FINAL PRE-CLEARING PRICES AS OF 06/07/23 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 1959.0 1968.4 1940.7 1939.8A 1942.7 -22.8 139 1965.5 164 3172 JUL23 1971.2 1977.5 1947.1 1947.0A 1949.9 -23.0 819 1972.9 342 2913 AUG23 1980.0 1986.5 1955.4 1955.5 1958.4 -23.1 186154 1981.5 135995 371673 OCT23 1999.5 2005.3 1975.0 1975.1B 1977.9 -23.1 1016 2001.0 860 11672 DEC23 2018.4 2024.6B 1994.9 1994.2A 1997.1 -22.9 2592 2020.0 2590 36925 FEB24 2038.0 2042.4B 2013.8 2013.1A 2016.0 -23.0 402 2039.0 501 5813 APR24 2059.0 2059.5 2033.5 2037.0B 2034.0 -22.9 46 2056.9 61 1692 JUN24 2051.0 2051.2B 2050.8 2054.4B 2051.5 -23.0 20 2074.5 69 1233 AUG24 ---- ---- ---- 2065.3A 2067.7 -23.0 8 2090.7 24 143 OCT24 ---- ---- ---- 2080.1A 2081.4 -23.0 13 2104.4 8 42 DEC24 2113.8 2114.5 2094.4 2095.7 2094.5 -23.0 41 2117.5 10 722 FEB25 ---- ---- ---- 2120.7A 2110.3 -23.0 2133.3 APR25 ---- ---- ---- ---- 2127.5 -23.0 2150.5 JUN25 ---- ---- ---- 2136.2A 2131.9 -23.0 2154.9 290 DEC25 ---- ---- ---- ---- 2158.3 -23.0 2181.3 9 JUN26 ---- ---- ---- ---- 2172.9 -23.0 2195.9 DEC26 ---- ---- ---- ---- 2197.4 -23.0 2220.4 2 JUN27 ---- ---- ---- ---- 2212.1 -23.0 2235.1 DEC27 ---- ---- ---- ---- 2234.6 -23.0 2257.6 JUN28 ---- ---- ---- ---- 2246.3 -23.0 2269.3 DEC28 ---- ---- ---- ---- 2265.8 -23.0 2288.8 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 1430 .0 DEC23 .0 .0 -.1 .0 .0 .0 633 .0 FEB24 ---- ---- ---- ---- .0 .0 18 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUN23 ---- ---- 23.435A 24.065B 23.439 -.135 23.574 62 448 JUL23 23.675 24.165 23.480 23.515 23.529 -.141 70593 23.670 44284 95542 AUG23 23.640 23.640 23.640 23.650B 23.638 -.141 2 23.779 5 5 SEP23 23.885 24.375 23.700 23.735 23.749 -.140 10862 23.889 5472 31185 DEC23 24.190 24.695 24.045A 24.065A 24.066 -.150 816 24.216 284 8477 JAN24 ---- ---- ---- 24.175A 24.182 -.150 24.332 145 MAR24 24.380 24.930B 24.375 24.440B 24.384 -.150 155 24.534 20 1645 MAY24 24.590 24.605 24.590 24.600A 24.587 -.141 73 24.728 2 312 JUL24 24.805 24.845 24.805 24.850B 24.794 -.128 46 24.922 64 77 SEP24 ---- ---- ---- 25.205B 24.981 -.128 25.109 9 DEC24 ---- ---- ---- 25.675B 25.240 -.128 25.368 18 JAN25 ---- ---- ---- ---- 25.360 -.128 25.488 MAR25 ---- ---- ---- ---- 25.559 -.128 25.687 JUL25 ---- ---- ---- 25.570B 25.403 -.128 25.531 3 DEC25 ---- ---- ---- ---- 25.515 -.128 25.643 JUL26 ---- ---- ---- ---- 26.306 -.128 26.434 5 DEC26 ---- ---- ---- ---- 26.408 -.128 26.536 JUL27 ---- ---- ---- ---- 26.516 -.128 26.644 DEC27 ---- ---- ---- ---- 26.618 -.128 26.746 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUN23 ---- ---- ---- 24.060B 23.439 -.135 23.574 335 JUL23 23.670 24.165 23.485 23.520 23.529 -.141 7865 23.670 4801 8503 AUG23 23.805 24.150B 23.630 23.620A 23.638 -.141 21 23.779 16 9 SEP23 23.935 24.370 23.725 23.740A 23.749 -.140 499 23.889 243 691 DEC23 24.140 24.670 24.060 24.115B 24.066 -.150 22 24.216 18 364 JAN24 24.395 24.550 24.250 24.235A 24.182 -.150 9 24.332 9 6 MAR24 25.000 25.000 25.000 25.010B 24.384 -.150 1 24.534 32 MAY24 ---- ---- ---- 24.620A 24.587 -.141 24.728 JUL24 ---- ---- ---- ---- 24.794 -.128 24.922 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option CALL 1200 ---- 785.80B 756.40A 756.40A 758.40 -23.10 781.50 1225 ---- 760.80B 731.40A 731.40A 733.40 -23.10 756.50 1250 ---- 735.80B 706.40A 706.40A 708.40 -23.10 731.50 1275 ---- 710.80B 681.40A 681.40A 683.40 -23.10 706.50 1300 ---- 685.80B 656.40A 656.40A 658.40 -23.10 681.50 1325 ---- 660.80B 631.40A 631.40A 633.40 -23.10 656.50 1350 ---- 635.80B 606.40A 606.40A 608.40 -23.10 631.50 1375 ---- 610.80B 581.40A 581.40A 583.40 -23.10 606.50 1390 ---- 595.80B 566.40A 566.40A 568.40 -23.10 591.50 1400 ---- 585.80B 556.40A 556.40A 558.40 -23.10 581.50 1410 ---- 575.80B 546.40A 546.40A 548.40 -23.10 571.50 1420 ---- 565.80B 536.80A 536.80A 538.40 -23.10 561.50 1425 ---- 560.80B 531.80A 531.80A 533.40 -23.10 556.50 1430 ---- 555.80B 526.80A 526.80A 528.40 -23.10 551.50 1440 ---- 545.80B 516.40A 516.40A 518.40 -23.10 541.50 1450 ---- 535.80B 506.40A 506.40A 508.40 -23.10 531.50 1460 ---- 525.80B 496.40A 496.40A 498.40 -23.10 521.50 1470 ---- 515.80B 486.90A 486.90A 488.40 -23.10 511.50 1475 ---- 510.80B 481.40A 481.40A 483.40 -23.10 506.50 1480 ---- 505.80B 476.40A 476.40A 478.40 -23.10 501.50 1490 ---- 495.80B 466.40A 466.40A 468.40 -23.10 491.50 1495 ---- 490.80B 461.40A 461.40A 463.40 -23.10 486.50 1500 ---- 485.80B 456.40A 456.40A 458.40 -23.10 481.50 1505 ---- 480.80B 451.40A 451.40A 453.40 -23.10 476.50 1510 ---- 475.80B 446.40A 446.40A 448.40 -23.10 471.50 2 1515 ---- 470.80B 441.40A 441.40A 443.40 -23.10 466.50 1520 ---- 465.80B 436.40A 436.40A 438.40 -23.10 461.50 1525 ---- 460.80B 431.40A 431.40A 433.40 -23.10 456.50 1530 ---- 455.80B 426.40A 426.40A 428.40 -23.10 451.50 1535 ---- 450.80B 421.90A 421.90A 423.40 -23.10 446.50 1540 ---- 445.80B 416.40A 416.40A 418.40 -23.10 441.50 1545 ---- 440.80B 411.40A 411.40A 413.40 -23.10 436.50 1550 ---- 435.80B 406.40A 406.40A 408.40 -23.10 431.50 1555 ---- 430.80B 401.90A 401.90A 403.40 -23.10 426.50 1560 ---- 425.80B 396.90A 396.90A 398.40 -23.10 421.50 1565 ---- 420.80B 391.90A 391.90A 393.40 -23.10 416.50 1570 ---- 415.80B 386.40A 386.40A 388.40 -23.10 411.50 1575 ---- 410.80B 381.40A 381.40A 383.40 -23.10 406.50 1580 ---- 405.80B 376.40A 376.40A 378.40 -23.10 401.50 1585 ---- 400.80B 371.40A 371.40A 373.40 -23.10 396.50 1590 ---- 395.80B 366.40A 366.40A 368.40 -23.10 391.50 1595 ---- 390.80B 361.40A 361.40A 363.40 -23.10 386.50 1600 ---- 385.80B 356.40A 356.40A 358.40 -23.10 381.50 8 1605 ---- 380.80B 351.40A 351.40A 353.40 -23.10 376.50 1610 ---- 375.80B 346.40A 346.40A 348.40 -23.10 371.50 1615 ---- 370.80B 341.40A 341.40A 343.40 -23.10 366.50 1620 ---- 365.80B 336.40A 336.40A 338.40 -23.10 361.50 1625 ---- 360.80B 331.40A 331.40A 333.40 -23.10 356.50 1 1630 ---- 355.80B 326.40A 326.40A 328.40 -23.10 351.50 1635 ---- 350.80B 321.90A 321.90A 323.40 -23.10 346.50 1640 ---- 345.80B 316.40A 316.40A 318.40 -23.10 341.50 1645 ---- 340.80B 311.40A 311.40A 313.40 -23.10 336.50 1650 ---- 335.80B 306.40A 306.40A 308.40 -23.10 331.50 3 1655 ---- 330.80B 301.40A 301.40A 303.40 -23.10 326.50 1660 ---- 325.80B 296.40A 296.40A 298.40 -23.10 321.50 1665 ---- 320.80B 291.40A 291.40A 293.40 -23.10 316.50 1670 ---- 315.80B 286.90A 286.90A 288.40 -23.10 311.50 1675 ---- 310.80B 281.40A 281.40A 283.40 -23.10 306.50 1680 ---- 305.80B 276.40A 276.40A 278.40 -23.10 301.50 1 1685 ---- 300.80B 271.40A 271.40A 273.40 -23.10 296.50 1690 ---- 295.80B 266.90A 266.90A 268.40 -23.10 291.50 1695 ---- 290.80B 261.40A 261.40A 263.40 -23.10 286.50 1700 ---- 285.80B 256.40A 256.40A 258.40 -23.10 281.50 94 1705 ---- 280.80B 251.40A 251.40A 253.40 -23.10 276.50 1710 ---- 275.80B 246.40A 246.40A 248.40 -23.10 271.50 1715 ---- 270.80B 241.90A 241.90A 243.40 -23.10 266.50 1720 ---- 265.80B 236.40A 236.40A 238.40 -23.10 261.50 1725 ---- 260.80B 231.40A 231.40A 233.40 -23.10 256.50 4 1730 ---- 255.80B 226.80A 226.80A 228.40 -23.10 251.50 1735 ---- 250.80B 221.90A 221.90A 223.40 -23.10 246.50 1740 ---- 245.80B 216.90A 216.90A 218.40 -23.10 241.50 1745 ---- 240.80B 211.90A 211.90A 213.40 -23.10 236.50 1750 ---- 235.80B 206.40A 206.40A 208.40 -23.10 231.50 91 1755 ---- 230.80B 201.50A 201.50A 203.40 -23.10 226.50 3 1760 ---- 225.80B 196.50A 196.50A 198.40 -23.10 221.50 18 1765 ---- 220.80B 191.50A 191.50A 193.40 -23.10 216.50 22 1770 ---- 215.80B 186.50A 186.50A 188.40 -23.10 211.50 4 1775 ---- 210.80B 180.90A 180.90A 183.50 -23.00 206.50 36 1780 ---- 205.80B 176.40A 176.40A 178.50 -23.00 201.50 1 1785 ---- 200.80B 171.40A 171.40A 173.50 -23.00 196.50 19 1790 ---- 195.80B 166.40A 166.40A 168.50 -23.10 191.60 2 1795 ---- 190.80B 162.10A 162.10A 163.60 -23.00 186.60 1800 ---- 186.30B 156.00A 156.00A 158.60 -23.00 5 181.60 272 1805 ---- 180.90B 151.50A 151.50A 153.60 -23.00 176.60 2 1810 ---- 175.90B 146.60A 146.60A 148.70 -23.00 171.70 142 1815 ---- 170.90B 141.70A 141.70A 143.70 -23.00 166.70 12 1820 ---- 166.00B 136.70A 136.70A 138.80 -22.90 161.70 4 1825 ---- 161.30B 131.40A 131.40A 133.90 -22.90 156.80 3 1830 ---- 156.00B 126.90A 126.90A 129.00 -22.90 151.90 11 1835 ---- 151.10B 122.00A 122.00A 124.10 -22.80 146.90 1 1840 ---- 146.10B 117.10A 117.10A 119.20 -22.80 142.00 66 1845 ---- 141.20B 112.30A 112.30A 114.40 -22.70 137.10 1 1850 ---- 136.70B 107.10A 107.10A 109.50 -22.70 132.20 623 1855 ---- 131.40B 102.60A 102.60A 104.70 -22.60 127.30 25 1860 ---- 126.40B 97.80A 97.80A 99.90 -22.50 122.40 668 1865 ---- 121.60B 93.00A 93.00A 95.10 -22.40 117.50 139 1870 ---- 116.60B 88.30A 88.30A 90.40 -22.30 112.70 256 1875 84.60 112.10B 83.40A 83.40A 85.70 -22.10 75 107.80 108 1880 ---- 106.90B 78.80A 78.80A 81.00 -22.00 103.00 195 1885 ---- 102.10B 74.20A 74.20A 76.40 -21.90 1 98.30 12 1890 ---- 97.30B 69.70A 69.70A 71.90 -21.60 93.50 288 1895 ---- 92.50B 65.30A 65.30A 67.50 -21.30 88.80 138 1900 ---- 88.00B 61.00A 61.00A 63.20 -21.00 84.20 1122 1905 ---- 83.00B 56.80A 56.80A 59.00 -20.60 79.60 554 1910 ---- 78.30B 52.80A 52.80A 54.90 -20.20 75.10 248 1915 ---- 74.10B 48.80A 48.80A 51.00 -19.60 70.60 29 1920 ---- 69.60B 45.00A 45.00A 47.20 -19.00 66.20 86 1925 ---- 65.20B 41.40A 41.40A 43.50 -18.40 61.90 1 394 1930 ---- 60.90B 37.90A 37.90A 40.00 -17.70 57.70 16 1935 36.80 56.60B 34.60A 34.60A 36.60 -17.10 1 53.70 34 1940 ---- 52.50B 31.40A 31.40A 33.40 -16.40 49.80 177 1945 29.70 48.60B 28.50A 28.50A 30.40 -15.60 2 46.00 114 1950 30.10 44.80B 25.70A 29.60B 27.50 -14.90 22 42.40 2 1965 1955 32.40 41.20B 23.10A 23.10A 24.80 -14.20 4 39.00 88 1960 30.10 37.70B 20.70A 20.70A 22.30 -13.40 87 35.70 5 1547 1965 25.90 34.40B 18.50A 18.50A 20.00 -12.70 30 32.70 3 634 1970 25.30 31.30B 16.50A 21.20B 17.80 -12.00 20 29.80 8 673 1975 25.60 28.40B 14.60A 17.00B 15.90 -11.20 528 27.10 70 1931 1980 20.00 25.70B 12.90A 12.90A 14.10 -10.40 52 24.50 32 1121 1985 21.00 23.20B 11.50A 11.50A 12.40 -9.80 173 22.20 48 416 1990 16.90 20.80B 10.10 10.10 10.90 -9.20 548 20.10 2 315 1995 14.60 18.60 8.80A 8.80A 9.60 -8.50 39 18.10 30 469 2000 12.10 16.60B 7.70 7.70 8.40 -7.90 551 16.30 185 2590 2005 6.90 14.70B 6.70A 7.80B 7.40 -7.20 41 14.60 1 354 2010 8.90 13.00B 5.80A 5.80A 6.40 -6.60 56 13.00 343 2015 7.90 11.50B 5.10A 5.90B 5.60 -6.00 304 11.60 1 983 2020 9.70 10.10B 4.40A 4.40A 4.90 -5.40 49 10.30 42 877 2025 7.30 7.30 3.70 3.80 4.20 -4.90 607 9.10 87 1407 2030 5.80 7.80B 3.20 3.30B 3.70 -4.30 1105 8.00 1083 2416 2035 5.50 5.50 2.70 2.80B 3.20 -3.90 45 7.10 1 616 2040 3.00 3.00 2.60A 2.90B 2.80 -3.50 32 6.30 21 630 2045 4.30 4.30 2.30A 2.30A 2.40 -3.10 14 5.50 217 432 2050 3.10 4.40 2.00 2.00 2.10 -2.80 255 4.90 119 4438 2055 3.70 3.70 1.80A 1.80A 1.90 -2.40 9 4.30 2 176 2060 2.30 2.70 1.60A 1.60A 1.70 -2.10 29 3.80 6 791 2065 2.80 2.80 1.40A 1.40A 1.50 -1.90 2 3.40 9 1485 2070 2.60 2.60 1.30A 1.30A 1.30 -1.70 25 3.00 11 1132 2075 1.90 2.40B 1.10A 1.10A 1.20 -1.50 274 2.70 274 1792 2080 2.00 2.10 1.00A 1.00A 1.00 -1.40 71 2.40 11 839 2085 1.60 1.60 .90A .90A .90 -1.20 7 2.10 4 629 2090 1.50 1.50 .90A .90A .90 -1.00 16 1.90 32 316 2095 1.30 1.50 .80 .80 .80 -.90 17 1.70 13 268 2100 1.50 1.50 .70 .70 .70 -.90 1452 1.60 84 4831 2105 1.20 1.20 .70A .70A .60 -.80 1 1.40 358 2110 ---- ---- .60A .60A .60 -.70 1 1.30 8 575 2115 .70 1.00B .60A 1.00B .50 -.70 47 1.20 75 221 2120 ---- ---- .50A .50A .50 -.60 1.10 1 337 2125 .70 .70 .50A .50A .50 -.50 27 1.00 1261 2130 ---- ---- .40A .40A .40 -.50 .90 2 802 2135 .50 .50 .40A .40A .40 -.50 1 .90 294 2140 ---- ---- .40A .40A .40 -.40 3 .80 1 1159 2145 ---- ---- .40A .40A .30 -.40 .70 81 2150 .50 .60B .40A .60B .30 -.40 9 .70 93 3790 2155 ---- ---- .30A .30A .30 -.30 1 .60 2 221 2160 ---- ---- .30A .30A .30 -.30 .60 1 859 2165 ---- ---- .30A .30A .20 -.40 1 .60 85 2170 ---- ---- .30A .30A .20 -.30 .50 367 2175 .30 .30 .30 .30 .20 -.30 5 .50 268 570 2180 ---- ---- .30A .30A .20 -.30 1 .50 1 218 2185 ---- ---- .20A .20A .20 -.20 .40 200 2190 .30 .30 .20A .20A .20 -.20 1 .40 124 2195 .20 .20 .20 .20 .10 -.30 5 .40 280 2200 .30 .30 .20A .20A .10 -.30 1255 .40 22 6237 2205 ---- ---- .20A .20A .10 -.30 1 .40 2 146 2210 ---- ---- .20A .20A .10 -.20 .30 1 165 2215 .30 .30 .20 .20 .10 -.20 4 .30 1 400 2220 .30 .30 .20 .20 .10 -.20 5 .30 184 2225 .20 .20 .20 .20 .10 -.20 3 .30 1 1342 2230 ---- ---- .20A .20A .10 -.20 .30 3632 2235 ---- ---- .20A .20A .10 -.20 .30 213 2240 ---- ---- .20A .20A .10 -.20 .30 167 2245 ---- ---- ---- ---- .10 -.10 .20 64 2250 .20 .20 .20 .20 .10 -.10 9 .20 20 2798 2255 ---- ---- ---- ---- .10 -.10 .20 46 2260 ---- ---- .10A .10A .10 -.10 1 .20 40 2265 ---- ---- .10A .10A .10 -.10 .20 2 90 2270 ---- ---- .10A .10A .10 -.10 .20 513 2275 ---- ---- .10A .10A .10 -.10 1 .20 3 1212 2280 ---- ---- .10A .10A .10 -.10 .20 137 2290 ---- ---- .10A .10A .10 -.10 1 .20 2 153 2300 .20 .20 .10 .10 .10 -.10 22 .20 6 5690 2310 ---- ---- .10A .10A .10 -.10 .20 65 2320 .10 .10 .10 .10 .10 -.10 2 .20 49 2325 .10 .10 .10 .10 .10 .00 2 .10 421 2330 ---- ---- ---- ---- .10 .00 .10 169 2340 ---- ---- ---- ---- .10 .00 .10 246 2350 ---- ---- ---- ---- .10 .00 48 .10 810 2360 ---- ---- ---- ---- .10 .00 .10 139 2370 ---- ---- ---- ---- .10 .00 .10 184 2375 ---- ---- ---- ---- .10 .00 .10 224 2380 ---- ---- ---- ---- .10 .00 .10 243 2400 .10 .10 .10 .10 .10 .00 18 .10 854 2425 ---- ---- ---- ---- .10 .00 .10 146 2450 .10 .10 .10 .10 .10 .00 9 .10 1 5390 2475 ---- ---- ---- ---- .10 .00 1 .10 142 2500 ---- ---- ---- ---- .10 .00 .10 1497 2525 ---- ---- ---- ---- .10 .00 .10 140 2550 ---- ---- ---- ---- .10 .00 .10 435 2575 ---- ---- ---- ---- .10 .00 .10 504 2700 ---- ---- ---- ---- .10 .00 .10 852 3000 ---- ---- ---- ---- .10 .00 .10 898 OG AUG23 Gold Option CALL 1200 ---- 784.50B 756.80A 756.80A 758.40 -23.10 781.50 1225 ---- 759.50B 731.90A 731.90A 733.40 -23.10 756.50 1250 ---- 735.10B 706.80A 706.80A 708.40 -23.10 731.50 1275 ---- 709.50B 681.90A 681.90A 683.40 -23.10 706.50 1300 ---- 684.90B 656.80A 656.80A 658.40 -23.10 681.50 1325 ---- 659.90B 631.80A 631.80A 633.40 -23.10 656.50 1350 ---- 634.60B 606.80A 606.80A 608.40 -23.10 631.50 1375 ---- 609.90B 581.80A 581.80A 583.40 -23.10 606.50 1390 ---- 594.60B 566.80A 566.80A 568.40 -23.10 591.50 1400 ---- 584.80B 556.80A 556.80A 558.40 -23.10 581.50 1410 ---- 575.10B 546.80A 546.80A 548.40 -23.10 571.50 1420 ---- 564.60B 536.80A 536.80A 538.40 -23.10 561.50 1425 ---- 559.60B 531.80A 531.80A 533.40 -23.10 556.50 1430 ---- 555.10B 526.80A 526.80A 528.40 -23.10 551.50 1440 ---- 545.10B 516.80A 516.80A 518.40 -23.10 541.50 1450 ---- 535.00B 506.80A 506.80A 508.40 -23.10 531.50 1 1460 ---- 525.20B 496.80A 496.80A 498.40 -23.10 521.50 1 1470 ---- 514.60B 486.80A 486.80A 488.40 -23.10 511.50 1475 ---- 509.60B 481.80A 481.80A 483.40 -23.10 506.50 1480 ---- 505.20B 476.80A 476.80A 478.40 -23.10 501.50 1490 ---- 494.80B 466.80A 466.80A 468.40 -23.10 491.50 1495 ---- 489.60B 461.80A 461.80A 463.40 -23.10 486.50 1500 ---- 484.80B 456.80A 456.80A 458.40 -23.10 481.50 1505 ---- 479.60B 451.80A 451.80A 453.40 -23.10 476.50 1510 ---- 474.80B 446.80A 446.80A 448.40 -23.10 471.50 1515 ---- 469.70B 441.80A 441.80A 443.40 -23.10 466.50 1520 ---- 464.80B 436.80A 436.80A 438.40 -23.10 461.50 1525 ---- 459.90B 431.80A 431.80A 433.40 -23.10 456.50 1530 ---- 454.90B 426.80A 426.80A 428.40 -23.10 451.50 1535 ---- 450.20B 421.80A 421.80A 423.40 -23.10 446.50 1540 ---- 444.80B 416.80A 416.80A 418.40 -23.10 441.50 1545 ---- 439.80B 411.80A 411.80A 413.40 -23.10 436.50 1550 ---- 435.00B 406.80A 406.80A 408.40 -23.10 431.50 1555 ---- 430.00B 401.80A 401.80A 403.40 -23.10 426.50 1560 ---- 425.00B 396.80A 396.80A 398.40 -23.10 421.50 1565 ---- 420.00B 391.80A 391.80A 393.40 -23.10 416.50 1570 ---- 415.00B 386.80A 386.80A 388.40 -23.10 411.50 1575 ---- 410.00B 381.80A 381.80A 383.40 -23.10 406.50 13 1580 ---- 405.00B 376.80A 376.80A 378.40 -23.10 401.50 1585 ---- 400.00B 371.80A 371.80A 373.40 -23.10 396.50 1590 ---- 395.00B 366.80A 366.80A 368.40 -23.10 391.50 1595 ---- 390.00B 361.80A 361.80A 363.40 -23.10 386.50 1600 ---- 385.00B 356.80A 356.80A 358.40 -23.10 381.50 1605 ---- 380.00B 351.80A 351.80A 353.40 -23.10 376.50 1610 ---- 374.70B 346.80A 346.80A 348.40 -23.10 371.50 1615 ---- 370.00B 341.80A 341.80A 343.40 -23.10 366.50 1620 ---- 365.20B 336.80A 336.80A 338.40 -23.10 361.50 1625 ---- 360.00B 331.80A 331.80A 333.40 -23.10 356.50 1630 ---- 355.00B 326.80A 326.80A 328.40 -23.10 351.50 1635 ---- 350.00B 321.80A 321.80A 323.40 -23.10 346.50 1640 ---- 345.00B 316.80A 316.80A 318.40 -23.10 341.50 1645 ---- 339.70B 311.80A 311.80A 313.40 -23.10 336.50 1650 ---- 334.70B 306.80A 306.80A 308.40 -23.10 331.50 66 1655 ---- 330.00B 301.80A 301.80A 303.40 -23.10 326.50 1660 ---- 324.70B 296.80A 296.80A 298.40 -23.10 321.50 1665 ---- 320.00B 291.80A 291.80A 293.40 -23.10 316.50 1 1670 ---- 315.00B 286.80A 286.80A 288.40 -23.10 311.50 1675 ---- 310.10B 281.80A 281.80A 283.40 -23.10 306.50 74 1680 ---- 305.10B 276.80A 276.80A 278.40 -23.10 301.50 1685 ---- 300.00B 271.80A 271.80A 273.40 -23.10 296.50 1690 ---- 295.10B 266.80A 266.80A 268.40 -23.10 291.50 1695 ---- 290.10B 261.80A 261.80A 263.40 -23.10 286.50 1700 ---- 285.10B 255.80A 255.80A 258.40 -23.10 281.50 188 1705 ---- 279.70B 251.80A 251.80A 253.40 -23.10 276.50 1710 ---- 274.70B 246.70A 246.70A 248.50 -23.00 271.50 1715 ---- 269.70B 241.80A 241.80A 243.50 -23.00 266.50 1720 ---- 264.70B 236.80A 236.80A 238.50 -23.00 261.50 4 1725 ---- 261.20B 231.00A 231.00A 233.50 -23.00 256.50 49 1730 ---- 255.10B 226.80A 226.80A 228.60 -22.90 251.50 1735 ---- 249.90B 222.50A 222.50A 223.60 -23.00 246.60 109 1740 ---- 244.80B 217.50A 217.50A 218.70 -22.90 241.60 1745 ---- 239.90B 212.60A 212.60A 213.70 -22.90 236.60 66 1750 ---- 236.30B 206.20A 206.20A 208.80 -22.80 231.60 465 1755 ---- 229.90B 202.10A 202.10A 203.90 -22.80 226.70 1 1760 ---- 225.00B 197.70A 197.70A 198.90 -22.90 221.80 4 1765 ---- 220.40B 192.80A 192.80A 194.00 -22.80 216.80 3 1770 ---- 215.10B 187.90A 187.90A 189.10 -22.70 211.80 104 1775 ---- 211.50B 181.70A 181.70A 184.20 -22.70 206.90 933 1780 ---- 205.40B 178.10A 178.10A 179.30 -22.70 202.00 5 1785 ---- 200.60B 173.20A 173.20A 174.40 -22.70 197.10 1790 ---- 195.70B 168.40A 168.40A 169.60 -22.60 192.20 2 1795 ---- 190.40B 163.50A 163.50A 164.80 -22.50 187.30 2 1800 ---- 186.90B 157.50A 157.50A 160.00 -22.40 182.40 108 1805 ---- 180.80B 153.90A 153.90A 155.20 -22.40 177.60 1 1810 ---- 175.90B 149.10A 149.10A 150.40 -22.30 172.70 5 1815 ---- 171.00B 144.30A 144.30A 145.70 -22.20 167.90 10 1820 ---- 166.20B 139.00A 139.00A 140.90 -22.10 163.00 1825 ---- 162.50B 133.70A 133.70A 136.20 -22.00 158.20 141 1830 ---- 157.10B 129.30A 129.30A 131.50 -22.00 153.50 1123 1835 ---- 151.70B 125.50A 125.50A 126.90 -21.90 148.80 5 1840 ---- 147.10B 119.90A 119.90A 122.30 -21.80 144.10 1 1845 ---- 142.20B 115.30A 115.30A 117.80 -21.50 139.30 1850 ---- 138.60B 110.80A 110.80A 113.30 -21.40 134.70 989 1855 ---- 133.00B 106.40A 106.40A 108.90 -21.10 130.00 38 1860 ---- 128.70B 102.00A 102.00A 104.40 -21.00 125.40 385 1865 ---- 123.70B 97.70A 97.70A 100.10 -20.70 120.80 1870 ---- 120.00B 93.50A 93.50A 95.90 -20.50 116.40 15 1875 ---- 115.50B 89.30A 89.30A 91.70 -20.20 111.90 354 1880 86.00 111.00B 85.20A 90.10B 87.50 -19.90 1 107.40 34 1885 ---- 106.50B 81.30A 81.30A 83.50 -19.50 103.00 78 1890 ---- 102.10B 77.40A 77.40A 79.50 -19.20 98.70 134 1895 ---- 97.80B 73.50A 73.50A 75.70 -18.80 1 94.50 5 1900 83.50 93.60B 69.80A 69.80A 71.90 -18.50 6 90.40 1 1438 1905 ---- 89.40B 66.20A 66.20A 68.20 -18.10 73 86.30 32 1910 ---- 85.30B 62.70A 62.70A 64.70 -17.60 1 82.30 227 1915 ---- 81.30B 59.30A 59.30A 61.30 -17.10 78.40 173 1920 66.00 77.40B 56.00A 60.00B 57.90 -16.70 5 74.60 278 1925 53.90 73.60B 52.90A 56.70B 54.60 -16.30 2 70.90 298 1930 ---- 69.90B 49.80A 49.80A 51.50 -15.80 67.30 10 1935 ---- 66.30B 46.90A 46.90A 48.60 -15.20 6 63.80 149 1940 ---- 62.80B 44.10A 44.10A 45.70 -14.80 60.50 2 163 1945 43.00 59.50B 41.40A 41.40A 42.90 -14.30 3 57.20 170 1950 54.80 56.20B 38.80A 38.80A 40.40 -13.60 1 54.00 1 1551 1955 37.20 53.10B 36.40A 36.40A 37.80 -13.20 2 51.00 300 1960 49.90 50.00B 34.00A 34.00A 35.40 -12.70 10 48.10 31 520 1965 31.90 47.10B 31.80A 34.50B 33.10 -12.20 6 45.30 1 605 1970 34.40 44.30B 29.70A 29.70A 31.00 -11.60 5 42.60 9 520 1975 37.60 41.60B 27.80A 27.80A 28.90 -11.20 172 40.10 9 687 1980 36.80 39.10B 25.80A 28.30B 26.90 -10.80 10 37.70 59 432 1985 ---- 36.60B 24.10A 24.10A 25.10 -10.20 8 35.30 43 196 1990 32.00 34.30B 22.40A 22.40A 23.40 -9.70 74 33.10 142 340 1995 23.00 32.10B 20.90A 20.90A 21.70 -9.30 35 31.00 5 188 2000 28.00 30.00B 19.30 19.30 20.20 -8.80 267 29.00 614 3832 2005 ---- 28.00B 18.00A 18.00A 18.80 -8.40 19 27.20 11 522 2010 21.90 26.10B 16.70A 18.30B 17.40 -8.00 19 25.40 48 409 2015 ---- 24.30B 15.50A 15.50A 16.10 -7.60 6 23.70 43 158 2020 17.80 22.60B 14.30A 14.50A 15.00 -7.10 18 22.10 22 195 2025 19.10 21.00B 12.90 12.90 13.90 -6.70 149 20.60 32 1592 2030 15.30 19.50B 12.30A 12.40A 12.80 -6.40 22 19.20 29 329 2035 13.10 18.10B 11.30A 11.30A 11.90 -5.90 22 17.80 31 72 2040 12.90 17.00 10.50A 10.50A 11.00 -5.60 124 16.60 188 625 2045 ---- 15.60B 9.70A 9.70A 10.20 -5.20 37 15.40 10 436 2050 12.50 14.50B 9.00 9.00 9.40 -4.90 594 14.30 61 4968 2055 11.40 13.40B 8.30A 13.40B 8.70 -4.60 8 13.30 1 178 2060 8.00 12.50B 7.70A 7.70A 8.10 -4.20 15 12.30 27 997 2065 9.70 11.50B 7.20A 11.50B 7.50 -3.90 15 11.40 1 341 2070 6.80 10.70B 6.60A 6.60A 6.90 -3.70 43 10.60 5 471 2075 6.20 6.30 6.10A 6.30 6.40 -3.50 13 9.90 175 2676 2080 7.00 9.20B 5.70 6.30B 5.90 -3.20 63 9.10 7 1595 2085 ---- ---- 5.30A 5.30A 5.50 -3.00 6 8.50 7 260 2090 5.70 7.90B 4.90A 4.90A 5.10 -2.80 9 7.90 4 306 2095 6.30 7.30B 4.60A 7.30B 4.70 -2.60 55 7.30 6 271 2100 5.90 6.80B 4.20 4.30 4.40 -2.40 1548 6.80 1517 10809 2105 4.70 6.30B 4.00A 4.00A 4.10 -2.20 12 6.30 15 127 2110 5.90 5.90 3.70A 3.70A 3.80 -2.00 19 5.80 50 3051 2115 4.00 5.50B 3.50A 3.50A 3.50 -1.90 96 5.40 2 106 2120 3.40 5.10B 3.20A 3.50B 3.30 -1.70 15 5.00 6 493 2125 ---- ---- 3.00A 3.00A 3.10 -1.60 6 4.70 14 1008 2130 ---- ---- 2.80A 2.80A 2.90 -1.50 8 4.40 202 2135 ---- ---- 2.60A 2.60A 2.70 -1.30 4.00 36 162 2140 3.90 3.90 2.30 2.60B 2.50 -1.30 5 3.80 2 138 2145 2.30 2.30 2.30 2.40B 2.30 -1.20 3 3.50 7 172 2150 2.30 3.30B 2.20 2.20 2.20 -1.10 47 3.30 147 3379 2155 2.80 2.80 2.10A 2.10A 2.10 -1.00 22 3.10 5 277 2160 1.90 1.90 1.90 1.90 1.90 -1.00 4 2.90 6 388 2165 2.20 2.20 1.80A 1.80A 1.80 -.90 7 2.70 4 300 2170 2.20 2.50B 1.60 1.70B 1.70 -.90 56 2.60 23 713 2175 1.70 2.40 1.60A 1.60A 1.60 -.80 18 2.40 10 742 2180 2.00 2.20 1.50 1.50 1.50 -.80 11 2.30 7 617 2185 1.40 1.40 1.40 1.40 1.40 -.80 7 2.20 1 120 2190 1.50 2.00B 1.40A 2.00B 1.30 -.70 2 2.00 96 2195 1.80 1.80 1.30 1.30 1.20 -.70 50 1.90 3 53 2200 1.40 1.80B 1.10 1.20 1.20 -.60 159 1.80 54 4307 2205 ---- ---- 1.20A 1.20A 1.10 -.70 1.80 23 36 2210 ---- ---- 1.10A 1.10A 1.00 -.70 1 1.70 19 98 2215 ---- ---- 1.10A 1.10A 1.00 -.60 1.60 8 1041 2220 1.20 1.20 1.00A 1.00A .90 -.60 1 1.50 14 213 2225 ---- ---- 1.00A 1.00A .90 -.50 1.40 3 1348 2230 ---- ---- .90A .90A .80 -.50 2 1.30 1 298 2235 ---- ---- .90A .90A .80 -.50 1.30 39 2240 ---- ---- .80A .80A .70 -.50 1.20 443 2245 ---- ---- .80A .80A .70 -.40 1.10 10 39 2250 .90 1.00B .70 .70 .70 -.40 177 1.10 129 6255 2255 ---- ---- .70A .70A .60 -.40 1.00 32 2260 ---- ---- .70A .70A .60 -.40 1.00 118 2265 ---- ---- .60A .60A .50 -.40 .90 27 81 2270 .90 .90 .60A .60A .50 -.40 3 .90 42 2275 .60 .60 .50 .50 .50 -.40 5 .90 148 2280 .70 .80B .60A .60A .50 -.30 4 .80 121 2290 .40 .50 .40 .50 .40 -.40 123 .80 2 111 2300 .60 .60 .50A .50A .40 -.30 177 .70 16 1767 2310 .30 .30 .30 .30 .30 -.40 1 .70 94 2320 ---- ---- .40A .40A .30 -.30 .60 78 2325 .50 .50 .40 .40 .30 -.30 35 .60 1 168 2330 .40 .40 .40 .40 .30 -.30 90 .60 37 2340 .40 .40 .40 .40 .30 -.20 15 .50 53 2350 .50 .50 .30 .30 .30 -.20 28 .50 3 587 2360 ---- ---- .30A .30A .20 -.30 .50 50 113 2370 ---- ---- .30A .30A .20 -.30 .50 10 74 2375 ---- ---- .30A .30A .20 -.30 .50 20 274 2380 .30 .30 .30 .30 .20 -.20 3 .40 3 132 2400 .30 .30 .30 .30 .20 -.20 2 .40 129 1278 2425 .20 .20 .20 .20 .20 -.20 11 .40 1 272 2450 .20 .20 .20 .20 .20 -.10 4 .30 1465 2475 ---- ---- .20A .20A .20 -.10 .30 255 2500 .20 .20 .20 .20 .20 -.10 102 .30 174 2341 2525 ---- ---- ---- ---- .20 .00 1 .20 2 932 2550 ---- ---- ---- ---- .20 .00 .20 59 747 2575 .20 .20 .10 .10 .20 +.10 15 .10 926 2600 .10 .10 .10 .10 .20 +.10 44 .10 2 1607 2625 ---- ---- ---- ---- .20 +.10 .10 2650 ---- ---- ---- ---- .10 .00 .10 54 3000 ---- ---- ---- ---- .10 .00 .10 1 1500 3500 ---- ---- ---- ---- .10 .00 .10 9 4000 ---- ---- ---- ---- .10 .00 .10 1 511 OG SEP23 Gold Option CALL 1200 ---- 803.70B 777.30A 777.30A 777.90 -23.10 801.00 2 1225 ---- 778.70B 751.90A 751.90A 752.90 -23.10 776.00 1250 ---- 753.70B 726.80A 726.80A 727.90 -23.10 751.00 1275 ---- 728.70B 702.30A 702.30A 702.90 -23.10 726.00 1300 ---- 703.70B 676.80A 676.80A 677.90 -23.10 701.00 1325 ---- 678.70B 651.80A 651.80A 652.90 -23.10 676.00 1350 ---- 653.70B 626.80A 626.80A 627.90 -23.10 651.00 1 1375 ---- 628.60B 601.80A 601.80A 602.90 -23.10 626.00 1 1400 ---- 603.70B 576.70A 576.70A 577.90 -23.10 601.00 1410 ---- 593.60B 566.70A 566.70A 567.90 -23.10 591.00 1420 ---- 583.60B 556.70A 556.70A 557.90 -23.10 581.00 1425 ---- 578.70B 551.70A 551.70A 552.90 -23.10 576.00 1430 ---- 573.60B 546.70A 546.70A 547.90 -23.10 571.00 1440 ---- 563.60B 536.70A 536.70A 537.90 -23.10 561.00 1450 ---- 553.70B 526.70A 526.70A 527.90 -23.10 551.00 1 1460 ---- 543.70B 516.70A 516.70A 517.90 -23.10 541.00 1470 ---- 533.60B 506.70A 506.70A 507.90 -23.10 531.00 1475 ---- 528.70B 501.70A 501.70A 502.90 -23.10 526.00 1480 ---- 523.60B 496.70A 496.70A 497.90 -23.10 521.00 1490 ---- 513.70B 486.70A 486.70A 487.90 -23.10 511.00 1500 ---- 503.70B 476.70A 476.70A 477.90 -23.10 501.00 1505 ---- 498.70B 471.70A 471.70A 472.90 -23.10 496.00 1510 ---- 493.70B 466.70A 466.70A 467.90 -23.10 491.00 1515 ---- 488.70B 461.70A 461.70A 462.90 -23.10 486.00 1520 ---- 483.70B 456.70A 456.70A 457.90 -23.10 481.00 1525 ---- 478.80B 451.70A 451.70A 452.90 -23.10 476.00 1530 ---- 473.70B 446.70A 446.70A 447.90 -23.10 471.00 1535 ---- 469.30B 441.70A 441.70A 442.90 -23.10 466.00 1540 ---- 463.70B 436.70A 436.70A 437.90 -23.10 461.00 1545 ---- 458.70B 431.70A 431.70A 432.90 -23.10 456.00 1550 ---- 453.80B 426.70A 426.70A 427.90 -23.10 451.00 1555 ---- 448.80B 421.70A 421.70A 422.90 -23.10 446.00 1560 ---- 443.80B 416.70A 416.70A 417.90 -23.10 441.00 1565 ---- 438.80B 411.70A 411.70A 412.90 -23.10 436.00 1570 ---- 433.70B 406.70A 406.70A 407.90 -23.10 431.00 1575 ---- 428.80B 401.70A 401.70A 402.90 -23.10 426.00 1580 ---- 423.70B 396.70A 396.70A 397.90 -23.10 421.00 1585 ---- 418.80B 391.70A 391.70A 392.90 -23.10 416.00 1 1590 ---- 413.70B 386.70A 386.70A 387.90 -23.10 411.00 1595 ---- 408.70B 381.70A 381.70A 382.90 -23.10 406.00 1600 ---- 403.70B 376.60A 376.60A 377.90 -23.10 401.00 1605 ---- 399.00B 371.70A 371.70A 372.90 -23.10 396.00 1610 ---- 393.80B 366.70A 366.70A 367.90 -23.10 391.00 1615 ---- 388.80B 361.70A 361.70A 362.90 -23.10 386.00 1 1620 ---- 383.80B 356.70A 356.70A 357.90 -23.10 381.00 1625 ---- 378.70B 351.70A 351.70A 352.90 -23.10 376.00 1630 ---- 373.80B 346.70A 346.70A 347.90 -23.10 371.00 1635 ---- 368.80B 341.70A 341.70A 342.90 -23.10 366.00 1640 ---- 363.80B 336.70A 336.70A 337.90 -23.10 361.00 1645 ---- 358.80B 331.60A 331.60A 332.90 -23.10 356.00 1650 ---- 353.80B 326.60A 326.60A 327.90 -23.10 351.00 1 1655 ---- 348.70B 321.60A 321.60A 322.90 -23.10 346.00 1660 ---- 343.90B 316.60A 316.60A 317.90 -23.10 341.00 1665 ---- 338.80B 311.60A 311.60A 312.90 -23.10 336.00 1670 ---- 333.80B 306.60A 306.60A 307.90 -23.10 331.00 1675 ---- 328.80B 300.40A 300.40A 302.90 -23.10 326.00 1680 ---- 323.70B 296.60A 296.60A 297.90 -23.10 321.00 1685 ---- 318.80B 291.60A 291.60A 293.00 -23.00 316.00 1690 ---- 313.80B 286.60A 286.60A 288.00 -23.00 311.00 1695 ---- 308.80B 281.60A 281.60A 283.00 -23.00 306.00 1 1700 ---- 305.70B 275.60A 275.60A 278.10 -22.90 301.00 16 1705 ---- 299.00B 271.70A 271.70A 273.10 -22.90 296.00 1710 ---- 294.10B 266.80A 266.80A 268.20 -22.90 291.10 1715 ---- 289.00B 261.80A 261.80A 263.20 -22.90 286.10 1720 ---- 284.20B 256.90A 256.90A 258.30 -22.80 281.10 1725 ---- 280.80B 250.90A 250.90A 253.40 -22.80 276.20 1730 ---- 274.20B 247.00A 247.00A 248.40 -22.80 271.20 1735 ---- 269.30B 242.10A 242.10A 243.50 -22.80 266.30 1740 ---- 264.50B 237.20A 237.20A 238.60 -22.80 261.40 1 1745 ---- 259.50B 232.30A 232.30A 233.70 -22.70 256.40 1750 ---- 256.00B 226.40A 226.40A 228.90 -22.60 251.50 18 1755 ---- 249.70B 222.60A 222.60A 224.00 -22.60 246.60 1760 ---- 244.80B 217.70A 217.70A 219.10 -22.60 241.70 1 1765 ---- 239.90B 212.90A 212.90A 214.30 -22.50 236.80 1770 ---- 235.00B 208.10A 208.10A 209.50 -22.50 232.00 1 1775 ---- 231.60B 202.30A 202.30A 204.60 -22.50 227.10 1 1780 214.60 225.80B 198.50A 225.80B 199.80 -22.50 1 222.30 1 1785 ---- 220.30B 193.70A 193.70A 195.10 -22.30 217.40 16 1790 ---- 215.40B 188.90A 188.90A 190.30 -22.30 212.60 3 1795 ---- 210.70B 184.20A 184.20A 185.60 -22.20 207.80 7 1800 ---- 207.20B 178.50A 178.50A 180.90 -22.10 203.00 1 3047 1805 ---- 201.10B 174.80A 174.80A 176.20 -22.10 198.30 1810 ---- 196.30B 170.10A 170.10A 171.50 -22.00 193.50 4 1815 ---- 191.40B 165.50A 165.50A 166.90 -21.90 188.80 1820 ---- 186.70B 160.90A 160.90A 162.30 -21.80 184.10 10 1825 ---- 183.40B 155.50A 155.50A 157.80 -21.60 179.40 1 1830 ---- 177.30B 151.00A 151.00A 153.30 -21.50 174.80 1835 ---- 172.60B 146.50A 146.50A 148.80 -21.30 170.10 1840 ---- 168.20B 142.10A 142.10A 144.30 -21.30 165.60 66 1845 ---- 163.60B 137.70A 137.70A 140.00 -21.00 161.00 1 1850 ---- 160.20B 133.40A 133.40A 135.60 -20.90 156.50 5026 1855 ---- 155.60B 129.10A 129.10A 131.30 -20.70 152.00 1860 ---- 151.10B 124.90A 124.90A 127.10 -20.50 147.60 1 1865 ---- 146.60B 120.70A 120.70A 122.90 -20.30 143.20 1870 ---- 142.20B 116.60A 116.60A 118.80 -20.00 138.80 1 1875 ---- 137.90B 112.60A 112.60A 114.70 -19.80 134.50 98 1880 ---- 133.40B 108.60A 108.60A 110.70 -19.60 130.30 252 1885 ---- 129.20B 104.70A 104.70A 106.70 -19.40 126.10 12 1890 ---- 125.00B 100.90A 100.90A 102.90 -19.00 121.90 25 1895 ---- 120.80B 97.20A 97.20A 99.10 -18.80 117.90 68 1900 ---- 116.70B 93.50A 93.50A 95.30 -18.50 113.80 170 1905 ---- 112.70B 89.90A 89.90A 91.70 -18.20 109.90 16 1910 ---- 108.70B 86.40A 86.40A 88.10 -17.90 106.00 25 1915 ---- 104.90B 83.00A 83.00A 84.70 -17.60 102.30 221 1920 ---- 101.00B 79.60A 79.60A 81.30 -17.20 98.50 43 1925 ---- 97.30B 76.40A 76.40A 78.00 -16.90 94.90 6 1930 ---- 93.60B 73.20A 73.20A 74.80 -16.50 91.30 212 1935 ---- 90.00B 70.10A 70.10A 71.60 -16.30 87.90 700 1940 ---- 86.60B 67.20A 67.20A 68.60 -15.90 84.50 2 1945 ---- 83.20B 64.30A 64.30A 65.70 -15.40 81.10 19 1950 ---- 79.90B 61.50A 61.50A 62.80 -15.10 77.90 21 420 1955 ---- 76.60B 58.70A 58.70A 60.10 -14.70 74.80 46 1960 ---- 73.50B 56.10A 56.10A 57.40 -14.30 71.70 6 1965 ---- 70.40B 53.60A 53.60A 54.90 -13.80 68.70 4 1970 ---- 67.50B 51.20A 51.20A 52.40 -13.50 16 65.90 236 1975 ---- 64.60B 48.80A 48.80A 50.00 -13.10 2 63.10 945 1980 ---- 61.80B 46.50A 46.50A 47.70 -12.60 60.30 2 33 1985 ---- 59.10B 44.40A 44.40A 45.50 -12.20 57.70 338 1990 ---- 56.50B 42.30A 42.30A 43.30 -11.90 55.20 307 1995 ---- 54.00B 40.10A 40.10A 41.30 -11.40 52.70 33 660 2000 40.90 51.60B 38.30A 38.30A 39.30 -11.10 191 50.40 237 9957 2005 ---- 49.20B 36.30A 36.30A 37.40 -10.70 19 48.10 126 2010 37.50 47.00B 34.50A 34.50A 35.60 -10.30 114 45.90 4 202 2015 ---- 44.80B 32.80A 32.80A 33.90 -9.90 43.80 197 2020 42.50 42.70B 31.20A 42.70B 32.20 -9.60 1 41.80 120 2025 36.10 40.70B 29.70A 40.70B 30.60 -9.30 425 39.90 1623 2030 ---- 38.70B 28.20A 28.20A 29.10 -8.90 27 38.00 167 2035 ---- 36.90B 26.80A 26.80A 27.60 -8.60 36.20 1 142 2040 ---- 35.10B 25.50A 25.50A 26.20 -8.30 34.50 206 2045 24.40 33.40B 24.20A 24.40 24.90 -8.00 1 32.90 80 2050 24.70 31.80B 22.90A 22.90A 23.70 -7.60 48 31.30 95 2471 2055 22.00 30.20B 21.80A 22.00 22.50 -7.30 1 29.80 2 28 2060 ---- 28.70B 20.60A 20.60A 21.30 -7.10 28.40 1395 2065 ---- 27.30B 19.50A 19.50A 20.20 -6.80 27.00 287 2070 ---- 25.80B 18.50A 18.50A 19.20 -6.50 25.70 31 2075 18.80 24.50B 17.60A 18.90B 18.20 -6.20 23 24.40 25 771 2080 17.00 23.30B 16.70A 17.00 17.30 -5.90 1 23.20 276 2085 ---- ---- 15.80A 15.80A 16.40 -5.70 22.10 310 2090 ---- ---- 15.00A 15.00A 15.60 -5.40 21.00 1 22 2095 ---- ---- 14.30A 14.30A 14.80 -5.20 20.00 19 2100 16.30 19.00B 13.60A 13.80A 14.00 -5.00 111 19.00 2 3598 2105 ---- ---- 12.90A 12.90A 13.30 -4.80 18.10 1 64 2110 14.70 17.10B 12.20A 12.20A 12.70 -4.50 3 17.20 1 94 2115 12.10 12.10 11.60A 12.50B 12.00 -4.30 3 16.30 37 2120 13.00 13.00 11.00A 11.00A 11.40 -4.10 1 15.50 28 2125 ---- ---- 10.50A 10.50A 10.80 -4.00 396 14.80 3 1697 2130 ---- ---- 10.00A 10.00A 10.30 -3.70 14.00 83 2135 ---- ---- 9.50A 9.50A 9.80 -3.50 13.30 1 542 2140 ---- ---- 9.00A 9.00A 9.30 -3.40 1 12.70 17 2145 ---- ---- 8.60A 8.60A 8.80 -3.30 12.10 62 2150 ---- ---- 8.10A 8.10A 8.40 -3.10 97 11.50 56 10364 2155 ---- ---- 7.80A 7.80A 8.00 -2.90 31 10.90 1 148 2160 7.50 7.50 7.40 7.90B 7.60 -2.80 15 10.40 1 198 2165 8.20 8.20 7.10A 8.30B 7.20 -2.70 1 9.90 28 2170 ---- ---- 6.70A 6.70A 6.90 -2.50 9.40 735 2175 7.30 8.80B 6.40A 6.40A 6.60 -2.30 37 8.90 871 2180 ---- ---- 6.10A 6.10A 6.30 -2.20 8.50 6 81 2185 5.90 5.90 5.80A 5.80A 6.00 -2.10 1 8.10 5 379 2190 ---- ---- 5.50A 5.50A 5.70 -2.00 7.70 21 2195 ---- ---- 5.30A 5.30A 5.40 -2.00 1 7.40 10 2200 6.00 7.00B 5.00A 5.30B 5.20 -1.80 263 7.00 12 1790 2205 ---- ---- 4.80A 4.80A 4.90 -1.80 6.70 3 2210 ---- ---- 4.60A 4.60A 4.70 -1.70 1 6.40 2 93 2215 ---- ---- 4.40A 4.40A 4.50 -1.60 3 6.10 30 2220 4.40 4.40 4.20A 4.20A 4.30 -1.50 5 5.80 2 219 2225 ---- ---- 4.00A 4.00A 4.10 -1.40 70 5.50 54 537 2230 4.50 5.10B 3.90A 5.10B 3.90 -1.40 4 5.30 3 57 2235 ---- ---- 3.70A 3.70A 3.70 -1.30 2 5.00 1 22 2240 ---- ---- 3.50A 3.50A 3.60 -1.20 3 4.80 2 16 2245 ---- ---- 3.40A 3.40A 3.40 -1.20 17 4.60 11 2250 3.80 4.30B 3.10 3.30B 3.30 -1.10 80 4.40 15 2974 2255 ---- ---- 3.10A 3.10A 3.10 -1.10 2 4.20 3 22 2260 ---- ---- 3.00A 3.00A 3.00 -1.00 2 4.00 1 412 2265 ---- ---- 2.90A 2.90A 2.80 -1.00 1 3.80 20 2270 ---- ---- 2.70A 2.70A 2.70 -1.00 1 3.70 1 103 2275 ---- ---- 2.60A 2.60A 2.60 -.90 1 3.50 2 444 2280 ---- ---- 2.50A 2.50A 2.50 -.90 5 3.40 256 2285 ---- ---- 2.40A 2.40A 2.40 -.80 2 3.20 3 37 2290 ---- ---- 2.30A 2.30A 2.30 -.80 3.10 16 2295 ---- ---- 2.20A 2.20A 2.20 -.80 3.00 18 2300 2.50 2.80B 2.10 2.10 2.10 -.80 220 2.90 1056 4066 2310 ---- ---- 2.00A 2.00A 1.90 -.70 1 2.60 5 84 2320 ---- ---- 1.80A 1.80A 1.80 -.60 2 2.40 46 2325 ---- ---- 1.80A 1.80A 1.70 -.60 1 2.30 2 114 2330 ---- ---- 1.70A 1.70A 1.60 -.60 2.20 11 75 2340 ---- ---- 1.60A 1.60A 1.50 -.60 3 2.10 29 2350 1.50 1.50 1.50 1.50 1.40 -.50 26 1.90 11 5041 2360 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 4 21 2370 1.50 1.50 1.30A 1.30A 1.20 -.50 6 1.70 14 2375 1.20 1.20 1.20 1.20 1.20 -.40 6 1.60 611 2380 ---- ---- 1.20A 1.20A 1.10 -.50 2 1.60 1 89 2390 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 8 2400 1.20 1.30 1.00 1.00 1.00 -.40 309 1.40 21 1890 2425 .80 .80 .80 .80 .80 -.40 9 1.20 1 349 2450 ---- ---- .70A .70A .70 -.30 1 1.00 17 2144 2475 .70 .80B .60A .80B .60 -.30 5 .90 54 875 2490 ---- ---- .60A .60A .50 -.30 2 .80 65 2500 .70 .70 .60A .60A .50 -.30 468 .80 84 541 2525 .40 .40 .40 .40 .40 -.30 89 .70 3 74 2550 .40 .40 .40 .40 .30 -.40 10 .70 787 2575 .50 .50 .40A .40A .30 -.30 5 .60 71 154 2600 .30 .30 .30 .30 .30 -.30 60 .60 60 1740 2750 .20 .20 .20 .20 .30 -.10 37 .40 2 279 3000 ---- ---- .20A .20A .20 -.10 .30 1944 OG OCT23 Gold Option CALL 1200 ---- 803.60B 777.30A 777.30A 777.90 -23.10 801.00 1225 ---- 778.50B 752.30A 752.30A 752.90 -23.10 776.00 1250 ---- 753.50B 727.30A 727.30A 727.90 -23.10 751.00 1275 ---- 728.50B 702.30A 702.30A 702.90 -23.10 726.00 1300 ---- 703.60B 677.30A 677.30A 677.90 -23.10 701.00 1325 ---- 678.60B 652.30A 652.30A 652.90 -23.10 676.00 1350 ---- 653.60B 627.30A 627.30A 627.90 -23.10 651.00 1375 ---- 628.60B 602.30A 602.30A 602.90 -23.10 626.00 1400 ---- 603.60B 577.30A 577.30A 577.90 -23.10 601.00 1410 ---- 593.60B 567.40A 567.40A 567.90 -23.10 591.00 1420 ---- 583.50B 557.40A 557.40A 557.90 -23.10 581.00 1425 ---- 578.70B 552.30A 552.30A 552.90 -23.10 576.00 1430 ---- 573.60B 547.40A 547.40A 547.90 -23.10 571.00 1440 ---- 563.50B 537.40A 537.40A 537.90 -23.10 561.00 1450 ---- 553.70B 527.30A 527.30A 527.90 -23.10 551.00 1460 ---- 543.50B 517.40A 517.40A 517.90 -23.10 541.00 1470 ---- 533.50B 507.40A 507.40A 507.90 -23.10 531.00 1475 ---- 528.70B 502.30A 502.30A 502.90 -23.10 526.00 1480 ---- 523.50B 497.40A 497.40A 497.90 -23.10 521.00 1490 ---- 513.50B 487.40A 487.40A 487.90 -23.10 511.00 1500 ---- 503.60B 477.30A 477.30A 477.90 -23.10 501.00 1505 ---- 498.60B 472.40A 472.40A 472.90 -23.10 496.00 1510 ---- 493.60B 467.40A 467.40A 467.90 -23.10 491.00 1515 ---- 488.60B 462.40A 462.40A 462.90 -23.10 486.00 1520 ---- 483.60B 457.30A 457.30A 457.90 -23.10 481.00 1525 ---- 478.70B 452.30A 452.30A 452.90 -23.10 476.00 1530 ---- 473.60B 447.30A 447.30A 447.90 -23.10 471.00 1535 ---- 468.60B 442.30A 442.30A 442.90 -23.10 466.00 1540 ---- 463.60B 437.30A 437.30A 437.90 -23.10 461.00 1545 ---- 458.60B 432.30A 432.30A 432.90 -23.10 456.00 1550 ---- 453.60B 427.30A 427.30A 427.90 -23.10 451.00 1555 ---- 448.60B 422.30A 422.30A 422.90 -23.10 446.00 1560 ---- 443.60B 417.30A 417.30A 417.90 -23.10 441.00 1565 ---- 438.60B 412.30A 412.30A 412.90 -23.10 436.00 1570 ---- 433.60B 407.30A 407.30A 407.90 -23.10 431.00 1575 ---- 428.60B 402.30A 402.30A 402.90 -23.10 426.00 1580 ---- 423.70B 397.30A 397.30A 397.90 -23.10 421.00 1585 ---- 418.50B 392.30A 392.30A 392.90 -23.10 416.00 1590 ---- 413.60B 387.30A 387.30A 387.90 -23.10 411.00 1595 ---- 408.60B 382.30A 382.30A 382.90 -23.10 406.00 1600 ---- 403.70B 377.00A 377.00A 377.90 -23.10 401.00 5 1605 ---- 398.70B 372.30A 372.30A 372.90 -23.10 396.00 1610 ---- 393.70B 367.30A 367.30A 367.90 -23.10 391.00 1615 ---- 388.50B 362.30A 362.30A 362.90 -23.10 386.00 1620 ---- 383.60B 357.30A 357.30A 357.90 -23.10 381.00 1625 ---- 378.70B 352.00A 352.00A 352.90 -23.10 376.00 1630 ---- 373.60B 347.00A 347.00A 347.90 -23.10 371.00 1635 ---- 368.60B 342.00A 342.00A 342.90 -23.10 366.00 1640 ---- 363.70B 337.00A 337.00A 337.90 -23.10 361.00 1645 ---- 358.70B 332.30A 332.30A 332.90 -23.10 356.00 1650 ---- 353.70B 325.50A 325.50A 327.90 -23.10 351.00 1655 ---- 348.80B 322.00A 322.00A 322.90 -23.10 346.00 1660 ---- 343.80B 317.40A 317.40A 318.00 -23.00 341.00 1665 ---- 338.80B 312.00A 312.00A 313.00 -23.00 336.00 1670 ---- 333.80B 307.50A 307.50A 308.10 -22.90 331.00 1675 ---- 330.60B 300.80A 300.80A 303.10 -23.00 326.10 1680 ---- 324.10B 297.20A 297.20A 298.20 -22.90 321.10 1685 ---- 319.00B 292.70A 292.70A 293.20 -22.90 316.10 1690 ---- 314.20B 287.70A 287.70A 288.30 -22.90 311.20 1695 ---- 309.20B 282.80A 282.80A 283.40 -22.80 306.20 1700 ---- 305.80B 276.30A 276.30A 278.50 -22.80 301.30 32 1705 ---- 299.30B 273.00A 273.00A 273.60 -22.80 296.40 1 1710 ---- 294.20B 267.70A 267.70A 268.70 -22.80 291.50 1715 ---- 289.40B 263.20A 263.20A 263.80 -22.80 286.60 1720 ---- 284.70B 258.00A 258.00A 259.00 -22.70 281.70 1 1725 ---- 281.20B 252.00A 252.00A 254.10 -22.70 276.80 8 1730 ---- 274.80B 248.70A 248.70A 249.30 -22.60 271.90 5 1735 ---- 270.10B 243.90A 243.90A 244.50 -22.50 267.00 4 1740 ---- 265.10B 239.00A 239.00A 239.70 -22.50 262.20 38 1745 ---- 260.20B 233.90A 233.90A 234.90 -22.40 257.30 2 1750 ---- 256.80B 228.00A 228.00A 230.10 -22.40 252.50 8 1755 ---- 250.50B 224.30A 224.30A 225.40 -22.30 247.70 2 1760 ---- 245.80B 219.90A 219.90A 220.60 -22.30 242.90 1765 ---- 240.90B 215.20A 215.20A 215.90 -22.20 238.10 1770 ---- 235.90B 210.50A 210.50A 211.20 -22.20 233.40 1775 ---- 232.70B 204.40A 204.40A 206.60 -22.00 228.60 149 1780 ---- 226.60B 200.80A 200.80A 201.90 -22.00 223.90 2 1785 ---- 221.70B 196.50A 196.50A 197.30 -21.90 219.20 1790 ---- 217.20B 191.60A 191.60A 192.70 -21.80 214.50 1795 ---- 212.40B 187.10A 187.10A 188.10 -21.70 209.80 1800 ---- 209.00B 181.40A 181.40A 183.60 -21.60 205.20 293 1805 ---- 203.20B 177.00A 177.00A 179.10 -21.50 200.60 1810 ---- 198.50B 172.50A 172.50A 174.60 -21.40 196.00 1815 ---- 193.70B 168.10A 168.10A 170.20 -21.20 191.40 1820 ---- 189.40B 163.70A 163.70A 165.80 -21.10 186.90 1825 ---- 186.00B 159.40A 159.40A 161.50 -20.90 182.40 1830 ---- 181.50B 155.10A 155.10A 157.20 -20.80 178.00 1 1835 ---- 177.00B 150.90A 150.90A 152.90 -20.60 173.50 1840 ---- 172.50B 146.70A 146.70A 148.70 -20.40 169.10 210 1845 ---- 168.10B 142.50A 142.50A 144.50 -20.30 164.80 1850 ---- 163.70B 138.40A 138.40A 140.40 -20.10 160.50 13 1855 ---- 159.40B 134.40A 134.40A 136.30 -19.90 156.20 1860 ---- 155.10B 130.40A 130.40A 132.30 -19.70 152.00 1 1865 ---- 150.80B 126.50A 126.50A 128.40 -19.40 147.80 1 1870 ---- 146.60B 122.70A 122.70A 124.50 -19.20 143.70 250 1875 ---- 142.50B 118.90A 118.90A 120.60 -19.00 139.60 30 1880 ---- 138.40B 115.10A 115.10A 116.90 -18.70 135.60 1885 ---- 134.40B 111.50A 111.50A 113.20 -18.50 131.70 29 1890 121.40 130.40B 107.90A 130.40B 109.50 -18.30 1 127.80 1 1895 ---- 126.50B 104.30A 104.30A 106.00 -17.90 123.90 1 1900 103.50 122.70B 100.90A 104.70B 102.50 -17.70 1 120.20 1 231 1905 ---- 118.90B 97.50A 97.50A 99.00 -17.50 116.50 2 1910 102.90 115.20B 94.20A 103.80B 95.70 -17.10 1 112.80 1 32 1915 ---- 111.50B 91.00A 91.00A 92.40 -16.80 109.20 2 1920 ---- 107.90B 87.80A 87.80A 89.20 -16.50 105.70 3 1925 ---- 104.40B 84.70A 84.70A 86.10 -16.20 102.30 262 1930 ---- 101.00B 81.70A 81.70A 83.10 -15.80 98.90 5 1935 ---- 97.60B 78.80A 78.80A 80.10 -15.60 95.70 1 1940 78.00 94.30B 75.90A 79.00B 77.20 -15.20 1 92.40 30 1945 ---- 91.10B 73.10A 73.10A 74.40 -14.90 89.30 27 1950 77.40 88.00B 70.40A 78.10B 71.70 -14.50 2 86.20 519 1955 ---- 84.90B 67.80A 67.80A 69.00 -14.30 83.30 90 1960 ---- 81.90B 65.30A 65.30A 66.40 -13.90 80.30 91 1965 ---- 79.00B 62.80A 62.80A 63.90 -13.60 77.50 29 1970 ---- 76.20B 60.40A 60.40A 61.50 -13.30 30 74.80 213 1975 58.20 73.50B 57.90A 57.90A 59.10 -13.00 214 72.10 500 1980 ---- 70.80B 55.80A 55.80A 56.90 -12.60 2 69.50 18 1985 61.40 68.20B 53.60A 68.20B 54.60 -12.30 2 66.90 1 34 1990 ---- 65.70B 51.50A 51.50A 52.50 -12.00 64.50 27 1995 ---- 63.20B 49.50A 49.50A 50.40 -11.70 62.10 75 2000 54.40 60.80B 47.40 47.60B 48.50 -11.30 35 59.80 12 664 2005 ---- 58.50B 45.60A 45.60A 46.50 -11.00 57.50 15 2010 ---- 56.30B 43.80A 43.80A 44.70 -10.70 55.40 235 2015 48.00 54.10B 42.00A 54.10B 42.90 -10.40 10 53.30 154 2020 ---- 52.00B 40.30A 40.30A 41.20 -10.10 51.30 62 2025 ---- 50.00B 38.70A 38.70A 39.50 -9.80 31 49.30 136 2030 ---- 48.00B 37.10A 37.10A 37.90 -9.50 47.40 152 2035 ---- 46.20B 35.60A 35.60A 36.40 -9.20 45.60 17 2040 ---- 44.30B 34.10A 34.10A 34.90 -8.90 43.80 336 2045 ---- 42.60B 32.70A 32.70A 33.50 -8.60 42.10 1 5 2050 36.70 40.90B 31.40 33.10B 32.10 -8.40 99 40.50 5 691 2055 ---- 39.20B 30.10A 30.10A 30.80 -8.10 38.90 45 2060 ---- 37.70B 28.90A 28.90A 29.50 -7.90 37.40 251 2065 ---- 36.10B 27.70A 27.70A 28.30 -7.60 35.90 17 26 2070 ---- 34.70B 26.50A 26.50A 27.20 -7.30 34.50 30 2075 25.70 33.30B 25.40A 25.70 26.00 -7.10 1 33.10 420 2080 ---- 31.90B 24.40A 24.40A 25.00 -6.80 31.80 224 2085 ---- 30.70B 23.40A 23.40A 24.00 -6.60 30.60 21 2090 ---- 29.40B 22.40A 22.40A 23.00 -6.30 29.30 88 2095 ---- ---- 21.50A 21.50A 22.00 -6.20 28.20 24 2100 23.30 27.10B 20.40 20.90A 21.20 -5.90 27 27.10 67 1548 2105 ---- ---- 19.80A 19.80A 20.30 -5.70 26.00 3 2110 ---- ---- 19.00A 19.00A 19.50 -5.50 25.00 12 2115 ---- ---- 18.20A 18.20A 18.70 -5.30 24.00 18 2120 ---- ---- 17.50A 17.50A 17.90 -5.10 23.00 10 2125 ---- ---- 16.80A 16.80A 17.20 -4.90 1 22.10 500 5357 2130 ---- ---- 16.10A 16.10A 16.50 -4.80 21.30 1 2135 ---- ---- 15.50A 15.50A 15.90 -4.50 1 20.40 2 2140 ---- ---- 14.90A 14.90A 15.20 -4.40 19.60 59 2145 ---- ---- 14.30A 14.30A 14.60 -4.20 18.80 32 2150 15.70 17.90B 13.70A 17.90B 14.10 -4.00 30 18.10 302 1036 2155 ---- ---- 13.20A 13.20A 13.50 -3.90 31 17.40 4 2160 ---- ---- 12.70A 12.70A 13.00 -3.70 16.70 24 25 2165 ---- ---- 12.20A 12.20A 12.50 -3.60 16.10 17 22 2170 ---- ---- 11.70A 11.70A 12.00 -3.40 15.40 36 2175 ---- ---- 11.30A 11.30A 11.50 -3.30 1 14.80 636 2180 ---- ---- 10.80A 10.80A 11.10 -3.20 1 14.30 135 2185 10.30 10.30 10.30 10.90B 10.60 -3.10 1 13.70 423 2190 ---- ---- 10.00A 10.00A 10.20 -3.00 13.20 83 2195 ---- ---- 9.70A 9.70A 9.80 -2.90 12.70 7 23 2200 10.70 12.10B 9.30A 12.00B 9.50 -2.70 1 12.20 15 1473 2205 ---- ---- 9.00A 9.00A 9.10 -2.60 11.70 2 2210 ---- ---- 8.70A 8.70A 8.80 -2.50 11.30 1 2215 ---- ---- 8.30A 8.30A 8.40 -2.50 10.90 9 2220 ---- ---- 8.00A 8.00A 8.10 -2.40 1 10.50 28 2225 ---- ---- 7.70A 7.70A 7.80 -2.30 10.10 11 20 2230 ---- ---- 7.50A 7.50A 7.50 -2.20 9.70 5 2235 ---- ---- 7.20A 7.20A 7.30 -2.00 9.30 1 2240 ---- ---- 7.00A 7.00A 7.00 -2.00 9.00 16 2245 ---- ---- 6.70A 6.70A 6.80 -1.90 8.70 4 2250 6.40 6.40 6.40 6.70B 6.50 -1.90 26 8.40 55 1404 2255 ---- ---- 6.30A 6.30A 6.30 -1.80 8.10 9 2260 ---- ---- 6.00A 6.00A 6.10 -1.70 2 7.80 425 2265 ---- ---- 5.80A 5.80A 5.90 -1.60 7.50 3 2270 ---- ---- 5.60A 5.60A 5.70 -1.50 1 7.20 15 2275 ---- ---- 5.50A 5.50A 5.50 -1.50 7.00 1464 2280 ---- ---- 5.30A 5.30A 5.30 -1.40 6.70 12 2285 ---- ---- 5.10A 5.10A 5.10 -1.40 4 6.50 7 2290 ---- ---- 4.90A 4.90A 4.90 -1.40 6.30 3 2295 ---- ---- 4.80A 4.80A 4.80 -1.30 6.10 2 2300 4.80 4.80 4.60A 4.60A 4.60 -1.20 31 5.80 46 1740 2310 ---- ---- 4.30A 4.30A 4.30 -1.20 6 5.50 3 72 2320 ---- ---- 4.10A 4.10A 4.00 -1.10 4 5.10 2 8 2325 4.80 4.90B 3.90A 3.90A 3.90 -1.00 10 4.90 4 600 2330 ---- ---- 3.80A 3.80A 3.80 -1.00 3 4.80 1 15 2340 ---- ---- 3.60A 3.60A 3.60 -.90 4.50 26 2350 4.10 4.10 3.30A 3.30A 3.30 -.90 37 4.20 31 365 2360 ---- ---- 3.10A 3.10A 3.10 -.80 3.90 45 2370 ---- ---- 3.00A 3.00A 2.90 -.80 3.70 2375 ---- ---- 2.90A 2.90A 2.80 -.80 1 3.60 252 2380 ---- ---- 2.80A 2.80A 2.70 -.80 3.50 23 2390 ---- ---- 2.60A 2.60A 2.60 -.70 4 3.30 5 2400 2.50 3.00B 2.50 3.00B 2.40 -.70 25 3.10 6 1593 2425 ---- ---- 2.10A 2.10A 2.10 -.60 2.70 3 312 2450 ---- ---- 1.80A 1.80A 1.80 -.50 2.30 309 2475 2.00 2.00 1.60 1.60 1.50 -.50 27 2.00 3 64 2500 1.70 1.80 1.40A 1.40A 1.30 -.50 28 1.80 905 2260 2525 1.50 1.50 1.20A 1.20A 1.10 -.50 13 1.60 102 2550 1.40 1.40 1.10A 1.10A 1.00 -.40 30 1.40 2 192 2575 ---- ---- 1.00A 1.00A .90 -.40 1.30 115 665 2650 .80 .90 .70A .70A .60 -.30 14 .90 160 251 3000 ---- ---- .30A .30A .30 -.10 .40 37 2359 3500 .10 .10 .10 .10 .20 .00 8 .20 52 4000 ---- ---- ---- ---- .20 .00 .20 7 OG NOV23 Gold Option CALL 1225 ---- 797.50B 771.50A 771.50A 772.10 -22.90 795.00 1250 ---- 772.50B 746.50A 746.50A 747.10 -22.90 770.00 1275 ---- 747.50B 721.50A 721.50A 722.10 -22.90 745.00 1300 ---- 722.40B 696.50A 696.50A 697.10 -22.90 720.00 1325 ---- 697.60B 671.50A 671.50A 672.10 -22.90 695.00 1350 ---- 672.60B 646.50A 646.50A 647.10 -22.90 670.00 1375 ---- 647.60B 621.50A 621.50A 622.10 -22.90 645.00 1400 ---- 622.60B 596.50A 596.50A 597.10 -22.90 620.00 1420 ---- 602.50B 576.50A 576.50A 577.10 -22.90 600.00 1425 ---- 597.60B 571.40A 571.40A 572.10 -22.90 595.00 1430 ---- 592.50B 566.50A 566.50A 567.10 -22.90 590.00 1440 ---- 582.50B 556.50A 556.50A 557.10 -22.90 580.00 1450 ---- 572.60B 546.40A 546.40A 547.10 -22.90 570.00 1460 ---- 562.40B 536.50A 536.50A 537.10 -22.90 560.00 1470 ---- 552.60B 526.50A 526.50A 527.10 -22.90 550.00 1475 ---- 547.70B 521.40A 521.40A 522.10 -22.90 545.00 1480 ---- 542.50B 516.50A 516.50A 517.10 -22.90 540.00 1490 ---- 532.50B 506.50A 506.50A 507.10 -22.90 530.00 1500 ---- 522.70B 496.50A 496.50A 497.10 -22.90 520.00 1510 ---- 512.60B 486.50A 486.50A 487.10 -22.90 510.00 1515 ---- 507.60B 481.50A 481.50A 482.10 -22.90 505.00 1520 ---- 502.50B 476.50A 476.50A 477.10 -22.90 500.00 1525 ---- 497.60B 471.40A 471.40A 472.10 -22.90 495.00 1530 ---- 492.50B 466.50A 466.50A 467.10 -22.90 490.00 1535 ---- 487.60B 461.50A 461.50A 462.10 -22.90 485.00 1540 ---- 482.50B 456.50A 456.50A 457.10 -22.90 480.00 1545 ---- 477.60B 451.50A 451.50A 452.10 -22.90 475.00 1550 ---- 472.60B 446.40A 446.40A 447.10 -22.90 470.00 1555 ---- 467.60B 441.50A 441.50A 442.10 -22.90 465.00 1560 ---- 462.50B 436.50A 436.50A 437.10 -22.90 460.00 1565 ---- 457.50B 431.50A 431.50A 432.10 -22.90 455.00 1570 ---- 452.50B 426.50A 426.50A 427.10 -22.90 450.00 1575 ---- 447.60B 421.40A 421.40A 422.10 -22.90 445.00 1580 ---- 442.60B 416.50A 416.50A 417.10 -22.90 440.00 1585 ---- 437.60B 411.50A 411.50A 412.10 -22.90 435.00 1590 ---- 432.60B 406.50A 406.50A 407.10 -22.90 430.00 1595 ---- 427.60B 401.50A 401.50A 402.10 -22.90 425.00 1600 ---- 422.70B 396.40A 396.40A 397.10 -22.90 420.00 1605 ---- 417.60B 391.50A 391.50A 392.10 -22.90 415.00 1610 ---- 412.50B 386.50A 386.50A 387.10 -22.90 410.00 1615 ---- 407.50B 381.50A 381.50A 382.10 -22.90 405.00 1620 ---- 402.50B 376.50A 376.50A 377.10 -22.90 400.00 1625 ---- 397.70B 370.30A 370.30A 372.10 -22.90 395.00 1630 ---- 392.60B 366.60A 366.60A 367.10 -22.90 390.00 1635 ---- 387.60B 361.60A 361.60A 362.10 -22.90 385.00 1640 ---- 382.60B 356.60A 356.60A 357.10 -22.90 380.00 1645 ---- 377.70B 351.50A 351.50A 352.10 -22.90 375.00 1650 ---- 372.70B 344.80A 344.80A 347.20 -22.80 370.00 1 1655 ---- 367.70B 341.60A 341.60A 342.20 -22.80 365.00 1660 ---- 362.70B 336.60A 336.60A 337.20 -22.80 360.00 1665 ---- 357.80B 331.70A 331.70A 332.30 -22.70 355.00 1670 ---- 352.80B 326.80A 326.80A 327.40 -22.70 350.10 1675 ---- 349.70B 320.20A 320.20A 322.40 -22.70 345.10 1680 ---- 343.20B 316.90A 316.90A 317.50 -22.70 340.20 1685 ---- 338.10B 312.00A 312.00A 312.60 -22.60 335.20 1690 ---- 333.20B 307.10A 307.10A 307.70 -22.60 330.30 1695 ---- 328.40B 302.20A 302.20A 302.80 -22.60 325.40 1700 ---- 325.00B 295.80A 295.80A 297.90 -22.60 2 320.50 23 1705 ---- 318.50B 292.50A 292.50A 293.10 -22.50 315.60 1710 ---- 313.50B 287.60A 287.60A 288.20 -22.50 310.70 2 1715 ---- 308.80B 282.80A 282.80A 283.40 -22.40 305.80 1720 ---- 303.70B 277.90A 277.90A 278.60 -22.40 301.00 1725 ---- 300.50B 271.60A 271.60A 273.70 -22.40 296.10 1730 ---- 294.10B 268.30A 268.30A 269.00 -22.30 291.30 1735 ---- 289.30B 263.50A 263.50A 264.20 -22.30 286.50 1740 ---- 284.50B 258.70A 258.70A 259.40 -22.20 281.60 1745 ---- 279.70B 253.70A 253.70A 254.70 -22.20 276.90 1750 ---- 276.30B 247.90A 247.90A 250.00 -22.10 272.10 9 1755 ---- 269.90B 244.20A 244.20A 245.30 -22.00 267.30 1760 ---- 265.40B 239.60A 239.60A 240.60 -22.00 262.60 1765 ---- 260.40B 235.10A 235.10A 235.90 -21.90 257.80 1 1770 ---- 255.80B 230.20A 230.20A 231.30 -21.80 253.10 1775 ---- 252.50B 224.60A 224.60A 226.70 -21.70 248.40 1780 ---- 246.30B 221.20A 221.20A 222.10 -21.70 243.80 1 1785 ---- 241.70B 216.70A 216.70A 217.50 -21.60 239.10 1 1790 ---- 236.90B 210.90A 210.90A 213.00 -21.50 234.50 1 1795 ---- 232.30B 206.40A 206.40A 208.50 -21.40 229.90 1 1800 ---- 229.10B 201.90A 201.90A 204.00 -21.30 225.30 1805 ---- 223.20B 197.50A 197.50A 199.50 -21.20 220.70 1810 ---- 218.60B 193.10A 193.10A 195.10 -21.10 216.20 1 1815 ---- 214.20B 188.70A 188.70A 190.70 -21.00 211.70 1820 ---- 210.80B 184.40A 184.40A 186.30 -20.90 207.20 1825 ---- 206.30B 180.10A 180.10A 182.00 -20.80 202.80 1830 ---- 201.80B 175.80A 175.80A 177.70 -20.70 198.40 1835 ---- 197.40B 171.60A 171.60A 173.50 -20.50 194.00 1840 ---- 193.00B 167.40A 167.40A 169.30 -20.30 189.60 1845 ---- 188.60B 163.30A 163.30A 165.10 -20.20 185.30 1850 ---- 184.30B 159.20A 159.20A 161.00 -20.10 181.10 1855 ---- 180.00B 155.20A 155.20A 157.00 -19.90 176.90 1860 ---- 175.70B 151.20A 151.20A 153.00 -19.70 172.70 1 1865 ---- 171.50B 147.30A 147.30A 149.00 -19.50 168.50 1870 ---- 167.40B 143.40A 143.40A 145.10 -19.30 164.40 1 1875 ---- 163.20B 139.60A 139.60A 141.20 -19.20 160.40 1 1880 ---- 159.20B 135.70A 135.70A 137.50 -18.90 156.40 1 1885 ---- 155.10B 132.00A 132.00A 133.70 -18.70 152.40 1890 ---- 151.20B 128.50A 128.50A 130.10 -18.40 148.50 50 1895 ---- 147.30B 124.90A 124.90A 126.50 -18.20 144.70 1 1900 ---- 143.40B 121.30A 121.30A 123.00 -17.90 140.90 301 1905 ---- 139.60B 117.90A 117.90A 119.50 -17.60 137.10 1910 ---- 135.80B 114.50A 114.50A 116.10 -17.30 133.40 5 1915 ---- 132.10B 111.10A 111.10A 112.70 -17.10 129.80 1920 ---- 128.50B 107.80A 107.80A 109.40 -16.90 126.30 3 1925 ---- 124.90B 104.60A 104.60A 106.20 -16.60 122.80 1930 ---- 121.40B 101.50A 101.50A 103.00 -16.30 119.30 1 1935 ---- 118.00B 98.40A 98.40A 99.90 -16.00 115.90 1940 ---- 114.60B 95.50A 95.50A 96.90 -15.70 112.60 2 1945 ---- 111.30B 92.50A 92.50A 93.90 -15.50 109.40 1950 ---- 108.00B 89.60A 89.60A 91.00 -15.20 106.20 10 1955 ---- 104.80B 86.80A 86.80A 88.20 -14.90 103.10 1960 ---- 101.70B 84.10A 84.10A 85.40 -14.60 100.00 1965 ---- 98.70B 81.40A 81.40A 82.70 -14.30 97.00 1970 ---- 95.70B 78.80A 78.80A 80.00 -14.10 94.10 45 1975 ---- 92.80B 76.30A 76.30A 77.50 -13.80 91.30 1980 ---- 89.90B 73.80A 73.80A 75.00 -13.50 88.50 26 1985 ---- 87.10B 71.40A 71.40A 72.50 -13.30 85.80 1990 ---- 84.40B 69.00A 69.00A 70.10 -13.00 83.10 1 1995 ---- 81.70B 66.70A 66.70A 67.80 -12.70 80.50 1 2000 ---- 79.20B 64.50A 64.50A 65.60 -12.40 78.00 83 2005 ---- 76.60B 62.40A 62.40A 63.40 -12.20 75.60 1 2010 61.70 74.20B 60.20A 62.60B 61.30 -11.90 14 73.20 149 2015 ---- 71.80B 58.30A 58.30A 59.20 -11.70 70.90 453 2020 ---- 69.50B 56.30A 56.30A 57.20 -11.40 68.60 100 2025 ---- 67.20B 54.40A 54.40A 55.30 -11.10 66.40 11 2030 62.90 65.00B 52.50A 52.50A 53.40 -10.90 6 64.30 28 11 2035 ---- 62.90B 50.70A 50.70A 51.60 -10.60 62.20 44 2040 ---- 60.80B 48.90A 48.90A 49.90 -10.30 60.20 5 2045 ---- 58.80B 47.30A 47.30A 48.20 -10.00 58.20 160 2050 ---- 56.90B 45.60A 45.60A 46.50 -9.80 56.30 285 2055 ---- 55.00B 44.10A 44.10A 44.90 -9.60 54.50 7 2060 ---- 53.20B 42.60A 42.60A 43.40 -9.30 52.70 1 38 2065 ---- 51.40B 41.10A 41.10A 41.90 -9.00 50.90 27 2070 ---- 49.70B 39.60A 39.60A 40.50 -8.80 49.30 249 2075 ---- 48.00B 38.30A 38.30A 39.10 -8.50 47.60 9 2080 ---- 46.40B 37.00A 37.00A 37.80 -8.20 46.00 12 2085 ---- 44.90B 35.70A 35.70A 36.50 -8.00 44.50 63 2090 ---- 43.40B 34.50A 34.50A 35.30 -7.70 43.00 2 2095 ---- 41.90B 33.30A 33.30A 34.10 -7.50 41.60 19 2100 40.40 40.50B 32.20A 32.30 32.90 -7.30 5 40.20 434 2105 ---- 39.10B 31.10A 31.10A 31.80 -7.10 38.90 4 2110 30.00 37.80B 30.00 31.40B 30.70 -6.90 4 37.60 10 2115 29.40 36.50B 29.10A 29.40 29.70 -6.70 1 36.40 2120 ---- 35.30B 28.00A 28.00A 28.70 -6.50 35.20 1 2125 ---- 34.10B 27.10A 27.10A 27.70 -6.30 34.00 29 2130 ---- 33.00B 26.20A 26.20A 26.80 -6.10 32.90 3 2135 ---- 31.90B 25.30A 25.30A 25.90 -5.90 31.80 11 2140 ---- 30.80B 24.50A 24.50A 25.00 -5.70 30.70 1 2145 23.80 29.80B 23.70 23.80B 24.20 -5.50 4 29.70 2 2150 ---- 28.80B 22.90A 22.90A 23.40 -5.30 28.70 359 2155 ---- ---- 22.10A 22.10A 22.60 -5.20 27.80 3 2160 ---- ---- 21.40A 21.40A 21.80 -5.10 26.90 2 2165 ---- ---- 20.70A 20.70A 21.10 -4.90 26.00 44 2170 ---- ---- 20.00A 20.00A 20.40 -4.80 25.20 1 2175 ---- ---- 19.40A 19.40A 19.80 -4.50 24.30 9 2180 ---- ---- 18.80A 18.80A 19.10 -4.50 23.60 17 2185 ---- ---- 18.10A 18.10A 18.50 -4.30 1 22.80 3 2190 ---- ---- 17.60A 17.60A 17.90 -4.20 22.10 6 2195 ---- ---- 17.00A 17.00A 17.40 -4.00 21.40 8 2200 ---- ---- 16.50A 16.50A 16.80 -3.90 26 20.70 981 2205 ---- ---- 16.00A 16.00A 16.30 -3.70 20.00 1 2210 ---- ---- 15.50A 15.50A 15.80 -3.60 19.40 5 2215 ---- ---- 15.00A 15.00A 15.30 -3.50 18.80 1 2220 ---- ---- 14.50A 14.50A 14.80 -3.40 18.20 3 2225 ---- ---- 14.10A 14.10A 14.30 -3.30 17.60 135 2230 ---- ---- 13.70A 13.70A 13.90 -3.20 17.10 13 2235 ---- ---- 13.30A 13.30A 13.50 -3.10 16.60 2240 ---- ---- 12.80A 12.80A 13.10 -3.00 16.10 4 2245 ---- ---- 12.50A 12.50A 12.70 -2.90 15.60 1 2250 ---- ---- 12.10A 12.10A 12.30 -2.80 15.10 1025 2255 ---- ---- 11.80A 11.80A 11.90 -2.70 14.60 16 2260 ---- ---- 11.40A 11.40A 11.60 -2.60 14.20 49 2265 ---- ---- 11.10A 11.10A 11.30 -2.50 13.80 6 2270 ---- ---- 10.80A 10.80A 10.90 -2.50 13.40 2275 ---- ---- 10.50A 10.50A 10.60 -2.40 13.00 81 2280 ---- ---- 10.20A 10.20A 10.30 -2.30 12.60 1 2285 ---- ---- 9.90A 9.90A 10.00 -2.20 12.20 2 2290 ---- ---- 9.60A 9.60A 9.70 -2.20 11.90 2295 ---- ---- 9.30A 9.30A 9.50 -2.00 11.50 2300 10.00 10.00 9.10A 9.10A 9.20 -2.00 4 11.20 923 2305 ---- ---- 8.80A 8.80A 8.90 -2.00 10.90 2310 ---- ---- 8.60A 8.60A 8.70 -1.90 10.60 1 2320 ---- ---- 8.10A 8.10A 8.20 -1.80 10.00 1 2325 ---- ---- 7.90A 7.90A 8.00 -1.70 9.70 2330 ---- ---- 7.70A 7.70A 7.80 -1.60 9.40 18 2340 ---- ---- 7.30A 7.30A 7.30 -1.60 1 8.90 11 2350 ---- ---- 6.90A 6.90A 7.00 -1.40 1 8.40 338 2360 ---- ---- 6.60A 6.60A 6.60 -1.40 1 8.00 11 2370 ---- ---- 6.20A 6.20A 6.20 -1.40 7.60 8 2375 ---- ---- 6.00A 6.00A 6.10 -1.30 52 7.40 4 55 2380 ---- ---- 5.90A 5.90A 5.90 -1.30 7.20 4 2390 ---- ---- 5.60A 5.60A 5.60 -1.20 6.80 1 2400 ---- ---- 5.30A 5.30A 5.30 -1.10 6.40 363 2410 ---- ---- 5.10A 5.10A 5.10 -1.00 6.10 2425 5.20 5.60B 4.70A 5.60B 4.70 -1.00 1 5.70 3 17 2450 ---- ---- 4.20A 4.20A 4.10 -.90 5.00 122 2475 4.10 4.40B 3.70A 3.70A 3.60 -.80 15 4.40 10 2500 3.70 3.90B 3.10 3.20B 3.20 -.70 18 3.90 13 153 2525 3.20 3.40B 2.90A 2.90A 2.90 -.60 8 3.50 23 57 2550 ---- ---- 2.60A 2.60A 2.60 -.60 3.20 27 69 2575 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 9 113 2600 ---- ---- 2.10A 2.10A 2.10 -.50 3 2.60 30 233 2800 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 125 OG DEC23 Gold Option CALL 900 ---- 1122.10B 1096.60A 1096.60A 1097.10 -22.90 1120.00 925 ---- 1097.20B 1071.60A 1071.60A 1072.10 -22.90 1095.00 950 ---- 1072.20B 1046.60A 1046.60A 1047.10 -22.90 1070.00 975 ---- 1047.20B 1021.60A 1021.60A 1022.10 -22.90 1045.00 1000 ---- 1022.30B 996.60A 996.60A 997.10 -22.90 1020.00 1025 ---- 997.20B 971.60A 971.60A 972.10 -22.90 995.00 1050 ---- 972.20B 946.60A 946.60A 947.10 -22.90 970.00 1075 ---- 947.30B 921.60A 921.60A 922.10 -22.90 945.00 1080 ---- 942.30B 916.60A 916.60A 917.10 -22.90 940.00 1090 ---- 932.30B 906.60A 906.60A 907.10 -22.90 930.00 1100 ---- 922.30B 896.60A 896.60A 897.10 -22.90 920.00 1110 ---- 912.30B 886.60A 886.60A 887.10 -22.90 910.00 1120 ---- 902.30B 876.60A 876.60A 877.10 -22.90 900.00 1125 ---- 897.40B 871.60A 871.60A 872.10 -22.90 895.00 1130 ---- 892.40B 866.60A 866.60A 867.10 -22.90 890.00 1140 ---- 882.40B 856.60A 856.60A 857.10 -22.90 880.00 1150 ---- 872.20B 846.50A 846.50A 847.10 -22.90 870.00 1160 ---- 862.40B 836.60A 836.60A 837.10 -22.90 860.00 1170 ---- 852.20B 826.60A 826.60A 827.10 -22.90 850.00 1175 ---- 847.20B 821.50A 821.50A 822.10 -22.90 845.00 1180 ---- 842.20B 816.60A 816.60A 817.10 -22.90 840.00 1185 ---- 837.40B 811.60A 811.60A 812.10 -22.90 835.00 1190 ---- 832.40B 806.60A 806.60A 807.10 -22.90 830.00 1195 ---- 827.40B 801.60A 801.60A 802.10 -22.90 825.00 1200 ---- 822.30B 796.60A 796.60A 797.10 -22.90 820.00 1205 ---- 817.40B 791.60A 791.60A 792.10 -22.90 815.00 1210 ---- 812.40B 786.60A 786.60A 787.10 -22.90 810.00 1215 ---- 807.40B 781.60A 781.60A 782.10 -22.90 805.00 1220 ---- 802.20B 776.60A 776.60A 777.10 -22.90 800.00 1225 ---- 797.30B 771.50A 771.50A 772.10 -22.90 795.00 1230 ---- 792.40B 766.60A 766.60A 767.10 -22.90 790.00 1235 ---- 787.20B 761.60A 761.60A 762.10 -22.90 785.00 1240 ---- 782.40B 756.60A 756.60A 757.10 -22.90 780.00 1245 ---- 777.40B 751.60A 751.60A 752.10 -22.90 775.00 1250 ---- 772.30B 746.50A 746.50A 747.10 -22.90 770.00 1255 ---- 767.40B 741.60A 741.60A 742.10 -22.90 765.00 1260 ---- 762.20B 736.60A 736.60A 737.10 -22.90 760.00 1265 ---- 757.40B 731.60A 731.60A 732.10 -22.90 755.00 1270 ---- 752.20B 726.60A 726.60A 727.10 -22.90 750.00 1275 ---- 747.30B 721.50A 721.50A 722.10 -22.90 745.00 1280 ---- 742.20B 716.60A 716.60A 717.10 -22.90 740.00 1285 ---- 737.20B 711.60A 711.60A 712.10 -22.90 735.00 1290 ---- 732.40B 706.60A 706.60A 707.10 -22.90 730.00 1295 ---- 727.20B 701.60A 701.60A 702.10 -22.90 725.00 1300 ---- 722.50B 696.50A 696.50A 697.10 -22.90 720.00 1305 ---- 717.30B 691.60A 691.60A 692.10 -22.90 