.989 2725 ---- ---- ---- ---- 6.151 -.010 6.161 2750 ---- ---- ---- ---- 6.325 -.010 6.335 2775 ---- ---- ---- ---- 6.502 -.010 6.512 2800 ---- ---- ---- ---- 6.682 -.010 6.692 2825 ---- ---- ---- ---- 6.865 -.010 6.875 2850 ---- ---- ---- ---- 7.050 -.010 7.060 2875 ---- ---- ---- ---- 7.238 -.010 7.248 2900 ---- ---- ---- ---- 7.428 -.010 7.438 2925 ---- ---- ---- ---- 7.619 -.010 7.629 2950 ---- ---- ---- ---- 7.813 -.010 7.823 2975 ---- ---- ---- ---- 8.008 -.010 8.018 3000 ---- ---- ---- ---- 8.205 -.010 8.215 3025 ---- ---- ---- ---- 8.404 -.010 8.414 3050 ---- ---- ---- ---- 8.603 -.011 8.614 3075 ---- ---- ---- ---- 8.805 -.010 8.815 3100 ---- ---- ---- ---- 9.007 -.010 9.017 3125 ---- ---- ---- ---- 9.211 -.010 9.221 3150 ---- ---- ---- ---- 9.415 -.011 9.426 3175 ---- ---- ---- ---- 9.621 -.010 9.631 3200 ---- ---- ---- ---- 9.828 -.010 9.838 3225 ---- ---- ---- ---- 10.035 -.010 10.045 3250 ---- ---- ---- ---- 10.243 -.011 10.254 3275 ---- ---- ---- ---- 10.452 -.011 10.463 3300 ---- ---- ---- ---- 10.662 -.010 10.672 3325 ---- ---- ---- ---- 10.872 -.011 10.883 3350 ---- ---- ---- ---- 11.083 -.011 11.094 3375 ---- ---- ---- ---- 11.295 -.010 11.305 3400 ---- ---- ---- ---- 11.507 -.011 11.518 3425 ---- ---- ---- ---- 11.720 -.011 11.731 3450 ---- ---- ---- ---- 11.933 -.011 11.944 3475 ---- ---- ---- ---- 12.147 -.011 12.158 3500 ---- ---- ---- ---- 12.362 -.010 12.372 3525 ---- ---- ---- ---- 12.576 -.011 12.587 3550 ---- ---- ---- ---- 12.792 -.010 12.802 3575 ---- ---- ---- ---- 13.008 -.010 13.018 3600 ---- ---- ---- ---- 13.224 -.010 13.234 3625 ---- ---- ---- ---- 13.441 -.010 13.451 3650 ---- ---- ---- ---- 13.658 -.011 13.669 3675 ---- ---- ---- ---- 13.876 -.010 13.886 3700 ---- ---- ---- ---- 14.094 -.011 14.105 3725 ---- ---- ---- ---- 14.313 -.011 14.324 3750 ---- ---- ---- ---- 14.533 -.010 14.543 3775 ---- ---- ---- ---- 14.753 -.011 14.764 3800 ---- ---- ---- ---- 14.974 -.010 14.984 3825 ---- ---- ---- ---- 15.195 -.011 15.206 3850 ---- ---- ---- ---- 15.417 -.011 15.428 3875 ---- ---- ---- ---- 15.640 -.010 15.650 3900 ---- ---- ---- ---- 15.863 -.011 15.874 3925 ---- ---- ---- ---- 16.087 -.010 16.097 TOTAL EST.VOL VOLUME OPEN INT SO2 JUN23 Silver Weekly 2 Options CALL 1800 ---- ---- ---- ---- 5.670 +.035 5.635 1825 ---- ---- ---- ---- 5.420 +.035 5.385 1850 ---- ---- ---- ---- 5.170 +.035 5.135 1875 ---- ---- ---- ---- 4.920 +.035 4.885 1900 ---- ---- ---- ---- 4.670 +.035 4.635 1925 ---- ---- ---- ---- 4.420 +.035 4.385 1950 ---- ---- ---- ---- 4.170 +.035 4.135 1975 ---- ---- ---- ---- 3.920 +.035 3.885 2000 ---- ---- ---- ---- 3.670 +.035 3.635 2025 ---- ---- ---- ---- 3.420 +.035 3.385 2050 ---- ---- ---- ---- 3.170 +.035 3.135 2075 ---- ---- ---- ---- 2.920 +.035 2.885 2100 ---- ---- ---- ---- 2.670 +.035 2.635 2125 ---- ---- ---- ---- 2.421 +.036 2.385 2150 ---- ---- ---- ---- 2.171 +.035 2.136 2175 ---- ---- ---- ---- 1.921 +.034 1.887 2 2190 ---- ---- ---- ---- 1.771 +.033 1.738 2195 ---- ---- ---- ---- 1.721 +.032 1.689 2200 ---- ---- ---- ---- 1.671 +.032 1.639 2 2205 ---- ---- ---- ---- 1.622 +.032 1.590 2210 ---- ---- ---- ---- 1.572 +.031 1.541 2215 ---- ---- ---- ---- 1.522 +.030 1.492 2220 ---- ---- ---- ---- 1.473 +.030 1.443 2225 ---- ---- ---- ---- 1.423 +.029 1.394 2230 ---- ---- ---- ---- 1.374 +.029 1.345 2235 ---- ---- ---- ---- 1.325 +.029 1.296 2240 ---- ---- ---- ---- 1.276 +.028 1.248 2245 ---- ---- ---- ---- 1.227 +.027 1.200 2250 ---- ---- .943A .943A 1.178 +.026 1.152 2255 ---- ---- ---- ---- 1.129 +.025 1.104 2260 ---- ---- ---- ---- 1.081 +.024 1.057 2265 ---- ---- ---- ---- 1.032 +.022 1.010 2270 ---- ---- .812A .812A .984 +.020 .964 2275 ---- 1.089B .716A 1.089B .937 +.019 .918 1 2280 ---- ---- .726A .726A .889 +.017 .872 2285 ---- ---- .685A .685A .843 +.016 .827 2290 ---- ---- .643A .643A .796 +.013 .783 2295 ---- ---- .603A .603A .751 +.012 .739 2300 ---- .885B .509A .885B .706 +.010 .696 2 2305 ---- .732B .525A .525A .662 +.008 .654 2310 ---- .713B .489A .489A .618 +.005 .613 2315 ---- .704B .401A .401A .576 +.004 .572 2320 ---- .660B .367A .367A .535 +.002 .533 2325 ---- .661B .332A .661B .495 .000 .495 2330 ---- .584B .302A .583B .456 -.002 .458 1 1 2335 .444 .542B .273A .273A .419 -.004 1 .423 2340 ---- .502B .247A .501B .383 -.006 .389 2345 ---- .462B .223A .461B .349 -.008 .357 4 2350 .367 .457B .200A .200A .317 -.009 3 .326 18 2355 ---- .390B .178A .389B .287 -.010 .297 2360 .207 .374B .160A .160A .258 -.012 1 .270 1 14 2365 ---- .350B .141A .350B .232 -.012 .244 1 2370 ---- .318B .125A .315B .208 -.012 .220 28 2375 .203 .286B .110A .205B .185 -.013 101 .198 41 48 2380 ---- .259B .098A .259B .165 -.012 .177 1 3 2385 ---- .233B .087A .233B .146 -.012 .158 6 6 2390 .110 .208B .076A .125 .129 -.012 6 .141 2395 ---- .186B .067A .067A .114 -.012 .126 15 2400 .100 .166B .058A .106B .100 -.012 7 .112 123 246 2405 ---- .146B .052A .052A .087 -.012 35 .099 3 3 2410 .053 .129B .046A .046A .076 -.012 48 .088 52 2415 ---- .115B .040A .040A .066 -.012 .078 18 2420 ---- .101B .036A .036A .057 -.013 .070 10 6 2425 .040 .088B .031A .052B .050 -.012 4 .062 100 192 2430 .048 .076B .028A .047B .043 -.012 3 .055 1 2435 .033 .067B .024A .024A .037 -.012 14 .049 1 152 2440 ---- .058B .022A .022A .032 -.011 .043 1 2445 .021 .050B .019A .049B .028 -.010 3 .038 3 2450 .018 .042B .017A .025 .024 -.009 9 .033 4 9 2455 ---- .038B .015A .015A .021 -.008 .029 12 2460 .025 .032B .013A .013A .018 -.008 1 .026 14 2465 ---- .028B .012A .012A .015 -.008 .023 5 2470 ---- .023B .010A .010A .013 -.007 .020 2475 .011 .019B .007 .011B .011 -.007 17 .018 8 15 2480 ---- .016B .009A .009A .010 -.005 .015 2485 ---- ---- .009A .009A .008 -.006 .014 1 8 2490 ---- ---- .008A .008A .007 -.005 .012 2 2495 ---- ---- .007A .007A .006 -.004 .010 39 2500 .010 .010 .006 .008B .005 -.004 2 .009 23 53 2505 ---- ---- .005A .005A .004 -.004 .008 16 2510 ---- ---- .005A .005A .004 -.003 .007 2515 ---- ---- .004A .004A .003 -.003 .006 7 2520 ---- ---- .004A .004A .003 -.002 .005 1 2525 .003 .003 .003 .003 .002 -.003 12 .005 12 37 2530 ---- ---- .003A .003A .002 -.002 .004 2550 ---- ---- ---- ---- .001 -.001 .002 11 122 2575 ---- ---- ---- ---- .001 .000 .001 4 3 2600 .002 .002 .001A .001A .001 .000 1 .001 13 67 2625 .001 .001 .001 .001 .001 .000 1 .001 2 9 2650 ---- ---- ---- ---- .001 .000 .001 19 2675 ---- ---- ---- ---- .001 .000 .001 8 8 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 2925 ---- ---- ---- ---- .001 .000 .001 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 .000 .001 2150 ---- ---- ---- ---- .001 -.001 .002 1003 2175 .003 .003 .003 .003 .001 -.002 2 .003 7 2190 ---- ---- ---- ---- .001 -.003 .004 2195 ---- ---- .004A .004A .002 -.003 .005 11 2200 ---- ---- ---- ---- .002 -.003 .005 3 1007 2205 ---- ---- .005A .005A .002 -.004 .006 2210 ---- ---- .005A .005A .003 -.004 .007 2215 ---- ---- .006A .006A .003 -.004 .007 2220 ---- ---- .007A .007A .003 -.005 .008 2225 .007 .008B .007 .008B .004 -.005 3 .009 12 303 2230 ---- ---- .008A .008A .005 -.006 .011 2235 ---- ---- .009A .009A .005 -.007 .012 1 3 2240 ---- .014B .009A .009A .006 -.007 .013 20 5 2245 ---- .016B .010A .010A .007 -.008 .015 1 2250 .009 .019B .009 .009 .008 -.009 2 .017 108 44 2255 ---- .022B .011A .011A .009 -.011 .020 2260 ---- .026B .012A .012A .011 -.011 .022 1 2265 ---- .031B .013A .013A .013 -.012 .025 9 2270 ---- .036B .014A .014A .015 -.014 .029 1 2275 .026 .042B .016A .016A .017 -.016 2 .033 14 227 2280 ---- .049B .018A .018A .020 -.018 .038 1 2285 ---- .056B .020A .020A .023 -.020 .043 2290 ---- .064B .023A .023A .027 -.021 .048 15 2295 .030 .073B .026A .030 .031 -.024 4 .055 4 5 2300 ---- .084B .030A .030A .036 -.026 .062 229 178 2305 ---- .095B .034A .034A .042 -.027 .069 2310 .050 .108B .039A .049A .049 -.029 4 .078 2315 ---- .122B .044A .044A .056 -.032 .088 9 2320 ---- .138B .048A .048A .065 -.033 .098 6 21 2325 .120 .157B .055A .079B .075 -.035 104 .110 42 168 2330 ---- .176B .061A .061A .086 -.037 .123 114 2335 ---- .197B .071A .071A .099 -.039 .138 1 2340 ---- .221B .080A .080A .113 -.041 .154 2 2 2345 ---- .246B .088A .088A .129 -.043 .172 2350 ---- .273B .101A .101A .147 -.044 .191 19 104 2355 ---- .304B .115A .115A .167 -.045 .212 6 6 2360 .207 .331B .130A .175A .188 -.047 38 .235 10 2365 .239 .363B .145A .145A .212 -.047 1 .259 11 2370 ---- .397B .164A .164A .238 -.047 .285 7 2375 ---- .436B .185A .185A .265 -.048 .313 15 251 2380 .306 .469B .207A .284A .295 -.047 6 .342 40 2385 ---- .458B .231A .231A .326 -.047 .373 1 2390 .361 .500B .258A .340A .359 -.047 2 .406 3 2395 ---- .542B .285A .285A .394 -.046 .440 2400 ---- .637B .312A .312A .430 -.046 .476 55 2405 ---- .624B .342A .342A .467 -.047 .514 1 1 2410 ---- .668B .375A .375A .506 -.047 .553 1 2415 ---- .714B .409A .409A .546 -.047 .593 2420 ---- .753B .484A .484A .587 -.047 .634 2425 ---- .858B .484A .484A .629 -.047 .676 2430 ---- .761B .560A .560A .673 -.046 .719 2435 ---- .767B .600A .600A .717 -.046 .763 2440 ---- ---- .641A .641A .762 -.046 .808 2445 ---- ---- .684A .684A .808 -.045 .853 2450 ---- 1.094B .689A .689A .854 -.044 .898 2455 ---- ---- .772A .772A .901 -.043 .944 2460 ---- ---- .816A .816A .948 -.042 .990 2465 ---- ---- ---- ---- .995 -.042 1.037 2470 ---- ---- ---- ---- 1.043 -.041 1.084 2475 ---- 1.143B .915A .915A 1.091 -.041 1.132 2480 ---- ---- ---- ---- 1.139 -.041 1.180 2485 ---- ---- ---- ---- 1.188 -.040 1.228 2490 ---- ---- ---- ---- 1.237 -.039 1.276 2495 ---- ---- ---- ---- 1.286 -.039 1.325 2500 ---- ---- ---- ---- 1.335 -.039 1.374 2505 ---- ---- ---- ---- 1.384 -.038 1.422 2510 ---- ---- ---- ---- 1.433 -.038 1.471 2515 ---- ---- ---- ---- 1.483 -.038 1.521 2520 ---- ---- ---- ---- 1.532 -.038 1.570 2525 ---- ---- ---- ---- 1.582 -.037 1.619 2530 ---- ---- ---- ---- 1.631 -.038 1.669 2550 ---- ---- ---- ---- 1.831 -.036 1.867 2575 ---- ---- ---- ---- 2.081 -.035 2.116 2600 ---- ---- ---- ---- 2.331 -.034 2.365 2625 ---- ---- ---- ---- 2.580 -.035 2.615 2650 ---- ---- ---- ---- 2.830 -.035 2.865 2675 ---- ---- ---- ---- 3.080 -.035 3.115 2700 ---- ---- ---- ---- 3.330 -.035 3.365 2725 ---- ---- ---- ---- 3.580 -.035 3.615 2750 ---- ---- ---- ---- 3.830 -.035 3.865 2775 ---- ---- ---- ---- 4.080 -.035 4.115 2800 ---- ---- ---- ---- 4.330 -.035 4.365 2825 ---- ---- ---- ---- 4.580 -.035 4.615 2850 ---- ---- ---- ---- 4.830 -.035 4.865 2875 ---- ---- ---- ---- 5.080 -.035 5.115 2900 ---- ---- ---- ---- 5.330 -.035 5.365 2925 ---- ---- ---- ---- 5.580 -.035 5.615 TOTAL EST.VOL VOLUME OPEN INT SO3 JUN23 Silver Weekly 3 Options CALL 1800 ---- ---- ---- ---- 5.670 +.035 5.635 1825 ---- ---- ---- ---- 5.420 +.035 5.385 1850 ---- ---- ---- ---- 5.170 +.035 5.135 1875 ---- ---- ---- ---- 4.920 +.035 4.885 1900 ---- ---- ---- ---- 4.670 +.035 4.635 1925 ---- ---- ---- ---- 4.420 +.035 4.385 1950 ---- ---- ---- ---- 4.170 +.035 4.135 1975 ---- ---- ---- ---- 3.920 +.035 3.885 2000 ---- ---- ---- ---- 3.670 +.035 3.635 2025 ---- ---- ---- ---- 3.420 +.035 3.385 2050 ---- ---- ---- ---- 3.170 +.034 3.136 2075 ---- ---- ---- ---- 2.921 +.034 2.887 2100 ---- ---- ---- ---- 2.672 +.032 2.640 2125 ---- ---- ---- ---- 2.425 +.031 2.394 2150 ---- ---- ---- ---- 2.180 +.031 2.149 2175 ---- ---- 1.705A 1.705A 1.937 +.029 1.908 2190 ---- ---- ---- ---- 1.793 +.028 1.765 2195 ---- ---- ---- ---- 1.745 +.027 1.718 2200 ---- 1.880B 1.473A 1.880B 1.698 +.027 1.671 1 2205 ---- ---- ---- ---- 1.651 +.027 1.624 2210 ---- ---- ---- ---- 1.604 +.026 1.578 2215 ---- ---- 1.384A 1.384A 1.557 +.025 1.532 2220 ---- ---- 1.343A 1.343A 1.511 +.025 1.486 2225 ---- 1.642B 1.251A 1.642B 1.464 +.023 1.441 2230 ---- ---- 1.254A 1.254A 1.419 +.023 1.396 2235 ---- ---- 1.214A 1.214A 1.373 +.021 1.352 2240 ---- ---- 1.172A 1.172A 1.328 +.021 1.307 2245 ---- 1.271B 1.130A 1.130A 1.283 +.019 1.264 2250 ---- 1.412B 1.039A 1.411B 1.239 +.019 1.220 2255 ---- 1.270B 1.049A 1.049A 1.195 +.017 1.178 2260 ---- 1.227B 1.009A 1.009A 1.152 +.017 1.135 2265 ---- 1.228B .971A .971A 1.109 +.016 1.093 2270 ---- 1.184B .930A .930A 1.067 +.015 1.052 2275 ---- 1.191B .843A 1.191B 1.025 +.013 1.012 2280 ---- 1.098B .858A .858A .984 +.012 .972 7 2285 ---- 1.056B .823A .823A .944 +.011 .933 2290 ---- 1.014B .736A .736A .905 +.010 .895 2295 ---- .973B .703A .703A .867 +.010 .857 2300 ---- .981B .671A .980B .829 +.009 .820 2305 ---- .893B .640A .640A .792 +.007 .785 2310 ---- .854B .609A .609A .757 +.007 .750 2315 ---- .815B .580A .580A .722 +.006 .716 2 2320 ---- .801B .549A .800B .687 +.005 .682 2325 ---- .788B .521A .787B .654 +.004 .650 20 2330 ---- .730B .495A .729B .622 +.003 .619 2335 ---- .695B .468A .694B .591 +.003 .588 1 2340 ---- .676B .443A .661B .561 +.002 .559 2345 ---- .654B .419A .653B .532 +.002 .530 2 2350 ---- .621B .396A .620B .504 +.001 .503 2355 ---- .590B .374A .587B .477 +.001 .476 2360 ---- .560B .353A .557B .451 +.001 .450 6 2365 ---- .531B .333A .530B .426 .000 .426 2370 ---- .503B .313A .501B .403 +.001 .402 2 2375 ---- .476B .295A .474B .380 +.001 .379 2380 ---- .450B .277A .449B .358 .000 .358 5 10 2385 ---- .425B .261A .424B .336 -.001 .337 15 2390 ---- .402B .245A .402B .316 -.001 .317 2395 ---- .379B .230A .379B .297 -.001 .298 2400 ---- .357B .216A .357B .279 -.001 .280 12 14 2405 ---- .336B .201A .336B .262 -.001 .263 8 2410 ---- .316B .190A .316B .246 -.001 .247 1 2415 ---- .296B .178A .296B .231 .000 .231 2420 ---- .278B .167A .278B .217 .000 .217 2425 .194 .260B .155A .155A .203 .000 214 .203 2430 ---- .243B .146A .243B .190 .000 .190 2435 ---- .228B .137A .228B .178 .000 .178 2440 ---- .214B .128A .214B .167 .000 .167 1 2445 ---- .200B .120A .200B .156 .000 .156 2450 .150 .187B .113A .149B .146 .000 204 .146 4 58 2455 ---- .174B .105A .174B .136 .000 .136 2460 .108 .162B .099A .162B .126 -.001 1 .127 1 2465 ---- .151B .092A .151B .118 -.001 .119 2470 ---- .141B .086A .141B .109 -.002 .111 4 2 2475 .099 .132B .081A .104B .102 -.002 50 .104 4 5 2480 ---- .123B .076A .076A .094 -.003 .097 2485 ---- .114B .071A .114B .088 -.003 .091 1 2490 ---- .106B .067A .106B .082 -.003 .085 10 10 2495 ---- .099B .063A .063A .076 -.004 .080 2500 ---- .092B .059A .059A .071 -.004 .075 1 5 2505 ---- .085B .055A .055A .066 -.004 .070 1 1 2525 ---- .064B .043A .043A .050 -.004 .054 2550 ---- .045B .033A .033A .036 -.003 .039 5 2575 ---- .032B .025A .025A .027 -.002 .029 1 2600 ---- ---- .020A .020A .020 -.002 .022 1 101 2625 ---- ---- .016A .016A .014 -.003 .017 2650 ---- ---- ---- ---- .011 -.002 .013 4 2675 ---- ---- ---- ---- .008 -.002 .010 9 2700 ---- ---- ---- ---- .006 -.002 .008 5 2725 ---- ---- ---- ---- .005 -.001 .006 8 2750 ---- ---- ---- ---- .004 -.001 .005 6 2775 ---- ---- ---- ---- .003 -.001 .004 24 2800 ---- ---- ---- ---- .002 -.001 .003 18 2825 ---- ---- ---- ---- .002 .000 .002 6 2850 ---- ---- ---- ---- .001 -.001 .002 13 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 .000 .001 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 .000 .001 1 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.002 .003 2075 ---- ---- ---- ---- .002 -.003 .005 1 2100 ---- ---- ---- ---- .004 -.003 .007 14 2125 ---- ---- ---- ---- .007 -.004 .011 2150 ---- .018B .014A .014A .011 -.006 .017 2175 ---- .029B .020A .020A .019 -.006 .025 3 2190 ---- .039B .025A .025A .025 -.007 .032 2195 ---- .043B .027A .027A .027 -.008 .035 2200 .030 .047B .029A .029A .030 -.008 3 .038 10 2205 ---- .052B .030A .030A .032 -.009 .041 2210 ---- .057B .033A .033A .035 -.010 .045 2215 ---- .063B .035A .035A .039 -.010 .049 2220 ---- .069B .038A .038A .042 -.011 .053 2225 ---- .075B .041A .041A .046 -.012 .058 11 2230 ---- .082B .045A .045A .050 -.013 .063 3 2235 ---- .089B .048A .048A .055 -.013 .068 2240 .098 .098 .051A .060A .060 -.014 2 .074 10 2245 .070 .104B .056A .104B .065 -.015 2 .080 2250 .076 .113B .060A .071A .070 -.017 50 .087 2255 ---- .123B .065A .065A .076 -.018 .094 10 20 2260 ---- .133B .070A .070A .083 -.019 .102 2265 ---- .143B .076A .076A .090 -.020 .110 4 4 2270 ---- .155B .082A .082A .098 -.020 .118 2275 ---- .167B .089A .089A .106 -.022 .128 2280 ---- .180B .096A .096A .115 -.023 .138 2285 ---- .195B .104A .104A .125 -.024 .149 2290 ---- .208B .111A .111A .136 -.025 .161 2295 ---- .225B .120A .120A .148 -.025 .173 2300 .186 .242B .130A .242B .160 -.026 4 .186 25 17 2305 ---- .260B .140A .140A .173 -.027 .200 2310 ---- .279B .151A .151A .187 -.028 .215 2315 ---- .300B .163A .163A .202 -.029 .231 2320 ---- .321B .176A .176A .218 -.030 .248 2325 ---- .343B .190A .190A .235 -.031 .266 21 41 2330 ---- .366B .205A .205A .252 -.032 .284 1 2335 ---- .391B .219A .219A .271 -.033 .304 2340 .250 .415B .236A .415B .291 -.033 1 .324 1 2345 ---- .442B .252A .252A .312 -.033 .345 3 2350 ---- .469B .272A .272A .334 -.034 .368 191 106 2355 ---- .497B .290A .290A .357 -.034 .391 2360 ---- .526B .310A .310A .381 -.034 .415 2365 ---- .557B .331A .331A .406 -.035 .441 2370 ---- .587B .353A .353A .433 -.034 .467 2375 ---- .619B .376A .376A .459 -.035 .494 10 10 2380 ---- .651B .400A .400A .487 -.035 .522 2385 ---- .685B .425A .425A .516 -.035 .551 2390 ---- .720B .451A .451A .546 -.036 .582 2395 ---- .754B .478A .478A .577 -.036 .613 2400 ---- .791B .505A .505A .609 -.036 .645 1 2405 ---- .770B .534A .534A .642 -.035 .677 2410 ---- .805B .564A .564A .675 -.036 .711 2415 ---- .844B .595A .595A .710 -.036 .746 2420 ---- .883B .625A .625A .746 -.035 .781 2425 ---- .981B .659A .659A .782 -.035 .817 2430 ---- .962B .693A .693A .820 -.035 .855 2435 ---- 1.003B .727A .727A .858 -.034 .892 1 2440 ---- 1.044B .761A .761A .896 -.035 .931 2445 ---- 1.087B .797A .797A .935 -.035 .970 2450 ---- 1.186B .834A .834A .975 -.035 1.010 2455 ---- 1.171B .918A .918A 1.015 -.035 1.050 2460 ---- 1.215B .955A .955A 1.055 -.036 1.091 2465 ---- 1.259B .994A .994A 1.096 -.037 1.133 2470 ---- 1.304B 1.034A 1.034A 1.138 -.037 1.175 2475 ---- 1.405B 1.027A 1.027A 1.180 -.038 1.218 2480 ---- 1.393B 1.115A 1.115A 1.223 -.038 1.261 2485 ---- 1.438B 1.156A 1.156A 1.267 -.037 1.304 2490 ---- 1.483B 1.198A 1.198A 1.310 -.039 1.349 2495 ---- 1.476B 1.240A 1.240A 1.355 -.038 1.393 2500 ---- 1.632B 1.238A 1.238A 1.399 -.039 1.438 2505 ---- 1.493B 1.327A 1.327A 1.445 -.038 1.483 2525 ---- 1.866B 1.459A 1.459A 1.629 -.038 1.667 2550 ---- 2.106B 1.690A 1.690A 1.864 -.038 1.902 2575 ---- 2.244B 1.927A 1.927A 2.104 -.038 2.142 2600 ---- ---- 2.166A 2.166A 2.347 -.037 2.384 2625 ---- ---- ---- ---- 2.592 -.037 2.629 2650 ---- ---- ---- ---- 2.838 -.037 2.875 2675 ---- ---- ---- ---- 3.086 -.036 3.122 2700 ---- ---- ---- ---- 3.334 -.036 3.370 2725 ---- ---- ---- ---- 3.582 -.036 3.618 2750 ---- ---- ---- ---- 3.831 -.036 3.867 2775 ---- ---- ---- ---- 4.081 -.035 4.116 2800 ---- ---- ---- ---- 4.330 -.036 4.366 2825 ---- ---- ---- ---- 4.580 -.035 4.615 2850 ---- ---- ---- ---- 4.830 -.035 4.865 2875 ---- ---- ---- ---- 5.080 -.035 5.115 2900 ---- ---- ---- ---- 5.330 -.035 5.365 TOTAL EST.VOL VOLUME OPEN INT SO4 JUN23 Silver Weekly 4 Options CALL 1825 ---- ---- ---- ---- 5.420 +.035 5.385 1850 ---- ---- ---- ---- 5.170 +.035 