715.00 1310 ---- 712.30B 686.60A 686.60A 687.10 -22.90 710.00 1315 ---- 707.30B 681.60A 681.60A 682.10 -22.90 705.00 1320 ---- 702.30B 676.60A 676.60A 677.10 -22.90 700.00 1325 ---- 697.40B 671.60A 671.60A 672.10 -22.90 695.00 1330 ---- 692.30B 666.60A 666.60A 667.10 -22.90 690.00 1335 ---- 687.30B 661.60A 661.60A 662.10 -22.90 685.00 1340 ---- 682.30B 656.60A 656.60A 657.10 -22.90 680.00 1345 ---- 677.30B 651.60A 651.60A 652.10 -22.90 675.00 1350 ---- 672.50B 646.60A 646.60A 647.10 -22.90 670.00 1355 ---- 667.30B 641.60A 641.60A 642.10 -22.90 665.00 1360 ---- 662.30B 636.60A 636.60A 637.10 -22.90 660.00 1365 ---- 657.30B 631.60A 631.60A 632.10 -22.90 655.00 1370 ---- 652.30B 626.60A 626.60A 627.10 -22.90 650.00 1375 ---- 647.40B 621.50A 621.50A 622.10 -22.90 645.00 1380 ---- 642.30B 616.60A 616.60A 617.10 -22.90 640.00 1385 ---- 637.30B 611.60A 611.60A 612.10 -22.90 635.00 1390 ---- 632.40B 606.60A 606.60A 607.10 -22.90 630.00 1395 ---- 627.40B 601.60A 601.60A 602.10 -22.90 625.00 1400 ---- 622.50B 596.60A 596.60A 597.10 -22.90 620.00 1405 ---- 617.30B 591.60A 591.60A 592.10 -22.90 615.00 1410 ---- 612.50B 586.60A 586.60A 587.10 -22.90 610.00 1415 ---- 607.50B 581.60A 581.60A 582.10 -22.90 605.00 1420 ---- 602.50B 576.60A 576.60A 577.10 -22.90 600.00 1425 ---- 597.50B 571.50A 571.50A 572.10 -22.90 595.00 1430 ---- 592.50B 566.60A 566.60A 567.10 -22.90 590.00 1435 ---- 587.50B 561.60A 561.60A 562.10 -22.90 585.00 1440 ---- 582.50B 556.60A 556.60A 557.10 -22.90 580.00 1445 ---- 577.50B 551.60A 551.60A 552.10 -22.90 575.00 1450 ---- 572.50B 546.50A 546.50A 547.10 -22.90 570.00 1455 ---- 567.50B 541.60A 541.60A 542.10 -22.90 565.00 1460 ---- 562.30B 536.60A 536.60A 537.10 -22.90 560.00 1465 ---- 557.30B 531.60A 531.60A 532.10 -22.90 555.00 1470 ---- 552.30B 526.60A 526.60A 527.10 -22.90 550.00 1475 ---- 547.50B 521.50A 521.50A 522.10 -22.90 545.00 1480 ---- 542.40B 516.60A 516.60A 517.10 -22.90 540.00 1485 ---- 537.40B 511.60A 511.60A 512.10 -22.90 535.00 1490 ---- 532.40B 506.60A 506.60A 507.10 -22.90 530.00 1495 ---- 527.40B 501.60A 501.60A 502.10 -22.90 525.00 1500 ---- 522.50B 496.50A 496.50A 497.10 -22.90 520.00 1505 ---- 517.40B 491.60A 491.60A 492.10 -22.90 515.00 1510 ---- 512.40B 486.60A 486.60A 487.10 -22.90 510.00 1515 ---- 507.40B 481.60A 481.60A 482.10 -22.90 505.00 1520 ---- 502.40B 476.60A 476.60A 477.10 -22.90 500.00 1525 ---- 497.60B 471.50A 471.50A 472.10 -22.90 495.00 1530 ---- 492.50B 466.60A 466.60A 467.10 -22.90 490.00 1535 ---- 487.50B 461.60A 461.60A 462.10 -22.90 485.00 1540 ---- 482.50B 456.60A 456.60A 457.10 -22.90 480.00 1545 ---- 477.40B 451.60A 451.60A 452.10 -22.90 475.00 1550 ---- 472.60B 446.50A 446.50A 447.10 -22.90 470.00 1555 ---- 467.50B 441.50A 441.50A 442.10 -22.90 465.00 1560 ---- 462.50B 436.60A 436.60A 437.10 -22.90 460.00 1565 ---- 457.50B 431.60A 431.60A 432.10 -22.90 455.00 1570 ---- 452.50B 426.60A 426.60A 427.10 -22.90 450.00 1575 ---- 447.60B 421.50A 421.50A 422.10 -22.90 445.00 1580 ---- 442.50B 416.60A 416.60A 417.10 -22.90 440.00 1585 ---- 437.50B 411.60A 411.60A 412.10 -22.90 435.00 1590 ---- 432.50B 406.50A 406.50A 407.10 -22.90 430.00 1595 ---- 427.50B 401.60A 401.60A 402.10 -22.90 425.00 1600 ---- 422.60B 396.50A 396.50A 397.10 -22.90 420.00 95 1605 ---- 417.50B 391.60A 391.60A 392.10 -22.90 415.00 1610 ---- 412.50B 386.60A 386.60A 387.10 -22.90 410.00 1615 ---- 407.50B 381.60A 381.60A 382.10 -22.90 405.00 1620 ---- 402.60B 376.70A 376.70A 377.10 -22.90 400.00 1625 ---- 397.60B 369.70A 369.70A 372.10 -22.90 395.00 50 1630 ---- 392.60B 366.80A 366.80A 367.20 -22.80 390.00 1635 ---- 387.60B 361.80A 361.80A 362.20 -22.80 385.00 1640 ---- 382.60B 356.90A 356.90A 357.20 -22.80 380.00 1645 ---- 377.70B 351.80A 351.80A 352.30 -22.70 375.00 1650 ---- 374.70B 345.10A 345.10A 347.40 -22.70 370.10 100 1655 ---- 367.80B 342.00A 342.00A 342.40 -22.70 365.10 1660 ---- 362.80B 337.10A 337.10A 337.50 -22.70 360.20 1665 ---- 358.00B 332.20A 332.20A 332.60 -22.60 355.20 1670 ---- 352.90B 327.30A 327.30A 327.70 -22.60 350.30 1675 ---- 349.90B 320.70A 320.70A 322.90 -22.50 345.40 1680 ---- 343.20B 317.60A 317.60A 318.00 -22.50 340.50 1685 ---- 338.50B 312.70A 312.70A 313.20 -22.40 335.60 1690 ---- 333.70B 307.90A 307.90A 308.30 -22.50 330.80 1695 ---- 328.60B 303.10A 303.10A 303.50 -22.40 325.90 1700 ---- 325.50B 296.60A 296.60A 298.70 -22.40 2 321.10 974 1705 ---- 319.10B 293.40A 293.40A 293.90 -22.30 316.20 1710 ---- 314.20B 288.70A 288.70A 289.10 -22.30 311.40 1715 ---- 309.40B 283.90A 283.90A 284.40 -22.20 306.60 1720 ---- 304.60B 279.10A 279.10A 279.60 -22.20 301.80 1725 ---- 301.30B 272.90A 272.90A 274.90 -22.20 297.10 2 1730 ---- 295.00B 269.70A 269.70A 270.20 -22.10 292.30 1735 ---- 290.30B 265.00A 265.00A 265.50 -22.10 287.60 1 1740 ---- 285.30B 260.30A 260.30A 260.90 -22.00 282.90 1 1745 ---- 280.70B 255.70A 255.70A 256.20 -22.00 278.20 1750 ---- 277.50B 249.60A 249.60A 251.60 -21.90 273.50 551 1755 ---- 271.40B 246.40A 246.40A 247.00 -21.80 268.80 1760 ---- 266.60B 241.80A 241.80A 242.50 -21.70 264.20 1765 ---- 261.80B 237.30A 237.30A 237.90 -21.70 259.60 1770 ---- 257.40B 231.40A 231.40A 233.40 -21.60 255.00 1775 ---- 254.10B 226.90A 226.90A 228.90 -21.50 250.40 122 1780 ---- 248.10B 222.40A 222.40A 224.50 -21.30 245.80 1785 ---- 243.40B 218.00A 218.00A 220.00 -21.30 241.30 1 1790 ---- 239.10B 213.60A 213.60A 215.60 -21.20 236.80 1795 ---- 235.80B 209.20A 209.20A 211.30 -21.00 232.30 1800 ---- 231.30B 205.00A 205.00A 206.90 -21.00 227.90 5738 1805 ---- 226.80B 200.60A 200.60A 202.60 -20.90 223.50 1810 ---- 222.40B 196.40A 196.40A 198.40 -20.70 219.10 1815 ---- 217.90B 192.20A 192.20A 194.10 -20.60 214.70 1820 ---- 213.50B 188.00A 188.00A 190.00 -20.40 210.40 1825 ---- 209.20B 183.80A 183.80A 185.80 -20.30 206.10 1830 ---- 204.90B 179.80A 179.80A 181.70 -20.10 201.80 50 1835 ---- 200.60B 175.70A 175.70A 177.60 -20.00 197.60 1 1840 ---- 196.30B 171.70A 171.70A 173.60 -19.80 193.40 1 1845 ---- 192.10B 167.70A 167.70A 169.60 -19.70 189.30 1850 ---- 187.90B 163.80A 163.80A 165.70 -19.50 185.20 1754 1855 ---- 183.80B 160.00A 160.00A 161.80 -19.30 181.10 2 1860 ---- 179.70B 156.20A 156.20A 158.00 -19.10 177.10 75 1865 ---- 175.70B 152.40A 152.40A 154.20 -18.90 173.10 1870 ---- 171.70B 148.70A 148.70A 150.40 -18.70 169.10 100 1875 ---- 167.70B 145.00A 145.00A 146.80 -18.50 165.30 870 1880 152.60 163.80B 141.30A 163.80B 143.10 -18.30 1 161.40 130 1885 ---- 160.00B 137.90A 137.90A 139.50 -18.10 157.60 1890 145.10 156.20B 134.40A 138.10B 136.00 -17.90 3 153.90 2 1895 ---- 152.50B 131.00A 131.00A 132.60 -17.60 150.20 1900 138.00 148.80B 127.60A 131.10B 129.10 -17.50 3 146.60 1563 1905 ---- 145.10B 124.30A 124.30A 125.80 -17.20 143.00 10 1910 130.30 141.50B 120.90A 124.40B 122.50 -16.90 3 139.40 53 1915 ---- 138.00B 117.80A 117.80A 119.30 -16.70 136.00 1 1920 123.30 134.50B 114.60A 117.90B 116.10 -16.50 3 132.60 33 1925 ---- 131.10B 111.60A 111.60A 113.00 -16.20 129.20 535 1930 117.70 127.70B 108.50A 117.10B 109.90 -16.00 3 125.90 4 1935 ---- 124.40B 105.60A 105.60A 106.90 -15.80 122.70 1 1940 111.20 121.20B 102.70A 102.70A 104.00 -15.50 4 119.50 2 106 1945 ---- 118.00B 99.80A 99.80A 101.10 -15.30 116.40 286 1950 105.70 114.90B 97.10A 97.10A 98.30 -15.00 7 113.30 2 10092 1955 ---- 111.80B 94.40A 94.40A 95.60 -14.70 110.30 1 1960 ---- 108.80B 91.70A 91.70A 92.90 -14.50 107.40 1 8 1965 ---- 105.90B 89.10A 89.10A 90.30 -14.20 104.50 3 1970 89.20 103.00B 86.60A 86.60A 87.70 -13.90 3 101.60 85 189 1975 ---- 100.20B 84.10A 84.10A 85.20 -13.70 30 98.90 131 1980 ---- 97.40B 81.70A 81.70A 82.80 -13.40 96.20 7 1985 ---- 94.70B 79.20A 79.20A 80.40 -13.10 93.50 1990 83.60 92.10B 76.90A 76.90A 78.10 -12.90 5 91.00 59 1995 ---- 89.50B 74.70A 74.70A 75.80 -12.60 88.40 1 2000 74.60 87.00B 72.50A 72.50A 73.60 -12.40 105 86.00 93 5847 2005 ---- 84.50B 70.40A 70.40A 71.50 -12.10 83.60 200 2010 ---- 82.10B 68.30A 68.30A 69.40 -11.80 1 81.20 5 32 2015 ---- 79.80B 66.30A 66.30A 67.30 -11.60 11 78.90 486 487 2020 ---- 77.50B 64.40A 64.40A 65.40 -11.30 76.70 90 2025 62.70 75.30B 62.20 64.60B 63.40 -11.10 6 74.50 1015 2030 ---- 73.20B 60.60A 60.60A 61.60 -10.80 72.40 727 2035 ---- 71.10B 58.80A 58.80A 59.70 -10.60 70.30 55 2040 ---- 69.00B 57.10A 57.10A 58.00 -10.30 68.30 63 2045 ---- 67.00B 55.40A 55.40A 56.20 -10.20 66.40 4 2050 59.50 65.10B 53.70A 65.10B 54.60 -9.90 155 64.50 2639 2055 ---- 63.20B 52.10A 52.10A 53.00 -9.60 62.60 11 2060 54.00 61.40B 50.60A 50.60A 51.40 -9.40 2 60.80 2 248 2065 ---- 59.60B 49.10A 49.10A 49.90 -9.10 59.00 1 2070 ---- 57.90B 47.60A 47.60A 48.40 -8.90 57.30 64 2075 ---- 56.20B 46.10A 46.10A 46.90 -8.80 1 55.70 31 526 2080 ---- 54.50B 44.80A 44.80A 45.60 -8.50 54.10 184 2085 47.80 52.90B 43.40A 43.60A 44.20 -8.30 14 52.50 45 2090 ---- 51.40B 42.20A 42.20A 42.90 -8.10 51.00 78 2095 ---- 49.90B 40.90A 40.90A 41.60 -7.90 49.50 85 2100 46.50 48.40B 39.70 39.90B 40.40 -7.70 60 48.10 270 13143 2105 ---- 47.00B 38.50A 38.50A 39.20 -7.50 46.70 28 2110 ---- 45.60B 37.40A 37.40A 38.10 -7.20 45.30 153 2115 39.00 44.30B 36.30A 36.40 37.00 -7.00 8 44.00 13 2120 36.00 43.00B 35.20A 35.50A 35.90 -6.90 1 42.80 56 2125 ---- 41.80B 34.20A 34.20A 34.80 -6.70 41.50 3 636 2130 36.00 40.60B 33.20A 33.50A 33.80 -6.60 8 40.40 570 2135 ---- 39.40B 32.30A 32.30A 32.80 -6.40 39.20 30 2140 ---- 38.20B 31.40A 31.40A 31.90 -6.20 38.10 7 2145 30.70 37.10B 30.50A 30.70 31.00 -6.00 1 37.00 7 2150 ---- 36.10B 29.60A 29.60A 30.10 -5.90 36.00 126 4056 2155 ---- 35.00B 28.80A 28.80A 29.20 -5.70 34.90 13 2160 33.50 34.00B 27.90A 27.90A 28.40 -5.60 10 34.00 13 2165 ---- ---- 27.10A 27.10A 27.60 -5.40 33.00 24 2170 ---- ---- 26.40A 26.40A 26.80 -5.30 32.10 13 2175 ---- ---- 25.60A 25.60A 26.10 -5.10 33 31.20 1043 2180 25.20 25.20 24.90A 25.10 25.30 -5.00 2 30.30 19 2185 ---- ---- 24.20A 24.20A 24.60 -4.90 29.50 17 2190 ---- ---- 23.50A 23.50A 24.00 -4.70 28.70 7 2195 ---- ---- 22.90A 22.90A 23.30 -4.60 27.90 18 2200 25.00 27.00B 22.30A 22.60A 22.70 -4.40 50 27.10 10 5089 2205 ---- ---- 21.70A 21.70A 22.00 -4.40 26.40 8 2210 ---- ---- 21.10A 21.10A 21.40 -4.30 25.70 13 2215 ---- ---- 20.50A 20.50A 20.90 -4.10 25.00 3 2220 ---- ---- 20.00A 20.00A 20.30 -4.00 24.30 16 2225 20.00 20.00 19.40A 20.10B 19.80 -3.90 4 23.70 1 1415 2230 ---- ---- 18.90A 18.90A 19.20 -3.80 23.00 15 40 2235 19.10 19.10 18.40A 18.70A 18.70 -3.70 1 22.40 3 2240 ---- ---- 18.00A 18.00A 18.20 -3.60 21.80 2 2245 ---- ---- 17.50A 17.50A 17.80 -3.50 21.30 1 2250 17.00 17.20 17.00 17.20 17.30 -3.40 274 20.70 1279 4623 2255 ---- ---- 16.60A 16.60A 16.90 -3.30 20.20 1 2260 ---- ---- 16.20A 16.20A 16.40 -3.20 19.60 123 2265 ---- ---- 15.80A 15.80A 16.00 -3.10 19.10 16 2270 ---- ---- 15.40A 15.40A 15.60 -3.00 18.60 2275 ---- ---- 15.00A 15.00A 15.20 -3.00 18.20 972 1173 2280 ---- ---- 14.60A 14.60A 14.80 -2.90 17.70 2285 ---- ---- 14.20A 14.20A 14.50 -2.80 17.30 2290 ---- ---- 13.90A 13.90A 14.10 -2.70 16.80 2295 ---- ---- 13.60A 13.60A 13.80 -2.60 16.40 1 2300 15.00 16.00 13.20 13.70B 13.40 -2.60 56 16.00 77 5600 2305 ---- ---- 12.90A 12.90A 13.10 -2.50 15.60 2310 ---- ---- 12.60A 12.60A 12.80 -2.40 15.20 2315 ---- ---- 12.30A 12.30A 12.50 -2.30 14.80 101 2320 ---- ---- 12.00A 12.00A 12.20 -2.30 14.50 2325 ---- ---- 11.70A 11.70A 11.90 -2.20 1 14.10 1 1286 2330 ---- ---- 11.50A 11.50A 11.60 -2.20 13.80 19 2335 ---- ---- 11.20A 11.20A 11.30 -2.20 13.50 2340 ---- ---- 10.90A 10.90A 11.10 -2.00 13.10 7 2345 ---- ---- 10.70A 10.70A 10.80 -2.00 12.80 2350 ---- ---- 10.40A 10.40A 10.60 -1.90 12.50 1071 1175 2360 ---- ---- 10.00A 10.00A 10.10 -1.80 11.90 2370 ---- ---- 9.50A 9.50A 9.60 -1.80 11.40 1 2375 ---- ---- 9.30A 9.30A 9.40 -1.70 56 11.10 1077 2380 ---- ---- 9.10A 9.10A 9.20 -1.70 10.90 2 2390 ---- ---- 8.70A 8.70A 8.80 -1.60 10.40 1 2400 ---- ---- 8.40A 8.40A 8.40 -1.50 9.90 23 3810 2410 ---- ---- 8.00A 8.00A 8.10 -1.40 9.50 1 2420 ---- ---- 7.60A 7.60A 7.70 -1.40 9.10 4 2425 ---- ---- 7.50A 7.50A 7.50 -1.40 8.90 4 1325 2430 ---- ---- 7.30A 7.30A 7.40 -1.30 8.70 15 2440 ---- ---- 7.00A 7.00A 7.10 -1.20 8.30 1 11 2450 ---- ---- 6.70A 6.70A 6.80 -1.20 14 8.00 58 875 2475 ---- ---- 6.00A 6.00A 6.10 -1.10 7.20 19 2490 ---- ---- 5.70A 5.70A 5.70 -1.10 6.80 166 2500 6.20 6.40 5.40 5.60 5.50 -1.00 57 6.50 174 17855 2525 5.50 5.80B 4.90A 4.90A 4.90 -1.00 10 5.90 20 181 2550 5.00 5.20B 4.50A 4.50A 4.40 -1.00 30 5.40 99 2245 2575 ---- ---- 4.00A 4.00A 4.00 -.90 4.90 30 55 2600 4.30 4.30 3.70A 3.70A 3.60 -.90 2 4.50 41 3434 2625 ---- ---- 3.40A 3.40A 3.30 -.80 4.10 35 566 2650 ---- ---- 3.10A 3.10A 3.00 -.80 3.80 40 624 2700 2.80 2.80 2.50 2.50 2.50 -.70 1002 3.20 70 2823 2750 ---- ---- 2.20A 2.20A 2.10 -.60 2.70 972 2800 ---- ---- 1.90A 1.90A 1.70 -.60 2.30 14 736 2900 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1 70 3000 1.20 1.20 1.00 1.00 .90 -.40 4 1.30 59 10903 3100 ---- ---- .90A .90A .70 -.30 1.00 72 3200 ---- ---- ---- ---- .60 -.20 .80 6 5630 3400 ---- ---- ---- ---- .40 -.20 .60 234 3600 ---- ---- ---- ---- .30 -.10 .40 190 3800 ---- ---- ---- ---- .30 -.10 .40 33 4000 ---- ---- ---- ---- .30 .00 .30 51 1096 OG JAN24 Gold Option CALL 1250 ---- 790.90B 765.90A 765.90A 766.00 -23.00 789.00 1275 ---- 765.90B 740.90A 740.90A 741.00 -23.00 764.00 1300 ---- 740.90B 715.90A 715.90A 716.00 -23.00 739.00 1325 ---- 715.90B 690.90A 690.90A 691.00 -23.00 714.00 1350 ---- 690.90B 665.90A 665.90A 666.00 -23.00 689.00 1375 ---- 666.20B 640.90A 640.90A 641.00 -23.00 664.00 1400 ---- 641.20B 615.90A 615.90A 616.00 -23.00 639.00 1425 ---- 616.20B 590.90A 590.90A 591.00 -23.00 614.00 1430 ---- 610.90B 586.00A 586.00A 586.00 -23.00 609.00 1440 ---- 600.90B 575.90A 575.90A 576.00 -23.00 599.00 1450 ---- 591.10B 565.80A 565.80A 566.00 -23.00 589.00 1460 ---- 580.90B 555.90A 555.90A 556.00 -23.00 579.00 1470 ---- 570.90B 546.00A 546.00A 546.00 -23.00 569.00 1475 ---- 566.10B 540.90A 540.90A 541.00 -23.00 564.00 1480 ---- 560.90B 535.90A 535.90A 536.00 -23.00 559.00 1490 ---- 550.90B 525.90A 525.90A 526.00 -23.00 549.00 1500 ---- 541.00B 515.80A 515.80A 516.00 -23.00 539.00 1510 ---- 531.00B 505.90A 505.90A 506.00 -23.00 529.00 1520 ---- 521.00B 495.90A 495.90A 496.00 -23.00 519.00 1525 ---- 516.10B 490.80A 490.80A 491.00 -23.00 514.00 1530 ---- 511.00B 485.90A 485.90A 486.00 -23.00 509.00 1535 ---- 506.00B 480.90A 480.90A 481.00 -23.00 504.00 1540 ---- 501.00B 475.90A 475.90A 476.00 -23.00 499.00 1545 ---- 496.00B 470.90A 470.90A 471.00 -23.00 494.00 1550 ---- 491.20B 465.80A 465.80A 466.00 -23.00 489.00 1 1555 ---- 486.20B 460.90A 460.90A 461.00 -23.00 484.00 1560 ---- 481.20B 455.90A 455.90A 456.00 -23.00 479.00 1565 ---- 476.00B 450.90A 450.90A 451.00 -23.00 474.00 1570 ---- 471.00B 445.90A 445.90A 446.00 -23.00 469.00 1575 ---- 466.30B 440.80A 440.80A 441.00 -23.00 464.00 1580 ---- 461.00B 435.90A 435.90A 436.00 -23.00 459.00 1585 ---- 456.00B 430.90A 430.90A 431.00 -23.00 454.00 1590 ---- 451.00B 425.90A 425.90A 426.00 -23.00 449.00 1595 ---- 446.20B 421.00A 421.00A 421.00 -23.00 444.00 1600 ---- 441.10B 415.90A 415.90A 416.00 -23.00 439.00 1605 ---- 436.00B 411.00A 411.00A 411.00 -23.00 434.00 1610 ---- 431.20B 406.00A 406.00A 406.00 -23.00 429.00 1615 ---- 426.00B 401.10A 401.10A 401.00 -23.00 424.00 1620 ---- 421.10B 396.10A 396.10A 396.00 -23.00 419.00 1625 ---- 416.20B 388.70A 388.70A 391.00 -23.00 414.00 1630 ---- 411.30B 386.20A 386.20A 386.10 -22.90 409.00 1635 ---- 406.20B 381.30A 381.30A 381.10 -22.90 404.00 1640 ---- 401.20B 376.30A 376.30A 376.20 -22.80 399.00 1645 ---- 396.30B 371.40A 371.40A 371.20 -22.90 394.10 1650 ---- 393.60B 364.20A 364.20A 366.30 -22.80 389.10 6 1655 ---- 386.30B 361.60A 361.60A 361.40 -22.80 384.20 1660 ---- 381.40B 356.70A 356.70A 356.50 -22.80 379.30 1665 ---- 376.70B 351.80A 351.80A 351.60 -22.70 374.30 1670 ---- 371.60B 347.00A 347.00A 346.70 -22.70 369.40 1675 ---- 369.00B 339.90A 339.90A 341.90 -22.60 364.50 1680 ---- 362.20B 337.30A 337.30A 337.00 -22.70 359.70 1685 ---- 357.20B 332.40A 332.40A 332.20 -22.60 354.80 1690 ---- 352.40B 327.60A 327.60A 327.40 -22.50 349.90 1695 ---- 347.60B 322.80A 322.80A 322.60 -22.50 345.10 1700 ---- 344.60B 315.90A 315.90A 317.80 -22.50 340.30 21 1705 ---- 337.90B 313.30A 313.30A 313.00 -22.50 335.50 1710 ---- 333.00B 308.50A 308.50A 308.30 -22.40 330.70 1715 ---- 328.30B 303.70A 303.70A 303.60 -22.30 325.90 1720 ---- 323.50B 299.00A 299.00A 298.90 -22.20 321.10 1725 ---- 320.50B 292.20A 292.20A 294.20 -22.20 316.40 1730 ---- 313.90B 289.60A 289.60A 289.50 -22.20 311.70 1735 ---- 309.20B 284.90A 284.90A 284.80 -22.10 306.90 1740 ---- 304.50B 280.30A 280.30A 280.20 -22.10 302.30 1745 ---- 299.50B 275.70A 275.70A 275.60 -22.00 297.60 1750 ---- 296.80B 269.10A 269.10A 271.00 -21.90 292.90 4 1755 ---- 290.20B 266.50A 266.50A 266.40 -21.90 288.30 1760 ---- 285.60B 261.90A 261.90A 261.90 -21.80 283.70 1765 ---- 280.80B 255.80A 255.80A 257.40 -21.70 279.10 1770 ---- 276.20B 250.90A 250.90A 252.90 -21.60 274.50 1775 ---- 273.60B 246.50A 246.50A 248.40 -21.50 269.90 1780 ---- 267.10B 242.00A 242.00A 244.00 -21.40 265.40 1785 ---- 262.50B 237.60A 237.60A 239.60 -21.30 260.90 1790 ---- 258.40B 233.20A 233.20A 235.20 -21.20 256.40 1 1795 ---- 255.40B 228.90A 228.90A 230.80 -21.20 252.00 1800 ---- 250.90B 224.60A 224.60A 226.50 -21.10 247.60 19 1805 ---- 246.40B 220.30A 220.30A 222.20 -21.00 243.20 1810 ---- 242.00B 216.10A 216.10A 218.00 -20.80 238.80 1815 ---- 237.60B 211.80A 211.80A 213.80 -20.70 234.50 1820 ---- 233.20B 207.70A 207.70A 209.60 -20.50 230.10 1825 ---- 228.90B 203.50A 203.50A 205.40 -20.50 225.90 1830 ---- 224.60B 199.40A 199.40A 201.30 -20.30 221.60 1835 ---- 220.30B 195.40A 195.40A 197.30 -20.10 217.40 1840 ---- 216.10B 191.40A 191.40A 193.20 -20.00 213.20 1845 ---- 211.90B 187.40A 187.40A 189.20 -19.90 209.10 1850 ---- 207.70B 183.50A 183.50A 185.30 -19.70 205.00 2 1855 ---- 203.60B 179.60A 179.60A 181.40 -19.50 200.90 1860 ---- 199.50B 175.70A 175.70A 177.50 -19.40 196.90 1865 ---- 195.40B 171.90A 171.90A 173.70 -19.20 192.90 1870 ---- 191.40B 168.20A 168.20A 170.00 -18.90 188.90 1875 ---- 187.40B 164.50A 164.50A 166.20 -18.80 185.00 1 1880 ---- 183.50B 160.80A 160.80A 162.60 -18.60 181.20 1885 ---- 179.60B 157.20A 157.20A 158.90 -18.40 177.30 1890 ---- 175.80B 153.70A 153.70A 155.30 -18.30 173.60 1895 ---- 172.00B 150.20A 150.20A 151.80 -18.00 169.80 1900 ---- 168.30B 146.70A 146.70A 148.30 -17.90 166.20 8 1905 ---- 164.60B 143.30A 143.30A 144.90 -17.60 162.50 1910 ---- 161.00B 140.00A 140.00A 141.50 -17.50 159.00 1915 ---- 157.40B 136.70A 136.70A 138.20 -17.20 155.40 1920 ---- 153.80B 133.40A 133.40A 134.90 -17.10 152.00 1925 ---- 150.40B 130.20A 130.20A 131.70 -16.80 148.50 1930 ---- 146.90B 127.10A 127.10A 128.60 -16.60 145.20 1935 ---- 143.50B 124.00A 124.00A 125.50 -16.40 141.90 1940 ---- 140.20B 121.00A 121.00A 122.40 -16.20 138.60 1945 ---- 136.90B 118.00A 118.00A 119.40 -16.00 135.40 1950 ---- 133.70B 115.10A 115.10A 116.50 -15.70 132.20 417 1955 ---- 130.50B 112.30A 112.30A 113.60 -15.50 129.10 1960 ---- 127.40B 109.50A 109.50A 110.70 -15.40 126.10 1965 ---- 124.40B 106.70A 106.70A 108.00 -15.10 123.10 1970 ---- 121.40B 104.00A 104.00A 105.20 -14.90 120.10 1975 ---- 118.40B 101.40A 101.40A 102.60 -14.60 117.20 1980 ---- 115.50B 98.80A 98.80A 100.00 -14.40 114.40 3 1985 ---- 112.70B 96.30A 96.30A 97.40 -14.20 111.60 3 1990 ---- 109.90B 93.70A 93.70A 94.90 -13.90 108.80 1 1995 ---- 107.20B 91.30A 91.30A 92.50 -13.70 106.20 2000 ---- 104.50B 88.90A 88.90A 90.10 -13.40 103.50 469 2005 ---- 101.90B 86.60A 86.60A 87.70 -13.20 100.90 2010 ---- 99.30B 84.40A 84.40A 85.50 -12.90 98.40 2015 ---- 96.80B 82.20A 82.20A 83.20 -12.80 96.00 2020 ---- 94.50B 80.10A 80.10A 81.10 -12.40 93.50 3 2025 ---- 92.10B 78.00A 78.00A 78.90 -12.30 1 91.20 15 2030 ---- 89.80B 76.00A 76.00A 76.90 -12.00 88.90 2035 ---- 87.50B 74.00A 74.00A 74.90 -11.70 86.60 86 2040 ---- 85.30B 72.10A 72.10A 72.90 -11.50 84.40 2 2045 ---- 83.10B 70.20A 70.20A 71.00 -11.20 82.20 2050 ---- 81.00B 68.30A 68.30A 69.10 -11.10 1 80.20 64 3328 2055 ---- 78.90B 66.60A 66.60A 67.30 -10.80 78.10 79 2060 ---- 76.90B 64.80A 64.80A 65.50 -10.60 76.10 2065 ---- 74.90B 63.10A 63.10A 63.80 -10.40 74.20 2070 ---- 73.00B 61.40A 61.40A 62.20 -10.10 72.30 50 2075 ---- 71.10B 59.80A 59.80A 60.50 -9.90 70.40 81 2080 ---- 69.20B 58.30A 58.30A 58.90 -9.70 68.60 2 2085 ---- 67.40B 56.70A 56.70A 57.40 -9.50 66.90 10 2090 ---- 65.70B 55.20A 55.20A 55.90 -9.30 65.20 2095 ---- 64.00B 53.80A 53.80A 54.40 -9.10 63.50 2100 ---- 62.40B 52.40A 52.40A 53.00 -8.90 111 61.90 303 3183 2105 ---- 60.70B 51.00A 51.00A 51.60 -8.70 60.30 11 11 2110 ---- 59.20B 49.70A 49.70A 50.30 -8.50 58.80 1 2115 ---- 57.60B 48.40A 48.40A 49.00 -8.30 57.30 10 40 2120 ---- 56.10B 47.10A 47.10A 47.70 -8.10 55.80 460 2125 ---- 54.70B 45.90A 45.90A 46.50 -7.90 54.40 1794 2130 ---- 53.30B 44.70A 44.70A 45.30 -7.70 53.00 10 2135 ---- 51.90B 43.60A 43.60A 44.10 -7.60 51.70 2140 ---- 50.60B 42.50A 42.50A 43.00 -7.40 50.40 2145 44.00 49.30B 41.40A 41.40A 41.90 -7.20 4 49.10 8 2150 41.00 48.10B 40.30A 41.60B 40.80 -7.10 118 47.90 1197 2155 ---- 46.80B 39.30A 39.30A 39.80 -6.90 46.70 2160 ---- 45.60B 38.30A 38.30A 38.80 -6.70 45.50 2165 37.40 37.40 37.30A 37.40 37.80 -6.60 1 44.40 2170 ---- 43.30B 36.40A 36.40A 36.80 -6.40 43.20 2175 35.50 35.50 35.40A 35.50 35.90 -6.30 4 42.20 38 2180 ---- ---- 34.60A 34.60A 35.00 -6.10 41.10 7 2185 ---- ---- 33.70A 33.70A 34.10 -6.00 40.10 2190 ---- ---- 32.90A 32.90A 33.30 -5.80 39.10 1 2195 ---- ---- 32.00A 32.00A 32.40 -5.70 38.10 4 2200 36.40 36.40 31.20A 36.70B 31.60 -5.60 183 37.20 501 3601 2205 ---- ---- 30.40A 30.40A 30.90 -5.40 36.30 2210 ---- ---- 29.70A 29.70A 30.10 -5.30 35.40 3 2215 ---- ---- 28.90A 28.90A 29.40 -5.20 34.60 2220 ---- ---- 28.20A 28.20A 28.60 -5.10 33.70 2225 27.60 27.60 27.50A 27.60 28.00 -4.90 4 32.90 150 2230 27.00 27.00 26.80A 27.80B 27.30 -4.80 1 32.10 2 2235 26.00 26.00 26.00 27.10B 26.60 -4.70 4 31.30 4 2240 ---- ---- 25.60A 25.60A 26.00 -4.60 30.60 2245 ---- ---- 25.00A 25.00A 25.40 -4.50 29.90 6 2250 ---- ---- 24.40A 24.40A 24.80 -4.30 138 29.10 2003 2255 ---- ---- 23.80A 23.80A 24.20 -4.30 28.50 2260 ---- ---- 23.30A 23.30A 23.60 -4.20 27.80 12 2265 ---- ---- 22.70A 22.70A 23.10 -4.00 27.10 2270 ---- ---- 22.20A 22.20A 22.50 -4.00 26.50 2275 ---- ---- 21.60A 21.60A 22.00 -3.90 25.90 42 2280 ---- ---- 21.20A 21.20A 21.50 -3.80 25.30 7 2285 ---- ---- 20.70A 20.70A 21.00 -3.70 24.70 2290 ---- ---- 20.20A 20.20A 20.50 -3.60 24.10 1 2295 ---- ---- 19.70A 19.70A 20.10 -3.50 23.60 2300 ---- ---- 19.30A 19.30A 19.60 -3.50 56 23.10 119 922 2305 ---- ---- 18.90A 18.90A 19.20 -3.30 22.50 2310 ---- ---- 18.40A 18.40A 18.70 -3.30 22.00 2315 ---- ---- 18.00A 18.00A 18.30 -3.20 21.50 2320 ---- ---- 17.60A 17.60A 17.90 -3.20 21.10 2325 ---- ---- 17.20A 17.20A 17.50 -3.10 20.60 126 2330 ---- ---- 16.90A 16.90A 17.10 -3.00 20.10 2340 ---- ---- 16.10A 16.10A 16.40 -2.90 19.30 2350 ---- ---- 15.50A 15.50A 15.70 -2.70 18.40 362 2360 ---- ---- 14.80A 14.80A 15.00 -2.60 17.60 1 2370 ---- ---- 14.20A 14.20A 14.40 -2.50 16.90 2375 ---- ---- 13.90A 13.90A 14.10 -2.40 16.50 159 2380 ---- ---- 13.60A 13.60A 13.80 -2.40 16.20 2390 ---- ---- 13.10A 13.10A 13.20 -2.30 15.50 2400 ---- ---- 12.50A 12.50A 12.70 -2.20 14.90 73 1254 2410 ---- ---- 12.00A 12.00A 12.10 -2.20 14.30 2 2420 ---- ---- 11.60A 11.60A 11.70 -2.00 13.70 2425 ---- ---- 11.30A 11.30A 11.40 -2.00 13.40 26 2430 ---- ---- 11.10A 11.10A 11.20 -2.00 13.20 1 2450 ---- ---- 10.30A 10.30A 10.30 -1.90 5 12.20 252 2475 ---- ---- 9.30A 9.30A 9.30 -1.70 11.00 25 2500 ---- ---- 8.50A 8.50A 8.50 -1.50 10.00 366 2525 ---- ---- 7.80A 7.80A 7.70 -1.50 9.20 136 2550 ---- ---- 7.10A 7.10A 7.00 -1.40 8.40 22 2575 ---- ---- 6.50A 6.50A 6.40 -1.30 7.70 2600 ---- ---- 6.00A 6.00A 5.90 -1.10 7.00 27 304 2625 ---- ---- 5.50A 5.50A 5.40 -1.10 6.50 34 2700 4.90 4.90 4.30A 4.30A 4.20 -.90 4 5.10 223 3000 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 195 3500 ---- ---- .80A .80A .70 -.20 .90 1 4000 .30 .30 .30 .30 .50 .00 3 .50 14 OG FEB24 Gold Option CALL 1250 ---- 790.60B 766.10A 766.10A 766.00 -23.00 789.00 1275 ---- 765.70B 741.10A 741.10A 741.00 -23.00 764.00 1300 ---- 740.70B 716.10A 716.10A 716.00 -23.00 739.00 1325 ---- 715.70B 691.10A 691.10A 691.00 -23.00 714.00 1350 ---- 690.70B 666.10A 666.10A 666.00 -23.00 689.00 1375 ---- 665.70B 641.10A 641.10A 641.00 -23.00 664.00 1400 ---- 640.80B 616.10A 616.10A 616.00 -23.00 639.00 1425 ---- 615.80B 591.10A 591.10A 591.00 -23.00 614.00 1430 ---- 610.70B 586.20A 586.20A 586.00 -23.00 609.00 1440 ---- 600.70B 576.20A 576.20A 576.00 -23.00 599.00 1450 ---- 590.80B 566.00A 566.00A 566.00 -23.00 589.00 1460 ---- 580.70B 556.20A 556.20A 556.00 -23.00 579.00 1470 ---- 570.70B 546.20A 546.20A 546.00 -23.00 569.00 1475 ---- 565.80B 541.10A 541.10A 541.00 -23.00 564.00 1480 ---- 560.70B 536.20A 536.20A 536.00 -23.00 559.00 1490 ---- 550.70B 526.10A 526.10A 526.00 -23.00 549.00 1500 ---- 540.80B 516.00A 516.00A 516.00 -23.00 539.00 1510 ---- 530.70B 506.20A 506.20A 506.00 -23.00 529.00 1520 ---- 520.80B 496.10A 496.10A 496.00 -23.00 519.00 1525 ---- 515.90B 491.00A 491.00A 491.00 -23.00 514.00 1530 ---- 510.80B 486.10A 486.10A 486.00 -23.00 509.00 1535 ---- 505.80B 481.10A 481.10A 481.00 -23.00 504.00 1540 ---- 500.80B 476.20A 476.20A 476.00 -23.00 499.00 1545 ---- 495.80B 471.20A 471.20A 471.00 -23.00 494.00 1550 ---- 490.90B 466.00A 466.00A 466.00 -23.00 489.00 1555 ---- 485.80B 461.20A 461.20A 461.00 -23.00 484.00 1560 ---- 480.80B 456.10A 456.10A 456.00 -23.00 479.00 1565 ---- 475.80B 451.20A 451.20A 451.00 -23.00 474.00 1570 ---- 470.80B 446.20A 446.20A 446.00 -23.00 469.00 1575 ---- 465.90B 441.10A 441.10A 441.00 -23.00 464.00 1580 ---- 460.80B 436.20A 436.20A 436.00 -23.00 459.00 1585 ---- 455.80B 431.20A 431.20A 431.00 -23.00 454.00 1590 ---- 450.80B 426.20A 426.20A 426.00 -23.00 449.00 1595 ---- 445.80B 421.30A 421.30A 421.00 -23.00 444.00 1600 ---- 441.00B 413.60A 413.60A 416.00 -23.00 439.00 1605 ---- 435.90B 411.30A 411.30A 411.00 -23.00 434.00 1610 ---- 430.90B 406.40A 406.40A 406.00 -23.00 429.00 1615 ---- 425.90B 401.50A 401.50A 401.10 -22.90 424.00 1620 ---- 421.00B 396.50A 396.50A 396.10 -22.90 419.00 1625 ---- 418.60B 389.00A 389.00A 391.20 -22.90 414.10 5 1630 ---- 411.10B 386.70A 386.70A 386.30 -22.80 409.10 1635 ---- 406.20B 381.80A 381.80A 381.40 -22.80 404.20 1640 ---- 401.20B 376.90A 376.90A 376.50 -22.70 399.20 1645 ---- 396.30B 372.00A 372.00A 371.60 -22.70 394.30 1650 ---- 393.90B 364.70A 364.70A 366.70 -22.70 389.40 3 1655 ---- 386.50B 362.30A 362.30A 361.90 -22.60 384.50 1660 ---- 381.60B 357.50A 357.50A 357.00 -22.60 379.60 1665 ---- 377.10B 352.50A 352.50A 352.20 -22.60 374.80 1670 ---- 372.30B 347.70A 347.70A 347.40 -22.50 369.90 1675 ---- 369.50B 340.70A 340.70A 342.60 -22.50 365.10 1680 ---- 362.60B 338.20A 338.20A 337.80 -22.50 360.30 1685 ---- 357.80B 333.40A 333.40A 333.00 -22.50 355.50 1690 ---- 353.00B 328.60A 328.60A 328.30 -22.40 350.70 1695 ---- 348.30B 323.90A 323.90A 323.60 -22.30 345.90 1700 ---- 345.40B 317.00A 317.00A 318.90 -22.20 341.10 17 1705 ---- 338.40B 314.50A 314.50A 314.20 -22.20 336.40 1710 ---- 334.00B 309.80A 309.80A 309.50 -22.20 331.70 1 1715 ---- 328.90B 305.10A 305.10A 304.80 -22.20 327.00 1720 ---- 324.50B 300.40A 300.40A 300.20 -22.10 322.30 1725 ---- 321.60B 293.70A 293.70A 295.60 -22.00 317.60 1730 ---- 315.10B 291.20A 291.20A 291.00 -22.00 313.00 1735 ---- 310.40B 286.60A 286.60A 286.40 -21.90 308.30 1740 ---- 305.70B 282.10A 282.10A 281.90 -21.80 303.70 1745 ---- 301.10B 277.50A 277.50A 277.40 -21.70 299.10 1750 ---- 298.30B 271.00A 271.00A 272.90 -21.60 294.50 1755 ---- 291.90B 266.50A 266.50A 268.40 -21.60 290.00 1760 ---- 287.30B 262.10A 262.10A 263.90 -21.60 285.50 1765 ---- 282.80B 257.60A 257.60A 259.50 -21.50 281.00 1770 ---- 278.20B 253.30A 253.30A 255.10 -21.40 276.50 1775 ---- 275.50B 248.90A 248.90A 250.80 -21.20 272.00 1780 ---- 271.00B 244.60A 244.60A 246.40 -21.20 267.60 1785 ---- 266.50B 240.20A 240.20A 242.10 -21.10 263.20 1790 ---- 262.10B 236.00A 236.00A 237.80 -21.00 258.80 1795 ---- 257.70B 231.70A 231.70A 233.60 -20.80 254.40 1800 ---- 253.30B 227.50A 227.50A 229.40 -20.70 250.10 1 1805 ---- 248.90B 223.40A 223.40A 225.20 -20.60 245.80 1810 ---- 244.60B 219.20A 219.20A 221.00 -20.60 241.60 1815 ---- 240.30B 215.10A 215.10A 216.90 -20.40 237.30 1820 ---- 236.10B 211.10A 211.10A 212.80 -20.30 233.10 1825 ---- 231.80B 207.00A 207.00A 208.80 -20.10 228.90 1 1830 ---- 227.60B 203.00A 203.00A 204.80 -20.00 224.80 1835 ---- 223.50B 199.10A 199.10A 200.80 -19.90 220.70 1840 ---- 219.30B 195.20A 195.20A 196.90 -19.70 216.60 1845 ---- 215.30B 191.30A 191.30A 193.00 -19.60 212.60 1850 ---- 211.20B 187.50A 187.50A 189.10 -19.50 208.60 12 1855 ---- 207.20B 183.70A 183.70A 185.30 -19.40 204.70 1860 ---- 203.20B 179.90A 179.90A 181.60 -19.20 200.80 1865 ---- 199.30B 176.30A 176.30A 177.90 -19.00 196.90 1870 ---- 195.40B 172.70A 172.70A 174.20 -18.80 193.00 1875 ---- 191.60B 169.10A 169.10A 170.60 -18.60 189.20 1880 ---- 187.80B 165.60A 165.60A 167.00 -18.50 185.50 1885 ---- 184.00B 162.10A 162.10A 163.50 -18.30 181.80 1890 ---- 180.30B 158.60A 158.60A 160.10 -18.00 178.10 1895 ---- 176.60B 155.20A 155.20A 156.70 -17.80 174.50 1900 ---- 173.00B 151.90A 151.90A 153.30 -17.60 170.90 5 1905 ---- 169.40B 148.60A 148.60A 150.00 -17.40 167.40 6 1910 ---- 165.90B 145.20A 145.20A 146.80 -17.10 163.90 1915 ---- 162.40B 142.00A 142.00A 143.60 -16.90 160.50 1920 ---- 159.00B 139.00A 139.00A 140.50 -16.60 157.10 1925 ---- 155.60B 135.80A 135.80A 137.40 -16.30 153.70 500 1930 ---- 152.30B 132.70A 132.70A 134.30 -16.10 150.40 1935 ---- 149.00B 129.70A 129.70A 131.30 -15.90 147.20 1940 ---- 145.70B 126.90A 126.90A 128.30 -15.70 144.00 10 1945 ---- 142.60B 124.00A 124.00A 125.40 -15.40 140.80 1950 ---- 139.40B 121.20A 121.20A 122.60 -15.10 137.70 1955 ---- 136.40B 118.40A 118.40A 119.80 -14.90 134.70 12 1960 ---- 133.30B 115.70A 115.70A 117.00 -14.70 131.70 1965 ---- 130.40B 113.00A 113.00A 114.30 -14.50 128.80 1970 ---- 127.40B 110.40A 110.40A 111.60 -14.30 125.90 1975 ---- 124.60B 107.80A 107.80A 109.00 -14.10 123.10 1980 ---- 121.70B 105.30A 105.30A 106.40 -13.90 120.30 1985 ---- 119.00B 102.80A 102.80A 103.90 -13.70 117.60 24 1990 ---- 116.30B 100.40A 100.40A 101.40 -13.50 114.90 1995 ---- 113.60B 98.00A 98.00A 99.00 -13.30 112.30 2000 103.00 111.00B 95.70A 104.00B 96.70 -13.10 1 109.80 452 2005 ---- 108.40B 93.20A 93.20A 94.30 -13.00 107.30 2010 ---- 105.90B 91.20A 91.20A 92.10 -12.70 104.80 2015 ---- 103.50B 88.80A 88.80A 89.90 -12.50 102.40 2020 ---- 101.00B 86.70A 86.70A 87.70 -12.30 100.00 137 2025 ---- 98.70B 84.70A 84.70A 85.60 -12.10 97.70 72 2030 ---- 96.40B 82.90A 82.90A 83.60 -11.90 95.50 2035 ---- 94.10B 80.90A 80.90A 81.60 -11.70 93.30 2040 ---- 91.90B 79.00A 79.00A 79.60 -11.50 91.10 38 2045 ---- 89.80B 76.90A 76.90A 77.70 -11.30 89.00 2050 ---- 87.60B 75.00A 75.00A 75.80 -11.10 86.90 484 2055 ---- 85.60B 73.30A 73.30A 74.00 -10.90 84.90 107 2060 ---- 83.60B 71.50A 71.50A 72.30 -10.60 82.90 11 2065 ---- 81.60B 69.80A 69.80A 70.50 -10.50 81.00 161 2070 ---- 79.70B 68.30A 68.30A 68.90 -10.20 79.10 1 2075 ---- 77.80B 66.50A 66.50A 67.20 -10.10 77.30 100 2080 ---- 75.90B 65.10A 65.10A 65.60 -9.90 75.50 2 2085 ---- 74.20B 63.60A 63.60A 64.10 -9.60 73.70 2090 ---- 72.40B 62.10A 62.10A 62.60 -9.40 72.00 2095 ---- 70.70B 60.60A 60.60A 61.10 -9.20 70.30 2 2100 ---- 69.10B 59.10A 59.10A 59.70 -9.00 68.70 1001 2105 ---- 67.50B 57.70A 57.70A 58.30 -8.80 67.10 270 2110 ---- 65.80B 56.30A 56.30A 56.90 -8.60 65.50 2 2115 ---- 64.30B 55.10A 55.10A 55.60 -8.40 64.00 2120 ---- 62.90B 53.70A 53.70A 54.30 -8.20 62.50 300 2125 ---- 61.40B 52.40A 52.40A 53.00 -8.00 61.00 181 2130 ---- 59.90B 51.20A 51.20A 51.80 -7.80 59.60 5 2135 ---- 58.50B 50.10A 50.10A 50.60 -7.70 58.30 2140 ---- 57.10B 48.90A 48.90A 49.40 -7.50 56.90 2145 ---- 55.80B 47.80A 47.80A 48.30 -7.30 55.60 2150 ---- 54.60B 46.60A 46.60A 47.20 -7.10 16 54.30 30 1180 2155 ---- 53.20B 45.60A 45.60A 46.10 -7.00 53.10 2160 ---- 52.00B 44.50A 44.50A 45.00 -6.90 51.90 2 2165 ---- 50.80B 43.60A 43.60A 44.00 -6.70 50.70 2170 ---- 49.70B 42.60A 42.60A 43.00 -6.50 49.50 2175 ---- 48.60B 41.50A 41.50A 42.10 -6.30 48.40 30 2180 ---- ---- 40.80A 40.80A 41.10 -6.20 47.30 2185 ---- 46.30B 39.80A 39.80A 40.20 -6.00 46.20 2190 ---- ---- 39.00A 39.00A 39.30 -5.90 45.20 2195 ---- ---- 38.10A 38.10A 38.40 -5.80 44.20 2200 ---- 43.30B 37.10A 37.10A 37.60 -5.60 170 43.20 1617 2205 ---- ---- 36.40A 36.40A 36.70 -5.50 42.20 2210 ---- ---- 35.50A 35.50A 35.90 -5.40 41.30 200 2215 ---- ---- 34.80A 34.80A 35.10 -5.30 40.40 2220 ---- ---- 33.90A 33.90A 34.40 -5.10 39.50 2225 ---- 38.70B 33.10A 33.10A 33.60 -5.00 38.60 30 2230 ---- ---- 32.40A 32.40A 32.90 -4.90 37.80 2235 ---- ---- 31.70A 31.70A 32.20 -4.70 36.90 2240 ---- ---- 31.10A 31.10A 31.50 -4.60 36.10 2245 ---- ---- 30.40A 30.40A 30.80 -4.60 35.40 2250 ---- ---- 29.70A 29.70A 30.10 -4.50 24 34.60 45 1323 2255 ---- ---- 29.10A 29.10A 29.50 -4.40 33.90 2260 ---- ---- 28.50A 28.50A 28.90 -4.20 33.10 2265 ---- ---- 27.90A 27.90A 28.30 -4.10 32.40 2270 ---- ---- 27.30A 27.30A 27.70 -4.00 31.70 2275 ---- ---- 26.60A 26.60A 27.10 -4.00 31.10 50 2280 ---- ---- 26.10A 26.10A 26.50 -3.90 30.40 2285 ---- ---- 25.60A 25.60A 26.00 -3.80 29.80 2290 ---- ---- 25.10A 25.10A 25.40 -3.80 29.20 2295 ---- ---- 24.60A 24.60A 24.90 -3.70 28.60 2300 26.00 27.80B 24.00A 27.80B 24.40 -3.60 6 28.00 1465 2305 ---- ---- 23.60A 23.60A 23.90 -3.50 27.40 2310 ---- ---- 23.10A 23.10A 23.40 -3.40 26.80 174 2315 ---- ---- 22.60A 22.60A 22.90 -3.40 26.30 2320 ---- ---- 22.10A 22.10A 22.50 -3.30 25.80 2325 ---- ---- 21.60A 21.60A 22.00 -3.20 25.20 674 2330 ---- ---- 21.20A 21.20A 21.60 -3.10 24.70 2340 ---- ---- 20.40A 20.40A 20.70 -3.10 23.80 2350 ---- ---- 19.60A 19.60A 19.90 -2.90 22.80 917 2360 ---- ---- 18.90A 18.90A 19.10 -2.80 21.90 2370 ---- ---- 18.10A 18.10A 18.40 -2.70 21.10 2375 ---- ---- 17.80A 17.80A 18.10 -2.60 20.70 89 2380 ---- ---- 17.50A 17.50A 17.70 -2.60 20.30 2390 ---- ---- 16.90A 16.90A 17.10 -2.40 19.50 2400 ---- ---- 16.20A 16.20A 16.40 -2.40 18.80 2897 2410 ---- ---- 15.70A 15.70A 15.80 -2.30 18.10 2420 ---- ---- 15.10A 15.10A 15.20 -2.30 17.50 2425 ---- ---- 14.80A 14.80A 15.00 -2.10 17.10 7 2430 ---- ---- 14.60A 14.60A 14.70 -2.10 16.80 2450 ---- ---- 13.60A 13.60A 13.70 -2.00 15.70 202 2475 ---- ---- 12.40A 12.40A 12.50 -1.80 14.30 2500 ---- ---- 11.40A 11.40A 11.50 -1.70 13.20 1490 2525 ---- ---- 10.50A 10.50A 10.60 -1.50 12.10 2 2550 ---- ---- 9.70A 9.70A 9.70 -1.40 11.10 1 2575 ---- ---- 8.90A 8.90A 9.00 -1.30 10.30 2600 ---- ---- 8.20A 8.20A 8.30 -1.20 9.50 107 2625 ---- ---- 7.60A 7.60A 7.70 -1.10 8.80 2700 ---- ---- 6.10A 6.10A 6.20 -.90 7.10 620 2800 ---- ---- 4.50A 4.50A 4.70 -.70 5.40 694 3000 ---- ---- 2.70A 2.70A 2.90 -.40 3.30 518 3500 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 3 4000 ---- ---- ---- ---- .60 .00 .60 8 OG MAR24 Gold Option CALL 1250 ---- ---- 787.40A 787.40A 784.00 -22.90 806.90 1275 ---- ---- 762.40A 762.40A 759.00 -22.90 781.90 1300 ---- ---- 737.20A 737.20A 734.00 -22.90 756.90 1325 ---- ---- 712.20A 712.20A 709.00 -22.90 731.90 1350 ---- ---- 687.00A 687.00A 684.00 -22.90 706.90 1375 ---- ---- 662.00A 662.00A 659.00 -22.90 681.90 1400 ---- ---- 636.80A 636.80A 634.00 -22.90 656.90 1425 ---- ---- 611.80A 611.80A 609.00 -22.90 631.90 1440 ---- ---- 596.80A 596.80A 594.00 -22.90 616.90 1450 ---- ---- 586.60A 586.60A 584.00 -22.90 606.90 1460 ---- ---- 576.70A 576.70A 574.00 -22.90 596.90 1470 ---- ---- 566.60A 566.60A 564.00 -22.90 586.90 1475 ---- ---- 561.60A 561.60A 559.00 -22.90 581.90 1480 ---- ---- 556.60A 556.60A 554.00 -22.90 576.90 1490 ---- ---- 546.60A 546.60A 544.00 -22.90 566.90 1500 ---- ---- 536.50A 536.50A 534.00 -22.90 556.90 1510 ---- ---- 526.50A 526.50A 524.00 -22.90 546.90 1520 ---- ---- 516.50A 516.50A 514.00 -22.90 536.90 1525 ---- ---- 511.40A 511.40A 509.00 -22.90 531.90 1530 ---- ---- 506.40A 506.40A 504.00 -22.90 526.90 1540 ---- ---- 496.40A 496.40A 494.00 -22.90 516.90 1545 ---- ---- 491.30A 491.30A 489.00 -22.90 511.90 1550 ---- ---- 486.20A 486.20A 484.00 -22.90 506.90 1555 ---- ---- 481.30A 481.30A 479.00 -22.90 501.90 1560 ---- ---- 476.30A 476.30A 474.00 -22.90 496.90 1565 ---- ---- 471.30A 471.30A 469.00 -22.90 491.90 1570 ---- ---- 466.30A 466.30A 464.00 -22.90 486.90 1575 ---- ---- 456.70A 456.70A 459.00 -22.90 481.90 1580 ---- ---- 456.20A 456.20A 454.00 -22.90 476.90 1585 ---- ---- 451.20A 451.20A 449.00 -22.90 471.90 1590 ---- ---- 446.20A 446.20A 444.00 -22.90 466.90 1595 ---- ---- 441.20A 441.20A 439.00 -22.90 461.90 1600 ---- 461.50B 431.80A 431.80A 434.00 -22.90 456.90 1605 ---- ---- 431.30A 431.30A 429.10 -22.80 451.90 1610 ---- ---- 426.30A 426.30A 424.10 -22.80 446.90 1615 ---- ---- 421.30A 421.30A 419.20 -22.80 442.00 1620 ---- ---- 416.40A 416.40A 414.30 -22.70 437.00 1625 ---- 436.60B 407.40A 407.40A 409.40 -22.70 432.10 12 1630 ---- ---- 406.60A 406.60A 404.50 -22.60 427.10 1635 ---- ---- 401.70A 401.70A 399.60 -22.60 422.20 1640 ---- ---- 396.80A 396.80A 394.70 -22.60 417.30 1645 ---- ---- 391.90A 391.90A 389.80 -22.60 412.40 1650 ---- 412.00B 383.10A 383.10A 385.00 -22.50 407.50 10 1655 ---- ---- 382.20A 382.20A 380.20 -22.50 402.70 1660 ---- ---- 377.40A 377.40A 375.40 -22.40 397.80 1665 ---- ---- 372.50A 372.50A 370.60 -22.40 393.00 1670 ---- ---- 367.70A 367.70A 365.80 -22.40 388.20 1675 ---- 387.70B 359.20A 359.20A 361.00 -22.40 383.40 1680 ---- ---- 358.20A 358.20A 356.30 -22.30 378.60 1685 ---- ---- 353.40A 353.40A 351.50 -22.30 373.80 1690 ---- ---- 348.70A 348.70A 346.80 -22.20 369.00 1695 ---- ---- 344.00A 344.00A 342.10 -22.20 364.30 1700 ---- 363.80B 335.60A 335.60A 337.40 -22.10 359.50 7 1705 ---- ---- 334.60A 334.60A 332.80 -22.00 354.80 1710 ---- ---- 329.90A 329.90A 328.10 -22.00 350.10 1715 ---- ---- 325.30A 325.30A 323.50 -21.90 345.40 1720 ---- ---- 320.70A 320.70A 318.90 -21.90 340.80 1725 ---- 340.10B 312.50A 312.50A 314.30 -21.80 336.10 1730 ---- ---- 311.50A 311.50A 309.70 -21.80 331.50 1735 ---- ---- 306.90A 306.90A 305.20 -21.70 326.90 1740 ---- ---- 302.40A 302.40A 300.70 -21.60 322.30 1745 ---- ---- 294.40A 294.40A 296.20 -21.50 317.70 1750 ---- 317.00B 289.90A 289.90A 291.70 -21.50 313.20 1755 ---- ---- 285.50A 285.50A 287.20 -21.50 308.70 1760 ---- ---- 281.10A 281.10A 282.80 -21.30 304.10 1765 ---- 300.00B 276.70A 276.70A 278.40 -21.30 299.70 1770 ---- 298.80B 272.30A 272.30A 274.00 -21.20 295.20 1775 ---- 294.30B 267.90A 267.90A 269.70 -21.10 290.80 1780 ---- 289.80B 263.60A 263.60A 265.40 -20.90 286.30 1785 ---- 285.40B 259.30A 259.30A 261.10 -20.90 282.00 1790 ---- 281.00B 255.10A 255.10A 256.80 -20.80 277.60 1795 ---- 276.60B 250.80A 250.80A 252.60 -20.70 273.30 1800 ---- 272.20B 246.60A 246.60A 248.40 -20.50 268.90 1805 ---- 267.90B 242.50A 242.50A 244.20 -20.50 264.70 1810 ---- 263.60B 238.30A 238.30A 240.10 -20.30 260.40 1815 ---- 259.30B 234.20A 234.20A 236.00 -20.20 256.20 1820 ---- 255.00B 230.20A 230.20A 231.90 -20.10 252.00 1825 ---- 250.80B 226.10A 226.10A 227.80 -20.00 247.80 1830 ---- 246.60B 222.10A 222.10A 223.80 -19.90 243.70 1835 ---- 242.50B 218.20A 218.20A 219.90 -19.70 239.60 1840 ---- 238.30B 214.30A 214.30A 215.90 -19.60 235.50 1845 ---- 234.30B 210.40A 210.40A 212.00 -19.50 231.50 1850 ---- 230.20B 206.50A 206.50A 208.20 -19.30 227.50 1855 ---- 226.20B 202.70A 202.70A 204.30 -19.20 223.50 1860 ---- 222.20B 199.00A 199.00A 200.60 -19.00 219.60 1865 ---- 218.30B 195.30A 195.30A 196.80 -18.90 215.70 1870 ---- 214.30B 191.60A 191.60A 193.10 -18.70 211.80 1875 ---- 210.50B 187.90A 187.90A 189.40 -18.60 208.00 1880 ---- 206.70B 184.40A 184.40A 185.80 -18.40 204.20 1885 ---- 202.90B 180.80A 180.80A 182.20 -18.30 200.50 1890 ---- 199.10B 177.30A 177.30A 178.70 -18.10 196.80 1895 ---- 195.40B 173.80A 173.80A 175.20 -17.90 193.10 1900 ---- 191.80B 170.40A 170.40A 171.80 -17.70 189.50 65 1905 ---- 188.10B 167.10A 167.10A 168.40 -17.50 185.90 1910 ---- 184.60B 163.70A 163.70A 165.10 -17.30 182.40 1915 ---- 181.00B 160.40A 160.40A 161.80 -17.10 178.90 1920 ---- 177.50B 157.20A 157.20A 158.60 -16.80 175.40 1925 ---- 174.10B 154.00A 154.00A 155.40 -16.60 172.00 2 1930 ---- 170.70B 150.90A 150.90A 152.20 -16.50 168.70 1935 ---- 167.40B 147.80A 147.80A 149.10 -16.30 165.40 1940 ---- 164.10B 144.80A 144.80A 146.10 -16.00 162.10 1945 ---- 160.80B 141.80A 141.80A 143.10 -15.80 158.90 1950 ---- 157.60B 138.80A 138.80A 140.10 -15.60 155.70 120 1955 ---- 154.40B 135.90A 135.90A 137.20 -15.40 152.60 1960 ---- 151.30B 133.10A 133.10A 134.30 -15.30 149.60 1965 ---- 148.20B 130.30A 130.30A 131.50 -15.00 146.50 1970 ---- 145.20B 127.60A 127.60A 128.70 -14.80 143.50 1975 ---- 142.20B 124.90A 124.90A 126.00 -14.60 140.60 1980 ---- 139.30B 122.20A 122.20A 123.30 -14.40 137.70 1985 ---- 136.40B 119.60A 119.60A 120.70 -14.20 134.90 1990 ---- 133.60B 117.10A 117.10A 118.10 -14.00 132.10 1995 ---- 130.80B 114.60A 114.60A 115.60 -13.80 129.40 2000 ---- 128.10B 112.10A 112.10A 113.10 -13.60 126.70 1 2005 ---- 125.40B 109.40A 109.40A 110.70 -13.30 124.00 2010 ---- 122.80B 107.00A 107.00A 108.30 -13.10 121.40 120 2015 ---- 120.20B 104.70A 104.70A 105.90 -13.00 118.90 2020 ---- 117.70B 102.50A 102.50A 103.60 -12.80 116.40 2025 ---- 115.20B 100.20A 100.20A 101.40 -12.50 113.90 2030 ---- 112.70B 98.10A 98.10A 99.20 -12.30 111.50 2035 ---- 110.30B 95.90A 95.90A 97.10 -12.10 109.20 2040 ---- 108.00B 93.90A 93.90A 94.90 -12.00 106.90 2045 ---- 105.70B 91.80A 91.80A 92.90 -11.70 104.60 2050 ---- 103.40B 89.80A 89.80A 90.90 -11.50 102.40 11 2055 ---- 101.20B 87.90A 87.90A 88.90 -11.30 100.20 38 2060 ---- 99.00B 86.00A 86.00A 87.00 -11.10 98.10 2065 ---- 96.90B 84.10A 84.10A 85.10 -10.90 96.00 2070 ---- 94.90B 82.30A 82.30A 83.30 -10.60 93.90 30 2075 ---- 92.80B 80.50A 80.50A 81.50 -10.40 91.90 6 2080 ---- 90.80B 78.80A 78.80A 79.70 -10.30 90.00 2085 ---- 88.90B 77.10A 77.10A 78.00 -10.10 88.10 2090 ---- 87.00B 75.50A 75.50A 76.30 -9.90 86.20 2095 ---- 85.10B 73.90A 73.90A 74.70 -9.70 84.40 2100 ---- 83.30B 72.20A 72.20A 73.10 -9.50 82.60 730 2105 ---- 81.50B 70.70A 70.70A 71.50 -9.30 80.80 2110 ---- 79.80B 69.20A 69.20A 70.00 -9.10 79.10 2115 ---- 78.10B 67.80A 67.80A 68.50 -9.00 77.50 2120 ---- 76.40B 66.30A 66.30A 67.10 -8.70 75.80 2125 ---- 74.80B 64.80A 64.80A 65.70 -8.50 74.20 10 169 2130 ---- 73.20B 63.60A 63.60A 64.30 -8.40 72.70 2135 ---- 71.70B 62.20A 62.20A 62.90 -8.30 71.20 2140 ---- 70.20B 60.90A 60.90A 61.60 -8.10 69.70 2145 ---- 68.70B 59.60A 59.60A 60.30 -7.90 68.20 2150 ---- 67.30B 58.30A 58.30A 59.10 -7.70 66.80 4001 2155 ---- 65.90B 57.20A 57.20A 57.80 -7.60 65.40 2160 ---- 64.50B 56.00A 56.00A 56.60 -7.50 64.10 1 2165 ---- 63.10B 54.80A 54.80A 55.50 -7.30 62.80 5 2170 ---- 61.80B 53.70A 53.70A 54.30 -7.20 61.50 2175 ---- 60.50B 52.50A 52.50A 53.20 -7.00 60.20 250 2180 ---- 59.30B 51.50A 51.50A 52.10 -6.90 59.00 2185 ---- 58.10B 50.50A 50.50A 51.00 -6.80 57.80 2190 ---- 56.90B 49.40A 49.40A 50.00 -6.60 56.60 2195 ---- 55.70B 48.40A 48.40A 49.00 -6.50 55.50 2200 ---- 54.60B 47.40A 47.40A 48.00 -6.30 170 54.30 6521 2205 ---- 53.50B 46.50A 46.50A 47.00 -6.20 53.20 2210 ---- 52.40B 45.60A 45.60A 46.10 -6.10 52.20 2215 ---- 51.30B 44.60A 44.60A 45.20 -5.90 51.10 2220 ---- 50.30B 43.70A 43.70A 44.30 -5.80 50.10 2225 ---- 49.30B 42.80A 42.80A 43.40 -5.70 49.10 18 7 2230 ---- 48.30B 42.00A 42.00A 42.50 -5.70 48.20 2235 ---- 47.30B 41.20A 41.20A 41.70 -5.50 47.20 2240 ---- 46.40B 40.40A 40.40A 40.80 -5.50 46.30 2245 ---- ---- 39.60A 39.60A 40.00 -5.40 45.40 2250 ---- ---- 38.70A 38.70A 39.30 -5.20 44.50 5 2255 ---- 43.70B 38.00A 38.00A 38.50 -5.10 43.60 2260 ---- ---- 37.30A 37.30A 37.70 -5.10 42.80 1 2265 ---- ---- 36.50A 36.50A 37.00 -5.00 42.00 2270 ---- ---- 35.80A 35.80A 36.30 -4.80 41.10 1 2275 ---- ---- 35.10A 35.10A 35.60 -4.80 40.40 2 2280 ---- ---- 34.50A 34.50A 34.90 -4.70 39.60 2285 ---- ---- 33.80A 33.80A 34.30 -4.50 38.80 2290 ---- ---- 33.10A 33.10A 33.60 -4.50 38.10 2295 ---- ---- 32.50A 32.50A 33.00 -4.40 37.40 2300 ---- ---- 31.90A 31.90A 32.40 -4.30 36.70 2305 ---- ---- 31.30A 31.30A 31.70 -4.30 36.00 2310 ---- ---- 30.70A 30.70A 31.20 -4.10 35.30 2315 ---- ---- 30.10A 30.10A 30.60 -4.00 34.60 2320 ---- ---- 29.60A 29.60A 30.00 -4.00 34.00 2325 ---- ---- 29.00A 29.00A 29.50 -3.90 33.40 12 2330 ---- ---- 28.50A 28.50A 28.90 -3.80 32.70 6 2335 ---- ---- 28.00A 28.00A 28.40 -3.70 32.10 2340 ---- ---- 27.40A 27.40A 27.90 -3.60 31.50 2345 ---- ---- 26.90A 26.90A 27.40 -3.60 31.00 2350 ---- ---- 26.40A 26.40A 26.90 -3.50 30.40 86 2360 ---- ---- 25.50A 25.50A 25.90 -3.40 29.30 2370 ---- ---- 24.60A 24.60A 25.00 -3.30 28.30 2375 ---- ---- 24.20A 24.20A 24.60 -3.20 27.80 21 2380 ---- ---- 23.70A 23.70A 24.10 -3.20 27.30 2390 ---- ---- 22.90A 22.90A 23.30 -3.00 26.30 2400 ---- ---- 22.10A 22.10A 22.50 -2.90 25.40 10000 2410 ---- ---- 21.40A 21.40A 21.70 -2.80 24.50 2420 ---- ---- 20.60A 20.60A 21.00 -2.70 23.70 2425 ---- ---- 20.30A 20.30A 20.60 -2.70 23.30 2430 ---- ---- 19.90A 19.90A 20.30 -2.60 22.90 85 2440 ---- ---- 19.30A 19.30A 19.60 -2.50 22.10 2450 ---- ---- 18.60A 18.60A 19.00 -2.30 21.30 37 2475 ---- ---- 17.20A 17.20A 17.50 -2.10 19.60 26 2500 ---- ---- 15.80A 15.80A 16.10 -2.00 18.10 801 2525 ---- ---- 14.60A 14.60A 14.90 -1.80 16.70 130 2550 ---- ---- 13.60A 13.60A 13.80 -1.60 15.40 1 2575 ---- ---- 12.60A 12.60A 12.80 -1.50 14.30 49 2600 ---- ---- 11.70A 11.70A 11.90 -1.30 13.20 382 2625 ---- ---- 10.90A 10.90A 11.10 -1.20 12.30 71 2750 ---- ---- 7.70A 7.70A 7.90 -.80 8.70 900 2975 ---- ---- 4.50A 4.50A 4.50 -.60 5.10 25 35 3000 ---- ---- 4.20A 4.20A 4.20 -.70 4.90 550 3250 ---- ---- 2.60A 2.60A 2.50 -.50 3.00 20 3500 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 7 4000 ---- ---- ---- ---- .90 -.10 1.00 OG APR24 Gold Option CALL 1250 ---- ---- 788.70A 788.70A 784.00 -22.90 806.90 1275 ---- ---- 763.70A 763.70A 759.00 -22.90 781.90 1300 ---- ---- 738.50A 738.50A 734.00 -22.90 756.90 1325 ---- ---- 713.50A 713.50A 709.00 -22.90 731.90 1350 ---- ---- 688.30A 688.30A 684.00 -22.90 706.90 1375 ---- ---- 663.30A 663.30A 659.00 -22.90 681.90 1400 ---- ---- 638.10A 638.10A 634.00 -22.90 656.90 1425 ---- ---- 613.10A 613.10A 609.00 -22.90 631.90 1440 ---- ---- 598.00A 598.00A 594.00 -22.90 616.90 1450 ---- ---- 587.80A 587.80A 584.00 -22.90 606.90 1460 ---- ---- 577.90A 577.90A 574.00 -22.90 596.90 1470 ---- ---- 567.90A 567.90A 564.00 -22.90 586.90 1475 ---- ---- 562.90A 562.90A 559.00 -22.90 581.90 1480 ---- ---- 557.80A 557.80A 554.00 -22.90 576.90 1490 ---- ---- 547.80A 547.80A 544.00 -22.90 566.90 1500 ---- ---- 537.60A 537.60A 534.00 -22.90 556.90 1510 ---- ---- 527.70A 527.70A 524.00 -22.90 546.90 1520 ---- ---- 517.70A 517.70A 514.00 -22.90 536.90 1525 ---- ---- 512.60A 512.60A 509.00 -22.90 531.90 1530 ---- ---- 507.60A 507.60A 504.00 -22.90 526.90 1540 ---- ---- 497.60A 497.60A 494.00 -22.90 516.90 1545 ---- ---- 492.60A 492.60A 489.00 -22.90 511.90 1550 ---- ---- 487.40A 487.40A 484.00 -22.90 506.90 1555 ---- ---- 482.50A 482.50A 479.00 -22.90 501.90 1560 ---- ---- 477.50A 477.50A 474.00 -22.90 496.90 1565 ---- ---- 472.50A 472.50A 469.00 -22.90 491.90 1570 ---- ---- 467.50A 467.50A 464.00 -22.90 486.90 1575 ---- 482.70B 456.90A 456.90A 459.00 -22.90 481.90 1580 ---- ---- 457.50A 457.50A 454.00 -22.90 476.90 1585 ---- ---- 452.50A 452.50A 449.00 -22.90 471.90 1590 ---- ---- 447.50A 447.50A 444.10 -22.80 466.90 1595 ---- ---- 442.50A 442.50A 439.10 -22.80 461.90 1600 ---- 461.30B 432.30A 432.30A 434.20 -22.80 457.00 1605 ---- ---- 432.70A 432.70A 429.30 -22.70 452.00 1610 ---- ---- 427.80A 427.80A 424.40 -22.70 447.10 1615 ---- ---- 422.90A 422.90A 419.50 -22.70 442.20 1620 ---- ---- 417.90A 417.90A 414.60 -22.60 437.20 1625 ---- 436.70B 408.00A 408.00A 409.80 -22.60 432.40 1630 ---- ---- 408.20A 408.20A 404.90 -22.60 427.50 1635 ---- ---- 403.30A 403.30A 400.10 -22.50 422.60 1640 ---- ---- 398.50A 398.50A 395.30 -22.50 417.80 1645 ---- ---- 393.70A 393.70A 390.40 -22.50 412.90 1650 ---- 412.30B 384.00A 384.00A 385.70 -22.40 408.10 6 6 1655 ---- ---- 384.10A 384.10A 380.90 -22.40 403.30 1660 ---- ---- 379.30A 379.30A 376.10 -22.40 398.50 1665 ---- ---- 374.50A 374.50A 371.40 -22.30 393.70 1670 ---- ---- 369.80A 369.80A 366.70 -22.20 388.90 1675 ---- 388.20B 360.30A 360.30A 361.90 -22.30 384.20 1680 ---- ---- 360.40A 360.40A 357.20 -22.20 379.40 1685 ---- ---- 355.70A 355.70A 352.60 -22.10 374.70 1690 ---- ---- 351.00A 351.00A 347.90 -22.10 370.00 1695 ---- ---- 346.30A 346.30A 343.30 -22.00 365.30 1700 ---- 364.50B 337.10A 337.10A 338.70 -22.00 360.70 1705 ---- ---- 337.10A 337.10A 334.10 -21.90 356.00 1710 ---- ---- 332.50A 332.50A 329.50 -21.90 351.40 1715 ---- ---- 327.90A 327.90A 324.90 -21.80 346.70 1720 ---- ---- 323.40A 323.40A 320.40 -21.70 342.10 1725 ---- 341.20B 314.30A 314.30A 315.90 -21.70 337.60 1730 ---- ---- 309.80A 309.80A 311.40 -21.60 333.00 1735 ---- ---- 305.30A 305.30A 306.90 -21.50 328.40 1740 ---- ---- 300.90A 300.90A 302.40 -21.50 323.90 1745 ---- ---- 296.40A 296.40A 298.00 -21.40 319.40 2 1750 ---- 318.40B 292.10A 292.10A 293.60 -21.30 314.90 1755 ---- 313.90B 287.70A 287.70A 289.20 -21.30 310.50 1760 ---- 309.40B 283.30A 283.30A 284.90 -21.20 306.10 1765 ---- 304.90B 279.00A 279.00A 280.60 -21.10 301.70 1770 ---- 300.50B 274.70A 274.70A 276.30 -21.00 297.30 1775 ---- 296.10B 270.50A 270.50A 272.00 -20.90 292.90 1780 ---- 291.70B 266.20A 266.20A 267.80 -20.80 288.60 1785 ---- 287.30B 262.00A 262.00A 263.60 -20.70 284.30 1790 ---- 283.00B 257.90A 257.90A 259.40 -20.60 280.00 1795 ---- 278.70B 253.70A 253.70A 255.20 -20.50 275.70 1800 ---- 274.40B 249.60A 249.60A 251.10 -20.40 271.50 1805 ---- 270.20B 245.50A 245.50A 247.00 -20.30 267.30 1810 ---- 265.90B 241.50A 241.50A 243.00 -20.10 263.10 1815 ---- 261.70B 237.50A 237.50A 239.00 -20.00 259.00 1820 ---- 257.60B 233.50A 233.50A 235.00 -19.90 254.90 1825 ---- 253.50B 229.60A 229.60A 231.00 -19.80 250.80 1830 ---- 249.40B 225.70A 225.70A 227.10 -19.70 246.80 1835 ---- 245.30B 221.80A 221.80A 223.20 -19.60 242.80 1840 ---- 241.30B 218.00A 218.00A 219.40 -19.40 238.80 1845 ---- 237.30B 214.20A 214.20A 215.60 -19.30 234.90 1850 ---- 233.30B 210.50A 210.50A 211.80 -19.20 231.00 1855 ---- 229.40B 206.80A 206.80A 208.10 -19.00 227.10 1860 ---- 225.50B 203.10A 203.10A 204.40 -18.90 223.30 1865 ---- 221.70B 199.50A 199.50A 200.80 -18.70 219.50 1870 ---- 217.90B 195.90A 195.90A 197.20 -18.50 215.70 1875 ---- 214.10B 192.30A 192.30A 193.60 -18.40 212.00 1880 ---- 210.40B 188.80A 188.80A 190.10 -18.20 208.30 1885 ---- 206.70B 185.40A 185.40A 186.60 -18.00 204.60 1890 ---- 203.00B 182.00A 182.00A 183.20 -17.80 201.00 1895 ---- 199.40B 178.60A 178.60A 179.80 -17.70 197.50 1900 ---- 195.90B 175.30A 175.30A 176.40 -17.50 193.90 1 1905 ---- 192.30B 172.00A 172.00A 173.10 -17.30 190.40 1910 ---- 188.80B 168.70A 168.70A 169.90 -17.10 187.00 1915 ---- 185.40B 165.50A 165.50A 166.60 -17.00 183.60 1920 ---- 182.00B 162.40A 162.40A 163.50 -16.70 180.20 1925 ---- 178.60B 159.30A 159.30A 160.30 -16.60 176.90 1930 ---- 175.30B 156.20A 156.20A 157.20 -16.40 173.60 1935 ---- 172.10B 153.20A 153.20A 154.20 -16.20 170.40 1940 ---- 168.80B 150.20A 150.20A 151.20 -16.00 167.20 1945 ---- 165.70B 147.30A 147.30A 148.30 -15.80 164.10 1950 ---- 162.50B 144.40A 144.40A 145.40 -15.60 161.00 1955 ---- 159.40B 141.60A 141.60A 142.50 -15.40 157.90 1960 ---- 156.40B 138.80A 138.80A 139.70 -15.20 154.90 1965 ---- 153.40B 136.00A 136.00A 137.00 -14.90 151.90 1970 ---- 150.40B 133.30A 133.30A 134.30 -14.70 149.00 1975 ---- 147.50B 130.70A 130.70A 131.60 -14.50 146.10 1980 ---- 144.70B 128.10A 128.10A 129.00 -14.30 143.30 1985 ---- 141.80B 125.50A 125.50A 126.40 -14.10 140.50 1990 ---- 139.10B 123.00A 123.00A 123.90 -13.80 137.70 1995 ---- 136.30B 120.50A 120.50A 121.40 -13.60 135.00 2000 ---- 133.70B 118.10A 118.10A 119.00 -13.40 132.40 21 2005 ---- 131.00B 115.70A 115.70A 116.60 -13.20 129.80 2010 ---- 128.40B 113.40A 113.40A 114.30 -12.90 127.20 2015 ---- 125.90B 111.10A 111.10A 112.00 -12.70 124.70 2020 ---- 123.40B 108.90A 108.90A 109.70 -12.50 122.20 2025 ---- 120.90B 106.40A 106.40A 107.50 -12.30 119.80 2030 ---- 118.50B 104.50A 104.50A 105.30 -12.10 117.40 53 210 2035 ---- 116.10B 102.40A 102.40A 103.20 -11.90 115.10 2040 ---- 113.80B 100.40A 100.40A 101.10 -11.70 112.80 2045 ---- 111.50B 98.30A 98.30A 99.10 -11.50 110.60 2050 ---- 109.30B 96.00A 96.00A 97.10 -11.30 108.40 30 440 2055 ---- 107.10B 94.40A 94.40A 95.10 -11.10 106.20 2060 ---- 105.00B 92.50A 92.50A 93.20 -10.90 104.10 2065 ---- 102.90B 90.70A 90.70A 91.30 -10.70 102.00 2070 ---- 100.80B 88.90A 88.90A 89.50 -10.50 100.00 1 2075 ---- 98.80B 86.70A 86.70A 87.70 -10.30 98.00 2080 ---- 96.80B 85.40A 85.40A 86.00 -10.10 96.10 2085 ---- 94.90B 83.70A 83.70A 84.20 -10.00 94.20 2090 ---- 93.00B 82.00A 82.00A 82.50 -9.80 92.30 2095 ---- 91.10B 80.40A 80.40A 80.90 -9.60 90.50 2100 ---- 89.30B 78.40A 78.40A 79.30 -9.40 78 88.70 738 2105 ---- 87.50B 77.20A 77.20A 77.70 -9.30 87.00 2110 ---- 85.80B 75.70A 75.70A 76.20 -9.10 85.30 2115 ---- 84.10B 74.20A 74.20A 74.70 -8.90 83.60 2120 ---- 82.40B 72.80A 72.80A 73.20 -8.80 82.00 2125 ---- 80.80B 71.00A 71.00A 71.80 -8.60 80.40 25 2130 ---- 79.20B 70.00A 70.00A 70.40 -8.50 78.90 2135 ---- 77.70B 68.60A 68.60A 69.00 -8.30 77.30 2140 ---- 76.10B 67.30A 67.30A 67.60 -8.20 75.80 2145 ---- 74.60B 66.00A 66.00A 66.30 -8.10 74.40 2150 ---- 73.20B 64.30A 64.30A 65.00 -8.00 73.00 2155 ---- 71.80B 63.50A 63.50A 63.80 -7.80 71.60 2160 ---- 70.40B 62.30A 62.30A 62.60 -7.60 70.20 2165 ---- 69.00B 61.10A 61.10A 61.40 -7.50 68.90 2170 ---- 67.70B 59.90A 59.90A 60.20 -7.40 67.60 2175 ---- 66.40B 58.30A 58.30A 59.10 -7.20 66.30 2180 ---- 65.10B 57.60A 57.60A 57.90 -7.10 65.00 2185 ---- ---- 56.60A 56.60A 56.80 -7.00 63.80 2190 ---- ---- 55.50A 55.50A 55.80 -6.80 62.60 2195 ---- ---- 54.40A 54.40A 54.70 -6.70 61.40 2200 ---- ---- 53.00A 53.00A 53.70 -6.60 60.30 508 2205 ---- ---- 52.40A 52.40A 52.70 -6.50 59.20 2210 ---- ---- 51.40A 51.40A 51.70 -6.40 58.10 2215 ---- ---- 50.50A 50.50A 50.80 -6.20 57.00 2220 ---- ---- 49.50A 49.50A 49.80 -6.10 55.90 2225 ---- ---- 48.30A 48.30A 48.90 -6.00 54.90 2230 ---- ---- 47.70A 47.70A 48.00 -5.90 53.90 2235 ---- ---- 46.80A 46.80A 47.20 -5.70 52.90 2240 ---- ---- 45.90A 45.90A 46.30 -5.60 51.90 2245 ---- ---- 45.10A 45.10A 45.50 -5.50 51.00 2250 ---- ---- 44.10A 44.10A 44.70 -5.40 156 50.10 120 2255 ---- ---- 43.50A 43.50A 43.90 -5.30 49.20 2260 ---- ---- 42.70A 42.70A 43.10 -5.20 48.30 2265 ---- ---- 41.90A 41.90A 42.30 -5.10 47.40 2270 ---- ---- 41.20A 41.20A 41.50 -5.00 46.50 2275 ---- ---- 40.30A 40.30A 40.80 -4.90 45.70 2280 ---- ---- 39.70A 39.70A 40.10 -4.80 44.90 2285 ---- ---- 39.00A 39.00A 39.40 -4.70 44.10 2290 ---- ---- 38.30A 38.30A 38.70 -4.60 43.30 2295 ---- ---- 37.60A 37.60A 38.00 -4.60 42.60 2300 ---- ---- 36.90A 36.90A 37.30 -4.50 41.80 337 2305 ---- ---- 36.30A 36.30A 36.70 -4.40 41.10 2310 ---- ---- 35.70A 35.70A 36.00 -4.40 40.40 2315 ---- ---- 35.10A 35.10A 35.40 -4.20 39.60 2320 ---- ---- 34.40A 34.40A 34.80 -4.20 39.00 2325 ---- ---- 33.80A 33.80A 34.20 -4.10 38.30 2330 ---- ---- 33.30A 33.30A 33.60 -4.00 37.60 2335 ---- ---- 32.70A 32.70A 33.00 -4.00 37.00 2340 ---- ---- 32.10A 32.10A 32.50 -3.80 36.30 2345 ---- ---- 31.60A 31.60A 31.90 -3.80 35.70 2350 ---- ---- 31.10A 31.10A 31.40 -3.70 35.10 1047 6250 2360 ---- ---- 30.00A 30.00A 30.30 -3.60 33.90 2370 ---- ---- 29.00A 29.00A 29.30 -3.50 32.80 2375 ---- ---- 28.60A 28.60A 28.80 -3.40 32.20 2380 ---- ---- 28.10A 28.10A 28.40 -3.30 31.70 2390 ---- ---- 27.20A 27.20A 27.40 -3.30 30.70 2400 ---- ---- 26.30A 26.30A 26.60 -3.10 78 29.70 60 598 2410 ---- ---- 25.40A 25.40A 25.70 -3.00 28.70 2420 ---- ---- 24.60A 24.60A 24.90 -2.90 27.80 2425 ---- ---- 24.30A 24.30A 24.50 -2.80 27.30 2430 ---- ---- 23.90A 23.90A 24.10 -2.80 26.90 100 2440 ---- ---- 23.10A 23.10A 23.30 -2.70 26.00 2450 ---- ---- 22.40A 22.40A 22.60 -2.60 25.20 1067 5760 2475 ---- ---- 20.80A 20.80A 20.90 -2.40 23.30 2500 19.10 19.10 19.10 19.40B 19.30 -2.30 3 21.60 159 1113 2525 ---- ---- 17.90A 17.90A 17.90 -2.10 20.00 2550 ---- ---- 16.70A 16.70A 16.70 -1.90 18.60 2575 ---- ---- 15.50A 15.50A 15.50 -1.80 17.30 2600 ---- ---- 14.50A 14.50A 14.40 -1.70 16.10 40 2625 ---- ---- 13.50A 13.50A 13.50 -1.50 15.00 2700 ---- ---- 11.20A 11.20A 11.00 -1.30 12.30 3000 ---- ---- 5.50A 5.50A 5.50 -.70 6.20 72 3400 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 2 208 4000 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 801.50 -23.00 824.50 1275 ---- ---- ---- ---- 776.50 -23.00 799.50 1300 ---- ---- ---- ---- 751.50 -23.00 774.50 1325 ---- ---- ---- ---- 726.50 -23.00 749.50 1350 ---- ---- ---- ---- 701.50 -23.00 724.50 1375 ---- ---- ---- ---- 676.50 -23.00 699.50 1400 ---- ---- ---- ---- 651.50 -23.00 674.50 1425 ---- ---- ---- ---- 626.50 -23.00 649.50 1450 ---- ---- ---- ---- 601.50 -23.00 624.50 1460 ---- ---- ---- ---- 591.50 -23.00 614.50 1470 ---- ---- ---- ---- 581.50 -23.00 604.50 1475 ---- ---- ---- ---- 576.50 -23.00 599.50 1480 ---- ---- ---- ---- 571.50 -23.00 594.50 1490 ---- ---- ---- ---- 561.50 -23.00 584.50 1500 ---- ---- ---- ---- 551.50 -23.00 574.50 1510 ---- ---- ---- ---- 541.50 -23.00 564.50 1520 ---- ---- ---- ---- 531.50 -23.00 554.50 1525 ---- ---- ---- ---- 526.50 -23.00 549.50 1530 ---- ---- ---- ---- 521.50 -23.00 544.50 1540 ---- ---- ---- ---- 511.50 -23.00 534.50 1545 ---- ---- ---- ---- 506.50 -23.00 529.50 1550 ---- ---- ---- ---- 501.50 -23.00 524.50 1555 ---- ---- ---- ---- 496.50 -23.00 519.50 1560 ---- ---- ---- ---- 491.50 -23.00 514.50 1565 ---- ---- ---- ---- 486.50 -23.00 509.50 1570 ---- ---- ---- ---- 481.50 -23.00 504.50 1575 ---- 503.60B 474.30A 474.30A 476.50 -23.00 499.50 1580 ---- ---- ---- ---- 471.50 -23.00 494.50 1585 ---- ---- ---- ---- 466.60 -22.90 489.50 1590 ---- ---- ---- ---- 461.60 -22.90 484.50 1595 ---- ---- ---- ---- 456.70 -22.90 479.60 1600 ---- 478.50B 449.80A 449.80A 451.80 -22.80 474.60 1605 ---- ---- ---- ---- 446.90 -22.80 469.70 1610 ---- ---- ---- ---- 442.00 -22.70 464.70 1615 ---- ---- ---- ---- 437.10 -22.70 459.80 1620 ---- ---- ---- ---- 432.30 -22.60 454.90 1625 ---- 454.00B 425.50A 425.50A 427.40 -22.60 450.00 1630 ---- ---- ---- ---- 422.60 -22.60 445.20 1635 ---- ---- ---- ---- 417.80 -22.50 440.30 1640 ---- ---- ---- ---- 413.00 -22.50 435.50 1645 ---- ---- ---- ---- 408.20 -22.50 430.70 1650 ---- 429.60B 401.60A 401.60A 403.40 -22.50 425.90 1655 ---- ---- ---- ---- 398.60 -22.50 421.10 1660 ---- ---- ---- ---- 393.90 -22.40 416.30 1665 ---- ---- ---- ---- 389.20 -22.30 411.50 1670 ---- ---- ---- ---- 384.50 -22.30 406.80 1675 ---- 405.60B 378.00A 378.00A 379.80 -22.20 402.00 1680 ---- ---- ---- ---- 375.10 -22.20 397.30 1685 ---- ---- ---- ---- 370.50 -22.10 392.60 1690 ---- ---- ---- ---- 365.80 -22.10 387.90 1695 ---- ---- ---- ---- 361.20 -22.10 383.30 1700 ---- 382.00B 354.80A 354.80A 356.60 -22.00 378.60 6 1705 ---- ---- ---- ---- 352.00 -22.00 374.00 1710 ---- ---- ---- ---- 347.40 -22.00 369.40 1715 ---- ---- ---- ---- 342.90 -21.90 364.80 1720 ---- ---- ---- ---- 338.40 -21.80 360.20 1725 ---- 358.80B 332.20A 332.20A 333.90 -21.70 355.60 1730 ---- ---- 327.70A 327.70A 329.40 -21.70 351.10 1735 ---- ---- 323.20A 323.20A 324.90 -21.60 346.50 1740 ---- ---- 318.80A 318.80A 320.50 -21.50 342.00 1745 ---- ---- 314.40A 314.40A 316.10 -21.50 337.60 1750 ---- 336.00B 310.00A 310.00A 311.70 -21.40 333.10 1755 ---- 331.60B 305.60A 305.60A 307.30 -21.40 328.70 1760 ---- 327.10B 301.30A 301.30A 303.00 -21.30 324.30 1765 ---- 322.60B 297.00A 297.00A 298.70 -21.20 319.90 1770 ---- 318.20B 292.70A 292.70A 294.40 -21.10 315.50 1775 ---- 313.80B 288.50A 288.50A 290.20 -21.00 311.20 1780 ---- 309.40B 284.30A 284.30A 285.90 -20.90 306.80 1785 ---- 305.10B 280.10A 280.10A 281.70 -20.80 302.50 1790 ---- 300.80B 275.90A 275.90A 277.60 -20.70 298.30 1795 ---- 296.50B 271.80A 