5.135 1875 ---- ---- ---- ---- 4.920 +.035 4.885 1900 ---- ---- ---- ---- 4.670 +.035 4.635 1925 ---- ---- ---- ---- 4.420 +.035 4.385 1950 ---- ---- ---- ---- 4.170 +.035 4.135 1975 ---- ---- ---- ---- 3.920 +.034 3.886 2000 ---- ---- ---- ---- 3.670 +.033 3.637 2025 ---- ---- ---- ---- 3.421 +.033 3.388 2050 ---- ---- ---- ---- 3.173 +.032 3.141 2075 ---- ---- ---- ---- 2.926 +.031 2.895 2100 ---- ---- ---- ---- 2.681 +.031 2.650 2125 ---- ---- 2.204A 2.204A 2.437 +.029 2.408 2150 ---- 2.274B 1.968A 2.272B 2.197 +.028 2.169 2175 ---- 2.140B 1.738A 2.140B 1.960 +.026 1.934 2200 ---- 1.905B 1.515A 1.905B 1.728 +.023 1.705 2225 ---- 1.676B 1.303A 1.676B 1.503 +.018 1.485 2230 ---- 1.523B 1.309A 1.309A 1.459 +.017 1.442 2235 ---- 1.491B 1.269A 1.269A 1.415 +.016 1.399 2240 ---- 1.482B 1.228A 1.228A 1.372 +.015 1.357 2245 ---- 1.449B 1.189A 1.189A 1.330 +.015 1.315 2250 ---- 1.457B 1.103A 1.457B 1.288 +.014 1.274 2255 ---- 1.362B 1.112A 1.112A 1.246 +.013 1.233 2260 ---- 1.320B 1.077A 1.077A 1.205 +.012 1.193 2265 ---- 1.278B 1.040A 1.040A 1.165 +.011 1.154 2270 ---- 1.236B 1.003A 1.003A 1.125 +.010 1.115 2275 ---- 1.246B .919A 1.246B 1.086 +.010 1.076 2280 ---- 1.155B .883A .883A 1.047 +.009 1.038 2285 ---- 1.114B .849A .849A 1.010 +.009 1.001 2290 .852 1.075B .817A .864B .972 +.007 2 .965 2295 .819 1.039B .785A .857B .936 +.006 1 .930 2300 ---- 1.047B .752A 1.047B .900 +.005 .895 2305 ---- .959B .724A .724A .866 +.005 .861 2310 ---- .946B .692A .945B .831 +.003 .828 2315 ---- .911B .663A .910B .798 +.003 .795 2320 ---- .877B .635A .876B .766 +.003 .763 2325 ---- .866B .608A .866B .734 +.002 .732 2330 ---- .808B .582A .807B .703 +.001 .702 2335 ---- .796B .557A .796B .674 +.001 .673 2340 ---- .766B .531A .763B .645 +.001 .644 1 2345 ---- .735B .508A .734B .617 +.001 .616 2350 ---- .706B .485A .706B .589 .000 .589 2355 ---- .674B .462A .674B .563 +.001 .562 2360 ---- .646B .441A .646B .538 +.001 .537 2365 ---- .619B .420A .619B .513 +.001 .512 2370 ---- .591B .400A .591B .489 +.001 .488 2375 ---- .565B .381A .565B .466 +.001 .465 2380 ---- .540B .363A .540B .444 +.001 .443 2385 ---- .515B .345A .515B .423 +.001 .422 2390 ---- .490B .328A .490B .402 +.001 .401 2395 ---- .467B .312A .467B .382 +.001 .381 2400 ---- .445B .297A .445B .363 .000 .363 2405 ---- .423B .282A .423B .345 .000 .345 2410 ---- .403B .268A .403B .328 +.001 .327 2415 ---- .383B .254A .383B .311 .000 .311 2420 ---- .364B .243A .364B .296 +.001 .295 2425 ---- .344B .229A .344B .281 +.001 .280 2430 ---- .327B .219A .327B .266 .000 .266 2435 ---- .310B .208A .310B .253 +.001 .252 2440 ---- .294B .197A .294B .240 +.001 .239 2445 ---- .279B .186A .186A .227 .000 .227 2450 .208 .264B .177A .177A .215 .000 10 .215 2455 ---- .250B .169A .250B .204 .000 .204 2460 ---- .237B .160A .160A .193 -.001 .194 2465 ---- .224B .152A .224B .183 -.001 .184 2470 ---- .212B .145A .145A .173 -.001 .174 2475 .135 .202B .135 .170B .164 -.001 2 .165 2480 ---- .190B .130A .130A .155 -.002 .157 2485 ---- .180B .124A .179B .147 -.002 .149 2490 ---- .170B .117A .117A .139 -.002 .141 2495 ---- .161B .112A .112A .132 -.002 .134 2500 ---- .152B .106A .106A .125 -.002 .127 1 2 2525 ---- .115B .083A .083A .096 -.003 .099 2550 ---- .088B .066A .066A .074 -.003 .077 1 2575 ---- .067B .053A .053A .058 -.003 .061 2600 ---- .052B .043A .043A .046 -.002 .048 2625 ---- .040B .036A .036A .036 -.003 .039 2650 ---- ---- .031A .031A .030 -.002 .032 2675 ---- ---- ---- ---- .024 -.002 .026 2700 ---- ---- ---- ---- .020 -.002 .022 2725 ---- ---- ---- ---- .017 -.001 .018 2750 ---- ---- ---- ---- .014 -.001 .015 2775 ---- ---- ---- ---- .012 -.001 .013 2800 ---- ---- ---- ---- .010 -.001 .011 2825 ---- ---- ---- ---- .009 -.001 .010 2850 ---- ---- ---- ---- .008 .000 .008 2875 ---- ---- ---- ---- .007 .000 .007 2900 ---- ---- ---- ---- .006 .000 .006 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 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.002 .003 1975 ---- ---- ---- ---- .002 -.002 .004 2000 ---- ---- ---- ---- .003 -.002 .005 2025 ---- ---- ---- ---- .005 -.003 .008 2050 ---- ---- ---- ---- .007 -.003 .010 2075 ---- ---- ---- ---- .010 -.004 .014 2100 ---- ---- ---- ---- .014 -.006 .020 2125 ---- .029B .024A .024A .021 -.006 .027 2150 ---- .043B .032A .032A .030 -.008 .038 2175 ---- .062B .042A .042A .043 -.009 .052 2200 ---- .090B .057A .057A .061 -.012 .073 2225 ---- .127B .078A .078A .085 -.017 .102 2230 ---- .136B .082A .082A .092 -.017 .109 2235 ---- .145B .088A .088A .098 -.019 .117 2240 ---- .155B .094A .094A .105 -.019 .124 2245 ---- .165B .099A .099A .112 -.021 .133 2250 ---- .176B .106A .106A .120 -.021 .141 2255 ---- .188B .112A .112A .128 -.023 .151 2260 ---- .200B .120A .120A .137 -.023 .160 2265 ---- .213B .128A .128A .147 -.024 .171 2270 ---- .227B .136A .136A .157 -.025 .182 2275 ---- .241B .143A .143A .168 -.025 .193 2280 ---- .254B .154A .154A .179 -.026 .205 2285 ---- .270B .164A .164A .191 -.027 .218 2290 ---- .288B .173A .173A .204 -.028 .232 2295 ---- .305B .184A .184A .218 -.028 .246 2300 ---- .324B .196A .196A .232 -.029 .261 2305 ---- .343B .208A .208A .247 -.030 .277 2310 ---- .363B .223A .223A .263 -.031 .294 2315 ---- .385B .237A .237A .279 -.032 .311 2320 ---- .407B .250A .250A .297 -.032 .329 2325 ---- .430B .265A .265A .315 -.033 .348 2330 ---- .454B .283A .283A .334 -.034 .368 2335 ---- .478B .298A .298A .354 -.034 .388 2340 ---- .502B .317A .317A .375 -.034 .409 2345 ---- .530B .335A .335A .397 -.034 .431 2350 ---- .557B .354A .354A .420 -.034 .454 2355 ---- .584B .374A .374A .443 -.035 .478 2360 ---- .613B .395A .395A .468 -.034 .502 2365 ---- .641B .416A .416A .493 -.034 .527 2370 ---- .673B .438A .438A .519 -.034 .553 2375 ---- .702B .463A .463A .546 -.034 .580 2380 ---- .736B .487A .487A .574 -.034 .608 2385 ---- .765B .513A .513A .602 -.034 .636 2390 ---- .798B .539A .539A .632 -.034 .666 2395 ---- .833B .566A .566A .662 -.034 .696 2400 ---- .871B .592A .592A .693 -.034 .727 2405 .723 .904B .621A .719A .725 -.034 2 .759 2410 .756 .938B .651A .751A .757 -.034 2 .791 2415 ---- .923B .681A .681A .790 -.035 .825 2420 .828 .961B .712A .831B .825 -.034 2 .859 2425 ---- 1.053B .742A .742A .859 -.035 .894 2430 ---- 1.038B .775A .775A .895 -.034 .929 2435 ---- 1.077B .808A .808A .931 -.035 .966 2440 ---- 1.117B .847A .847A .968 -.035 1.003 2445 ---- 1.160B .881A .881A 1.006 -.034 1.040 2450 ---- 1.249B .918A .918A 1.044 -.035 1.079 2455 ---- 1.237B .952A .952A 1.082 -.035 1.117 2460 ---- 1.279B .988A .988A 1.121 -.036 1.157 2465 ---- 1.322B 1.102A 1.102A 1.161 -.036 1.197 2470 ---- 1.363B 1.139A 1.139A 1.201 -.036 1.237 2475 ---- 1.461B 1.103A 1.103A 1.242 -.036 1.278 2480 ---- 1.449B 1.216A 1.216A 1.283 -.037 1.320 2485 ---- 1.492B 1.255A 1.255A 1.325 -.036 1.361 2490 ---- 1.543B 1.294A 1.294A 1.367 -.037 1.404 2495 ---- 1.581B 1.335A 1.335A 1.410 -.036 1.446 2500 ---- 1.679B 1.303A 1.303A 1.452 -.038 1.490 2525 ---- 1.905B 1.514A 1.514A 1.673 -.037 1.710 2550 ---- 2.138B 1.735A 1.735A 1.901 -.037 1.938 2575 ---- 2.376B 1.964A 1.964A 2.134 -.038 2.172 2600 ---- 2.616B 2.200A 2.200A 2.372 -.037 2.409 2625 ---- 2.859B 2.436A 2.436A 2.612 -.037 2.649 2650 ---- 2.970B 2.676A 2.676A 2.855 -.037 2.892 2675 ---- ---- ---- ---- 3.099 -.037 3.136 2700 ---- ---- ---- ---- 3.345 -.036 3.381 2725 ---- ---- ---- ---- 3.592 -.036 3.628 2750 ---- ---- ---- ---- 3.839 -.036 3.875 2775 ---- ---- ---- ---- 4.087 -.036 4.123 2800 ---- ---- ---- ---- 4.335 -.036 4.371 2825 ---- ---- ---- ---- 4.584 -.035 4.619 2850 ---- ---- ---- ---- 4.833 -.035 4.868 2875 ---- ---- ---- ---- 5.082 -.035 5.117 2900 ---- ---- ---- ---- 5.331 -.035 5.366 TOTAL EST.VOL VOLUME OPEN INT SO5 JUN23 Silver Weekly 5 Options CALL 1875 ---- ---- ---- ---- 5.139 ---- ---- 1900 ---- ---- ---- ---- 4.889 +.034 4.855 1925 ---- ---- ---- ---- 4.639 +.034 4.605 1950 ---- ---- ---- ---- 4.389 +.033 4.356 1975 ---- ---- ---- ---- 4.140 +.032 4.108 2000 ---- ---- ---- ---- 3.892 +.032 3.860 2025 ---- ---- ---- ---- 3.644 +.031 3.613 2050 ---- ---- ---- ---- 3.398 +.030 3.368 2075 ---- ---- ---- ---- 3.153 +.030 3.123 2100 ---- ---- ---- ---- 2.909 +.028 2.881 2125 ---- 2.681B 2.436A 2.681B 2.667 +.026 2.641 2150 ---- 2.608B 2.204A 2.608B 2.428 +.025 2.403 2175 ---- 2.370B 1.975A 2.370B 2.193 +.023 2.170 2200 ---- 2.137B 1.754A 2.137B 1.962 +.020 1.942 2225 ---- 1.910B 1.541A 1.910B 1.739 +.017 1.722 2250 ---- 1.691B 1.339A 1.690B 1.524 +.014 1.510 2275 ---- 1.480B 1.150A 1.480B 1.321 +.011 1.310 2285 ---- ---- ---- 1.148A 1.243 ---- ---- 2290 ---- ---- ---- 1.043A 1.205 ---- ---- 2295 ---- 1.246B 1.009A 1.009A 1.168 +.008 1.160 2 2 2300 ---- 1.279B .977A 1.279B 1.132 +.008 1.124 2305 ---- 1.170B .944A .944A 1.095 +.006 1.089 2310 ---- 1.132B .912A .912A 1.060 +.006 1.054 2315 ---- 1.093B .881A .881A 1.025 +.005 1.020 2320 ---- 1.057B .851A .851A .991 +.005 .986 2325 ---- 1.093B .822A 1.093B .957 +.003 .954 2 2 2330 ---- 1.039B .790A 1.038B .925 +.003 .922 2335 ---- 1.004B .762A 1.003B .893 +.003 .890 2340 ---- .970B .734A .969B .862 +.003 .859 2345 ---- .938B .708A .937B .832 +.003 .829 2350 ---- .925B .682A .925B .802 +.002 .800 2355 ---- .896B .657A .896B .773 +.002 .771 2360 ---- .866B .632A .865B .745 +.002 .743 2365 ---- .834B .608A .834B .717 +.001 .716 2370 ---- .804B .584A .804B .690 +.001 .689 2375 ---- .775B .562A .775B .663 .000 .663 2380 ---- .747B .540A .747B .638 .000 .638 2385 ---- .721B .519A .721B .613 .000 .613 2390 ---- .693B .499A .693B .588 -.001 .589 2395 ---- .668B .479A .668B .565 -.001 .566 2400 ---- .642B .459A .642B .543 -.001 .544 2405 ---- .617B .441A .617B .521 -.001 .522 2410 ---- .593B .423A .593B .500 .000 .500 2415 ---- .570B .406A .569B .480 .000 .480 2420 ---- .547B .389A .547B .460 .000 .460 2425 ---- .525B .373A .524B .441 .000 .441 2430 ---- .504B .359A .504B .423 .000 .423 2435 ---- .483B .343A .482B .406 +.001 .405 2440 ---- .464B .328A .464B .389 +.001 .388 2445 ---- .445B .315A .445B .372 +.001 .371 2450 ---- .427B .303A .426B .356 .000 .356 2455 ---- .409B .289A .409B .341 +.001 .340 2460 ---- .392B .277A .392B .327 +.001 .326 2465 ---- .374B .265A .374B .313 +.001 .312 2470 ---- .358B .254A .358B .299 .000 .299 2475 ---- .344B .242A .344B .286 .000 .286 2480 ---- .328B .233A .328B .274 .000 .274 2485 ---- .314B .223A .314B .262 .000 .262 2490 ---- .301B .213A .301B .250 -.001 .251 2495 ---- .288B .204A .288B .239 -.001 .240 2500 ---- .275B .195A .275B .229 -.001 .230 2525 ---- .220B .158A .220B .183 -.002 .185 2550 ---- .176B .129A .175B .147 -.003 .150 2575 ---- .142B .105A .105A .119 -.003 .122 2600 ---- .114B .089A .114B .097 -.003 .100 2625 ---- .093B .074A .074A .080 -.003 .083 2650 ---- .075B .063A .063A .066 -.003 .069 2675 ---- .062B .054A .054A .056 -.002 .058 29 29 2700 ---- .050B .047A .047A .047 -.002 .049 2725 ---- ---- .041A .041A .040 -.002 .042 2750 ---- ---- ---- ---- .034 -.002 .036 2775 ---- ---- ---- ---- .029 -.002 .031 2800 ---- ---- ---- ---- .026 -.001 .027 2825 ---- ---- ---- ---- .022 -.002 .024 2850 ---- ---- ---- ---- .019 -.002 .021 2875 ---- ---- ---- ---- .017 -.001 .018 2900 ---- ---- ---- ---- .015 -.001 .016 TOTAL EST.VOL VOLUME OPEN INT SO5 JUN23 Silver Weekly 5 Options PUT 1875 ---- ---- ---- .008A .002 ---- ---- 1900 ---- ---- ---- ---- .003 -.001 .004 1925 ---- ---- ---- ---- .004 -.001 .005 1950 ---- ---- ---- ---- .005 -.002 .007 1975 ---- ---- ---- ---- .007 -.002 .009 2000 ---- ---- ---- ---- .009 -.003 .012 2025 ---- ---- ---- ---- .011 -.004 .015 2050 ---- ---- ---- ---- .015 -.004 .019 2075 ---- ---- ---- ---- .020 -.005 .025 2100 ---- ---- .030A .030A .026 -.006 .032 2125 ---- ---- .037A .037A .034 -.008 .042 2150 ---- .057B .047A .047A .045 -.009 .054 2175 ---- .078B .059A .059A .059 -.012 .071 2200 ---- .106B .076A .076A .078 -.014 .092 2225 ---- .143B .098A .098A .104 -.017 .121 2250 ---- .189B .127A .127A .139 -.020 .159 2275 ---- .251B .164A .164A .185 -.023 .208 2285 ---- ---- ---- .184A .207 ---- ---- 2290 ---- ---- ---- .194A .219 ---- ---- 2295 ---- .310B .203A .203A .232 -.026 .258 2300 ---- .327B .214A .214A .245 -.027 .272 2305 ---- .345B .227A .227A .259 -.027 .286 2310 ---- .363B .238A .238A .273 -.028 .301 2315 ---- .381B .251A .251A .288 -.029 .317 2320 ---- .401B .265A .265A .304 -.029 .333 2325 ---- .420B .280A .280A .320 -.030 .350 2330 ---- .442B .293A .293A .337 -.031 .368 2335 ---- .463B .308A .308A .355 -.032 .387 2340 ---- .485B .326A .326A .374 -.032 .406 2345 ---- .508B .340A .340A .394 -.032 .426 2350 ---- .532B .359A .359A .414 -.032 .446 2355 ---- .557B .377A .377A .435 -.032 .467 2360 ---- .582B .395A .395A .457 -.032 .489 2365 ---- .608B .415A .415A .479 -.033 .512 2370 ---- .635B .435A .435A .502 -.033 .535 2375 ---- .662B .456A .456A .525 -.034 .559 2380 ---- .690B .477A .477A .549 -.034 .583 2385 ---- .719B .499A .499A .574 -.034 .608 2390 ---- .749B .523A .523A .599 -.035 .634 2395 ---- .779B .547A .547A .626 -.035 .661 2400 ---- .809B .572A .572A .653 -.035 .688 2405 ---- .841B .595A .595A .681 -.035 .716 2410 ---- .873B .621A .621A .710 -.035 .745 2415 ---- .906B .649A .649A .740 -.034 .774 2420 ---- .939B .676A .676A .770 -.034 .804 2425 ---- .973B .704A .704A .801 -.034 .835 2430 ---- 1.007B .733A .733A .833 -.033 .866 2435 ---- 1.042B .762A .762A .865 -.033 .898 2440 ---- 1.078B .792A .792A .898 -.033 .931 2445 ---- 1.076B .823A .823A .932 -.033 .965 2450 ---- 1.149B .854A .854A .966 -.033 .999 2455 ---- 1.119B .886A .886A 1.000 -.033 1.033 2460 ---- 1.157B .920A .920A 1.036 -.033 1.069 2465 ---- 1.195B .952A .952A 1.072 -.033 1.105 2470 ---- 1.231B .991A .991A 1.108 -.033 1.141 2475 ---- 1.341B 1.026A 1.026A 1.145 -.033 1.178 2480 ---- 1.310B 1.059A 1.059A 1.182 -.034 1.216 2485 ---- 1.351B 1.095A 1.095A 1.220 -.034 1.254 2490 ---- 1.391B 1.131A 1.131A 1.259 -.034 1.293 2495 ---- 1.432B 1.167A 1.167A 1.298 -.034 1.332 2500 ---- 1.543B 1.205A 1.205A 1.337 -.034 1.371 2525 ---- 1.756B 1.400A 1.400A 1.541 -.035 1.576 2550 ---- 1.976B 1.605A 1.605A 1.754 -.036 1.790 2575 ---- 2.202B 1.819A 1.819A 1.975 -.037 2.012 2600 ---- 2.435B 2.039A 2.039A 2.203 -.036 2.239 2625 ---- 2.670B 2.268A 2.268A 2.435 -.036 2.471 2650 ---- 2.907B 2.500A 2.500A 2.671 -.036 2.707 2675 ---- 3.148B 2.737A 2.737A 2.910 -.036 2.946 2700 ---- 3.391B 2.975A 2.975A 