271.80A 273.40 -20.60 294.00 1800 ---- 292.20B 267.70A 267.70A 269.30 -20.50 289.80 1805 ---- 288.00B 263.60A 263.60A 265.20 -20.40 285.60 1810 ---- 283.70B 259.50A 259.50A 261.20 -20.30 281.50 1815 ---- 279.60B 255.50A 255.50A 257.20 -20.10 277.30 1820 ---- 275.40B 251.60A 251.60A 253.20 -20.00 273.20 1825 ---- 271.30B 247.60A 247.60A 249.20 -20.00 269.20 1830 ---- 267.20B 243.70A 243.70A 245.30 -19.80 265.10 1835 ---- 263.10B 239.80A 239.80A 241.40 -19.70 261.10 1840 ---- 259.10B 236.00A 236.00A 237.50 -19.60 257.10 1845 ---- 255.10B 232.20A 232.20A 233.70 -19.50 253.20 1850 ---- 251.10B 228.40A 228.40A 229.90 -19.30 249.20 1855 ---- 247.20B 224.70A 224.70A 226.20 -19.10 245.30 1860 ---- 243.30B 221.00A 221.00A 222.40 -19.10 241.50 1865 ---- 239.40B 217.40A 217.40A 218.80 -18.80 237.60 1870 ---- 235.60B 213.80A 213.80A 215.10 -18.70 233.80 1875 ---- 231.80B 210.20A 210.20A 211.50 -18.60 230.10 1880 ---- 228.10B 206.60A 206.60A 207.90 -18.40 226.30 1885 ---- 224.40B 203.10A 203.10A 204.40 -18.20 222.60 1890 ---- 220.70B 199.70A 199.70A 200.90 -18.00 218.90 1895 ---- 217.00B 196.30A 196.30A 197.50 -17.80 215.30 1900 ---- 213.40B 192.90A 192.90A 194.10 -17.60 211.70 1905 ---- 209.90B 189.50A 189.50A 190.70 -17.50 208.20 1910 ---- 206.30B 186.20A 186.20A 187.40 -17.30 204.70 1915 ---- 202.90B 183.00A 183.00A 184.10 -17.10 201.20 1920 ---- 199.40B 179.80A 179.80A 180.90 -16.90 197.80 1925 ---- 196.00B 176.60A 176.60A 177.70 -16.70 194.40 1930 ---- 192.70B 173.50A 173.50A 174.50 -16.60 191.10 1935 ---- 189.30B 170.40A 170.40A 171.40 -16.40 187.80 1940 ---- 186.00B 167.30A 167.30A 168.40 -16.20 184.60 1945 ---- 182.80B 164.30A 164.30A 165.40 -16.10 181.50 1950 ---- 179.60B 161.30A 161.30A 162.40 -15.90 178.30 1955 ---- 176.40B 158.40A 158.40A 159.40 -15.90 175.30 1960 ---- 173.30B 155.50A 155.50A 156.50 -15.80 172.30 1965 ---- 170.20B 152.70A 152.70A 153.70 -15.60 169.30 1970 ---- 167.20B 149.90A 149.90A 150.90 -15.40 166.30 1975 ---- 164.20B 147.20A 147.20A 148.10 -15.30 163.40 1980 ---- 161.30B 144.50A 144.50A 145.30 -15.30 160.60 1985 ---- 158.40B 141.80A 141.80A 142.60 -15.10 157.70 1990 ---- 155.50B 139.20A 139.20A 140.00 -14.90 154.90 1995 ---- 152.70B 136.60A 136.60A 137.40 -14.70 152.10 2000 ---- 149.90B 134.10A 134.10A 134.80 -14.60 149.40 2005 ---- 147.20B 131.60A 131.60A 132.30 -14.40 146.70 2010 ---- 144.50B 129.10A 129.10A 129.80 -14.20 144.00 2015 ---- 141.80B 126.70A 126.70A 127.40 -14.00 141.40 2020 ---- 139.20B 124.40A 124.40A 125.00 -13.80 138.80 2025 ---- 136.60B 122.00A 122.00A 122.60 -13.60 136.20 2030 ---- 134.10B 119.80A 119.80A 120.30 -13.40 133.70 2035 ---- 131.60B 117.50A 117.50A 118.10 -13.10 131.20 2040 ---- 129.20B 115.30A 115.30A 115.80 -12.90 128.70 2045 ---- 126.80B 113.20A 113.20A 113.70 -12.60 126.30 2050 ---- 124.50B 110.70A 110.70A 111.50 -12.50 124.00 2055 ---- 122.10B 109.00A 109.00A 109.40 -12.30 121.70 2060 ---- 119.90B 107.00A 107.00A 107.40 -12.00 119.40 2065 ---- 117.60B 105.00A 105.00A 105.40 -11.70 117.10 2070 ---- 115.40B 103.00A 103.00A 103.40 -11.50 114.90 2075 ---- 113.30B 101.10A 101.10A 101.50 -11.30 112.80 2080 ---- 111.20B 99.20A 99.20A 99.60 -11.10 110.70 50 2085 ---- 109.10B 97.40A 97.40A 97.70 -10.90 108.60 2090 ---- 107.10B 95.60A 95.60A 95.90 -10.70 106.60 2095 ---- 105.10B 93.90A 93.90A 94.20 -10.40 104.60 2100 ---- 103.10B 91.70A 91.70A 92.40 -10.30 102.70 2105 ---- 101.20B 90.40A 90.40A 90.70 -10.10 100.80 2110 ---- 99.40B 88.80A 88.80A 89.10 -9.90 99.00 2115 ---- 97.50B 87.20A 87.20A 87.50 -9.70 97.20 2120 ---- 95.70B 85.60A 85.60A 85.90 -9.50 95.40 2125 ---- 94.00B 84.00A 84.00A 84.30 -9.30 93.60 2130 ---- 92.20B 82.50A 82.50A 82.80 -9.10 91.90 2135 ---- 90.60B 81.00A 81.00A 81.30 -9.00 90.30 2140 ---- 88.90B 79.60A 79.60A 79.80 -8.90 88.70 2145 ---- 87.30B 78.20A 78.20A 78.40 -8.70 87.10 2150 ---- 85.70B 76.20A 76.20A 77.00 -8.50 85.50 2155 ---- 84.10B 75.40A 75.40A 75.60 -8.40 84.00 2160 ---- 82.60B 74.10A 74.10A 74.30 -8.20 82.50 2165 ---- 81.10B 72.70A 72.70A 73.00 -8.00 81.00 2170 ---- ---- 71.40A 71.40A 71.70 -7.90 79.60 2175 ---- ---- 70.10A 70.10A 70.40 -7.80 78.20 2180 ---- ---- 68.90A 68.90A 69.20 -7.60 76.80 2185 ---- ---- 67.70A 67.70A 67.90 -7.60 75.50 2190 ---- ---- 66.50A 66.50A 66.80 -7.40 74.20 2195 ---- ---- 65.30A 65.30A 65.60 -7.30 72.90 2200 ---- ---- 63.70A 63.70A 64.50 -7.10 71.60 2205 ---- ---- 63.00A 63.00A 63.30 -7.10 70.40 2210 ---- ---- 61.90A 61.90A 62.20 -6.90 69.10 2215 ---- ---- 60.90A 60.90A 61.20 -6.80 68.00 2220 ---- ---- 59.80A 59.80A 60.10 -6.70 66.80 2225 ---- ---- 58.80A 58.80A 59.10 -6.50 65.60 2230 ---- ---- 57.80A 57.80A 58.10 -6.40 64.50 2235 ---- ---- 56.80A 56.80A 57.10 -6.30 63.40 2240 ---- ---- 55.80A 55.80A 56.10 -6.30 62.40 2245 ---- ---- 54.80A 54.80A 55.20 -6.10 61.30 2250 ---- ---- 53.50A 53.50A 54.20 -6.10 60.30 2255 ---- ---- 53.00A 53.00A 53.30 -6.00 59.30 2260 ---- ---- 52.10A 52.10A 52.40 -5.90 58.30 2265 ---- ---- 51.20A 51.20A 51.60 -5.70 57.30 2270 ---- ---- 50.40A 50.40A 50.70 -5.60 56.30 2275 ---- ---- 49.50A 49.50A 49.90 -5.50 55.40 2280 ---- ---- 48.70A 48.70A 49.00 -5.50 54.50 2285 ---- ---- 47.90A 47.90A 48.20 -5.40 53.60 2290 ---- ---- 47.10A 47.10A 47.40 -5.30 52.70 2295 ---- ---- 46.30A 46.30A 46.60 -5.20 51.80 2300 ---- ---- 45.30A 45.30A 45.90 -5.10 51.00 6 2305 ---- ---- 44.80A 44.80A 45.10 -5.00 50.10 2310 ---- ---- 44.00A 44.00A 44.40 -4.90 49.30 2315 ---- ---- 43.30A 43.30A 43.70 -4.80 48.50 2320 ---- ---- 42.60A 42.60A 43.00 -4.70 47.70 2325 ---- ---- 41.90A 41.90A 42.30 -4.60 46.90 2330 ---- ---- 41.20A 41.20A 41.60 -4.60 46.20 2335 ---- ---- 40.60A 40.60A 40.90 -4.50 45.40 2340 ---- ---- 39.90A 39.90A 40.30 -4.40 44.70 2345 ---- ---- 39.30A 39.30A 39.70 -4.30 44.00 2350 ---- ---- 38.60A 38.60A 39.00 -4.30 43.30 2355 ---- ---- 38.00A 38.00A 38.40 -4.20 42.60 2360 ---- ---- 37.40A 37.40A 37.80 -4.10 41.90 2370 ---- ---- 36.30A 36.30A 36.60 -4.00 40.60 2375 ---- ---- 35.70A 35.70A 36.10 -3.80 39.90 2380 ---- ---- 35.10A 35.10A 35.50 -3.80 39.30 2390 ---- ---- 34.10A 34.10A 34.40 -3.70 38.10 2400 ---- ---- 33.00A 33.00A 33.40 -3.50 36.90 1 2410 ---- ---- 32.00A 32.00A 32.40 -3.40 35.80 2420 ---- ---- 31.10A 31.10A 31.40 -3.30 34.70 2425 ---- ---- 30.60A 30.60A 31.00 -3.20 34.20 2430 ---- ---- 30.10A 30.10A 30.50 -3.10 33.60 2440 ---- ---- 29.20A 29.20A 29.60 -3.00 32.60 2450 ---- ---- 28.40A 28.40A 28.70 -3.00 31.70 1 2460 ---- ---- 27.60A 27.60A 27.90 -2.80 30.70 2475 ---- ---- 26.40A 26.40A 26.70 -2.70 29.40 2500 ---- ---- 24.60A 24.60A 24.90 -2.40 27.30 2525 ---- ---- 22.90A 22.90A 23.20 -2.20 25.40 2550 ---- ---- 21.40A 21.40A 21.70 -2.00 23.70 2575 ---- ---- 20.00A 20.00A 20.30 -1.90 22.20 2600 ---- ---- 18.80A 18.80A 19.10 -1.60 20.70 2625 ---- ---- 17.60A 17.60A 17.90 -1.50 19.40 2650 ---- ---- 16.50A 16.50A 16.80 -1.40 18.20 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1151.50 -23.00 1174.50 925 ---- ---- ---- ---- 1126.50 -23.00 1149.50 950 ---- ---- ---- ---- 1101.50 -23.00 1124.50 975 ---- ---- ---- ---- 1076.50 -23.00 1099.50 1000 ---- ---- ---- ---- 1051.50 -23.00 1074.50 1025 ---- ---- ---- ---- 1026.50 -23.00 1049.50 1050 ---- ---- ---- ---- 1001.50 -23.00 1024.50 1075 ---- ---- ---- ---- 976.50 -23.00 999.50 1090 ---- ---- ---- ---- 961.50 -23.00 984.50 1100 ---- ---- ---- ---- 951.50 -23.00 974.50 1110 ---- ---- ---- ---- 941.50 -23.00 964.50 1120 ---- ---- ---- ---- 931.50 -23.00 954.50 1125 ---- ---- ---- ---- 926.50 -23.00 949.50 1130 ---- ---- ---- ---- 921.50 -23.00 944.50 1140 ---- ---- ---- ---- 911.50 -23.00 934.50 1150 ---- ---- ---- ---- 901.50 -23.00 924.50 1160 ---- ---- ---- ---- 891.50 -23.00 914.50 1170 ---- ---- ---- ---- 881.50 -23.00 904.50 1175 ---- ---- ---- ---- 876.50 -23.00 899.50 1180 ---- ---- ---- ---- 871.50 -23.00 894.50 1190 ---- ---- ---- ---- 861.50 -23.00 884.50 1195 ---- ---- ---- ---- 856.50 -23.00 879.50 1200 ---- ---- ---- ---- 851.50 -23.00 874.50 1205 ---- ---- ---- ---- 846.50 -23.00 869.50 1210 ---- ---- ---- ---- 841.50 -23.00 864.50 1215 ---- ---- ---- ---- 836.50 -23.00 859.50 1220 ---- ---- ---- ---- 831.50 -23.00 854.50 1225 ---- ---- ---- ---- 826.50 -23.00 849.50 1230 ---- ---- ---- ---- 821.50 -23.00 844.50 1235 ---- ---- ---- ---- 816.50 -23.00 839.50 1240 ---- ---- ---- ---- 811.50 -23.00 834.50 1245 ---- ---- ---- ---- 806.50 -23.00 829.50 1250 ---- ---- ---- ---- 801.50 -23.00 824.50 1255 ---- ---- ---- ---- 796.50 -23.00 819.50 1260 ---- ---- ---- ---- 791.50 -23.00 814.50 1265 ---- ---- ---- ---- 786.50 -23.00 809.50 1270 ---- ---- ---- ---- 781.50 -23.00 804.50 1275 ---- ---- ---- ---- 776.50 -23.00 799.50 1280 ---- ---- ---- ---- 771.50 -23.00 794.50 1285 ---- ---- ---- ---- 766.50 -23.00 789.50 1290 ---- ---- ---- ---- 761.50 -23.00 784.50 1295 ---- ---- ---- ---- 756.50 -23.00 779.50 1300 ---- ---- ---- ---- 751.50 -23.00 774.50 1305 ---- ---- ---- ---- 746.50 -23.00 769.50 1310 ---- ---- ---- ---- 741.50 -23.00 764.50 1315 ---- ---- ---- ---- 736.50 -23.00 759.50 1320 ---- ---- ---- ---- 731.50 -23.00 754.50 1325 ---- ---- ---- ---- 726.50 -23.00 749.50 1330 ---- ---- ---- ---- 721.50 -23.00 744.50 1335 ---- ---- ---- ---- 716.50 -23.00 739.50 1340 ---- ---- ---- ---- 711.50 -23.00 734.50 1345 ---- ---- ---- ---- 706.50 -23.00 729.50 1350 ---- ---- ---- ---- 701.50 -23.00 724.50 1355 ---- ---- ---- ---- 696.50 -23.00 719.50 1360 ---- ---- ---- ---- 691.50 -23.00 714.50 1365 ---- ---- ---- ---- 686.50 -23.00 709.50 1370 ---- ---- ---- ---- 681.50 -23.00 704.50 1375 ---- ---- ---- ---- 676.50 -23.00 699.50 1380 ---- ---- ---- ---- 671.50 -23.00 694.50 1385 ---- ---- ---- ---- 666.50 -23.00 689.50 1390 ---- ---- ---- ---- 661.50 -23.00 684.50 1395 ---- ---- ---- ---- 656.50 -23.00 679.50 1400 ---- ---- ---- ---- 651.50 -23.00 674.50 1405 ---- ---- ---- ---- 646.50 -23.00 669.50 1410 ---- ---- ---- ---- 641.50 -23.00 664.50 1415 ---- ---- ---- ---- 636.50 -23.00 659.50 1420 ---- ---- ---- ---- 631.50 -23.00 654.50 1425 ---- ---- ---- ---- 626.50 -23.00 649.50 1430 ---- ---- ---- ---- 621.50 -23.00 644.50 1435 ---- ---- ---- ---- 616.50 -23.00 639.50 1440 ---- ---- ---- ---- 611.50 -23.00 634.50 1445 ---- ---- ---- ---- 606.50 -23.00 629.50 1450 ---- ---- ---- ---- 601.50 -23.00 624.50 1455 ---- ---- ---- ---- 596.50 -23.00 619.50 1460 ---- ---- ---- ---- 591.50 -23.00 614.50 1465 ---- ---- ---- ---- 586.50 -23.00 609.50 1470 ---- ---- ---- ---- 581.50 -23.00 604.50 1475 ---- ---- ---- ---- 576.50 -23.00 599.50 1480 ---- ---- ---- ---- 571.50 -23.00 594.50 1485 ---- ---- ---- ---- 566.50 -23.00 589.50 1490 ---- ---- ---- ---- 561.50 -23.00 584.50 1495 ---- ---- ---- ---- 556.50 -23.00 579.50 1500 ---- ---- ---- ---- 551.50 -23.00 574.50 1505 ---- ---- ---- ---- 546.50 -23.00 569.50 1510 ---- ---- ---- ---- 541.50 -23.00 564.50 1515 ---- ---- ---- ---- 536.50 -23.00 559.50 1520 ---- ---- ---- ---- 531.50 -23.00 554.50 1525 ---- ---- ---- ---- 526.50 -23.00 549.50 1530 ---- ---- ---- ---- 521.50 -23.00 544.50 1535 ---- ---- ---- ---- 516.50 -23.00 539.50 1540 ---- ---- ---- ---- 511.50 -23.00 534.50 1545 ---- ---- ---- ---- 506.50 -23.00 529.50 1550 ---- ---- 499.50A 499.50A 501.50 -23.00 524.50 1555 ---- ---- ---- ---- 496.50 -23.00 519.50 1560 ---- ---- ---- ---- 491.50 -23.00 514.50 1565 ---- ---- ---- ---- 486.50 -23.00 509.50 1570 ---- ---- ---- ---- 481.60 -22.90 504.50 1575 ---- 503.30B 474.80A 474.80A 476.60 -22.90 499.50 1580 ---- ---- ---- ---- 471.70 -22.90 494.60 1585 ---- ---- ---- ---- 466.80 -22.80 489.60 1590 ---- ---- ---- ---- 461.90 -22.80 484.70 1595 ---- ---- ---- ---- 457.00 -22.70 479.70 1600 ---- 478.50B 450.50A 450.50A 452.10 -22.70 474.80 1605 ---- ---- ---- ---- 447.20 -22.70 469.90 1610 ---- ---- ---- ---- 442.40 -22.60 465.00 1615 ---- ---- ---- ---- 437.60 -22.60 460.20 1620 ---- ---- ---- ---- 432.80 -22.50 455.30 1625 ---- 454.10B 426.30A 426.30A 428.00 -22.50 450.50 1630 ---- ---- ---- ---- 423.20 -22.50 445.70 1635 ---- ---- ---- ---- 418.40 -22.50 440.90 1640 ---- ---- ---- ---- 413.70 -22.40 436.10 1645 ---- ---- ---- ---- 408.90 -22.40 431.30 1650 ---- 429.90B 402.70A 402.70A 404.20 -22.30 426.50 1655 ---- ---- ---- ---- 399.50 -22.30 421.80 1660 ---- ---- ---- ---- 394.80 -22.30 417.10 1665 ---- ---- ---- ---- 390.20 -22.20 412.40 1670 ---- ---- ---- ---- 385.50 -22.20 407.70 1675 ---- 406.20B 379.30A 379.30A 380.90 -22.10 403.00 1680 ---- ---- ---- ---- 376.30 -22.00 398.30 1685 ---- ---- ---- ---- 371.70 -22.00 393.70 1690 ---- ---- ---- ---- 367.10 -21.90 389.00 1695 ---- ---- ---- ---- 362.50 -21.90 384.40 1700 ---- 382.80B 356.50A 356.50A 358.00 -21.80 379.80 1705 ---- ---- ---- ---- 353.50 -21.80 375.30 1710 ---- ---- ---- ---- 349.00 -21.70 370.70 1715 ---- ---- 343.00A 343.00A 344.50 -21.70 366.20 1720 ---- ---- 338.60A 338.60A 340.10 -21.60 361.70 1725 ---- 359.90B 334.20A 334.20A 335.60 -21.60 357.20 1730 ---- ---- 329.80A 329.80A 331.20 -21.50 352.70 1735 ---- 349.30B 325.40A 325.40A 326.90 -21.30 348.20 1740 ---- 346.40B 321.00A 321.00A 322.50 -21.30 343.80 1745 ---- 341.90B 316.70A 316.70A 318.20 -21.20 339.40 1750 ---- 337.50B 312.40A 312.40A 313.80 -21.20 335.00 1755 ---- 333.00B 308.10A 308.10A 309.60 -21.00 330.60 1760 ---- 328.60B 303.90A 303.90A 305.30 -21.00 326.30 1765 ---- 324.30B 299.70A 299.70A 301.10 -20.90 322.00 1770 ---- 319.90B 295.50A 295.50A 296.90 -20.80 317.70 1775 ---- 315.60B 291.30A 291.30A 292.70 -20.70 313.40 1780 ---- 311.30B 287.20A 287.20A 288.50 -20.70 309.20 1785 ---- 307.00B 283.10A 283.10A 284.40 -20.60 305.00 1790 ---- 302.80B 279.00A 279.00A 280.30 -20.50 300.80 1795 ---- 298.60B 274.90A 274.90A 276.30 -20.30 296.60 1800 ---- 294.40B 270.90A 270.90A 272.20 -20.30 292.50 1805 ---- 290.20B 267.00A 267.00A 268.20 -20.20 288.40 1810 ---- 286.10B 263.00A 263.00A 264.30 -20.00 284.30 1815 ---- 282.00B 259.10A 259.10A 260.30 -19.90 280.20 1820 ---- 277.90B 255.20A 255.20A 256.40 -19.80 276.20 1825 ---- 273.90B 251.40A 251.40A 252.60 -19.60 272.20 1830 ---- 269.90B 247.50A 247.50A 248.70 -19.60 268.30 1835 ---- 265.90B 243.80A 243.80A 244.90 -19.40 264.30 1840 ---- 262.00B 240.00A 240.00A 241.20 -19.20 260.40 1845 ---- 258.10B 236.30A 236.30A 237.40 -19.20 256.60 1850 ---- 254.20B 232.60A 232.60A 233.80 -18.90 252.70 400 1855 ---- 250.30B 229.00A 229.00A 230.10 -18.80 248.90 1860 ---- 246.50B 225.40A 225.40A 226.50 -18.70 245.20 1865 ---- 242.80B 221.80A 221.80A 222.90 -18.50 241.40 1870 ---- 239.00B 218.30A 218.30A 219.30 -18.40 237.70 1875 ---- 235.30B 214.80A 214.80A 215.80 -18.30 234.10 1880 ---- 231.70B 211.40A 211.40A 212.40 -18.00 230.40 75 1885 ---- 228.00B 208.00A 208.00A 208.90 -18.00 226.90 1890 ---- 224.50B 204.60A 204.60A 205.50 -17.80 223.30 1895 ---- 220.90B 201.20A 201.20A 202.20 -17.60 219.80 1900 ---- 217.40B 197.90A 197.90A 198.90 -17.40 216.30 1905 ---- 213.90B 194.70A 194.70A 195.60 -17.20 212.80 1910 ---- 210.50B 191.50A 191.50A 192.40 -17.00 209.40 1915 ---- 207.10B 188.30A 188.30A 189.20 -16.90 206.10 1920 ---- 203.70B 185.10A 185.10A 186.00 -16.70 202.70 1925 ---- 200.40B 182.00A 182.00A 182.90 -16.50 199.40 1930 ---- 197.10B 179.00A 179.00A 179.80 -16.40 196.20 1935 ---- 193.90B 176.00A 176.00A 176.80 -16.10 192.90 1940 ---- 190.60B 173.00A 173.00A 173.80 -16.00 189.80 1945 ---- 187.50B 170.00A 170.00A 170.80 -15.80 186.60 1950 ---- 184.40B 167.10A 167.10A 167.90 -15.60 183.50 1955 ---- 181.30B 164.30A 164.30A 165.00 -15.50 180.50 1960 ---- 178.20B 161.50A 161.50A 162.10 -15.30 177.40 1965 ---- 175.20B 158.70A 158.70A 159.30 -15.10 174.40 1970 ---- 172.20B 155.90A 155.90A 156.60 -14.90 171.50 100 1975 ---- 169.30B 153.30A 153.30A 153.90 -14.70 168.60 1980 ---- 166.40B 150.60A 150.60A 151.20 -14.50 165.70 1985 ---- 163.60B 148.00A 148.00A 148.50 -14.40 162.90 1990 ---- 160.80B 145.40A 145.40A 145.90 -14.20 160.10 1995 ---- 158.00B 142.90A 142.90A 143.40 -14.00 157.40 2000 ---- 155.30B 140.40A 140.40A 140.80 -13.90 154.70 130 2005 ---- 152.60B 137.90A 137.90A 138.40 -13.60 152.00 2010 ---- 150.00B 135.50A 135.50A 135.90 -13.50 149.40 220 2015 ---- 147.40B 133.20A 133.20A 133.50 -13.30 146.80 2020 ---- 144.80B 130.80A 130.80A 131.20 -13.10 144.30 2025 ---- 142.30B 128.50A 128.50A 128.90 -12.90 141.80 2030 ---- 139.80B 126.30A 126.30A 126.60 -12.70 139.30 2035 ---- 137.30B 124.10A 124.10A 124.30 -12.60 136.90 2040 ---- 134.90B 121.90A 121.90A 122.10 -12.40 134.50 50 2045 ---- 132.60B 119.80A 119.80A 120.00 -12.20 132.20 2050 ---- 130.20B 117.70A 117.70A 117.90 -12.00 129.90 10 2055 ---- 128.00B 115.60A 115.60A 115.80 -11.80 127.60 2060 ---- 125.70B 113.60A 113.60A 113.70 -11.70 125.40 2065 ---- 123.50B 111.60A 111.60A 111.70 -11.50 123.20 2070 ---- 121.30B 109.70A 109.70A 109.80 -11.30 121.10 2075 ---- 119.20B 107.70A 107.70A 107.90 -11.10 119.00 2080 ---- 117.10B 105.90A 105.90A 106.00 -10.90 116.90 2085 ---- 115.10B 104.00A 104.00A 104.10 -10.80 114.90 2090 ---- 113.00B 102.20A 102.20A 102.30 -10.60 112.90 2095 ---- 111.10B 100.50A 100.50A 100.50 -10.50 111.00 2100 ---- 109.10B 98.80A 98.80A 98.80 -10.20 30 109.00 10 2105 ---- ---- 97.10A 97.10A 97.10 -10.10 107.20 2110 ---- ---- 95.40A 95.40A 95.40 -9.90 105.30 120 2115 ---- ---- 93.80A 93.80A 93.80 -9.70 103.50 2120 ---- ---- 92.20A 92.20A 92.10 -9.60 101.70 2125 ---- ---- 90.60A 90.60A 90.60 -9.40 100.00 2130 ---- ---- 89.10A 89.10A 89.00 -9.30 98.30 2135 ---- ---- 87.60A 87.60A 87.50 -9.10 96.60 2140 ---- ---- 86.10A 86.10A 86.00 -9.00 95.00 50 2145 ---- ---- 84.60A 84.60A 84.60 -8.70 93.30 2150 ---- ---- 83.20A 83.20A 83.10 -8.70 54 91.80 62 2155 ---- ---- 81.70A 81.70A 81.70 -8.50 90.20 2160 ---- ---- 80.40A 80.40A 80.40 -8.30 88.70 52 2165 ---- ---- 79.00A 79.00A 79.00 -8.20 87.20 2170 ---- ---- 77.70A 77.70A 77.70 -8.00 85.70 2175 ---- ---- 76.40A 76.40A 76.40 -7.90 84.30 2180 ---- ---- 75.10A 75.10A 75.20 -7.70 82.90 2185 ---- ---- 73.80A 73.80A 73.90 -7.60 81.50 2190 ---- ---- 72.60A 72.60A 72.70 -7.50 80.20 2195 ---- ---- 71.40A 71.40A 71.50 -7.30 78.80 2200 ---- ---- 70.20A 70.20A 70.30 -7.20 77.50 551 2205 ---- ---- 69.10A 69.10A 69.20 -7.10 76.30 2210 ---- ---- 67.90A 67.90A 68.10 -6.90 75.00 2215 ---- ---- 66.80A 66.80A 67.00 -6.80 73.80 2220 ---- ---- 65.80A 65.80A 65.90 -6.70 72.60 2225 ---- ---- 64.70A 64.70A 64.80 -6.60 71.40 2230 ---- ---- 63.60A 63.60A 63.80 -6.50 70.30 2235 ---- ---- 62.60A 62.60A 62.80 -6.30 69.10 2240 ---- ---- 61.60A 61.60A 61.80 -6.20 68.00 2245 ---- ---- 60.60A 60.60A 60.80 -6.10 66.90 2250 59.00 59.20 59.00 59.20 59.90 -5.90 221 65.80 400 1462 2255 ---- ---- 58.70A 58.70A 58.90 -5.90 64.80 2260 ---- ---- 57.70A 57.70A 58.00 -5.80 63.80 52 2265 ---- ---- 56.80A 56.80A 57.10 -5.70 62.80 2270 ---- ---- 55.90A 55.90A 56.20 -5.60 61.80 2275 ---- ---- 55.00A 55.00A 55.30 -5.50 60.80 2280 ---- ---- 54.20A 54.20A 54.40 -5.40 59.80 2285 ---- ---- 53.30A 53.30A 53.60 -5.30 58.90 2290 ---- ---- 52.50A 52.50A 52.80 -5.20 58.00 2295 ---- ---- 51.70A 51.70A 52.00 -5.10 57.10 2300 ---- ---- 50.90A 50.90A 51.20 -5.00 56.20 510 2305 ---- ---- 50.10A 50.10A 50.40 -4.90 55.30 2310 ---- ---- 49.30A 49.30A 49.60 -4.90 54.50 2315 ---- ---- 48.60A 48.60A 48.80 -4.80 53.60 2320 ---- ---- 47.80A 47.80A 48.10 -4.70 52.80 2325 ---- ---- 47.10A 47.10A 47.40 -4.60 52.00 2330 ---- ---- 46.40A 46.40A 46.70 -4.50 51.20 2335 ---- ---- 45.70A 45.70A 46.00 -4.40 50.40 2340 ---- ---- 45.00A 45.00A 45.30 -4.40 49.70 2345 ---- ---- 44.30A 44.30A 44.60 -4.30 48.90 2350 ---- ---- 43.60A 43.60A 43.90 -4.30 48.20 2355 ---- ---- 43.00A 43.00A 43.30 -4.10 47.40 2360 ---- ---- 42.30A 42.30A 42.60 -4.10 46.70 2370 ---- ---- 41.10A 41.10A 41.40 -4.00 45.40 2375 ---- ---- 40.50A 40.50A 40.80 -3.90 44.70 2380 ---- ---- 39.90A 39.90A 40.20 -3.80 44.00 2390 ---- ---- 38.70A 38.70A 39.00 -3.70 42.70 2400 ---- ---- 37.60A 37.60A 37.90 -3.60 30 41.50 22 914 2410 ---- ---- 36.50A 36.50A 36.80 -3.50 40.30 2420 ---- ---- 35.50A 35.50A 35.80 -3.40 39.20 2425 ---- ---- 35.00A 35.00A 35.30 -3.30 38.60 2430 ---- ---- 34.50A 34.50A 34.80 -3.30 38.10 2440 ---- ---- 33.60A 33.60A 33.80 -3.20 37.00 2450 ---- ---- 32.60A 32.60A 32.90 -3.10 36.00 2460 ---- ---- 31.70A 31.70A 32.00 -3.00 35.00 2475 ---- ---- 30.50A 30.50A 30.70 -2.80 33.50 2500 30.00 30.60B 28.50A 30.60B 28.70 -2.60 2 31.30 124 1392 2525 ---- ---- 26.70A 26.70A 26.80 -2.50 29.30 2550 ---- ---- 25.00A 25.00A 25.20 -2.30 27.50 800 800 2575 ---- ---- 23.50A 23.50A 23.60 -2.20 25.80 2600 23.10 23.80 22.10A 22.10A 22.20 -2.00 26 24.20 2625 ---- ---- 20.80A 20.80A 20.90 -1.90 22.80 2650 ---- ---- 19.60A 19.60A 19.70 -1.70 21.40 2800 ---- ---- 14.20A 14.20A 14.10 -1.30 15.40 363 2950 ---- ---- 10.60A 10.60A 10.50 -.90 11.40 3000 ---- ---- 9.60A 9.60A 9.50 -.90 10.40 201 5442 3500 ---- ---- 4.20A 4.20A 4.10 -.50 4.60 1 4000 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 205 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 792.70 -23.00 815.70 1300 ---- ---- ---- ---- 767.70 -23.00 790.70 1325 ---- ---- ---- ---- 742.70 -23.00 765.70 1350 ---- ---- ---- ---- 717.70 -23.00 740.70 1375 ---- ---- ---- ---- 692.70 -23.00 715.70 1400 ---- ---- ---- ---- 667.70 -23.00 690.70 1425 ---- ---- ---- ---- 642.70 -23.00 665.70 1450 ---- ---- ---- ---- 617.70 -23.00 640.70 1470 ---- ---- ---- ---- 597.70 -23.00 620.70 1475 ---- ---- ---- ---- 592.70 -23.00 615.70 1480 ---- ---- ---- ---- 587.70 -23.00 610.70 1490 ---- ---- ---- ---- 577.70 -23.00 600.70 1500 ---- ---- ---- ---- 567.70 -23.00 590.70 1510 ---- ---- ---- ---- 557.70 -23.00 580.70 1520 ---- ---- ---- ---- 547.70 -23.00 570.70 1525 ---- ---- ---- ---- 542.70 -23.00 565.70 1530 ---- ---- ---- ---- 537.70 -23.00 560.70 1540 ---- ---- ---- ---- 527.70 -23.10 550.80 1550 ---- ---- ---- ---- 517.70 -23.20 540.90 1560 ---- ---- ---- ---- 507.70 -23.40 531.10 1565 ---- ---- ---- ---- 502.80 -23.40 526.20 1570 ---- ---- ---- ---- 497.80 -23.50 521.30 1575 ---- ---- ---- ---- 492.90 -23.50 516.40 1580 ---- ---- ---- ---- 487.90 -23.70 511.60 1585 ---- ---- ---- ---- 483.00 -23.80 506.80 1590 ---- ---- ---- ---- 478.10 -23.80 501.90 1595 ---- ---- ---- ---- 473.30 -23.80 497.10 1600 ---- ---- ---- ---- 468.40 -23.90 492.30 1605 ---- ---- ---- ---- 463.60 -24.00 487.60 1610 ---- ---- ---- ---- 458.70 -24.10 482.80 1615 ---- ---- ---- ---- 453.90 -24.20 478.10 1620 ---- ---- ---- ---- 449.10 -24.20 473.30 1625 ---- ---- ---- ---- 444.30 -24.30 468.60 1630 ---- ---- ---- ---- 439.50 -24.40 463.90 1635 ---- ---- ---- ---- 434.80 -24.40 459.20 1640 ---- ---- ---- ---- 430.00 -24.50 454.50 1645 ---- ---- ---- ---- 425.30 -24.50 449.80 1650 ---- ---- ---- ---- 420.60 -24.60 445.20 1655 ---- ---- ---- ---- 415.90 -24.70 440.60 1660 ---- ---- ---- ---- 411.20 -24.70 435.90 1665 ---- ---- ---- ---- 406.60 -24.70 431.30 1670 ---- ---- ---- ---- 401.90 -24.80 426.70 1675 ---- ---- ---- ---- 397.30 -24.80 422.10 1680 ---- ---- ---- ---- 392.70 -24.90 417.60 1685 ---- ---- ---- ---- 388.10 -24.90 413.00 1690 ---- ---- ---- ---- 383.50 -25.00 408.50 1695 ---- ---- ---- ---- 379.00 -24.90 403.90 1700 ---- ---- ---- ---- 374.40 -25.00 399.40 1705 ---- ---- ---- ---- 369.90 -25.00 394.90 1710 ---- ---- ---- ---- 365.40 -25.00 390.40 1715 ---- ---- ---- ---- 360.90 -25.10 386.00 1720 ---- ---- ---- ---- 356.50 -25.00 381.50 1725 ---- ---- ---- ---- 352.00 -25.10 377.10 1730 ---- ---- ---- ---- 347.60 -25.10 372.70 1735 ---- ---- ---- ---- 343.20 -25.10 368.30 1740 ---- ---- ---- ---- 338.80 -25.10 363.90 1745 ---- ---- ---- ---- 334.50 -25.00 359.50 1750 ---- ---- ---- ---- 330.20 -25.00 355.20 1755 ---- ---- ---- ---- 325.80 -25.00 350.80 1760 ---- ---- ---- ---- 321.60 -24.90 346.50 1765 ---- ---- ---- ---- 317.30 -24.90 342.20 1770 ---- ---- ---- ---- 313.10 -24.90 338.00 1775 ---- ---- ---- ---- 308.90 -24.80 333.70 1780 ---- ---- ---- ---- 304.70 -24.80 329.50 1785 ---- ---- ---- ---- 300.50 -24.80 325.30 1790 ---- ---- ---- ---- 296.40 -24.70 321.10 1795 ---- ---- ---- ---- 292.30 -24.60 316.90 1800 ---- ---- ---- ---- 288.20 -24.60 312.80 1805 ---- ---- ---- ---- 284.20 -24.50 308.70 1810 ---- ---- ---- ---- 280.20 -24.40 304.60 1815 ---- ---- ---- ---- 276.20 -24.40 300.60 1820 ---- ---- ---- ---- 272.30 -24.20 296.50 1825 ---- ---- ---- ---- 268.40 -24.10 292.50 1830 ---- ---- ---- ---- 264.50 -24.00 288.50 1835 ---- ---- ---- ---- 260.60 -24.00 284.60 1840 ---- ---- ---- ---- 256.80 -23.90 280.70 1845 ---- ---- ---- ---- 253.00 -23.80 276.80 1850 ---- ---- ---- ---- 249.30 -23.60 272.90 1855 ---- ---- ---- ---- 245.50 -23.60 269.10 1860 ---- ---- ---- ---- 241.90 -23.40 265.30 1865 ---- ---- ---- ---- 238.20 -23.30 261.50 1870 ---- ---- ---- ---- 234.60 -23.20 257.80 1875 ---- ---- ---- ---- 231.00 -23.10 254.10 1880 ---- ---- ---- ---- 227.50 -22.90 250.40 1885 ---- ---- ---- ---- 224.00 -22.80 246.80 1890 ---- ---- ---- ---- 220.50 -22.70 243.20 1895 ---- ---- ---- ---- 217.10 -22.50 239.60 1900 ---- ---- ---- ---- 213.70 -22.40 236.10 1905 ---- ---- ---- ---- 210.40 -22.20 232.60 1910 ---- ---- ---- ---- 207.10 -22.10 229.20 1915 ---- ---- ---- ---- 203.80 -22.00 225.80 1920 ---- ---- ---- ---- 200.50 -21.90 222.40 1925 ---- ---- ---- ---- 197.30 -21.70 219.00 1930 ---- ---- ---- ---- 194.20 -21.50 215.70 1935 ---- ---- ---- ---- 191.10 -21.40 212.50 1940 ---- ---- ---- ---- 188.00 -21.30 209.30 1945 ---- ---- ---- ---- 184.90 -21.20 206.10 1950 ---- ---- ---- ---- 181.90 -21.10 203.00 1955 ---- ---- ---- ---- 178.90 -21.00 199.90 1960 ---- ---- ---- ---- 176.00 -20.80 196.80 1965 ---- ---- ---- ---- 173.10 -20.70 193.80 1970 ---- ---- ---- ---- 170.30 -20.50 190.80 1975 ---- ---- ---- ---- 167.40 -20.50 187.90 1980 ---- ---- ---- ---- 164.70 -20.30 185.00 1985 ---- ---- ---- ---- 161.90 -20.30 182.20 1990 ---- ---- ---- ---- 159.20 -20.20 179.40 1995 ---- ---- ---- ---- 156.60 -20.00 176.60 2000 ---- ---- ---- ---- 153.90 -20.00 173.90 2005 ---- ---- ---- ---- 151.40 -19.80 171.20 2010 ---- ---- ---- ---- 148.80 -19.80 168.60 2015 ---- ---- ---- ---- 146.30 -19.70 166.00 2020 ---- ---- ---- ---- 143.90 -19.60 163.50 2025 ---- ---- ---- ---- 141.40 -19.60 161.00 2030 ---- ---- ---- ---- 139.00 -19.50 158.50 2035 ---- ---- ---- ---- 136.70 -19.40 156.10 2040 ---- ---- ---- ---- 134.40 -19.30 153.70 2045 ---- ---- ---- ---- 132.10 -19.30 151.40 2050 ---- ---- ---- ---- 129.90 -19.20 149.10 2055 ---- ---- ---- ---- 127.70 -19.20 146.90 2060 ---- ---- ---- ---- 125.60 -19.10 144.70 2065 ---- ---- ---- ---- 123.40 -19.10 142.50 2070 ---- ---- ---- ---- 121.40 -19.00 140.40 2075 ---- ---- ---- ---- 119.30 -19.10 138.40 2080 ---- ---- ---- ---- 117.30 -19.00 136.30 2085 ---- ---- ---- ---- 115.40 -18.90 134.30 2090 ---- ---- ---- ---- 113.40 -18.90 132.30 2095 ---- ---- ---- ---- 111.60 -18.80 130.40 2100 ---- ---- ---- ---- 109.70 -18.80 128.50 2105 ---- ---- ---- ---- 107.90 -18.80 126.70 2110 ---- ---- ---- ---- 106.10 -18.70 124.80 2115 ---- ---- ---- ---- 104.40 -18.70 123.10 2120 ---- ---- ---- ---- 102.60 -18.70 121.30 2125 ---- ---- ---- ---- 101.00 -18.60 119.60 2130 ---- ---- ---- ---- 99.30 -18.60 117.90 2135 ---- ---- ---- ---- 97.70 -18.50 116.20 2140 ---- ---- ---- ---- 96.10 -18.50 114.60 2145 ---- ---- ---- ---- 94.50 -18.50 113.00 2150 ---- ---- ---- ---- 93.00 -18.40 111.40 2155 ---- ---- ---- ---- 91.50 -18.40 109.90 2160 ---- ---- ---- ---- 90.10 -18.30 108.40 2165 ---- ---- ---- ---- 88.60 -18.30 106.90 2170 ---- ---- ---- ---- 87.20 -18.20 105.40 2175 ---- ---- ---- ---- 85.80 -18.20 104.00 2180 ---- ---- ---- ---- 84.50 -18.10 102.60 2185 ---- ---- ---- ---- 83.20 -18.00 101.20 2190 ---- ---- ---- ---- 81.90 -17.90 99.80 2195 ---- ---- ---- ---- 80.60 -17.80 98.40 2200 ---- ---- ---- ---- 79.30 -17.80 97.10 2205 ---- ---- ---- ---- 78.10 -17.70 95.80 2210 ---- ---- ---- ---- 76.90 -17.60 94.50 2215 ---- ---- ---- ---- 75.70 -17.60 93.30 2220 ---- ---- ---- ---- 74.60 -17.40 92.00 2225 ---- ---- ---- ---- 73.40 -17.40 90.80 2230 ---- ---- ---- ---- 72.30 -17.30 89.60 2235 ---- ---- ---- ---- 71.20 -17.20 88.40 2240 ---- ---- ---- ---- 70.10 -17.10 87.20 2245 ---- ---- ---- ---- 69.10 -16.90 86.00 2250 ---- ---- ---- ---- 68.00 -16.90 84.90 2255 ---- ---- ---- ---- 67.00 -16.70 83.70 2260 ---- ---- ---- ---- 66.00 -16.60 82.60 2265 ---- ---- ---- ---- 65.10 -16.40 81.50 2270 ---- ---- ---- ---- 64.10 -16.30 80.40 2275 ---- ---- ---- ---- 63.10 -16.20 79.30 2280 ---- ---- ---- ---- 62.20 -16.10 78.30 2285 ---- ---- ---- ---- 61.30 -15.90 77.20 2290 ---- ---- ---- ---- 60.40 -15.80 76.20 2295 ---- ---- ---- ---- 59.50 -15.70 75.20 2300 ---- ---- ---- ---- 58.70 -15.50 74.20 2305 ---- ---- ---- ---- 57.80 -15.40 73.20 2310 ---- ---- ---- ---- 57.00 -15.20 72.20 2315 ---- ---- ---- ---- 56.20 -15.00 71.20 2320 ---- ---- ---- ---- 55.40 -14.90 70.30 2325 ---- ---- ---- ---- 54.60 -14.70 69.30 2330 ---- ---- ---- ---- 53.80 -14.60 68.40 2335 ---- ---- ---- ---- 53.00 -14.50 67.50 2340 ---- ---- ---- ---- 52.30 -14.30 66.60 2345 ---- ---- ---- ---- 51.50 -14.20 65.70 2350 ---- ---- ---- ---- 50.80 -14.00 64.80 2355 ---- ---- ---- ---- 50.10 -13.90 64.00 2360 ---- ---- ---- ---- 49.40 -13.70 63.10 2365 ---- ---- ---- ---- 48.70 -13.60 62.30 2370 ---- ---- ---- ---- 48.00 -13.50 61.50 2375 ---- ---- ---- ---- 47.40 -13.30 60.70 2380 ---- ---- ---- ---- 46.70 -13.20 59.90 2390 ---- ---- ---- ---- 45.40 -12.90 58.30 2400 ---- ---- ---- ---- 44.20 -12.60 56.80 2410 ---- ---- ---- ---- 43.00 -12.30 55.30 2420 ---- ---- ---- ---- 41.90 -12.00 53.90 2425 ---- ---- ---- ---- 41.30 -11.90 53.20 2430 ---- ---- ---- ---- 40.80 -11.70 52.50 2440 ---- ---- ---- ---- 39.70 -11.50 51.20 2450 ---- ---- ---- ---- 38.70 -11.20 49.90 2460 ---- ---- ---- ---- 37.70 -10.90 48.60 2470 ---- ---- ---- ---- 36.70 -10.70 47.40 2475 ---- ---- ---- ---- 36.20 -10.60 46.80 2500 ---- ---- ---- ---- 34.00 -10.00 44.00 2525 ---- ---- ---- ---- 31.90 -9.50 41.40 2550 ---- ---- ---- ---- 30.10 -8.90 39.00 2575 ---- ---- ---- ---- 28.30 -8.50 36.80 2600 ---- ---- ---- ---- 26.70 -8.00 34.70 2625 ---- ---- ---- ---- 25.30 -7.50 32.80 2650 ---- ---- ---- ---- 23.90 -7.10 31.00 