3.151 -.036 3.187 2725 ---- 3.557B 3.217A 3.217A 3.394 -.035 3.429 2750 ---- ---- 3.460A 3.460A 3.638 -.035 3.673 2775 ---- ---- ---- ---- 3.883 -.035 3.918 2800 ---- ---- ---- ---- 4.128 -.036 4.164 2825 ---- ---- ---- ---- 4.375 -.035 4.410 2850 ---- ---- ---- ---- 4.622 -.035 4.657 2875 ---- ---- ---- ---- 4.870 -.035 4.905 2900 ---- ---- ---- ---- 5.118 -.035 5.153 1800 ---- ---- ---- ---- 5.671 +.036 5.635 1825 ---- ---- ---- ---- 5.421 +.036 5.385 1850 ---- ---- ---- ---- 5.171 +.036 5.135 1875 ---- ---- ---- ---- 4.921 +.036 4.885 1900 ---- ---- ---- ---- 4.671 +.036 4.635 1925 ---- ---- ---- ---- 4.421 +.036 4.385 1950 ---- ---- ---- ---- 4.171 +.036 4.135 1975 ---- ---- ---- ---- 3.921 +.036 3.885 2000 ---- ---- ---- ---- 3.671 +.035 3.636 2025 ---- ---- ---- ---- 3.421 +.035 3.386 2050 ---- ---- ---- ---- 3.171 +.035 3.136 2075 ---- ---- ---- ---- 2.921 +.035 2.886 2100 ---- ---- ---- ---- 2.671 +.035 2.636 2125 ---- ---- ---- ---- 2.421 +.035 2.386 2150 ---- ---- ---- ---- 2.171 +.035 2.136 2175 ---- ---- ---- ---- 1.921 +.035 1.886 2190 ---- ---- ---- ---- 1.771 +.035 1.736 2195 ---- ---- ---- ---- 1.721 +.035 1.686 2200 ---- ---- ---- ---- 1.671 +.035 1.636 2205 ---- ---- ---- ---- 1.621 +.035 1.586 2210 ---- ---- ---- ---- 1.571 +.035 1.536 2215 ---- ---- ---- ---- 1.521 +.035 1.486 2220 ---- ---- ---- ---- 1.471 +.035 1.436 2225 ---- ---- ---- ---- 1.421 +.035 1.386 2230 ---- ---- ---- ---- 1.371 +.035 1.336 2235 ---- ---- ---- ---- 1.321 +.034 1.287 2240 ---- ---- ---- ---- 1.271 +.034 1.237 2245 ---- ---- ---- ---- 1.221 +.033 1.188 2250 ---- ---- ---- ---- 1.171 +.033 1.138 2255 ---- ---- ---- ---- 1.121 +.032 1 1.089 1 2260 ---- ---- ---- ---- 1.071 +.031 1.040 2265 ---- ---- ---- ---- 1.021 +.030 .991 2270 ---- ---- ---- ---- .971 +.029 .942 2275 ---- ---- .681A .681A .921 +.027 1 .894 1 2280 ---- ---- ---- ---- .872 +.026 .846 2285 ---- ---- ---- ---- .822 +.024 .798 2290 ---- ---- ---- ---- .773 +.022 .751 2295 ---- ---- .560A .560A .724 +.020 .704 2300 ---- .745B .452A .745B .675 +.017 .658 2305 ---- ---- .470A .470A .627 +.014 .613 2310 ---- ---- .429A .429A .579 +.010 .569 2315 ---- ---- .389A .389A .532 +.007 .525 2320 ---- ---- .352A .352A .485 +.002 .483 2325 ---- .621B .255A .621B .439 -.002 .441 2330 ---- .465B .225A .225A .394 -.007 .401 2335 ---- .457B .191A .191A .351 -.011 .362 2340 ---- .447B .163A .446B .309 -.016 .325 2345 .307 .403B .137A .137A .270 -.020 2 .290 2350 .150 .397B .115A .245B .233 -.023 12 .256 1 3 2355 .199 .320B .096A .199 .199 -.026 3 .225 1 2360 .223 .282B .078A .192B .168 -.029 2 .197 12 2365 ---- .246B .063A .245B .140 -.031 .171 1 3 2370 .179 .249 .051A .110 .115 -.033 28 .148 2375 .055 .207B .042A .042A .094 -.033 1 .127 3 9 2380 ---- .178B .034A .034A .076 -.033 .109 4 2385 ---- .149B .027A .027A .061 -.032 .093 3 3 2390 .065 .125B .022A .048B .048 -.031 7 .079 2 2395 ---- .103B .018A .018A .037 -.030 .067 6 6 2400 .026 .084B .015A .027B .028 -.028 26 .056 7 68 2405 .045 .068B .013A .013A .021 -.026 1 .047 6 6 2410 .016 .054B .011A .054B .016 -.023 5 .039 2415 .012 .044B .009A .012 .012 -.021 5 .033 2420 .013 .033B .008A .033B .009 -.018 5 .027 14 2425 ---- .026B .008A .008A .007 -.016 .023 5 2430 .019 .021B .007A .007A .006 -.013 1 .019 1 6 2435 .005 .005 .005 .005 .004 -.012 1 .016 5 2440 ---- ---- .006A .006A .003 -.010 .013 5 2445 ---- ---- .006A .006A .003 -.008 .011 4 2450 ---- ---- .005A .005A .002 -.007 .009 100 2455 ---- ---- .005A .005A .002 -.005 .007 7 3 2460 ---- ---- .005A .005A .001 -.005 .006 3 2465 ---- ---- .004A .004A .001 -.004 .005 2470 ---- ---- ---- ---- .001 -.003 .004 2475 ---- ---- ---- ---- .001 -.002 .003 1 2480 ---- ---- ---- ---- .001 -.002 .003 2485 ---- ---- ---- ---- .001 -.001 .002 2490 ---- ---- ---- ---- .001 -.001 .002 2495 ---- ---- ---- ---- .001 -.001 .002 2500 ---- ---- ---- ---- .001 .000 .001 44 2505 ---- ---- ---- ---- .001 .000 .001 2510 ---- ---- ---- ---- .001 .000 .001 2515 ---- ---- ---- ---- .001 .000 .001 2520 ---- ---- ---- ---- .001 .000 .001 2525 ---- ---- ---- ---- .001 .000 .001 2530 ---- ---- ---- ---- .001 .000 .001 2535 ---- ---- ---- ---- .001 .000 .001 2540 ---- ---- ---- ---- .001 .000 .001 2545 ---- ---- ---- ---- .001 .000 .001 2550 ---- ---- ---- ---- .001 .000 .001 2555 ---- ---- ---- ---- .001 .000 .001 2560 ---- ---- ---- ---- .001 .000 .001 2565 ---- ---- ---- ---- .001 .000 .001 2570 ---- ---- ---- ---- .001 .000 .001 2575 ---- ---- ---- ---- .001 .000 .001 2580 ---- ---- ---- ---- .001 .000 .001 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 ---- ---- ---- ---- .001 .000 .001 2 2 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 ---- ---- ---- ---- .001 .000 .001 2 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 ***