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 667.70 -23.00 690.70 1425 ---- ---- ---- ---- 642.70 -23.00 665.70 1450 ---- ---- ---- ---- 617.70 -23.00 640.70 1475 ---- ---- ---- ---- 592.70 -23.00 615.70 1500 ---- ---- ---- ---- 567.70 -23.00 590.70 1525 ---- ---- ---- ---- 542.70 -23.10 565.80 1550 ---- ---- ---- ---- 517.70 -23.50 541.20 1575 ---- ---- ---- ---- 493.10 -23.90 517.00 1580 ---- ---- ---- ---- 488.30 -23.90 512.20 1590 ---- ---- ---- ---- 478.50 -24.20 502.70 1600 ---- ---- ---- ---- 468.90 -24.30 493.20 1610 ---- ---- ---- ---- 459.30 -24.40 483.70 1620 ---- ---- ---- ---- 449.80 -24.60 474.40 1625 ---- ---- ---- ---- 445.00 -24.70 469.70 1630 ---- ---- ---- ---- 440.30 -24.70 465.00 1640 ---- ---- ---- ---- 430.90 -24.90 455.80 1650 ---- ---- ---- ---- 421.60 -24.90 446.50 1660 ---- ---- ---- ---- 412.30 -25.10 437.40 1670 ---- ---- ---- ---- 403.10 -25.20 428.30 1675 ---- ---- ---- ---- 398.50 -25.20 423.70 1680 ---- ---- ---- ---- 393.90 -25.30 419.20 1685 ---- ---- ---- ---- 389.40 -25.30 414.70 1690 ---- ---- ---- ---- 384.80 -25.40 410.20 1695 ---- ---- ---- ---- 380.30 -25.40 405.70 1700 ---- ---- ---- ---- 375.80 -25.50 401.30 1705 ---- ---- ---- ---- 371.40 -25.40 396.80 1710 ---- ---- ---- ---- 366.90 -25.50 392.40 1715 ---- ---- ---- ---- 362.50 -25.50 388.00 1720 ---- ---- ---- ---- 358.10 -25.50 383.60 1725 ---- ---- ---- ---- 353.70 -25.50 379.20 1730 ---- ---- ---- ---- 349.30 -25.60 374.90 1735 ---- ---- ---- ---- 344.90 -25.60 370.50 1740 ---- ---- ---- ---- 340.60 -25.60 366.20 1745 ---- ---- ---- ---- 336.30 -25.60 361.90 1750 ---- ---- ---- ---- 332.00 -25.60 357.60 1755 ---- ---- ---- ---- 327.80 -25.50 353.30 1760 ---- ---- ---- ---- 323.50 -25.60 349.10 1765 ---- ---- ---- ---- 319.30 -25.60 344.90 1770 ---- ---- ---- ---- 315.10 -25.60 340.70 1775 ---- ---- ---- ---- 311.00 -25.50 336.50 1780 ---- ---- ---- ---- 306.80 -25.50 332.30 1785 ---- ---- ---- ---- 302.70 -25.50 328.20 1790 ---- ---- ---- ---- 298.70 -25.30 324.00 1795 ---- ---- ---- ---- 294.60 -25.30 319.90 1800 ---- ---- ---- ---- 290.60 -25.30 315.90 1805 ---- ---- ---- ---- 286.60 -25.20 311.80 1810 ---- ---- ---- ---- 282.60 -25.20 307.80 1815 ---- ---- ---- ---- 278.70 -25.10 303.80 1820 ---- ---- ---- ---- 274.80 -25.00 299.80 1825 ---- ---- ---- ---- 271.00 -24.90 295.90 1830 ---- ---- ---- ---- 267.10 -24.80 291.90 1835 ---- ---- ---- ---- 263.30 -24.70 288.00 1840 ---- ---- ---- ---- 259.60 -24.60 284.20 1845 ---- ---- ---- ---- 255.80 -24.50 280.30 1850 ---- ---- ---- ---- 252.10 -24.40 276.50 1855 ---- ---- ---- ---- 248.40 -24.30 272.70 1860 ---- ---- ---- ---- 244.80 -24.20 269.00 1865 ---- ---- ---- ---- 241.20 -24.10 265.30 1870 ---- ---- ---- ---- 237.70 -23.90 261.60 1875 ---- ---- ---- ---- 234.10 -23.80 257.90 1880 ---- ---- ---- ---- 230.60 -23.70 254.30 1885 ---- ---- ---- ---- 227.20 -23.50 250.70 1890 ---- ---- ---- ---- 223.80 -23.40 247.20 1895 ---- ---- ---- ---- 220.40 -23.20 243.60 1900 ---- ---- ---- ---- 217.00 -23.10 240.10 1905 ---- ---- ---- ---- 213.70 -23.00 236.70 1910 ---- ---- ---- ---- 210.50 -22.80 233.30 1915 ---- ---- ---- ---- 207.20 -22.70 229.90 1920 ---- ---- ---- ---- 204.10 -22.50 226.60 1925 ---- ---- ---- ---- 200.90 -22.30 223.20 1930 ---- ---- ---- ---- 197.80 -22.20 220.00 1935 ---- ---- ---- ---- 194.70 -22.10 216.80 1940 ---- ---- ---- ---- 191.70 -21.90 213.60 1945 ---- ---- ---- ---- 188.60 -21.80 210.40 1950 ---- ---- ---- ---- 185.70 -21.60 207.30 1955 ---- ---- ---- ---- 182.70 -21.50 204.20 1960 ---- ---- ---- ---- 179.80 -21.40 201.20 1965 ---- ---- ---- ---- 177.00 -21.20 198.20 1970 ---- ---- ---- ---- 174.20 -21.10 195.30 1975 ---- ---- ---- ---- 171.40 -21.00 192.40 1980 ---- ---- ---- ---- 168.60 -20.90 189.50 1985 ---- ---- ---- ---- 165.90 -20.80 186.70 1990 ---- ---- ---- ---- 163.30 -20.60 183.90 1995 ---- ---- ---- ---- 160.60 -20.60 181.20 2000 ---- ---- ---- ---- 158.00 -20.50 178.50 2005 ---- ---- ---- ---- 155.50 -20.40 175.90 2010 ---- ---- ---- ---- 153.00 -20.30 173.30 2015 ---- ---- ---- ---- 150.50 -20.20 170.70 2020 ---- ---- ---- ---- 148.10 -20.10 168.20 2025 ---- ---- ---- ---- 145.70 -20.00 165.70 2030 ---- ---- ---- ---- 143.30 -20.00 163.30 2035 ---- ---- ---- ---- 141.00 -19.90 160.90 2040 ---- ---- ---- ---- 138.70 -19.90 158.60 2045 ---- ---- ---- ---- 136.50 -19.80 156.30 2050 ---- ---- ---- ---- 134.20 -19.90 154.10 2055 ---- ---- ---- ---- 132.10 -19.70 151.80 2060 ---- ---- ---- ---- 129.90 -19.80 149.70 2065 ---- ---- ---- ---- 127.80 -19.80 147.60 2070 ---- ---- ---- ---- 125.80 -19.70 145.50 2075 ---- ---- ---- ---- 123.80 -19.60 143.40 2080 ---- ---- ---- ---- 121.80 -19.60 141.40 2085 ---- ---- ---- ---- 119.80 -19.70 139.50 2090 ---- ---- ---- ---- 117.90 -19.60 137.50 2095 ---- ---- ---- ---- 116.00 -19.60 135.60 2100 ---- ---- ---- ---- 114.20 -19.60 133.80 2105 ---- ---- ---- ---- 112.40 -19.50 131.90 2110 ---- ---- ---- ---- 110.60 -19.50 130.10 2115 ---- ---- ---- ---- 108.90 -19.50 128.40 2120 ---- ---- ---- ---- 107.20 -19.40 126.60 2125 ---- ---- ---- ---- 105.50 -19.40 124.90 2130 ---- ---- ---- ---- 103.90 -19.40 123.30 2135 ---- ---- ---- ---- 102.30 -19.30 121.60 2140 ---- ---- ---- ---- 100.70 -19.30 120.00 2145 ---- ---- ---- ---- 99.10 -19.30 118.40 2150 ---- ---- ---- ---- 97.60 -19.30 116.90 2155 ---- ---- ---- ---- 96.10 -19.30 115.40 2160 ---- ---- ---- ---- 94.60 -19.30 113.90 2165 ---- ---- ---- ---- 93.20 -19.20 112.40 2170 ---- ---- ---- ---- 91.80 -19.10 110.90 2175 ---- ---- ---- ---- 90.40 -19.10 109.50 2180 ---- ---- ---- ---- 89.10 -19.00 108.10 2185 ---- ---- ---- ---- 87.70 -19.00 106.70 2190 ---- ---- ---- ---- 86.40 -18.90 105.30 2195 ---- ---- ---- ---- 85.20 -18.80 104.00 2200 ---- ---- ---- ---- 83.90 -18.70 102.60 2205 ---- ---- ---- ---- 82.70 -18.60 101.30 2210 ---- ---- ---- ---- 81.50 -18.50 100.00 2215 ---- ---- ---- ---- 80.30 -18.40 98.70 2220 ---- ---- ---- ---- 79.10 -18.40 97.50 2225 ---- ---- ---- ---- 78.00 -18.20 96.20 2230 ---- ---- ---- ---- 76.90 -18.10 95.00 2235 ---- ---- ---- ---- 75.80 -18.00 93.80 2240 ---- ---- ---- ---- 74.70 -17.90 92.60 2245 ---- ---- ---- ---- 73.60 -17.80 91.40 2250 ---- ---- ---- ---- 72.60 -17.70 90.30 2255 ---- ---- ---- ---- 71.50 -17.60 89.10 2260 ---- ---- ---- ---- 70.50 -17.50 88.00 2265 ---- ---- ---- ---- 69.60 -17.30 86.90 2270 ---- ---- ---- ---- 68.60 -17.20 85.80 2275 ---- ---- ---- ---- 67.60 -17.10 84.70 2280 ---- ---- ---- ---- 66.70 -16.90 83.60 2285 ---- ---- ---- ---- 65.80 -16.80 82.60 2290 ---- ---- ---- ---- 64.90 -16.70 81.60 2295 ---- ---- ---- ---- 64.00 -16.50 80.50 2300 ---- ---- ---- ---- 63.10 -16.40 79.50 2 2305 ---- ---- ---- ---- 62.20 -16.30 78.50 2310 ---- ---- ---- ---- 61.40 -16.20 77.60 2315 ---- ---- ---- ---- 60.60 -16.00 76.60 2320 ---- ---- ---- ---- 59.70 -15.90 75.60 2325 ---- ---- ---- ---- 58.90 -15.80 74.70 2330 ---- ---- ---- ---- 58.10 -15.70 73.80 2335 ---- ---- ---- ---- 57.40 -15.50 72.90 2340 ---- ---- ---- ---- 56.60 -15.40 72.00 2345 ---- ---- ---- ---- 55.80 -15.30 71.10 2350 ---- ---- ---- ---- 55.10 -15.10 70.20 2355 ---- ---- ---- ---- 54.40 -15.00 69.40 2360 ---- ---- ---- ---- 53.70 -14.80 68.50 2365 ---- ---- ---- ---- 53.00 -14.70 67.70 2370 ---- ---- ---- ---- 52.30 -14.60 66.90 2375 ---- ---- ---- ---- 51.60 -14.50 66.10 2380 ---- ---- ---- ---- 50.90 -14.40 65.30 2390 ---- ---- ---- ---- 49.60 -14.10 63.70 2400 ---- ---- ---- ---- 48.30 -13.90 62.20 2410 ---- ---- ---- ---- 47.10 -13.70 60.80 2420 ---- ---- ---- ---- 45.90 -13.40 59.30 2425 ---- ---- ---- ---- 45.40 -13.20 58.60 2430 ---- ---- ---- ---- 44.80 -13.20 58.00 2440 ---- ---- ---- ---- 43.70 -12.90 56.60 2450 ---- ---- ---- ---- 42.60 -12.70 55.30 2460 ---- ---- ---- ---- 41.60 -12.50 54.10 2470 ---- ---- ---- ---- 40.60 -12.30 52.90 2475 ---- ---- ---- ---- 40.10 -12.20 52.30 2500 ---- ---- ---- ---- 37.80 -11.60 49.40 2525 ---- ---- ---- ---- 35.60 -11.20 46.80 2550 ---- ---- ---- ---- 33.70 -10.60 44.30 2575 ---- ---- ---- ---- 31.90 -10.20 42.10 2600 ---- ---- ---- ---- 30.20 -9.80 40.00 2625 ---- ---- ---- ---- 28.60 -9.40 38.00 2650 ---- ---- ---- ---- 27.20 -9.00 36.20 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 606.40 -23.00 629.40 1500 ---- ---- ---- ---- 581.40 -23.00 604.40 1525 ---- ---- ---- ---- 556.40 -23.30 579.70 1550 ---- ---- ---- ---- 531.50 -23.80 555.30 1575 ---- ---- ---- ---- 507.00 -24.30 531.30 1600 ---- ---- ---- ---- 482.80 -24.80 507.60 1625 ---- ---- ---- ---- 459.00 -25.20 484.20 1650 ---- ---- ---- ---- 435.60 -25.60 461.20 1660 ---- ---- ---- ---- 426.30 -25.80 452.10 1670 ---- ---- ---- ---- 417.10 -25.90 443.00 1675 ---- ---- ---- ---- 412.50 -26.00 438.50 1680 ---- ---- ---- ---- 408.00 -26.00 434.00 1690 ---- ---- ---- ---- 398.90 -26.20 425.10 1700 ---- ---- ---- ---- 389.90 -26.30 416.20 1710 ---- ---- ---- ---- 381.00 -26.40 407.40 1720 ---- ---- ---- ---- 372.20 -26.40 398.60 1725 ---- ---- ---- ---- 367.80 -26.50 394.30 1730 ---- ---- ---- ---- 363.40 -26.60 390.00 1740 ---- ---- ---- ---- 354.70 -26.60 381.30 1750 ---- ---- ---- ---- 346.10 -26.70 372.80 1760 ---- ---- ---- ---- 337.60 -26.70 364.30 1765 ---- ---- ---- ---- 333.40 -26.70 360.10 1770 ---- ---- ---- ---- 329.20 -26.70 355.90 1775 ---- ---- ---- ---- 325.00 -26.80 351.80 1780 ---- ---- ---- ---- 320.90 -26.70 347.60 1785 ---- ---- ---- ---- 316.80 -26.70 343.50 1790 ---- ---- ---- ---- 312.70 -26.70 339.40 1795 ---- ---- ---- ---- 308.60 -26.70 335.30 1800 ---- ---- ---- ---- 304.60 -26.60 331.20 1805 ---- ---- ---- ---- 300.60 -26.60 327.20 1810 ---- ---- ---- ---- 296.60 -26.60 323.20 1815 ---- ---- ---- ---- 292.60 -26.60 319.20 1820 ---- ---- ---- ---- 288.70 -26.60 315.30 1825 ---- ---- ---- ---- 284.80 -26.50 311.30 1830 ---- ---- ---- ---- 281.00 -26.40 307.40 1835 ---- ---- ---- ---- 277.20 -26.30 303.50 1840 ---- ---- ---- ---- 273.40 -26.30 299.70 1845 ---- ---- ---- ---- 269.60 -26.20 295.80 1850 ---- ---- ---- ---- 265.90 -26.10 292.00 1855 ---- ---- ---- ---- 262.20 -26.10 288.30 1860 ---- ---- ---- ---- 258.50 -26.00 284.50 1865 ---- ---- ---- ---- 254.90 -25.90 280.80 1870 ---- ---- ---- ---- 251.30 -25.80 277.10 1875 ---- ---- ---- ---- 247.70 -25.80 273.50 1880 ---- ---- ---- ---- 244.20 -25.70 269.90 1885 ---- ---- ---- ---- 240.70 -25.60 266.30 1890 ---- ---- ---- ---- 237.20 -25.50 262.70 1895 ---- ---- ---- ---- 233.80 -25.40 259.20 1900 ---- ---- ---- ---- 230.40 -25.30 255.70 1905 ---- ---- ---- ---- 227.10 -25.20 252.30 1910 ---- ---- ---- ---- 223.80 -25.10 248.90 1915 ---- ---- ---- ---- 220.50 -25.00 245.50 1920 ---- ---- ---- ---- 217.30 -24.80 242.10 1925 ---- ---- ---- ---- 214.00 -24.80 238.80 1930 ---- ---- ---- ---- 210.90 -24.70 235.60 1935 ---- ---- ---- ---- 207.80 -24.50 232.30 1940 ---- ---- ---- ---- 204.70 -24.40 229.10 1945 ---- ---- ---- ---- 201.60 -24.30 225.90 1950 ---- ---- ---- ---- 198.60 -24.20 222.80 1955 ---- ---- ---- ---- 195.60 -24.10 219.70 1960 ---- ---- ---- ---- 192.70 -24.00 216.70 1965 ---- ---- ---- ---- 189.70 -23.90 213.60 1970 ---- ---- ---- ---- 186.90 -23.80 210.70 1975 ---- ---- ---- ---- 184.00 -23.70 207.70 1980 ---- ---- ---- ---- 181.20 -23.60 204.80 1985 ---- ---- ---- ---- 178.50 -23.50 202.00 1990 ---- ---- ---- ---- 175.70 -23.40 199.10 1995 ---- ---- ---- ---- 173.00 -23.40 196.40 2000 ---- ---- ---- ---- 170.40 -23.20 193.60 2005 ---- ---- ---- ---- 167.80 -23.10 190.90 2010 ---- ---- ---- ---- 165.20 -23.00 188.20 2015 ---- ---- ---- ---- 162.60 -23.00 185.60 2020 ---- ---- ---- ---- 160.10 -22.90 183.00 2025 ---- ---- ---- ---- 157.70 -22.80 180.50 2030 ---- ---- ---- ---- 155.20 -22.80 178.00 2035 ---- ---- ---- ---- 152.80 -22.70 175.50 2040 ---- ---- ---- ---- 150.50 -22.60 173.10 2045 ---- ---- ---- ---- 148.20 -22.50 170.70 2050 ---- ---- ---- ---- 145.90 -22.50 168.40 2055 ---- ---- ---- ---- 143.60 -22.40 166.00 2060 ---- ---- ---- ---- 141.40 -22.40 163.80 2065 ---- ---- ---- ---- 139.30 -22.20 161.50 2070 ---- ---- ---- ---- 137.10 -22.30 159.40 2075 ---- ---- ---- ---- 135.00 -22.20 157.20 2080 ---- ---- ---- ---- 133.00 -22.10 155.10 2085 ---- ---- ---- ---- 131.00 -22.00 153.00 2090 ---- ---- ---- ---- 129.00 -22.00 151.00 2095 ---- ---- ---- ---- 127.00 -21.90 148.90 2100 ---- ---- ---- ---- 125.10 -21.90 147.00 2105 ---- ---- ---- ---- 123.20 -21.80 145.00 2110 ---- ---- ---- ---- 121.40 -21.70 143.10 2115 ---- ---- ---- ---- 119.60 -21.70 141.30 2120 ---- ---- ---- ---- 117.80 -21.60 139.40 2125 ---- ---- ---- ---- 116.00 -21.60 137.60 2130 ---- ---- ---- ---- 114.30 -21.50 135.80 2135 ---- ---- ---- ---- 112.60 -21.50 134.10 2140 ---- ---- ---- ---- 111.00 -21.40 132.40 2145 ---- ---- ---- ---- 109.40 -21.30 130.70 2150 ---- ---- ---- ---- 107.80 -21.20 129.00 2155 ---- ---- ---- ---- 106.20 -21.20 127.40 2160 ---- ---- ---- ---- 104.70 -21.10 125.80 2165 ---- ---- ---- ---- 103.20 -21.10 124.30 2170 ---- ---- ---- ---- 101.70 -21.00 122.70 2175 ---- ---- ---- ---- 100.20 -21.00 121.20 2180 ---- ---- ---- ---- 98.80 -20.90 119.70 2185 ---- ---- ---- ---- 97.40 -20.90 118.30 2190 ---- ---- ---- ---- 96.00 -20.80 116.80 2195 ---- ---- ---- ---- 94.70 -20.70 115.40 2200 ---- ---- ---- ---- 93.40 -20.60 114.00 2205 ---- ---- ---- ---- 92.10 -20.60 112.70 2210 ---- ---- ---- ---- 90.80 -20.50 111.30 2215 ---- ---- ---- ---- 89.60 -20.40 110.00 2220 ---- ---- ---- ---- 88.30 -20.40 108.70 2225 ---- ---- ---- ---- 87.10 -20.40 107.50 2230 ---- ---- ---- ---- 85.90 -20.30 106.20 2235 ---- ---- ---- ---- 84.80 -20.20 105.00 2240 ---- ---- ---- ---- 83.60 -20.20 103.80 2245 ---- ---- ---- ---- 82.50 -20.10 102.60 2250 ---- ---- ---- ---- 81.40 -20.00 101.40 2255 ---- ---- ---- ---- 80.30 -19.90 100.20 2260 ---- ---- ---- ---- 79.30 -19.80 99.10 2265 ---- ---- ---- ---- 78.20 -19.80 98.00 2270 ---- ---- ---- ---- 77.20 -19.60 96.80 2275 ---- ---- ---- ---- 76.20 -19.60 95.80 2280 ---- ---- ---- ---- 75.20 -19.50 94.70 2285 ---- ---- ---- ---- 74.20 -19.40 93.60 2290 ---- ---- ---- ---- 73.20 -19.40 92.60 2295 ---- ---- ---- ---- 72.30 -19.30 91.60 2300 ---- ---- ---- ---- 71.40 -19.10 90.50 2305 ---- ---- ---- ---- 70.50 -19.00 89.50 2310 ---- ---- ---- ---- 69.60 -19.00 88.60 2315 ---- ---- ---- ---- 68.70 -18.90 87.60 2320 ---- ---- ---- ---- 67.80 -18.80 86.60 2325 ---- ---- ---- ---- 66.90 -18.80 85.70 2330 ---- ---- ---- ---- 66.10 -18.70 84.80 2335 ---- ---- ---- ---- 65.30 -18.60 83.90 2340 ---- ---- ---- ---- 64.40 -18.60 83.00 2345 ---- ---- ---- ---- 63.60 -18.50 82.10 2350 ---- ---- ---- ---- 62.80 -18.40 81.20 2355 ---- ---- ---- ---- 62.10 -18.30 80.40 2360 ---- ---- ---- ---- 61.30 -18.20 79.50 2365 ---- ---- ---- ---- 60.50 -18.20 78.70 2370 ---- ---- ---- ---- 59.80 -18.10 77.90 2375 ---- ---- ---- ---- 59.10 -18.00 77.10 2380 ---- ---- ---- ---- 58.30 -18.00 76.30 2385 ---- ---- ---- ---- 57.60 -17.90 75.50 2390 ---- ---- ---- ---- 56.90 -17.80 74.70 2400 ---- ---- ---- ---- 55.60 -17.60 73.20 2410 ---- ---- ---- ---- 54.30 -17.40 71.70 2420 ---- ---- ---- ---- 53.00 -17.30 70.30 2425 ---- ---- ---- ---- 52.40 -17.20 69.60 2430 ---- ---- ---- ---- 51.70 -17.20 68.90 2440 ---- ---- ---- ---- 50.60 -17.00 67.60 2450 ---- ---- ---- ---- 49.40 -16.90 66.30 2460 ---- ---- ---- ---- 48.30 -16.70 65.00 2470 ---- ---- ---- ---- 47.20 -16.60 63.80 2475 ---- ---- ---- ---- 46.60 -16.60 63.20 2480 ---- ---- ---- ---- 46.10 -16.50 62.60 2500 ---- ---- ---- ---- 44.10 -16.20 60.30 2525 ---- ---- ---- ---- 41.80 -15.90 57.70 2550 ---- ---- ---- ---- 39.60 -15.60 55.20 2575 ---- ---- ---- ---- 37.60 -15.30 52.90 2600 ---- ---- ---- ---- 35.70 -15.00 50.70 2625 ---- ---- ---- ---- 34.00 -14.70 48.70 2650 ---- ---- ---- ---- 32.40 -14.40 46.80 2675 ---- ---- ---- ---- 30.90 -14.20 45.10 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 581.40 -23.00 604.40 1525 ---- ---- ---- ---- 556.40 -23.10 579.50 1550 ---- ---- ---- ---- 531.70 -23.30 555.00 1575 ---- ---- ---- ---- 507.30 -23.60 530.90 1600 ---- ---- ---- ---- 483.40 -23.80 507.20 1625 ---- ---- ---- ---- 459.80 -24.10 483.90 1650 ---- ---- ---- ---- 436.50 -24.50 461.00 1675 ---- ---- ---- ---- 413.70 -24.90 438.60 1680 ---- ---- ---- ---- 409.20 -24.90 434.10 1690 ---- ---- ---- ---- 400.20 -25.10 425.30 1700 ---- ---- ---- ---- 391.30 -25.20 416.50 1710 ---- ---- ---- ---- 382.50 -25.30 407.80 1720 ---- ---- ---- ---- 373.70 -25.50 399.20 1725 ---- ---- ---- ---- 369.30 -25.60 394.90 1730 ---- ---- ---- ---- 365.00 -25.70 390.70 1740 ---- ---- ---- ---- 356.40 -25.80 382.20 1750 ---- ---- ---- ---- 347.90 -25.90 373.80 1760 ---- ---- ---- ---- 339.40 -26.10 365.50 1770 ---- ---- ---- ---- 331.10 -26.10 357.20 1775 ---- ---- ---- ---- 327.00 -26.10 353.10 1780 ---- ---- ---- ---- 322.90 -26.20 349.10 1785 ---- ---- ---- ---- 318.80 -26.20 345.00 1790 ---- ---- ---- ---- 314.80 -26.20 341.00 1795 ---- ---- ---- ---- 310.70 -26.30 337.00 1800 ---- ---- ---- ---- 306.70 -26.30 333.00 1805 ---- ---- ---- ---- 302.80 -26.20 329.00 1810 ---- ---- ---- ---- 298.80 -26.30 325.10 1815 ---- ---- ---- ---- 294.90 -26.30 321.20 1820 ---- ---- ---- ---- 291.10 -26.20 317.30 1825 ---- ---- ---- ---- 287.20 -26.20 313.40 1830 ---- ---- ---- ---- 283.40 -26.20 309.60 1835 ---- ---- ---- ---- 279.60 -26.10 305.70 1840 ---- ---- ---- ---- 275.80 -26.20 302.00 1845 ---- ---- ---- ---- 272.10 -26.10 298.20 1850 ---- ---- ---- ---- 268.40 -26.10 294.50 1855 ---- ---- ---- ---- 264.80 -25.90 290.70 1860 ---- ---- ---- ---- 261.20 -25.90 287.10 1865 ---- ---- ---- ---- 257.60 -25.80 283.40 1870 ---- ---- ---- ---- 254.00 -25.80 279.80 1875 ---- ---- ---- ---- 250.50 -25.70 276.20 1880 ---- ---- ---- ---- 247.00 -25.60 272.60 1885 ---- ---- ---- ---- 243.50 -25.60 269.10 1890 ---- ---- ---- ---- 240.10 -25.50 265.60 1895 ---- ---- ---- ---- 236.70 -25.40 262.10 1900 ---- ---- ---- ---- 233.40 -25.30 258.70 1905 ---- ---- ---- ---- 230.10 -25.20 255.30 1910 ---- ---- ---- ---- 226.80 -25.10 251.90 1915 ---- ---- ---- ---- 223.60 -24.90 248.50 1920 ---- ---- ---- ---- 220.40 -24.80 245.20 1925 ---- ---- ---- ---- 217.20 -24.80 242.00 1930 ---- ---- ---- ---- 214.10 -24.60 238.70 1935 ---- ---- ---- ---- 211.00 -24.50 235.50 1940 ---- ---- ---- ---- 207.90 -24.50 232.40 1945 ---- ---- ---- ---- 204.90 -24.30 229.20 1950 ---- ---- ---- ---- 201.90 -24.20 226.10 1955 ---- ---- ---- ---- 199.00 -24.10 223.10 1960 ---- ---- ---- ---- 196.00 -24.10 220.10 1965 ---- ---- ---- ---- 193.20 -23.90 217.10 1970 ---- ---- ---- ---- 190.30 -23.90 214.20 1975 ---- ---- ---- ---- 187.50 -23.80 211.30 1980 ---- ---- ---- ---- 184.70 -23.70 208.40 1985 ---- ---- ---- ---- 182.00 -23.60 205.60 1990 ---- ---- ---- ---- 179.30 -23.50 202.80 1995 ---- ---- ---- ---- 176.60 -23.50 200.10 2000 ---- ---- ---- ---- 174.00 -23.40 197.40 2005 ---- ---- ---- ---- 171.40 -23.40 194.80 2010 ---- ---- ---- ---- 168.90 -23.30 192.20 2015 ---- ---- ---- ---- 166.30 -23.30 189.60 2020 ---- ---- ---- ---- 163.90 -23.20 187.10 2025 ---- ---- ---- ---- 161.40 -23.20 184.60 2030 ---- ---- ---- ---- 159.00 -23.20 182.20 2035 ---- ---- ---- ---- 156.60 -23.20 179.80 2040 ---- ---- ---- ---- 154.30 -23.10 177.40 2045 ---- ---- ---- ---- 152.00 -23.10 175.10 2050 ---- ---- ---- ---- 149.70 -23.10 172.80 2055 ---- ---- ---- ---- 147.50 -23.10 170.60 2060 ---- ---- ---- ---- 145.30 -23.10 168.40 2065 ---- ---- ---- ---- 143.20 -23.00 166.20 2070 ---- ---- ---- ---- 141.10 -23.00 164.10 2075 ---- ---- ---- ---- 139.00 -23.00 162.00 2080 ---- ---- ---- ---- 136.90 -23.00 159.90 2085 ---- ---- ---- ---- 134.90 -23.00 157.90 2090 ---- ---- ---- ---- 133.00 -22.90 155.90 2095 ---- ---- ---- ---- 131.00 -22.90 153.90 2100 ---- ---- ---- ---- 129.10 -22.90 152.00 2105 ---- ---- ---- ---- 127.30 -22.80 150.10 2110 ---- ---- ---- ---- 125.40 -22.80 148.20 2115 ---- ---- ---- ---- 123.60 -22.70 146.30 2120 ---- ---- ---- ---- 121.80 -22.70 144.50 2125 ---- ---- ---- ---- 120.10 -22.70 142.80 2130 ---- ---- ---- ---- 118.40 -22.60 141.00 2135 ---- ---- ---- ---- 116.70 -22.60 139.30 2140 ---- ---- ---- ---- 115.10 -22.50 137.60 2145 ---- ---- ---- ---- 113.50 -22.40 135.90 2150 ---- ---- ---- ---- 111.90 -22.40 134.30 2155 ---- ---- ---- ---- 110.30 -22.40 132.70 2160 ---- ---- ---- ---- 108.80 -22.30 131.10 2165 ---- ---- ---- ---- 107.30 -22.20 129.50 2170 ---- ---- ---- ---- 105.80 -22.20 128.00 2175 ---- ---- ---- ---- 104.40 -22.10 126.50 2180 ---- ---- ---- ---- 103.00 -22.00 125.00 2185 ---- ---- ---- ---- 101.60 -21.90 123.50 2190 ---- ---- ---- ---- 100.20 -21.90 122.10 2195 ---- ---- ---- ---- 98.90 -21.80 120.70 2200 ---- ---- ---- ---- 97.50 -21.80 119.30 2205 ---- ---- ---- ---- 96.20 -21.70 117.90 2210 ---- ---- ---- ---- 95.00 -21.50 116.50 2215 ---- ---- ---- ---- 93.70 -21.50 115.20 2220 ---- ---- ---- ---- 92.50 -21.40 113.90 2225 ---- ---- ---- ---- 91.30 -21.30 112.60 2230 ---- ---- ---- ---- 90.10 -21.30 111.40 2235 ---- ---- ---- ---- 88.90 -21.20 110.10 2240 ---- ---- ---- ---- 87.80 -21.10 108.90 2245 ---- ---- ---- ---- 86.70 -21.00 107.70 2250 ---- ---- ---- ---- 85.60 -20.90 106.50 2255 ---- ---- ---- ---- 84.50 -20.80 105.30 2260 ---- ---- ---- ---- 83.40 -20.80 104.20 2265 ---- ---- ---- ---- 82.40 -20.60 103.00 2270 ---- ---- ---- ---- 81.30 -20.60 101.90 2275 ---- ---- ---- ---- 80.30 -20.50 100.80 2280 ---- ---- ---- ---- 79.30 -20.40 99.70 2285 ---- ---- ---- ---- 78.30 -20.40 98.70 2290 ---- ---- ---- ---- 77.40 -20.20 97.60 2295 ---- ---- ---- ---- 76.40 -20.20 96.60 2300 ---- ---- ---- ---- 75.50 -20.00 95.50 2305 ---- ---- ---- ---- 74.60 -19.90 94.50 2310 ---- ---- ---- ---- 73.60 -19.90 93.50 2315 ---- ---- ---- ---- 72.80 -19.80 92.60 2320 ---- ---- ---- ---- 71.90 -19.70 91.60 2325 ---- ---- ---- ---- 71.00 -19.70 90.70 2330 ---- ---- ---- ---- 70.20 -19.50 89.70 2335 ---- ---- ---- ---- 69.30 -19.50 88.80 2340 ---- ---- ---- ---- 68.50 -19.40 87.90 2345 ---- ---- ---- ---- 67.70 -19.30 87.00 2350 ---- ---- ---- ---- 66.90 -19.20 86.10 2355 ---- ---- ---- ---- 66.10 -19.20 85.30 2360 ---- ---- ---- ---- 65.30 -19.10 84.40 2365 ---- ---- ---- ---- 64.50 -19.10 83.60 2370 ---- ---- ---- ---- 63.80 -18.90 82.70 2375 ---- ---- ---- ---- 63.00 -18.90 81.90 2380 ---- ---- ---- ---- 62.30 -18.80 81.10 2385 ---- ---- ---- ---- 61.60 -18.70 80.30 2390 ---- ---- ---- ---- 60.90 -18.60 79.50 2400 ---- ---- ---- ---- 59.50 -18.50 78.00 2410 ---- ---- ---- ---- 58.20 -18.30 76.50 2420 ---- ---- ---- ---- 56.90 -18.20 75.10 2425 ---- ---- ---- ---- 56.20 -18.20 74.40 2430 ---- ---- ---- ---- 55.60 -18.10 73.70 2440 ---- ---- ---- ---- 54.40 -17.90 72.30 2450 ---- ---- ---- ---- 53.20 -17.80 71.00 2460 ---- ---- ---- ---- 52.10 -17.60 69.70 2470 ---- ---- ---- ---- 50.90 -17.60 68.50 2475 ---- ---- ---- ---- 50.40 -17.50 67.90 2480 ---- ---- ---- ---- 49.90 -17.40 67.30 2500 ---- ---- ---- ---- 47.80 -17.20 65.00 2525 ---- ---- ---- ---- 45.40 -16.80 62.20 2550 ---- ---- ---- ---- 43.20 -16.50 59.70 2575 ---- ---- ---- ---- 41.10 -16.20 57.30 2600 ---- ---- ---- ---- 39.20 -15.90 55.10 2625 ---- ---- ---- ---- 37.40 -15.70 53.10 2650 ---- ---- ---- ---- 35.70 -15.40 51.10 2675 ---- ---- ---- ---- 34.20 -15.10 49.30 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 594.50 -23.00 617.50 1525 ---- ---- ---- ---- 569.50 -23.10 592.60 1550 ---- ---- ---- ---- 544.50 -23.50 568.00 1575 ---- ---- ---- ---- 519.80 -24.10 543.90 1600 ---- ---- ---- ---- 495.60 -24.60 520.20 1625 ---- ---- ---- ---- 471.90 -25.00 496.90 1650 ---- ---- ---- ---- 448.60 -25.50 474.10 1675 ---- ---- ---- ---- 425.90 -25.80 451.70 1690 ---- ---- ---- ---- 412.60 -25.90 438.50 1700 ---- ---- ---- ---- 403.70 -26.10 429.80 1710 ---- ---- ---- ---- 395.00 -26.10 421.10 1720 ---- ---- ---- ---- 386.30 -26.30 412.60 1725 ---- ---- ---- ---- 382.10 -26.20 408.30 1730 ---- ---- ---- ---- 377.80 -26.30 404.10 1740 ---- ---- ---- ---- 369.30 -26.30 395.60 1750 ---- ---- ---- ---- 360.90 -26.40 387.30 1760 ---- ---- ---- ---- 352.60 -26.40 379.00 1770 ---- ---- ---- ---- 344.30 -26.50 370.80 1775 ---- ---- ---- ---- 340.30 -26.50 366.80 1780 ---- ---- ---- ---- 336.20 -26.50 362.70 1790 ---- ---- ---- ---- 328.20 -26.50 354.70 1795 ---- ---- ---- ---- 324.20 -26.50 350.70 1800 ---- ---- ---- ---- 320.20 -26.60 346.80 1805 ---- ---- ---- ---- 316.20 -26.60 342.80 1810 ---- ---- ---- ---- 312.30 -26.60 338.90 1815 ---- ---- ---- ---- 308.40 -26.60 335.00 1820 ---- ---- ---- ---- 304.50 -26.60 331.10 1825 ---- ---- ---- ---- 300.70 -26.60 327.30 1830 ---- ---- ---- ---- 296.90 -26.60 323.50 1835 ---- ---- ---- ---- 293.10 -26.50 319.60 1840 ---- ---- ---- ---- 289.30 -26.60 315.90 1845 ---- ---- ---- ---- 285.50 -26.60 312.10 1850 ---- ---- ---- ---- 281.80 -26.60 308.40 1855 ---- ---- ---- ---- 278.10 -26.50 304.60 1860 ---- ---- ---- ---- 274.50 -26.40 300.90 1865 ---- ---- ---- ---- 270.80 -26.50 297.30 1870 ---- ---- ---- ---- 267.20 -26.40 293.60 1875 ---- ---- ---- ---- 263.60 -26.40 290.00 1880 ---- ---- ---- ---- 260.10 -26.30 286.40 1885 ---- ---- ---- ---- 256.60 -26.20 282.80 1890 ---- ---- ---- ---- 253.10 -26.20 279.30 1895 ---- ---- ---- ---- 249.70 -26.10 275.80 1900 ---- ---- ---- ---- 246.20 -26.10 272.30 1905 ---- ---- ---- ---- 242.90 -25.90 268.80 1910 ---- ---- ---- ---- 239.50 -25.90 265.40 1915 ---- ---- ---- ---- 236.20 -25.80 262.00 1920 ---- ---- ---- ---- 233.00 -25.60 258.60 1925 ---- ---- ---- ---- 229.70 -25.60 255.30 1930 ---- ---- ---- ---- 226.50 -25.50 252.00 1935 ---- ---- ---- ---- 223.40 -25.30 248.70 1940 ---- ---- ---- ---- 220.30 -25.10 245.40 1945 ---- ---- ---- ---- 217.20 -25.00 242.20 1950 ---- ---- ---- ---- 214.20 -24.80 239.00 1955 ---- ---- ---- ---- 211.20 -24.70 235.90 1960 ---- ---- ---- ---- 208.20 -24.60 232.80 1965 ---- ---- ---- ---- 205.30 -24.40 229.70 1970 ---- ---- ---- ---- 202.40 -24.30 226.70 1975 ---- ---- ---- ---- 199.50 -24.20 223.70 1980 ---- ---- ---- ---- 196.70 -24.10 220.80 1985 ---- ---- ---- ---- 193.90 -23.90 217.80 1990 ---- ---- ---- ---- 191.10 -23.90 215.00 1995 ---- ---- ---- ---- 188.40 -23.70 212.10 2000 ---- ---- ---- ---- 185.70 -23.60 209.30 2005 ---- ---- ---- ---- 183.00 -23.60 206.60 2010 ---- ---- ---- ---- 180.40 -23.50 203.90 2015 ---- ---- ---- ---- 177.80 -23.40 201.20 2020 ---- ---- ---- ---- 175.30 -23.30 198.60 2025 ---- ---- ---- ---- 172.80 -23.20 196.00 2030 ---- ---- ---- ---- 170.30 -23.20 193.50 2035 ---- ---- ---- ---- 167.90 -23.10 191.00 2040 ---- ---- ---- ---- 165.50 -23.10 188.60 2045 ---- ---- ---- ---- 163.10 -23.10 186.20 2050 ---- ---- ---- ---- 160.70 -23.10 183.80 2055 ---- ---- ---- ---- 158.40 -23.10 181.50 2060 ---- ---- ---- ---- 156.20 -23.00 179.20 2065 ---- ---- ---- ---- 154.00 -22.90 176.90 2070 ---- ---- ---- ---- 151.80 -22.90 174.70 2075 ---- ---- ---- ---- 149.60 -22.90 172.50 2080 ---- ---- ---- ---- 147.50 -22.90 170.40 2085 ---- ---- ---- ---- 145.40 -22.90 168.30 2090 ---- ---- ---- ---- 143.30 -23.00 166.30 2095 ---- ---- ---- ---- 141.30 -22.90 164.20 2100 ---- ---- ---- ---- 139.30 -23.00 162.30 2105 ---- ---- ---- ---- 137.40 -22.90 160.30 2110 ---- ---- ---- ---- 135.50 -22.90 158.40 2115 ---- ---- ---- ---- 133.60 -22.90 156.50 2120 ---- ---- ---- ---- 131.80 -22.90 154.70 2125 ---- ---- ---- ---- 130.00 -22.90 152.90 2130 ---- ---- ---- ---- 128.20 -22.90 151.10 2135 ---- ---- ---- ---- 126.40 -22.90 149.30 2140 ---- ---- ---- ---- 124.70 -22.90 147.60 2145 ---- ---- ---- ---- 123.00 -22.90 145.90 2150 ---- ---- ---- ---- 121.40 -22.90 144.30 630 2155 ---- ---- ---- ---- 119.70 -23.00 142.70 2160 ---- ---- ---- ---- 118.10 -23.00 141.10 2165 ---- ---- ---- ---- 116.60 -22.90 139.50 2170 ---- ---- ---- ---- 115.00 -23.00 138.00 2175 ---- ---- ---- ---- 113.50 -22.90 136.40 2180 ---- ---- ---- ---- 112.00 -22.90 134.90 2185 ---- ---- ---- ---- 110.60 -22.90 133.50 2190 ---- ---- ---- ---- 109.20 -22.80 132.00 2195 ---- ---- ---- ---- 107.70 -22.90 130.60 2200 ---- ---- ---- ---- 106.40 -22.80 129.20 2205 ---- ---- ---- ---- 105.00 -22.80 127.80 2210 ---- ---- ---- ---- 103.70 -22.80 126.50 2215 ---- ---- ---- ---- 102.40 -22.70 125.10 2220 ---- ---- ---- ---- 101.10 -22.70 123.80 2225 ---- ---- ---- ---- 99.80 -22.70 122.50 2230 ---- ---- ---- ---- 98.60 -22.60 121.20 2235 ---- ---- ---- ---- 97.40 -22.50 119.90 2240 ---- ---- ---- ---- 96.20 -22.50 118.70 2245 ---- ---- ---- ---- 95.00 -22.40 117.40 2250 ---- ---- ---- ---- 93.80 -22.40 116.20 2255 ---- ---- ---- ---- 92.70 -22.30 115.00 2260 ---- ---- ---- ---- 91.60 -22.20 113.80 2265 ---- ---- ---- ---- 90.50 -22.10 112.60 2270 ---- ---- ---- ---- 89.40 -22.00 111.40 2275 ---- ---- ---- ---- 88.30 -22.00 110.30 2280 ---- ---- ---- ---- 87.30 -21.80 109.10 2285 ---- ---- ---- ---- 86.20 -21.80 108.00 2290 ---- ---- ---- ---- 85.20 -21.70 106.90 2295 ---- ---- ---- ---- 84.20 -21.50 105.70 2300 ---- ---- ---- ---- 83.20 -21.40 104.60 2305 ---- ---- ---- ---- 82.30 -21.20 103.50 2310 ---- ---- ---- ---- 81.30 -21.20 102.50 2315 ---- ---- ---- ---- 80.40 -21.00 101.40 2320 ---- ---- ---- ---- 79.50 -20.80 100.30 2325 ---- ---- ---- ---- 78.60 -20.70 99.30 2330 ---- ---- ---- ---- 77.70 -20.50 98.20 2335 ---- ---- ---- ---- 76.80 -20.40 97.20 2340 ---- ---- ---- ---- 75.90 -20.30 96.20 2345 ---- ---- ---- ---- 75.10 -20.10 95.20 2350 ---- ---- ---- ---- 74.20 -20.00 94.20 2355 ---- ---- ---- ---- 73.40 -19.80 93.20 2360 ---- ---- ---- ---- 72.60 -19.60 92.20 2365 ---- ---- ---- ---- 71.80 -19.50 91.30 2370 ---- ---- ---- ---- 71.00 -19.30 90.30 2375 ---- ---- ---- ---- 70.20 -19.20 89.40 2380 ---- ---- ---- ---- 69.50 -19.00 88.50 2385 ---- ---- ---- ---- 68.70 -18.80 87.50 2390 ---- ---- ---- ---- 68.00 -18.60 86.60 2395 ---- ---- ---- ---- 67.20 -18.60 85.80 2400 ---- ---- ---- ---- 66.50 -18.40 84.90 2410 ---- ---- ---- ---- 65.10 -18.00 83.10 2420 ---- ---- ---- ---- 63.80 -17.70 81.50 2425 ---- ---- ---- ---- 63.10 -17.50 80.60 2430 ---- ---- ---- ---- 62.40 -17.40 79.80 2440 ---- ---- ---- ---- 61.10 -17.10 78.20 2450 ---- ---- ---- ---- 59.90 -16.80 76.70 2460 ---- ---- ---- ---- 58.70 -16.40 75.10 2470 ---- ---- ---- ---- 57.50 -16.20 73.70 2475 ---- ---- ---- ---- 56.90 -16.00 72.90 2480 ---- ---- ---- ---- 56.40 -15.80 72.20 2490 ---- ---- ---- ---- 55.30 -15.50 70.80 2500 ---- ---- ---- ---- 54.20 -15.30 69.50 2525 ---- ---- ---- ---- 51.70 -14.50 66.20 2550 ---- ---- ---- ---- 49.30 -13.90 63.20 2575 ---- ---- ---- ---- 47.10 -13.20 60.30 2600 ---- ---- ---- ---- 45.00 -12.60 57.60 2625 ---- ---- ---- ---- 43.10 -12.00 55.10 2650 ---- ---- ---- ---- 41.40 -11.40 52.80 2675 ---- ---- ---- ---- 39.70 -10.90 50.60 2700 ---- ---- ---- ---- 38.20 -10.30 48.50 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1144.50 -23.00 1167.50 975 ---- ---- ---- ---- 1119.50 -23.00 1142.50 1000 ---- ---- ---- ---- 1094.50 -23.00 1117.50 1025 ---- ---- ---- ---- 1069.50 -23.00 1092.50 1050 ---- ---- ---- ---- 1044.50 -23.00 1067.50 1075 ---- ---- ---- ---- 1019.50 -23.00 1042.50 1100 ---- ---- ---- ---- 994.50 -23.00 1017.50 1125 ---- ---- ---- ---- 969.50 -23.00 992.50 1130 ---- ---- ---- ---- 964.50 -23.00 987.50 1140 ---- ---- ---- ---- 954.50 -23.00 977.50 1150 ---- ---- ---- ---- 944.50 -23.00 967.50 1160 ---- ---- ---- ---- 934.50 -23.00 957.50 1170 ---- ---- ---- ---- 924.50 -23.00 947.50 1175 ---- ---- ---- ---- 919.50 -23.00 942.50 1180 ---- ---- ---- ---- 914.50 -23.00 937.50 1190 ---- ---- ---- ---- 904.50 -23.00 927.50 1200 ---- ---- ---- ---- 894.50 -23.00 917.50 1210 ---- ---- ---- ---- 884.50 -23.00 907.50 1220 ---- ---- ---- ---- 874.50 -23.00 897.50 1225 ---- ---- ---- ---- 869.50 -23.00 892.50 1230 ---- ---- ---- ---- 864.50 -23.00 887.50 1235 ---- ---- ---- ---- 859.50 -23.00 882.50 1240 ---- ---- ---- ---- 854.50 -23.00 877.50 1245 ---- ---- ---- ---- 849.50 -23.00 872.50 1250 ---- ---- ---- ---- 844.50 -23.00 867.50 1255 ---- ---- ---- ---- 839.50 -23.00 862.50 1260 ---- ---- ---- ---- 834.50 -23.00 857.50 1265 ---- ---- ---- ---- 829.50 -23.00 852.50 1270 ---- ---- ---- ---- 824.50 -23.00 847.50 1275 ---- ---- ---- ---- 819.50 -23.00 842.50 1280 ---- ---- ---- ---- 814.50 -23.00 837.50 1285 ---- ---- ---- ---- 809.50 -23.00 832.50 1290 ---- ---- ---- ---- 804.50 -23.00 827.50 1295 ---- ---- ---- ---- 799.50 -23.00 822.50 1300 ---- ---- ---- ---- 794.50 -23.00 817.50 1305 ---- ---- ---- ---- 789.50 -23.00 812.50 1310 ---- ---- ---- ---- 784.50 -23.00 807.50 1315 ---- ---- ---- ---- 779.50 -23.00 802.50 1320 ---- ---- ---- ---- 774.50 -23.00 797.50 1325 ---- ---- ---- ---- 769.50 -23.00 792.50 1330 ---- ---- ---- ---- 764.50 -23.00 787.50 1335 ---- ---- ---- ---- 759.50 -23.00 782.50 1340 ---- ---- ---- ---- 754.50 -23.00 777.50 1345 ---- ---- ---- ---- 749.50 -23.00 772.50 1350 ---- ---- ---- ---- 744.50 -23.00 767.50 1355 ---- ---- ---- ---- 739.50 -23.00 762.50 1360 ---- ---- ---- ---- 734.50 -23.00 757.50 1365 ---- ---- ---- ---- 729.50 -23.00 752.50 1370 ---- ---- ---- ---- 724.50 -23.00 747.50 1375 ---- ---- ---- ---- 719.50 -23.00 742.50 1380 ---- ---- ---- ---- 714.50 -23.00 737.50 1385 ---- ---- ---- ---- 709.50 -23.00 732.50 1390 ---- ---- ---- ---- 704.50 -23.00 727.50 1395 ---- ---- ---- ---- 699.50 -23.00 722.50 1400 ---- ---- ---- ---- 694.50 -23.00 717.50 1405 ---- ---- ---- ---- 689.50 -23.00 712.50 1410 ---- ---- ---- ---- 684.50 -23.00 707.50 1415 ---- ---- ---- ---- 679.50 -23.00 702.50 1420 ---- ---- ---- ---- 674.50 -23.00 697.50 1425 ---- ---- ---- ---- 669.50 -23.00 692.50 1430 ---- ---- ---- ---- 664.50 -23.00 687.50 1435 ---- ---- ---- ---- 659.50 -23.00 682.50 1440 ---- ---- ---- ---- 654.50 -23.00 677.50 1445 ---- ---- ---- ---- 649.50 -23.00 672.50 1450 ---- ---- ---- ---- 644.50 -23.00 667.50 1455 ---- ---- ---- ---- 639.50 -23.00 662.50 1460 ---- ---- ---- ---- 634.50 -23.00 657.50 1465 ---- ---- ---- ---- 629.50 -23.00 652.50 1470 ---- ---- ---- ---- 624.50 -23.00 647.50 1475 ---- ---- ---- ---- 619.50 -23.00 642.50 1480 ---- ---- ---- ---- 614.50 -23.10 637.60 1485 ---- ---- ---- ---- 609.50 -23.20 632.70 1490 ---- ---- ---- ---- 604.50 -23.20 627.70 1495 ---- ---- ---- ---- 599.50 -23.30 622.80 1500 ---- ---- ---- ---- 594.50 -23.40 617.90 1505 ---- ---- ---- ---- 589.50 -23.50 613.00 1510 ---- ---- ---- ---- 584.60 -23.60 608.20 1515 ---- ---- ---- ---- 579.60 -23.70 603.30 1520 ---- ---- ---- ---- 574.70 -23.80 598.50 1525 ---- ---- ---- ---- 569.80 -23.90 593.70 1530 ---- ---- ---- ---- 564.90 -24.00 588.90 1535 ---- ---- ---- ---- 560.00 -24.10 584.10 1540 ---- ---- ---- ---- 555.10 -24.20 579.30 1545 ---- ---- ---- ---- 550.20 -24.30 574.50 1550 ---- ---- ---- ---- 545.30 -24.50 569.80 1555 ---- ---- ---- ---- 540.50 -24.50 565.00 1560 ---- ---- ---- ---- 535.70 -24.60 560.30 1565 ---- ---- ---- ---- 530.80 -24.80 555.60 1570 ---- ---- ---- ---- 526.00 -24.90 550.90 1575 ---- ---- ---- ---- 521.20 -25.00 546.20 1580 ---- ---- ---- ---- 516.50 -25.10 541.60 1585 ---- ---- ---- ---- 511.70 -25.20 536.90 1590 ---- ---- ---- ---- 506.90 -25.40 532.30 1595 ---- ---- ---- ---- 502.20 -25.40 527.60 1600 ---- ---- ---- ---- 497.50 -25.50 523.00 1605 ---- ---- ---- ---- 492.80 -25.60 518.40 1610 ---- ---- ---- ---- 488.10 -25.70 513.80 1615 ---- ---- ---- ---- 483.40 -25.90 509.30 1620 ---- ---- ---- ---- 478.70 -26.00 504.70 1625 ---- ---- ---- ---- 474.10 -26.10 500.20 1630 ---- ---- ---- ---- 469.50 -26.10 495.60 1635 ---- ---- ---- ---- 464.90 -26.20 491.10 1640 ---- ---- ---- ---- 460.30 -26.30 486.60 1645 ---- ---- ---- ---- 455.70 -26.40 482.10 1650 ---- ---- ---- ---- 451.10 -26.50 477.60 1655 ---- ---- ---- ---- 446.50 -26.60 473.10 1660 ---- ---- ---- ---- 442.00 -26.70 468.70 1665 ---- ---- ---- ---- 437.50 -26.70 464.20 1670 ---- ---- ---- ---- 433.00 -26.80 459.80 1675 ---- ---- ---- ---- 428.50 -26.90 455.40 1680 ---- ---- ---- ---- 424.00 -27.00 451.00 1685 ---- ---- ---- ---- 419.50 -27.10 446.60 1690 ---- ---- ---- ---- 415.10 -27.10 442.20 1695 ---- ---- ---- ---- 410.70 -27.10 437.80 1700 ---- ---- ---- ---- 406.30 -27.20 433.50 1705 ---- ---- ---- ---- 401.90 -27.20 429.10 1710 ---- ---- ---- ---- 397.50 -27.30 424.80 1715 ---- ---- ---- ---- 393.10 -27.40 420.50 1720 ---- ---- ---- ---- 388.80 -27.40 416.20 1725 ---- ---- ---- ---- 384.50 -27.40 411.90 1730 ---- ---- ---- ---- 380.20 -27.40 407.60 1735 ---- ---- ---- ---- 375.90 -27.50 403.40 1740 ---- ---- ---- ---- 371.60 -27.60 399.20 1745 ---- ---- ---- ---- 367.40 -27.50 394.90 1750 ---- ---- ---- ---- 363.20 -27.50 390.70 1755 ---- ---- ---- ---- 359.00 -27.50 386.50 1760 ---- ---- ---- ---- 354.80 -27.60 382.40 1765 ---- ---- ---- ---- 350.60 -27.60 378.20 1770 ---- ---- ---- ---- 346.50 -27.60 374.10 1775 ---- ---- ---- ---- 342.40 -27.60 370.00 1780 ---- ---- ---- ---- 338.30 -27.60 365.90 1785 ---- ---- ---- ---- 334.30 -27.50 361.80 1790 ---- ---- ---- ---- 330.20 -27.50 357.70 1795 ---- ---- ---- ---- 326.20 -27.50 353.70 1800 ---- ---- ---- ---- 322.20 -27.50 349.70 1805 ---- ---- ---- ---- 318.30 -27.40 345.70 1810 ---- ---- ---- ---- 314.40 -27.30 341.70 1815 ---- ---- ---- ---- 310.50 -27.30 337.80 1820 ---- ---- ---- ---- 306.60 -27.30 333.90 1825 ---- ---- ---- ---- 302.70 -27.30 330.00 1830 ---- ---- ---- ---- 298.90 -27.20 326.10 1835 ---- ---- ---- ---- 295.20 -27.00 322.20 1840 ---- ---- ---- ---- 291.40 -27.00 318.40 1845 ---- ---- ---- ---- 287.70 -26.90 314.60 1850 ---- ---- ---- ---- 284.00 -26.80 310.80 1855 ---- ---- ---- ---- 280.30 -26.80 307.10 1860 ---- ---- ---- ---- 276.70 -26.70 303.40 1865 ---- ---- ---- ---- 273.10 -26.60 299.70 1870 ---- ---- ---- ---- 269.50 -26.50 296.00 1875 ---- ---- ---- ---- 266.00 -26.40 292.40 1880 ---- ---- ---- ---- 262.50 -26.30 288.80 1885 ---- ---- ---- ---- 259.00 -26.20 285.20 1890 ---- ---- ---- ---- 255.60 -26.10 281.70 1895 ---- ---- ---- ---- 252.20 -26.00 278.20 1900 ---- ---- ---- ---- 248.80 -25.90 274.70 1905 ---- ---- ---- ---- 245.50 -25.80 271.30 1910 ---- ---- ---- ---- 242.20 -25.70 267.90 1915 ---- ---- ---- ---- 239.00 -25.60 264.60 1920 ---- ---- ---- ---- 235.70 -25.50 261.20 1925 ---- ---- ---- ---- 232.60 -25.30 257.90 1930 ---- ---- ---- ---- 229.40 -25.30 254.70 1935 ---- ---- ---- ---- 226.30 -25.10 251.40 1940 ---- ---- ---- ---- 223.20 -25.10 248.30 1945 ---- ---- ---- ---- 220.20 -24.90 245.10 1950 ---- ---- ---- ---- 217.20 -24.80 242.00 1955 ---- ---- ---- ---- 214.20 -24.70 238.90 1960 ---- ---- ---- ---- 211.20 -24.70 235.90 1965 ---- ---- ---- ---- 208.30 -24.60 232.90 1970 ---- ---- ---- ---- 205.50 -24.40 229.90 1975 ---- ---- ---- ---- 202.60 -24.40 227.00 1980 ---- ---- ---- ---- 199.80 -24.30 224.10 1985 ---- ---- ---- ---- 197.00 -24.30 221.30 1990 ---- ---- ---- ---- 194.30 -24.20 218.50 1995 ---- ---- ---- ---- 191.60 -24.10 215.70 2000 ---- ---- ---- ---- 188.90 -24.10 213.00 258 2005 ---- ---- ---- ---- 186.30 -24.00 210.30 2010 ---- ---- ---- ---- 183.70 -24.00 207.70 2015 ---- ---- ---- ---- 181.10 -24.00 205.10 2020 ---- ---- ---- ---- 178.60 -23.90 202.50 1 2025 ---- ---- ---- ---- 176.10 -23.90 200.00 2030 ---- ---- ---- ---- 173.70 -23.80 197.50 2035 ---- ---- ---- ---- 171.20 -23.80 195.00 2040 ---- ---- ---- ---- 168.90 -23.70 192.60 2045 ---- ---- ---- ---- 166.50 -23.80 190.30 2050 ---- ---- ---- ---- 164.20 -23.70 187.90 2055 ---- ---- ---- ---- 161.90 -23.80 185.70 2060 ---- ---- ---- ---- 159.70 -23.70 183.40 2065 ---- ---- ---- ---- 157.50 -23.70 181.20 2070 ---- ---- ---- ---- 155.30 -23.70 179.00 2075 ---- ---- ---- ---- 153.10 -23.70 176.80 2080 ---- ---- ---- ---- 151.00 -23.70 174.70 2085 ---- ---- ---- ---- 149.00 -23.70 172.70 2090 ---- ---- ---- ---- 146.90 -23.70 170.60 2095 ---- ---- ---- ---- 144.90 -23.70 168.60 2100 ---- ---- ---- ---- 143.00 -23.60 166.60 350 2105 ---- ---- ---- ---- 141.00 -23.70 164.70 2110 ---- ---- ---- ---- 139.10 -23.70 162.80 2115 ---- ---- ---- ---- 137.30 -23.60 160.90 2120 ---- ---- ---- ---- 135.40 -23.60 159.00 2125 ---- ---- ---- ---- 133.60 -23.60 157.20 2130 ---- ---- ---- ---- 131.90 -23.50 155.40 2135 ---- ---- ---- ---- 130.10 -23.50 153.60 2140 ---- ---- ---- ---- 128.40 -23.50 151.90 2145 ---- ---- ---- ---- 126.70 -23.50 150.20 2150 ---- ---- ---- ---- 125.10 -23.40 148.50 600 2155 ---- ---- ---- ---- 123.50 -23.30 146.80 2160 ---- ---- ---- ---- 121.90 -23.30 145.20 2165 ---- ---- ---- ---- 120.30 -23.30 143.60 2170 ---- ---- ---- ---- 118.80 -23.20 142.00 2175 ---- ---- ---- ---- 117.30 -23.20 140.50 2180 ---- ---- ---- ---- 115.80 -23.20 139.00 2185 ---- ---- ---- ---- 114.30 -23.20 137.50 2190 ---- ---- ---- ---- 112.90 -23.10 136.00 2195 ---- ---- ---- ---- 111.50 -23.00 134.50 2200 ---- ---- ---- ---- 110.10 -23.00 133.10 2205 ---- ---- ---- ---- 108.80 -22.90 131.70 2210 ---- ---- ---- ---- 107.50 -22.80 130.30 2215 ---- ---- ---- ---- 106.20 -22.70 128.90 2220 ---- ---- ---- ---- 104.90 -22.60 127.50 2225 ---- ---- ---- ---- 103.60 -22.60 126.20 2230 ---- ---- ---- ---- 102.40 -22.50 124.90 2235 ---- ---- ---- ---- 101.10 -22.50 123.60 2240 ---- ---- ---- ---- 99.90 -22.40 122.30 2245 ---- ---- ---- ---- 98.80 -22.30 121.10 2250 ---- ---- ---- ---- 97.60 -22.20 119.80 2255 ---- ---- ---- ---- 96.50 -22.10 118.60 2260 ---- ---- ---- ---- 95.40 -22.00 117.40 2265 ---- ---- ---- ---- 94.30 -21.90 116.20 2270 ---- ---- ---- ---- 93.20 -21.80 115.00 2275 ---- ---- ---- ---- 92.10 -21.70 113.80 2280 ---- ---- ---- ---- 91.10 -21.60 112.70 2285 ---- ---- ---- ---- 90.00 -21.60 111.60 2290 ---- ---- ---- ---- 89.00 -21.40 110.40 2295 ---- ---- ---- ---- 88.00 -21.30 109.30 2300 ---- ---- ---- ---- 87.00 -21.20 108.20 1 2305 ---- ---- ---- ---- 86.10 -21.10 107.20 2310 ---- ---- ---- ---- 85.10 -21.00 106.10 2315 ---- ---- ---- ---- 84.20 -20.80 105.00 2320 ---- ---- ---- ---- 83.30 -20.70 104.00 2325 ---- ---- ---- ---- 82.30 -20.70 103.00 2330 ---- ---- ---- ---- 81.40 -20.60 102.00 2335 ---- ---- ---- ---- 80.60 -20.30 100.90 2340 ---- ---- ---- ---- 79.70 -20.30 100.00 2345 ---- ---- ---- ---- 78.80 -20.20 99.00 2350 ---- ---- ---- ---- 78.00 -20.00 98.00 2355 ---- ---- ---- ---- 77.20 -19.80 97.00 2360 ---- ---- ---- ---- 76.30 -19.80 96.10 2365 ---- ---- ---- ---- 75.50 -19.70 95.20 2370 ---- ---- ---- ---- 74.70 -19.50 94.20 2375 ---- ---- ---- ---- 74.00 -19.30 93.30 2380 ---- ---- ---- ---- 73.20 -19.20 92.40 2385 ---- ---- ---- ---- 72.40 -19.10 91.50 2390 ---- ---- ---- ---- 71.70 -18.90 90.60 2395 ---- ---- ---- ---- 70.90 -18.80 89.70 2400 ---- ---- ---- ---- 70.20 -18.70 88.90 82 2410 ---- ---- ---- ---- 68.80 -18.40 87.20 2420 ---- ---- ---- ---- 67.40 -18.10 85.50 2425 ---- ---- ---- ---- 66.80 -17.90 84.70 2430 ---- ---- ---- ---- 66.10 -17.70 83.80 2440 ---- ---- ---- ---- 64.80 -17.40 82.20 2450 ---- ---- ---- ---- 63.50 -17.10 80.60 2460 ---- ---- ---- ---- 62.30 -16.80 79.10 2470 ---- ---- ---- ---- 61.10 -16.50 77.60 2475 ---- ---- ---- ---- 60.50 -16.30 76.80 2480 ---- ---- ---- ---- 60.00 -16.10 76.10 2490 ---- ---- ---- ---- 58.80 -15.80 74.60 2500 ---- ---- ---- ---- 57.70 -15.50 73.20 3261 2525 ---- ---- ---- ---- 55.20 -14.50 69.70 2550 ---- ---- ---- ---- 52.70 -13.70 66.40 2575 ---- ---- ---- ---- 50.50 -12.70 63.20 2600 ---- ---- ---- ---- 48.40 -11.80 60.20 2625 ---- ---- ---- ---- 46.50 -10.90 57.40 2650 ---- ---- ---- ---- 44.60 -10.10 54.70 150 2675 ---- ---- ---- ---- 42.90 -9.20 52.10 2700 ---- ---- ---- ---- 41.40 -8.20 49.60 750 3000 ---- ---- ---- ---- 28.60 +.50 28.10 2838 3450 ---- ---- ---- ---- 20.80 +6.80 14.00 3475 ---- ---- ---- ---- 20.60 +7.00 13.60 3500 ---- ---- ---- ---- 20.40 +7.20 13.20 4 4000 ---- ---- ---- ---- 18.20 +10.30 7.90 9 OG JAN25 Gold Option CALL 1625 ---- ---- ---- ---- 488.20 -24.30 512.50 1650 ---- ---- ---- ---- 465.20 -24.60 489.80 1675 ---- ---- ---- ---- 442.60 -25.00 467.60 1700 ---- ---- ---- ---- 420.60 -25.40 446.00 1725 ---- ---- ---- ---- 399.00 -25.80 424.80 1750 ---- ---- ---- ---- 378.00 -26.20 404.20 1775 ---- ---- ---- ---- 357.50 -26.50 384.00 1800 ---- ---- ---- ---- 337.50 -26.90 364.40 1810 ---- ---- ---- ---- 329.70 -27.00 356.70 1820 ---- ---- ---- ---- 321.90 -27.20 349.10 1825 ---- ---- ---- ---- 318.10 -27.30 345.40 1830 ---- ---- ---- ---- 314.20 -27.40 341.60 1840 ---- ---- ---- ---- 306.70 -27.50 334.20 1850 ---- ---- ---- ---- 299.20 -27.70 326.90 1860 ---- ---- ---- ---- 291.80 -27.80 319.60 1870 ---- ---- ---- ---- 284.50 -27.90 312.40 1875 ---- ---- ---- ---- 280.90 -28.00 308.90 1880 ---- ---- ---- ---- 277.40 -28.00 305.40 1890 ---- ---- ---- ---- 270.30 -28.10 298.40 1900 ---- ---- ---- ---- 263.40 -28.10 291.50 1910 ---- ---- ---- ---- 256.60 -28.10 284.70 1915 ---- ---- ---- ---- 253.30 -28.00 281.30 1920 ---- ---- ---- ---- 250.00 -28.00 278.00 1925 ---- ---- ---- ---- 246.70 -28.00 274.70 1930 ---- ---- ---- ---- 243.50 -27.90 271.40 1935 ---- ---- ---- ---- 240.30 -27.80 268.10 1940 ---- ---- ---- ---- 237.10 -27.80 264.90 1945 ---- ---- ---- ---- 234.00 -27.70 261.70 1950 ---- ---- ---- ---- 230.90 -27.60 258.50 1955 ---- ---- ---- ---- 227.90 -27.50 255.40 1960 ---- ---- ---- ---- 224.80 -27.50 252.30 1965 ---- ---- ---- ---- 221.90 -27.30 249.20 1970 ---- ---- ---- ---- 218.90 -27.30 246.20 1975 ---- ---- ---- ---- 216.00 -27.10 243.10 1980 ---- ---- ---- ---- 213.10 -27.00 240.10 1985 ---- ---- ---- ---- 210.30 -26.90 237.20 1990 ---- ---- ---- ---- 207.50 -26.80 234.30 1995 ---- ---- ---- ---- 204.70 -26.70 231.40 2000 ---- ---- ---- ---- 202.00 -26.50 228.50 2005 ---- ---- ---- ---- 199.30 -26.40 225.70 2010 ---- ---- ---- ---- 196.60 -26.30 222.90 2015 ---- ---- ---- ---- 193.90 -26.30 220.20 2020 ---- ---- ---- ---- 191.30 -26.20 217.50 2025 ---- ---- ---- ---- 188.80 -26.00 214.80 2030 ---- ---- ---- ---- 186.20 -25.90 212.10 2035 ---- ---- ---- ---- 183.70 -25.80 209.50 2040 ---- ---- ---- ---- 181.20 -25.80 207.00 2045 ---- ---- ---- ---- 178.80 -25.60 204.40 2050 ---- ---- ---- ---- 176.40 -25.60 202.00 2055 ---- ---- ---- ---- 174.00 -25.50 199.50 2060 ---- ---- ---- ---- 171.70 -25.40 197.10 2065 ---- ---- ---- ---- 169.40 -25.30 194.70 2070 ---- ---- ---- ---- 167.10 -25.30 192.40 2075 ---- ---- ---- ---- 164.90 -25.20 190.10 2080 ---- ---- ---- ---- 162.70 -25.20 187.90 2085 ---- ---- ---- ---- 160.50 -25.20 185.70 2090 ---- ---- ---- ---- 158.40 -25.10 183.50 2095 ---- ---- ---- ---- 156.30 -25.10 181.40 2100 ---- ---- ---- ---- 154.30 -25.00 179.30 2105 ---- ---- ---- ---- 152.20 -25.00 177.20 2110 ---- ---- ---- ---- 150.30 -24.90 175.20 2115 ---- ---- ---- ---- 148.30 -24.90 173.20 2120 ---- ---- ---- ---- 146.40 -24.80 171.20 2125 ---- ---- ---- ---- 144.50 -24.80 169.30 2130 ---- ---- ---- ---- 142.60 -24.80 167.40 2135 ---- ---- ---- ---- 140.80 -24.80 165.60 2140 ---- ---- ---- ---- 139.00 -24.80 163.80 2145 ---- ---- ---- ---- 137.30 -24.70 162.00 2150 ---- ---- ---- ---- 135.50 -24.70 160.20 2155 ---- ---- ---- ---- 133.80 -24.70 158.50 2160 ---- ---- ---- ---- 132.20 -24.60 156.80 2165 ---- ---- ---- ---- 130.50 -24.70 155.20 2170 ---- ---- ---- ---- 128.90 -24.60 153.50 2175 ---- ---- ---- ---- 127.30 -24.60 151.90 2180 ---- ---- ---- ---- 125.80 -24.50 150.30 2185 ---- ---- ---- ---- 124.20 -24.60 148.80 2190 ---- ---- ---- ---- 122.70 -24.50 147.20 2195 ---- ---- ---- ---- 121.30 -24.40 145.70 2200 ---- ---- ---- ---- 119.80 -24.50 144.30 2205 ---- ---- ---- ---- 118.40 -24.40 142.80 2210 ---- ---- ---- ---- 117.00 -24.40 141.40 2215 ---- ---- ---- ---- 115.60 -24.30 139.90 2220 ---- ---- ---- ---- 114.30 -24.30 138.60 2225 ---- ---- ---- ---- 112.90 -24.30 137.20 2230 ---- ---- ---- ---- 111.60 -24.20 135.80 2235 ---- ---- ---- ---- 110.40 -24.10 134.50 2240 ---- ---- ---- ---- 109.10 -24.10 133.20 2245 ---- ---- ---- ---- 107.80 -24.10 131.90 2250 ---- ---- ---- ---- 106.60 -24.00 130.60 2255 ---- ---- ---- ---- 105.40 -24.00 129.40 2260 ---- ---- ---- ---- 104.30 -23.80 128.10 2265 ---- ---- ---- ---- 103.10 -23.80 126.90 2270 ---- ---- ---- ---- 102.00 -23.70 125.70 2275 ---- ---- ---- ---- 100.80 -23.70 124.50 2280 ---- ---- ---- ---- 99.70 -23.60 123.30 2285 ---- ---- ---- ---- 98.60 -23.50 122.10 2290 ---- ---- ---- ---- 97.60 -23.30 120.90 2295 ---- ---- ---- ---- 96.50 -23.30 119.80 2300 ---- ---- ---- ---- 95.50 -23.10 118.60 2305 ---- ---- ---- ---- 94.50 -23.00 117.50 2310 ---- ---- ---- ---- 93.50 -22.90 116.40 2315 ---- ---- ---- ---- 92.50 -22.80 115.30 2320 ---- ---- ---- ---- 91.50 -22.70 114.20 2325 ---- ---- ---- ---- 90.50 -22.60 113.10 2330 ---- ---- ---- ---- 89.60 -22.50 112.10 2335 ---- ---- ---- ---- 88.70 -22.30 111.00 2340 ---- ---- ---- ---- 87.70 -22.30 110.00 2345 ---- ---- ---- ---- 86.80 -22.20 109.00 2350 ---- ---- ---- ---- 85.90 -22.00 107.90 2355 ---- ---- ---- ---- 85.00 -21.90 106.90 2360 ---- ---- ---- ---- 84.20 -21.70 105.90 2365 ---- ---- ---- ---- 83.30 -21.60 104.90 2370 ---- ---- ---- ---- 82.50 -21.50 104.00 2375 ---- ---- ---- ---- 81.60 -21.40 103.00 2380 ---- ---- ---- ---- 80.80 -21.30 102.10 2385 ---- ---- ---- ---- 80.00 -21.10 101.10 2390 ---- ---- ---- ---- 79.20 -21.00 100.20 2395 ---- ---- ---- ---- 78.40 -20.90 99.30 2400 ---- ---- ---- ---- 77.60 -20.80 98.40 2405 ---- ---- ---- ---- 76.90 -20.60 97.50 2410 ---- ---- ---- ---- 76.10 -20.50 96.60 2420 ---- ---- ---- ---- 74.60 -20.30 94.90 2425 ---- ---- ---- ---- 73.90 -20.10 94.00 2430 ---- ---- ---- ---- 73.20 -20.00 93.20 2440 ---- ---- ---- ---- 71.80 -19.70 91.50 2450 ---- ---- ---- ---- 70.50 -19.40 89.90 2460 ---- ---- ---- ---- 69.10 -19.20 88.30 2470 ---- ---- ---- ---- 67.90 -18.90 86.80 2475 ---- ---- ---- ---- 67.20 -18.90 86.10 2480 ---- ---- ---- ---- 66.60 -18.70 85.30 2490 ---- ---- ---- ---- 65.40 -18.50 83.90 2500 ---- ---- ---- ---- 64.20 -18.20 82.40 2510 ---- ---- ---- ---- 63.10 -18.00 81.10 2525 ---- ---- ---- ---- 61.40 -17.70 79.10 2550 ---- ---- ---- ---- 58.80 -17.10 75.90 2575 ---- ---- ---- ---- 56.40 -16.50 72.90 2600 ---- ---- ---- ---- 54.10 -16.00 70.10 2625 ---- ---- ---- ---- 52.00 -15.40 67.40 2650 ---- ---- ---- ---- 50.00 -15.00 65.00 2675 ---- ---- ---- ---- 48.10 -14.50 62.60 2700 ---- ---- ---- ---- 46.40 -14.00 60.40 OG FEB25 Gold Option CALL 1625 ---- ---- ---- ---- 489.00 -28.20 517.20 1650 ---- ---- ---- ---- 466.20 -28.90 495.10 1675 ---- ---- ---- ---- 443.90 -29.60 473.50 1700 ---- ---- ---- ---- 422.00 -30.40 452.40 1725 ---- ---- ---- ---- 400.70 -30.90 431.60 1750 ---- ---- ---- ---- 379.90 -31.50 411.40 1775 ---- ---- ---- ---- 359.50 -32.00 391.50 1800 ---- ---- ---- ---- 339.70 -32.50 372.20 1810 ---- ---- ---- ---- 332.00 -32.50 364.50 1820 ---- ---- ---- ---- 324.30 -32.70 357.00 1825 ---- ---- ---- ---- 320.50 -32.70 353.20 1830 ---- ---- ---- ---- 316.70 -32.80 349.50 1840 ---- ---- ---- ---- 309.20 -32.90 342.10 1850 ---- ---- ---- ---- 301.80 -33.00 334.80 1860 ---- ---- ---- ---- 294.50 -33.10 327.60 1870 ---- ---- ---- ---- 287.30 -33.10 320.40 1880 ---- ---- ---- ---- 280.20 -33.20 313.40 1890 ---- ---- ---- ---- 273.20 -33.20 306.40 1900 ---- ---- ---- ---- 266.40 -33.10 299.50 1910 ---- ---- ---- ---- 259.60 -33.10 292.70 1915 ---- ---- ---- ---- 256.30 -33.00 289.30 1920 ---- ---- ---- ---- 253.10 -32.90 286.00 1925 ---- ---- ---- ---- 249.80 -32.90 282.70 1930 ---- ---- ---- ---- 246.60 -32.80 279.40 1935 ---- ---- ---- ---- 243.40 -32.70 276.10 1940 ---- ---- ---- ---- 240.30 -32.60 272.90 1945 ---- ---- ---- ---- 237.20 -32.50 269.70 1950 ---- ---- ---- ---- 234.20 -32.30 266.50 1955 ---- ---- ---- ---- 231.20 -32.10 263.30 1960 ---- ---- ---- ---- 228.20 -32.00 260.20 1965 ---- ---- ---- ---- 225.20 -31.90 257.10 1970 ---- ---- ---- ---- 222.30 -31.70 254.00 1975 ---- ---- ---- ---- 219.40 -31.60 251.00 1980 ---- ---- ---- ---- 216.60 -31.40 248.00 1985 ---- ---- ---- ---- 213.80 -31.20 245.00 1990 ---- ---- ---- ---- 211.00 -31.00 242.00 1995 ---- ---- ---- ---- 208.20 -30.90 239.10 2000 ---- ---- ---- ---- 205.50 -30.70 236.20 2005 ---- ---- ---- ---- 202.80 -30.50 233.30 2010 ---- ---- ---- ---- 200.20 -30.30 230.50 2015 ---- ---- ---- ---- 197.60 -30.10 227.70 2020 ---- ---- ---- ---- 195.00 -29.90 224.90 2025 ---- ---- ---- ---- 192.40 -29.80 222.20 2030 ---- ---- ---- ---- 189.90 -29.60 219.50 2035 ---- ---- ---- ---- 187.40 -29.50 216.90 2040 ---- ---- ---- ---- 185.00 -29.20 214.20 2045 ---- ---- ---- ---- 182.60 -29.00 211.60 2050 ---- ---- ---- ---- 180.20 -28.90 209.10 2055 ---- ---- ---- ---- 177.80 -28.70 206.50 2060 ---- ---- ---- ---- 175.50 -28.50 204.00 2065 ---- ---- ---- ---- 173.30 -28.30 201.60 2070 ---- ---- ---- ---- 171.00 -28.20 199.20 2075 ---- ---- ---- ---- 168.80 -28.00 196.80 2080 ---- ---- ---- ---- 166.60 -27.80 194.40 2085 ---- ---- ---- ---- 164.50 -27.60 192.10 2090 ---- ---- ---- ---- 162.40 -27.50 189.90 2095 ---- ---- ---- ---- 160.30 -27.30 187.60 2100 ---- ---- ---- ---- 158.20 -27.20 185.40 2105 ---- ---- ---- ---- 156.20 -27.10 183.30 2110 ---- ---- ---- ---- 154.30 -26.90 181.20 2115 ---- ---- ---- ---- 152.30 -26.80 179.10 2120 ---- ---- ---- ---- 150.40 -26.60 177.00 2125 ---- ---- ---- ---- 148.50 -26.50 175.00 2130 ---- ---- ---- ---- 146.70 -26.40 173.10 2135 ---- ---- ---- ---- 144.90 -26.20 171.10 2140 ---- ---- ---- ---- 143.10 -26.20 169.30 2145 ---- ---- ---- ---- 141.40 -26.00 167.40 2150 ---- ---- ---- ---- 139.60 -26.00 165.60 2155 ---- ---- ---- ---- 138.00 -25.80 163.80 2160 ---- ---- ---- ---- 136.30 -25.80 162.10 2165 ---- ---- ---- ---- 134.70 -25.70 160.40 2170 ---- ---- ---- ---- 133.10 -25.60 158.70 2175 ---- ---- ---- ---- 131.50 -25.50 157.00 2180 ---- ---- ---- ---- 129.90 -25.50 155.40 2185 ---- ---- ---- ---- 128.40 -25.40 153.80 2190 ---- ---- ---- ---- 126.90 -25.40 152.30 2195 ---- ---- ---- ---- 125.50 -25.30 150.80 2200 ---- ---- ---- ---- 124.00 -25.30 149.30 2205 ---- ---- ---- ---- 122.60 -25.20 147.80 2210 ---- ---- ---- ---- 121.20 -25.20 146.40 2215 ---- ---- ---- ---- 119.80 -25.20 145.00 2220 ---- ---- ---- ---- 118.50 -25.10 143.60 2225 ---- ---- ---- ---- 117.20 -25.00 142.20 2230 ---- ---- ---- ---- 115.90 -25.00 140.90 2235 ---- ---- ---- ---- 114.60 -25.00 139.60 2240 ---- ---- ---- ---- 113.30 -25.00 138.30 2245 ---- ---- ---- ---- 112.10 -24.90 137.00 2250 ---- ---- ---- ---- 110.90 -24.80 135.70 2255 ---- ---- ---- ---- 109.70 -24.80 134.50 2260 ---- ---- ---- ---- 108.50 -24.80 133.30 2265 ---- ---- ---- ---- 107.40 -24.70 132.10 2270 ---- ---- ---- ---- 106.20 -24.70 130.90 2275 ---- ---- ---- ---- 105.10 -24.60 129.70 2280 ---- ---- ---- ---- 104.00 -24.60 128.60 2285 ---- ---- ---- ---- 102.90 -24.60 127.50 2290 ---- ---- ---- ---- 101.90 -24.50 126.40 2295 ---- ---- ---- ---- 100.80 -24.50 125.30 2300 ---- ---- ---- ---- 99.80 -24.40 124.20 2305 ---- ---- ---- ---- 98.80 -24.30 123.10 2310 ---- ---- ---- ---- 97.70 -24.30 122.00 2315 ---- ---- ---- ---- 96.80 -24.20 121.00 2320 ---- ---- ---- ---- 95.80 -24.20 120.00 2325 ---- ---- ---- ---- 94.80 -24.10 118.90 2330 ---- ---- ---- ---- 93.90 -24.00 117.90 2335 ---- ---- ---- ---- 92.90 -24.10 117.00 2340 ---- ---- ---- ---- 92.00 -24.00 116.00 2345 ---- ---- ---- ---- 91.10 -23.90 115.00 2350 ---- ---- ---- ---- 90.20 -23.90 114.10 2360 ---- ---- ---- ---- 88.40 -23.80 112.20 2370 ---- ---- ---- ---- 86.70 -23.70 110.40 2380 ---- ---- ---- ---- 85.10 -23.50 108.60 2390 ---- ---- ---- ---- 83.50 -23.40 106.90 2400 ---- ---- ---- ---- 81.90 -23.30 105.20 2410 ---- ---- ---- ---- 80.40 -23.20 103.60 2420 ---- ---- ---- ---- 78.90 -23.10 102.00 2425 ---- ---- ---- ---- 78.10 -23.10 101.20 2430 ---- ---- ---- ---- 77.40 -23.10 100.50 2440 ---- ---- ---- ---- 76.00 -23.00 99.00 2450 ---- ---- ---- ---- 74.60 -22.90 97.50 2475 ---- ---- ---- ---- 71.40 -22.60 94.00 2500 ---- ---- ---- ---- 68.40 -22.30 90.70 2525 ---- ---- ---- ---- 65.50 -22.10 87.60 2550 ---- ---- ---- ---- 62.90 -21.80 84.70 2575 ---- ---- ---- ---- 60.40 -21.60 82.00 2600 ---- ---- ---- ---- 58.10 -21.40 79.50 2625 ---- ---- ---- ---- 55.90 -21.20 77.10 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1106.90 -23.00 1129.90 1050 ---- ---- ---- ---- 1081.90 -23.00 1104.90 1075 ---- ---- ---- ---- 1056.90 -23.00 1079.90 1100 ---- ---- ---- ---- 1031.90 -23.00 1054.90 1125 ---- ---- ---- ---- 1006.90 -23.00 1029.90 1150 ---- ---- ---- ---- 981.90 -23.00 1004.90 1175 ---- ---- ---- ---- 956.90 -23.00 979.90 1200 ---- ---- ---- ---- 931.90 -23.00 954.90 1220 ---- ---- ---- ---- 911.90 -23.00 934.90 1225 ---- ---- ---- ---- 906.90 -23.00 929.90 1230 ---- ---- ---- ---- 901.90 -23.00 924.90 1240 ---- ---- ---- ---- 891.90 -23.00 914.90 1250 ---- ---- ---- ---- 881.90 -23.00 904.90 1260 ---- ---- ---- ---- 871.90 -23.00 894.90 1270 ---- ---- ---- ---- 861.90 -23.00 884.90 1275 ---- ---- ---- ---- 856.90 -23.00 879.90 1280 ---- ---- ---- ---- 851.90 -23.00 874.90 1290 ---- ---- ---- ---- 841.90 -23.00 864.90 1300 ---- ---- ---- ---- 831.90 -23.00 854.90 1310 ---- ---- ---- ---- 821.90 -23.00 844.90 1315 ---- ---- ---- ---- 816.90 -23.00 839.90 1320 ---- ---- ---- ---- 811.90 -23.00 834.90 1325 ---- ---- ---- ---- 806.90 -23.00 829.90 1330 ---- ---- ---- ---- 801.90 -23.00 824.90 1335 ---- ---- ---- ---- 796.90 -23.00 819.90 1340 ---- ---- ---- ---- 791.90 -23.00 814.90 1345 ---- ---- ---- ---- 786.90 -23.00 809.90 1350 ---- ---- ---- ---- 781.90 -23.00 804.90 1355 ---- ---- ---- ---- 776.90 -23.00 799.90 1360 ---- ---- ---- ---- 771.90 -23.00 794.90 1365 ---- ---- ---- ---- 766.90 -23.00 789.90 1370 ---- ---- ---- ---- 761.90 -23.00 784.90 1375 ---- ---- ---- ---- 756.90 -23.00 779.90 1380 ---- ---- ---- ---- 751.90 -23.00 774.90 1385 ---- ---- ---- ---- 746.90 -23.00 769.90 1390 ---- ---- ---- ---- 741.90 -23.00 764.90 1395 ---- ---- ---- ---- 736.90 -23.00 759.90 1400 ---- ---- ---- ---- 731.90 -23.00 754.90 1405 ---- ---- ---- ---- 726.90 -23.00 749.90 1410 ---- ---- ---- ---- 721.90 -23.10 745.00 1415 ---- ---- ---- ---- 716.90 -23.10 740.00 1420 ---- ---- ---- ---- 711.90 -23.20 735.10 1425 ---- ---- ---- ---- 706.90 -23.20 730.10 1430 ---- ---- ---- ---- 701.90 -23.30 725.20 1435 ---- ---- ---- ---- 696.90 -23.40 720.30 1440 ---- ---- ---- ---- 692.00 -23.50 715.50 1445 ---- ---- ---- ---- 687.00 -23.60 710.60 1450 ---- ---- ---- ---- 682.00 -23.80 705.80 1455 ---- ---- ---- ---- 677.10 -23.80 700.90 1460 ---- ---- ---- ---- 672.20 -23.90 696.10 1465 ---- ---- ---- ---- 667.20 -24.10 691.30 1470 ---- ---- ---- ---- 662.30 -24.20 686.50 1475 ---- ---- ---- ---- 657.40 -24.30 681.70 1480 ---- ---- ---- ---- 652.50 -24.50 677.00 1485 ---- ---- ---- ---- 647.60 -24.60 672.20 1490 ---- ---- ---- ---- 642.70 -24.80 667.50 1495 ---- ---- ---- ---- 637.90 -24.90 662.80 1500 ---- ---- ---- ---- 633.00 -25.00 658.00 1505 ---- ---- ---- ---- 628.20 -25.10 653.30 1510 ---- ---- ---- ---- 623.30 -25.40 648.70 1515 ---- ---- ---- ---- 618.50 -25.50 644.00 1520 ---- ---- ---- ---- 613.70 -25.70 639.40 1525 ---- ---- ---- ---- 608.90 -25.80 634.70 1530 ---- ---- ---- ---- 604.10 -26.00 630.10 1535 ---- ---- ---- ---- 599.30 -26.20 625.50 1540 ---- ---- ---- ---- 594.50 -26.40 620.90 1545 ---- ---- ---- ---- 589.70 -26.60 616.30 1550 ---- ---- ---- ---- 585.00 -26.70 611.70 1555 ---- ---- ---- ---- 580.30 -26.90 607.20 1560 ---- ---- ---- ---- 575.50 -27.10 602.60 1565 ---- ---- ---- ---- 570.80 -27.30 598.10 1570 ---- ---- ---- ---- 566.10 -27.50 593.60 1575 ---- ---- ---- ---- 561.40 -27.70 589.10 1580 ---- ---- ---- ---- 556.80 -27.80 584.60 1585 ---- ---- ---- ---- 552.10 -28.00 580.10 1590 ---- ---- ---- ---- 547.40 -28.20 575.60 1595 ---- ---- ---- ---- 542.80 -28.30 571.10 1600 ---- ---- ---- ---- 538.20 -28.50 566.70 1605 ---- ---- ---- ---- 533.60 -28.70 562.30 1610 ---- ---- ---- ---- 529.00 -28.90 557.90 1615 ---- ---- ---- ---- 524.40 -29.00 553.40 1620 ---- ---- ---- ---- 519.90 -29.10 549.00 1625 ---- ---- ---- ---- 515.30 -29.40 544.70 1630 ---- ---- ---- ---- 510.80 -29.50 540.30 1635 ---- ---- ---- ---- 506.30 -29.60 535.90 1640 ---- ---- ---- ---- 501.80 -29.80 531.60 1645 ---- ---- ---- ---- 497.30 -29.90 527.20 1650 ---- ---- ---- ---- 492.80 -30.10 522.90 1655 ---- ---- ---- ---- 488.30 -30.30 518.60 1660 ---- ---- ---- ---- 483.90 -30.40 514.30 1665 ---- ---- ---- ---- 479.50 -30.50 510.00 1670 ---- ---- ---- ---- 475.10 -30.60 505.70 1675 ---- ---- ---- ---- 470.70 -30.70 501.40 1680 ---- ---- ---- ---- 466.30 -30.90 497.20 1685 ---- ---- ---- ---- 461.90 -31.00 492.90 1690 ---- ---- ---- ---- 457.60 -31.10 488.70 1695 ---- ---- ---- ---- 453.20 -31.20 484.40 1700 ---- ---- ---- ---- 448.90 -31.30 480.20 1705 ---- ---- ---- ---- 444.60 -31.40 476.00 1710 ---- ---- ---- ---- 440.30 -31.50 471.80 1715 ---- ---- ---- ---- 436.00 -31.60 467.60 1720 ---- ---- ---- ---- 431.70 -31.70 463.40 1725 ---- ---- ---- ---- 427.50 -31.80 459.30 1730 ---- ---- ---- ---- 423.30 -31.80 455.10 1735 ---- ---- ---- ---- 419.00 -32.00 451.00 1740 ---- ---- ---- ---- 414.80 -32.00 446.80 1745 ---- ---- ---- ---- 410.70 -32.00 442.70 1750 ---- ---- ---- ---- 406.50 -32.10 438.60 1755 ---- ---- ---- ---- 402.40 -32.10 434.50 1760 ---- ---- ---- ---- 398.20 -32.20 430.40 1765 ---- ---- ---- ---- 394.10 -32.20 426.30 1770 ---- ---- ---- ---- 390.00 -32.30 422.30 1775 ---- ---- ---- ---- 386.00 -32.20 418.20 1780 ---- ---- ---- ---- 381.90 -32.30 414.20 1785 ---- ---- ---- ---- 377.90 -32.30 410.20 1790 ---- ---- ---- ---- 373.90 -32.30 406.20 1795 ---- ---- ---- ---- 369.90 -32.30 402.20 1800 ---- ---- ---- ---- 365.90 -32.30 398.20 1805 ---- ---- ---- ---- 362.00 -32.30 394.30 1810 ---- ---- ---- ---- 358.10 -32.30 390.40 1815 ---- ---- ---- ---- 354.20 -32.20 386.40 1820 ---- ---- ---- ---- 350.30 -32.20 382.50 1825 ---- ---- ---- ---- 346.50 -32.20 378.70 1830 ---- ---- ---- ---- 342.70 -32.10 374.80 1835 ---- ---- ---- ---- 338.90 -32.10 371.00 1840 ---- ---- ---- ---- 335.10 -32.10 367.20 1845 ---- ---- ---- ---- 331.40 -32.00 363.40 1850 ---- ---- ---- ---- 327.70 -31.90 359.60 1855 ---- ---- ---- ---- 324.00 -31.90 355.90 1860 ---- ---- ---- ---- 320.30 -31.90 352.20 1865 ---- ---- ---- ---- 316.70 -31.80 348.50 1870 ---- ---- ---- ---- 313.10 -31.70 344.80 1875 ---- ---- ---- ---- 309.60 -31.60 341.20 1880 ---- ---- ---- ---- 306.00 -31.50 337.50 1885 ---- ---- ---- ---- 302.50 -31.50 334.00 1890 ---- ---- ---- ---- 299.00 -31.40 330.40 1895 ---- ---- ---- ---- 295.60 -31.30 326.90 1900 ---- ---- ---- ---- 292.20 -31.20 323.40 1905 ---- ---- ---- ---- 288.80 -31.10 319.90 1910 ---- ---- ---- ---- 285.40 -31.10 316.50 1915 ---- ---- ---- ---- 282.10 -31.00 313.10 1920 ---- ---- ---- ---- 278.80 -30.90 309.70 1925 ---- ---- ---- ---- 275.60 -30.80 306.40 1930 ---- ---- ---- ---- 272.40 -30.70 303.10 1935 ---- ---- ---- ---- 269.20 -30.60 299.80 1940 ---- ---- ---- ---- 266.00 -30.60 296.60 1945 ---- ---- ---- ---- 262.90 -30.50 293.40 1950 ---- ---- ---- ---- 259.80 -30.40 290.20 1955 ---- ---- ---- ---- 256.80 -30.30 287.10 1960 ---- ---- ---- ---- 253.70 -30.30 284.00 1965 ---- ---- ---- ---- 250.70 -30.20 280.90 1970 ---- ---- ---- ---- 247.80 -30.10 277.90 1975 ---- ---- ---- ---- 244.90 -30.00 274.90 1980 ---- ---- ---- ---- 242.00 -29.90 271.90 1985 ---- ---- ---- ---- 239.10 -29.90 269.00 1990 ---- ---- ---- ---- 236.30 -29.80 266.10 1995 ---- ---- ---- ---- 233.50 -29.70 263.20 2000 ---- ---- ---- ---- 230.80 -29.60 260.40 2005 ---- ---- ---- ---- 228.00 -29.60 257.60 2010 ---- ---- ---- ---- 225.30 -29.60 254.90 2015 ---- ---- ---- ---- 222.70 -29.50 252.20 2020 ---- ---- ---- ---- 220.00 -29.50 249.50 2025 ---- ---- ---- ---- 217.40 -29.40 246.80 2030 ---- ---- ---- ---- 214.80 -29.40 244.20 2035 ---- ---- ---- ---- 212.30 -29.40 241.70 2040 ---- ---- ---- ---- 209.80 -29.30 239.10 2045 ---- ---- ---- ---- 207.30 -29.30 236.60 2050 ---- ---- ---- ---- 204.90 -29.20 234.10 2055 ---- ---- ---- ---- 202.50 -29.20 231.70 2060 ---- ---- ---- ---- 200.10 -29.20 229.30 2065 ---- ---- ---- ---- 197.70 -29.20 226.90 2070 ---- ---- ---- ---- 195.40 -29.20 224.60 2075 ---- ---- ---- ---- 193.10 -29.20 222.30 2080 ---- ---- ---- ---- 190.90 -29.10 220.00 2085 ---- ---- ---- ---- 188.70 -29.10 217.80 2090 ---- ---- ---- ---- 186.50 -29.10 215.60 2095 ---- ---- ---- ---- 184.30 -29.20 213.50 2100 ---- ---- ---- ---- 182.20 -29.10 211.30 2105 ---- ---- ---- ---- 180.10 -29.10 209.20 2110 ---- ---- ---- ---- 178.10 -29.10 207.20 2115 ---- ---- ---- ---- 176.00 -29.10 205.10 2120 ---- ---- ---- ---- 174.10 -29.00 203.10 2125 ---- ---- ---- ---- 172.10 -29.10 201.20 2130 ---- ---- ---- ---- 170.20 -29.00 199.20 2135 ---- ---- ---- ---- 168.30 -29.00 197.30 2140 ---- ---- ---- ---- 166.40 -29.00 195.40 2145 ---- ---- ---- ---- 164.60 -29.00 193.60 2150 ---- ---- ---- ---- 162.80 -29.00 191.80 2155 ---- ---- ---- ---- 161.00 -29.00 190.00 2160 ---- ---- ---- ---- 159.30 -28.90 188.20 2165 ---- ---- ---- ---- 157.60 -28.90 186.50 2170 ---- ---- ---- ---- 155.90 -28.90 184.80 2175 ---- ---- ---- ---- 154.20 -28.90 183.10 2180 ---- ---- ---- ---- 152.60 -28.80 181.40 2185 ---- ---- ---- ---- 151.00 -28.80 179.80 2190 ---- ---- ---- ---- 149.40 -28.80 178.20 2195 ---- ---- ---- ---- 147.90 -28.70 176.60 2200 ---- ---- ---- ---- 146.40 -28.70 175.10 2205 ---- ---- ---- ---- 144.90 -28.60 173.50 2210 ---- ---- ---- ---- 143.40 -28.60 172.00 2215 ---- ---- ---- ---- 142.00 -28.60 170.60 2220 ---- ---- ---- ---- 140.60 -28.50 169.10 2225 ---- ---- ---- ---- 139.20 -28.50 167.70 2230 ---- ---- ---- ---- 137.80 -28.40 166.20 2235 ---- ---- ---- ---- 136.40 -28.50 164.90 2240 ---- ---- ---- ---- 135.10 -28.40 163.50 2245 ---- ---- ---- ---- 133.80 -28.30 162.10 2250 ---- ---- ---- ---- 132.50 -28.30 160.80 2255 ---- ---- ---- ---- 131.30 -28.20 159.50 2260 ---- ---- ---- ---- 130.00 -28.20 158.20 2265 ---- ---- ---- ---- 128.80 -28.10 156.90 2270 ---- ---- ---- ---- 127.60 -28.00 155.60 2275 ---- ---- ---- ---- 126.40 -28.00 154.40 2280 ---- ---- ---- ---- 125.30 -27.90 153.20 2285 ---- ---- ---- ---- 124.10 -27.90 152.00 2290 ---- ---- ---- ---- 123.00 -27.80 150.80 2295 ---- ---- ---- ---- 121.90 -27.70 149.60 2300 ---- ---- ---- ---- 120.80 -27.60 148.40 2305 ---- ---- ---- ---- 119.70 -27.60 147.30 2310 ---- ---- ---- ---- 118.60 -27.60 146.20 2315 ---- ---- ---- ---- 117.60 -27.40 145.00 2320 ---- ---- ---- ---- 116.60 -27.30 143.90 2325 ---- ---- ---- ---- 115.50 -27.30 142.80 2330 ---- ---- ---- ---- 114.50 -27.30 141.80 2335 ---- ---- ---- ---- 113.50 -27.20 140.70 2340 ---- ---- ---- ---- 112.60 -27.00 139.60 2345 ---- ---- ---- ---- 111.60 -27.00 138.60 2350 ---- ---- ---- ---- 110.70 -26.90 137.60 2355 ---- ---- ---- ---- 109.70 -26.90 136.60 2360 ---- ---- ---- ---- 108.80 -26.80 135.60 2365 ---- ---- ---- ---- 107.90 -26.70 134.60 2370 ---- ---- ---- ---- 107.00 -26.60 133.60 2375 ---- ---- ---- ---- 106.10 -26.50 132.60 2380 ---- ---- ---- ---- 105.20 -26.50 131.70 2385 ---- ---- ---- ---- 104.30 -26.40 130.70 2390 ---- ---- ---- ---- 103.50 -26.30 129.80 2395 ---- ---- ---- ---- 102.60 -26.30 128.90 2400 ---- ---- ---- ---- 101.80 -26.20 128.00 2405 ---- ---- ---- ---- 101.00 -26.10 127.10 2410 ---- ---- ---- ---- 100.10 -26.10 126.20 2415 ---- ---- ---- ---- 99.30 -26.00 125.30 2420 ---- ---- ---- ---- 98.50 -25.90 124.40 2425 ---- ---- ---- ---- 97.80 -25.80 123.60 2430 ---- ---- ---- ---- 97.00 -25.70 122.70 2435 ---- ---- ---- ---- 96.20 -25.70 121.90 2440 ---- ---- ---- ---- 95.50 -25.60 121.10 2450 ---- ---- ---- ---- 94.00 -25.50 119.50 2460 ---- ---- ---- ---- 92.60 -25.30 117.90 2470 ---- ---- ---- ---- 91.10 -25.20 116.30 2475 ---- ---- ---- ---- 90.50 -25.10 115.60 2480 ---- ---- ---- ---- 89.80 -25.00 114.80 2490 ---- ---- ---- ---- 88.40 -25.00 113.40 2500 ---- ---- ---- ---- 87.10 -24.80 111.90 2510 ---- ---- ---- ---- 85.90 -24.60 110.50 2520 ---- ---- ---- ---- 84.60 -24.50 109.10 2525 ---- ---- ---- ---- 84.00 -24.50 108.50 2530 ---- ---- ---- ---- 83.40 -24.40 107.80 2550 ---- ---- ---- ---- 81.10 -24.10 105.20 2575 ---- ---- ---- ---- 78.40 -23.80 102.20 2600 ---- ---- ---- ---- 75.80 -23.50 99.30 2625 ---- ---- ---- ---- 73.40 -23.20 96.60 2650 ---- ---- ---- ---- 71.20 -22.80 94.00 2675 ---- ---- ---- ---- 69.00 -22.60 91.60 2700 ---- ---- ---- ---- 67.00 -22.30 89.30 700 2725 ---- ---- ---- ---- 65.10 -22.00 87.10 2750 ---- ---- ---- ---- 63.40 -21.70 85.10 2775 ---- ---- ---- ---- 61.70 -21.50 83.20 2800 ---- ---- ---- ---- 60.10 -21.30 81.40 2825 ---- ---- ---- ---- 58.60 -21.00 79.60 2850 ---- ---- ---- ---- 57.30 -20.70 78.00 2875 ---- ---- ---- ---- 55.90 -20.60 76.50 2900 ---- ---- ---- ---- 54.70 -20.30 75.00 2925 ---- ---- ---- ---- 53.50 -20.10 73.60 2950 ---- ---- ---- ---- 52.40 -19.90 72.30 2975 ---- ---- ---- ---- 51.40 -19.70 71.10 3000 ---- ---- ---- ---- 50.40 -19.50 69.90 3100 ---- ---- ---- ---- 47.00 -18.90 65.90 3200 ---- ---- ---- ---- 44.30 -18.30 62.60 3300 ---- ---- ---- ---- 42.10 -17.90 60.00 3400 ---- ---- ---- ---- 40.50 -17.50 58.00 3500 ---- ---- ---- ---- 39.20 -17.20 56.40 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1083.30 -23.00 1106.30 1100 ---- ---- ---- ---- 1058.30 -23.00 1081.30 1125 ---- ---- ---- ---- 1033.30 -23.00 1056.30 1150 ---- ---- ---- ---- 1008.30 -23.00 1031.30 1175 ---- ---- ---- ---- 983.30 -23.00 1006.30 1200 ---- ---- ---- ---- 958.30 -23.00 981.30 1225 ---- ---- ---- ---- 933.30 -23.00 956.30 1250 ---- ---- ---- ---- 908.30 -23.00 931.30 1270 ---- ---- ---- ---- 888.30 -23.00 911.30 1275 ---- ---- ---- ---- 883.30 -23.00 906.30 1280 ---- ---- ---- ---- 878.30 -23.00 901.30 1290 ---- ---- ---- ---- 868.30 -23.00 891.30 1300 ---- ---- ---- ---- 858.30 -23.00 881.30 1310 ---- ---- ---- ---- 848.30 -23.00 871.30 1320 ---- ---- ---- ---- 838.30 -23.00 861.30 1325 ---- ---- ---- ---- 833.30 -23.00 856.30 1330 ---- ---- ---- ---- 828.30 -23.00 851.30 1340 ---- ---- ---- ---- 818.30 -23.00 841.30 1350 ---- ---- ---- ---- 808.30 -23.00 831.30 1360 ---- ---- ---- ---- 798.30 -23.10 821.40 1370 ---- ---- ---- ---- 788.40 -23.10 811.50 1375 ---- ---- ---- ---- 783.40 -23.20 806.60 1380 ---- ---- ---- ---- 778.40 -23.30 801.70 1385 ---- ---- ---- ---- 773.50 -23.30 796.80 1390 ---- ---- ---- ---- 768.50 -23.50 792.00 1395 ---- ---- ---- ---- 763.60 -23.50 787.10 1400 ---- ---- ---- ---- 758.70 -23.60 782.30 1405 ---- ---- ---- ---- 753.80 -23.70 777.50 1410 ---- ---- ---- ---- 748.90 -23.70 772.60 1415 ---- ---- ---- ---- 744.00 -23.80 767.80 1420 ---- ---- ---- ---- 739.10 -24.00 763.10 1425 ---- ---- ---- ---- 734.20 -24.10 758.30 1430 ---- ---- ---- ---- 729.30 -24.20 753.50 1435 ---- ---- ---- ---- 724.50 -24.30 748.80 1440 ---- ---- ---- ---- 719.60 -24.50 744.10 1445 ---- ---- ---- ---- 714.80 -24.60 739.40 1450 ---- ---- ---- ---- 709.90 -24.80 734.70 1455 ---- ---- ---- ---- 705.10 -24.90 730.00 1460 ---- ---- ---- ---- 700.30 -25.00 725.30 1465 ---- ---- ---- ---- 695.40 -25.30 720.70 1470 ---- ---- ---- ---- 690.60 -25.40 716.00 1475 ---- ---- ---- ---- 685.80 -25.60 711.40 1480 ---- ---- ---- ---- 681.00 -25.80 706.80 1485 ---- ---- ---- ---- 676.30 -25.90 702.20 1490 ---- ---- ---- ---- 671.50 -26.10 697.60 1495 ---- ---- ---- ---- 666.70 -26.30 693.00 1500 ---- ---- ---- ---- 662.00 -26.40 688.40 1505 ---- ---- ---- ---- 657.20 -26.70 683.90 1510 ---- ---- ---- ---- 652.50 -26.80 679.30 1515 ---- ---- ---- ---- 647.70 -27.10 674.80 1520 ---- ---- ---- ---- 643.00 -27.30 670.30 1525 ---- ---- ---- ---- 638.30 -27.50 665.80 1530 ---- ---- ---- ---- 633.60 -27.70 661.30 1535 ---- ---- ---- ---- 628.90 -27.90 656.80 1540 ---- ---- ---- ---- 624.20 -28.20 652.40 1545 ---- ---- ---- ---- 619.60 -28.30 647.90 1550 ---- ---- ---- ---- 614.90 -28.60 643.50 1555 ---- ---- ---- ---- 610.30 -28.80 639.10 1560 ---- ---- ---- ---- 605.60 -29.10 634.70 1565 ---- ---- ---- ---- 601.00 -29.30 630.30 1570 ---- ---- ---- ---- 596.40 -29.50 625.90 1575 ---- ---- ---- ---- 591.80 -29.70 621.50 1580 ---- ---- ---- ---- 587.20 -29.90 617.10 1585 ---- ---- ---- ---- 582.60 -30.20 612.80 1590 ---- ---- ---- ---- 578.00 -30.50 608.50 1595 ---- ---- ---- ---- 573.50 -30.60 604.10 1600 ---- ---- ---- ---- 569.00 -30.80 599.80 1605 ---- ---- ---- ---- 564.40 -31.10 595.50 1610 ---- ---- ---- ---- 559.90 -31.30 591.20 1615 ---- ---- ---- ---- 555.40 -31.50 586.90 1620 ---- ---- ---- ---- 551.00 -31.70 582.70 1625 ---- ---- ---- ---- 546.50 -31.90 578.40 1630 ---- ---- ---- ---- 542.00 -32.20 574.20 1635 ---- ---- ---- ---- 537.60 -32.30 569.90 1640 ---- ---- ---- ---- 533.20 -32.50 565.70 1645 ---- ---- ---- ---- 528.80 -32.70 561.50 1650 ---- ---- ---- ---- 524.40 -32.90 557.30 1655 ---- ---- ---- ---- 520.00 -33.10 553.10 1660 ---- ---- ---- ---- 515.60 -33.30 548.90 1665 ---- ---- ---- ---- 511.30 -33.40 544.70 1670 ---- ---- ---- ---- 507.00 -33.60 540.60 1675 ---- ---- ---- ---- 502.60 -33.80 536.40 1680 ---- ---- ---- ---- 498.30 -34.00 532.30 1685 ---- ---- ---- ---- 494.00 -34.10 528.10 1690 ---- ---- ---- ---- 489.80 -34.20 524.00 1695 ---- ---- ---- ---- 485.50 -34.40 519.90 1700 ---- ---- ---- ---- 481.30 -34.50 515.80 1705 ---- ---- ---- ---- 477.00 -34.70 511.70 1710 ---- ---- ---- ---- 472.80 -34.80 507.60 1715 ---- ---- ---- ---- 468.60 -34.90 503.50 1720 ---- ---- ---- ---- 464.40 -35.00 499.40 1725 ---- ---- ---- ---- 460.20 -35.20 495.40 1730 ---- ---- ---- ---- 456.10 -35.20 491.30 1735 ---- ---- ---- ---- 451.90 -35.40 487.30 1740 ---- ---- ---- ---- 447.80 -35.40 483.20 1745 ---- ---- ---- ---- 443.70 -35.50 479.20 1750 ---- ---- ---- ---- 439.60 -35.60 475.20 1755 ---- ---- ---- ---- 435.50 -35.60 471.10 1760 ---- ---- ---- ---- 431.40 -35.70 467.10 1765 ---- ---- ---- ---- 427.40 -35.80 463.20 1770 ---- ---- ---- ---- 423.30 -35.90 459.20 1775 ---- ---- ---- ---- 419.30 -35.90 455.20 1780 ---- ---- ---- ---- 415.30 -35.90 451.20 1785 ---- ---- ---- ---- 411.30 -36.00 447.30 1790 ---- ---- ---- ---- 407.30 -36.10 443.40 1795 ---- ---- ---- ---- 403.40 -36.00 439.40 1800 ---- ---- ---- ---- 399.50 -36.00 435.50 1805 ---- ---- ---- ---- 395.50 -36.10 431.60 1810 ---- ---- ---- ---- 391.70 -36.00 427.70 1815 ---- ---- ---- ---- 387.80 -36.10 423.90 1820 ---- ---- ---- ---- 383.90 -36.10 420.00 1825 ---- ---- ---- ---- 380.10 -36.10 416.20 1830 ---- ---- ---- ---- 376.30 -36.10 412.40 1835 ---- ---- ---- ---- 372.50 -36.10 408.60 1840 ---- ---- ---- ---- 368.80 -36.00 404.80 1845 ---- ---- ---- ---- 365.00 -36.00 401.00 1850 ---- ---- ---- ---- 361.30 -36.00 397.30 1855 ---- ---- ---- ---- 357.60 -36.00 393.60 1860 ---- ---- ---- ---- 354.00 -35.90 389.90 1865 ---- ---- ---- ---- 350.30 -35.90 386.20 1870 ---- ---- ---- ---- 346.70 -35.80 382.50 1875 ---- ---- ---- ---- 343.10 -35.80 378.90 1880 ---- ---- ---- ---- 339.60 -35.70 375.30 1885 ---- ---- ---- ---- 336.10 -35.60 371.70 1890 ---- ---- ---- ---- 332.60 -35.50 368.10 1895 ---- ---- ---- ---- 329.10 -35.50 364.60 1900 ---- ---- ---- ---- 325.70 -35.40 361.10 1905 ---- ---- ---- ---- 322.20 -35.40 357.60 1910 ---- ---- ---- ---- 318.90 -35.20 354.10 1915 ---- ---- ---- ---- 315.50 -35.20 350.70 1920 ---- ---- ---- ---- 312.20 -35.10 347.30 1925 ---- ---- ---- ---- 308.90 -35.00 343.90 1930 ---- ---- ---- ---- 305.60 -35.00 340.60 1935 ---- ---- ---- ---- 302.40 -34.90 337.30 1940 ---- ---- ---- ---- 299.20 -34.80 334.00 1945 ---- ---- ---- ---- 296.00 -34.80 330.80 1950 ---- ---- ---- ---- 292.90 -34.70 327.60 1955 ---- ---- ---- ---- 289.80 -34.60 324.40 1960 ---- ---- ---- ---- 286.70 -34.60 321.30 1965 ---- ---- ---- ---- 283.70 -34.50 318.20 1970 ---- ---- ---- ---- 280.70 -34.40 315.10 1975 ---- ---- ---- ---- 277.70 -34.40 312.10 1980 ---- ---- ---- ---- 274.80 -34.30 309.10 1985 ---- ---- ---- ---- 271.90 -34.20 306.10 1990 ---- ---- ---- ---- 269.00 -34.20 303.20 1995 ---- ---- ---- ---- 266.10 -34.20 300.30 2000 ---- ---- ---- ---- 263.30 -34.10 297.40 2005 ---- ---- ---- ---- 260.50 -34.10 294.60 2010 ---- ---- ---- ---- 257.80 -34.00 291.80 2015 ---- ---- ---- ---- 255.10 -33.90 289.00 2020 ---- ---- ---- ---- 252.40 -33.90 286.30 2025 ---- ---- ---- ---- 249.70 -33.90 283.60 2030 ---- ---- ---- ---- 247.10 -33.80 280.90 2035 ---- ---- ---- ---- 244.50 -33.80 278.30 2040 ---- ---- ---- ---- 241.90 -33.80 275.70 2045 ---- ---- ---- ---- 239.40 -33.80 273.20 2050 ---- ---- ---- ---- 236.90 -33.80 270.70 2055 ---- ---- ---- ---- 234.40 -33.80 268.20 2060 ---- ---- ---- ---- 231.90 -33.80 265.70 2065 ---- ---- ---- ---- 229.50 -33.80 263.30 2070 ---- ---- ---- ---- 227.10 -33.80 260.90 2075 ---- ---- ---- ---- 224.80 -33.80 258.60 2080 ---- ---- ---- ---- 222.40 -33.90 256.30 2085 ---- ---- ---- ---- 220.10 -33.90 254.00 2090 ---- ---- ---- ---- 217.90 -33.90 251.80 2095 ---- ---- ---- ---- 215.60 -34.00 249.60 2100 ---- ---- ---- ---- 213.40 -34.00 247.40 2105 ---- ---- ---- ---- 211.30 -34.00 245.30 2110 ---- ---- ---- ---- 209.10 -34.10 243.20 2115 ---- ---- ---- ---- 207.00 -34.10 241.10 2120 ---- ---- ---- ---- 204.90 -34.20 239.10 2125 ---- ---- ---- ---- 202.80 -34.30 237.10 2130 ---- ---- ---- ---- 200.80 -34.30 235.10 2135 ---- ---- ---- ---- 198.80 -34.40 233.20 2140 ---- ---- ---- ---- 196.90 -34.40 231.30 2145 ---- ---- ---- ---- 194.90 -34.50 229.40 2150 ---- ---- ---- ---- 193.00 -34.50 227.50 2155 ---- ---- ---- ---- 191.20 -34.50 225.70 2160 ---- ---- ---- ---- 189.30 -34.60 223.90 2165 ---- ---- ---- ---- 187.50 -34.70 222.20 2170 ---- ---- ---- ---- 185.70 -34.80 220.50 2175 ---- ---- ---- ---- 184.00 -34.80 218.80 2180 ---- ---- ---- ---- 182.30 -34.80 217.10 2185 ---- ---- ---- ---- 180.60 -34.90 215.50 2190 ---- ---- ---- ---- 178.90 -34.90 213.80 2195 ---- ---- ---- ---- 177.30 -34.90 212.20 2200 ---- ---- ---- ---- 175.70 -35.00 210.70 2205 ---- ---- ---- ---- 174.10 -35.00 209.10 2210 ---- ---- ---- ---- 172.60 -35.00 207.60 2215 ---- ---- ---- ---- 171.00 -35.10 206.10 2220 ---- ---- ---- ---- 169.50 -35.10 204.60 2225 ---- ---- ---- ---- 168.10 -35.10 203.20 2230 ---- ---- ---- ---- 166.60 -35.20 201.80 2235 ---- ---- ---- ---- 165.20 -35.10 200.30 2240 ---- ---- ---- ---- 163.80 -35.20 199.00 2245 ---- ---- ---- ---- 162.40 -35.20 197.60 2250 ---- ---- ---- ---- 161.10 -35.10 196.20 2255 ---- ---- ---- ---- 159.70 -35.20 194.90 2260 ---- ---- ---- ---- 158.40 -35.20 193.60 2265 ---- ---- ---- ---- 157.10 -35.20 192.30 2270 ---- ---- ---- ---- 155.90 -35.10 191.00 2275 ---- ---- ---- ---- 154.60 -35.20 189.80 2280 ---- ---- ---- ---- 153.40 -35.10 188.50 2285 ---- ---- ---- ---- 152.20 -35.10 187.30 2290 ---- ---- ---- ---- 151.00 -35.10 186.10 2295 ---- ---- ---- ---- 149.80 -35.10 184.90 2300 ---- ---- ---- ---- 148.70 -35.00 183.70 2305 ---- ---- ---- ---- 147.50 -35.00 182.50 2310 ---- ---- ---- ---- 146.40 -34.90 181.30 2315 ---- ---- ---- ---- 145.30 -34.90 180.20 2320 ---- ---- ---- ---- 144.20 -34.80 179.00 2325 ---- ---- ---- ---- 143.20 -34.70 177.90 2330 ---- ---- ---- ---- 142.10 -34.70 176.80 2335 ---- ---- ---- ---- 141.10 -34.60 175.70 2340 ---- ---- ---- ---- 140.00 -34.50 174.50 2345 ---- ---- ---- ---- 139.00 -34.50 173.50 2350 ---- ---- ---- ---- 138.00 -34.40 172.40 2355 ---- ---- ---- ---- 137.10 -34.20 171.30 2360 ---- ---- ---- ---- 136.10 -34.10 170.20 2365 ---- ---- ---- ---- 135.10 -34.10 169.20 2370 ---- ---- ---- ---- 134.20 -33.90 168.10 2375 ---- ---- ---- ---- 133.20 -33.90 167.10 2380 ---- ---- ---- ---- 132.30 -33.70 166.00 2385 ---- ---- ---- ---- 131.40 -33.60 165.00 2390 ---- ---- ---- ---- 130.50 -33.50 164.00 2395 ---- ---- ---- ---- 129.60 -33.40 163.00 2400 ---- ---- ---- ---- 128.70 -33.30 162.00 2405 ---- ---- ---- ---- 127.90 -33.10 161.00 2410 ---- ---- ---- ---- 127.00 -33.10 160.10 2415 ---- ---- ---- ---- 126.20 -32.90 159.10 2420 ---- ---- ---- ---- 125.30 -32.80 158.10 2425 ---- ---- ---- ---- 124.50 -32.70 157.20 2430 ---- ---- ---- ---- 123.70 -32.50 156.20 2435 ---- ---- ---- ---- 122.90 -32.40 155.30 2440 ---- ---- ---- ---- 122.10 -32.30 154.40 2445 ---- ---- ---- ---- 121.30 -32.20 153.50 2450 ---- ---- ---- ---- 120.50 -32.10 152.60 2455 ---- ---- ---- ---- 119.70 -32.00 151.70 2460 ---- ---- ---- ---- 119.00 -31.80 150.80 2470 ---- ---- ---- ---- 117.50 -31.50 149.00 2475 ---- ---- ---- ---- 116.70 -31.50 148.20 2480 ---- ---- ---- ---- 116.00 -31.30 147.30 2490 ---- ---- ---- ---- 114.60 -31.00 145.60 2500 ---- ---- ---- ---- 113.20 -30.80 144.00 2510 ---- ---- ---- ---- 111.80 -30.60 142.40 2520 ---- ---- ---- ---- 110.50 -30.30 140.80 2525 ---- ---- ---- ---- 109.90 -30.10 140.00 2530 ---- ---- ---- ---- 109.20 -30.10 139.30 2540 ---- ---- ---- ---- 107.90 -29.90 137.80 2550 ---- ---- ---- ---- 106.70 -29.60 136.30 2560 ---- ---- ---- ---- 105.50 -29.30 134.80 2575 ---- ---- ---- ---- 103.80 -28.90 132.70 2600 ---- ---- ---- ---- 101.00 -28.30 129.30 2625 ---- ---- ---- ---- 98.30 -27.80 126.10 2650 ---- ---- ---- ---- 95.90 -27.20 123.10 2675 ---- ---- ---- ---- 93.50 -26.70 120.20 2700 ---- ---- ---- ---- 91.30 -26.10 117.40 2725 ---- ---- ---- ---- 89.30 -25.50 114.80 2750 ---- ---- ---- ---- 87.30 -25.00 112.30 3500 ---- ---- ---- ---- 60.50 -14.40 74.90 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 847.90 -23.40 871.30 1350 ---- ---- ---- ---- 822.90 -24.10 847.00 1375 ---- ---- ---- ---- 798.20 -24.90 823.10 1400 ---- ---- ---- ---- 773.80 -25.70 799.50 1425 ---- ---- ---- ---- 749.70 -26.50 776.20 1450 ---- ---- ---- ---- 725.90 -27.40 753.30 1475 ---- ---- ---- ---- 702.40 -28.30 730.70 1500 ---- ---- ---- ---- 679.10 -29.40 708.50 1520 ---- ---- ---- ---- 660.70 -30.20 690.90 1525 ---- ---- ---- ---- 656.10 -30.40 686.50 1530 ---- ---- ---- ---- 651.60 -30.60 682.20 1540 ---- ---- ---- ---- 642.40 -31.10 673.50 1550 ---- ---- ---- ---- 633.40 -31.50 664.90 1560 ---- ---- ---- ---- 624.40 -31.90 656.30 1570 ---- ---- ---- ---- 615.40 -32.40 647.80 1575 ---- ---- ---- ---- 610.90 -32.60 643.50 1580 ---- ---- ---- ---- 606.50 -32.80 639.30 1590 ---- ---- ---- ---- 597.60 -33.30 630.90 1600 ---- ---- ---- ---- 588.70 -33.80 622.50 1610 ---- ---- ---- ---- 579.90 -34.20 614.10 1615 ---- ---- ---- ---- 575.50 -34.50 610.00 1620 ---- ---- ---- ---- 571.20 -34.60 605.80 1625 ---- ---- ---- ---- 566.80 -34.90 601.70 1630 ---- ---- ---- ---- 562.40 -35.10 597.50 1635 ---- ---- ---- ---- 558.10 -35.30 593.40 1640 ---- ---- ---- ---- 553.80 -35.50 589.30 1645 ---- ---- ---- ---- 549.40 -35.80 585.20 1650 ---- ---- ---- ---- 545.10 -36.00 581.10 1655 ---- ---- ---- ---- 540.80 -36.30 577.10 1660 ---- ---- ---- ---- 536.50 -36.50 573.00 1665 ---- ---- ---- ---- 532.30 -36.60 568.90 1670 ---- ---- ---- ---- 528.00 -36.90 564.90 1675 ---- ---- ---- ---- 523.70 -37.10 560.80 1680 ---- ---- ---- ---- 519.50 -37.30 556.80 1685 ---- ---- ---- ---- 515.30 -37.50 552.80 1690 ---- ---- ---- ---- 511.10 -37.70 548.80 1695 ---- ---- ---- ---- 506.90 -37.90 544.80 1700 ---- ---- ---- ---- 502.70 -38.10 540.80 1705 ---- ---- ---- ---- 498.50 -38.30 536.80 1710 ---- ---- ---- ---- 494.30 -38.50 532.80 1715 ---- ---- ---- ---- 490.20 -38.60 528.80 1720 ---- ---- ---- ---- 486.10 -38.70 524.80 1725 ---- ---- ---- ---- 481.90 -39.00 520.90 1730 ---- ---- ---- ---- 477.80 -39.10 516.90 1735 ---- ---- ---- ---- 473.70 -39.30 513.00 1740 ---- ---- ---- ---- 469.70 -39.30 509.00 1745 ---- ---- ---- ---- 465.60 -39.50 505.10 1750 ---- ---- ---- ---- 461.60 -39.60 501.20 1755 ---- ---- ---- ---- 457.50 -39.80 497.30 1760 ---- ---- ---- ---- 453.50 -39.80 493.30 1765 ---- ---- ---- ---- 449.50 -39.90 489.40 1770 ---- ---- ---- ---- 445.50 -40.00 485.50 1775 ---- ---- ---- ---- 441.60 -40.10 481.70 1780 ---- ---- ---- ---- 437.60 -40.20 477.80 1785 ---- ---- ---- ---- 433.70 -40.20 473.90 1790 ---- ---- ---- ---- 429.80 -40.30 470.10 1795 ---- ---- ---- ---- 425.90 -40.30 466.20 1800 ---- ---- ---- ---- 422.00 -40.40 462.40 1805 ---- ---- ---- ---- 418.10 -40.40 458.50 1810 ---- ---- ---- ---- 414.30 -40.40 454.70 1815 ---- ---- ---- ---- 410.50 -40.40 450.90 1820 ---- ---- ---- ---- 406.70 -40.40 447.10 1825 ---- ---- ---- ---- 402.90 -40.50 443.40 1830 ---- ---- ---- ---- 399.10 -40.50 439.60 1835 ---- ---- ---- ---- 395.40 -40.50 435.90 1840 ---- ---- ---- ---- 391.70 -40.40 432.10 1845 ---- ---- ---- ---- 388.00 -40.40 428.40 1850 ---- ---- ---- ---- 384.30 -40.40 424.70 1855 ---- ---- ---- ---- 380.70 -40.30 421.00 1860 ---- ---- ---- ---- 377.00 -40.40 417.40 1865 ---- ---- ---- ---- 373.40 -40.30 413.70 1870 ---- ---- ---- ---- 369.90 -40.20 410.10 1875 ---- ---- ---- ---- 366.30 -40.20 406.50 1880 ---- ---- ---- ---- 362.80 -40.10 402.90 1885 ---- ---- ---- ---- 359.30 -40.10 399.40 1890 ---- ---- ---- ---- 355.80 -40.00 395.80 1895 ---- ---- ---- ---- 352.40 -39.90 392.30 1900 ---- ---- ---- ---- 349.00 -39.80 388.80 1905 ---- ---- ---- ---- 345.60 -39.80 385.40 1910 ---- ---- ---- ---- 342.20 -39.80 382.00 1915 ---- ---- ---- ---- 338.90 -39.60 378.50 1920 ---- ---- ---- ---- 335.60 -39.60 375.20 1925 ---- ---- ---- ---- 332.30 -39.50 371.80 1930 ---- ---- ---- ---- 329.10 -39.40 368.50 1935 ---- ---- ---- ---- 325.90 -39.30 365.20 1940 ---- ---- ---- ---- 322.70 -39.20 361.90 1945 ---- ---- ---- ---- 319.50 -39.20 358.70 1950 ---- ---- ---- ---- 316.40 -39.10 355.50 1955 ---- ---- ---- ---- 313.30 -39.00 352.30 1960 ---- ---- ---- ---- 310.20 -39.00 349.20 1965 ---- ---- ---- ---- 307.20 -38.90 346.10 1970 ---- ---- ---- ---- 304.20 -38.80 343.00 1975 ---- ---- ---- ---- 301.20 -38.80 340.00 1980 ---- ---- ---- ---- 298.30 -38.70 337.00 1985 ---- ---- ---- ---- 295.40 -38.60 334.00 1990 ---- ---- ---- ---- 292.50 -38.60 331.10 1995 ---- ---- ---- ---- 289.60 -38.60 328.20 2000 ---- ---- ---- ---- 286.80 -38.50 325.30 2005 ---- ---- ---- ---- 284.10 -38.40 322.50 2010 ---- ---- ---- ---- 281.30 -38.40 319.70 2015 ---- ---- ---- ---- 278.60 -38.40 317.00 2020 ---- ---- ---- ---- 275.90 -38.30 314.20 2025 ---- ---- ---- ---- 273.30 -38.20 311.50 2030 ---- ---- ---- ---- 270.60 -38.30 308.90 2035 ---- ---- ---- ---- 268.00 -38.30 306.30 2040 ---- ---- ---- ---- 265.50 -38.20 303.70 2045 ---- ---- ---- ---- 262.90 -38.20 301.10 2050 ---- ---- ---- ---- 260.40 -38.20 298.60 2055 ---- ---- ---- ---- 258.00 -38.10 296.10 2060 ---- ---- ---- ---- 255.50 -38.10 293.60 2065 ---- ---- ---- ---- 253.10 -38.10 291.20 2070 ---- ---- ---- ---- 250.70 -38.10 288.80 2075 ---- ---- ---- ---- 248.30 -38.20 286.50 2080 ---- ---- ---- ---- 246.00 -38.20 284.20 2085 ---- ---- ---- ---- 243.70 -38.20 281.90 2090 ---- ---- ---- ---- 241.40 -38.20 279.60 2095 ---- ---- ---- ---- 239.10 -38.30 277.40 2100 ---- ---- ---- ---- 236.90 -38.30 275.20 2105 ---- ---- ---- ---- 234.70 -38.40 273.10 2110 ---- ---- ---- ---- 232.60 -38.40 271.00 2115 ---- ---- ---- ---- 230.40 -38.50 268.90 2120 ---- ---- ---- ---- 228.30 -38.50 266.80 2125 ---- ---- ---- ---- 226.30 -38.50 264.80 2130 ---- ---- ---- ---- 224.20 -38.60 262.80 2135 ---- ---- ---- ---- 222.20 -38.70 260.90 2140 ---- ---- ---- ---- 220.20 -38.70 258.90 2145 ---- ---- ---- ---- 218.30 -38.70 257.00 2150 ---- ---- ---- ---- 216.30 -38.90 255.20 2155 ---- ---- ---- ---- 214.40 -39.00 253.40 2160 ---- ---- ---- ---- 212.60 -38.90 251.50 2165 ---- ---- ---- ---- 210.80 -39.00 249.80 2170 ---- ---- ---- ---- 208.90 -39.10 248.00 2175 ---- ---- ---- ---- 207.20 -39.10 246.30 2180 ---- ---- ---- ---- 205.40 -39.20 244.60 2185 ---- ---- ---- ---- 203.70 -39.30 243.00 2190 ---- ---- ---- ---- 202.00 -39.30 241.30 2195 ---- ---- ---- ---- 200.40 -39.30 239.70 2200 ---- ---- ---- ---- 198.80 -39.40 238.20 2205 ---- ---- ---- ---- 197.20 -39.40 236.60 2210 ---- ---- ---- ---- 195.60 -39.50 235.10 2215 ---- ---- ---- ---- 194.00 -39.60 233.60 2220 ---- ---- ---- ---- 192.50 -39.60 232.10 2225 ---- ---- ---- ---- 191.00 -39.60 230.60 2230 ---- ---- ---- ---- 189.60 -39.60 229.20 2235 ---- ---- ---- ---- 188.10 -39.70 227.80 2240 ---- ---- ---- ---- 186.70 -39.70 226.40 2245 ---- ---- ---- ---- 185.30 -39.80 225.10 2250 ---- ---- ---- ---- 183.90 -39.80 223.70 2255 ---- ---- ---- ---- 182.60 -39.80 222.40 2260 ---- ---- ---- ---- 181.30 -39.80 221.10 2265 ---- ---- ---- ---- 180.00 -39.80 219.80 2270 ---- ---- ---- ---- 178.70 -39.90 218.60 2275 ---- ---- ---- ---- 177.40 -39.90 217.30 2280 ---- ---- ---- ---- 176.20 -39.90 216.10 2285 ---- ---- ---- ---- 175.00 -39.90 214.90 2290 ---- ---- ---- ---- 173.80 -39.90 213.70 2295 ---- ---- ---- ---- 172.60 -39.90 212.50 2300 ---- ---- ---- ---- 171.40 -40.00 211.40 2305 ---- ---- ---- ---- 170.30 -39.90 210.20 2310 ---- ---- ---- ---- 169.10 -40.00 209.10 2315 ---- ---- ---- ---- 168.00 -40.00 208.00 2320 ---- ---- ---- ---- 166.90 -40.00 206.90 2325 ---- ---- ---- ---- 165.90 -39.90 205.80 2330 ---- ---- ---- ---- 164.80 -40.00 204.80 2335 ---- ---- ---- ---- 163.80 -39.90 203.70 2340 ---- ---- ---- ---- 162.70 -40.00 202.70 2345 ---- ---- ---- ---- 161.70 -40.00 201.70 2350 ---- ---- ---- ---- 160.70 -39.90 200.60 2355 ---- ---- ---- ---- 159.70 -39.90 199.60 2360 ---- ---- ---- ---- 158.80 -39.80 198.60 2365 ---- ---- ---- ---- 157.80 -39.90 197.70 2370 ---- ---- ---- ---- 156.80 -39.90 196.70 2375 ---- ---- ---- ---- 155.90 -39.80 195.70 2380 ---- ---- ---- ---- 155.00 -39.80 194.80 2385 ---- ---- ---- ---- 154.10 -39.70 193.80 2390 ---- ---- ---- ---- 153.20 -39.70 192.90 2395 ---- ---- ---- ---- 152.30 -39.70 192.00 2400 ---- ---- ---- ---- 151.40 -39.70 191.10 2405 ---- ---- ---- ---- 150.60 -39.60 190.20 2410 ---- ---- ---- ---- 149.70 -39.60 189.30 2415 ---- ---- ---- ---- 148.90 -39.50 188.40 2420 ---- ---- ---- ---- 148.00 -39.60 187.60 2425 ---- ---- ---- ---- 147.20 -39.50 186.70 2430 ---- ---- ---- ---- 146.40 -39.50 185.90 2435 ---- ---- ---- ---- 145.60 -39.40 185.00 2440 ---- ---- ---- ---- 144.80 -39.40 184.20 2445 ---- ---- ---- ---- 144.00 -39.40 183.40 2450 ---- ---- ---- ---- 143.20 -39.40 182.60 2455 ---- ---- ---- ---- 142.50 -39.30 181.80 2460 ---- ---- ---- ---- 141.70 -39.30 181.00 2465 ---- ---- ---- ---- 140.90 -39.30 180.20 2470 ---- ---- ---- ---- 140.20 -39.20 179.40 2475 ---- ---- ---- ---- 139.50 -39.10 178.60 2480 ---- ---- ---- ---- 138.80 -39.10 177.90 2490 ---- ---- ---- ---- 137.30 -39.10 176.40 2500 ---- ---- ---- ---- 135.90 -39.00 174.90 2510 ---- ---- ---- ---- 134.60 -38.90 173.50 2520 ---- ---- ---- ---- 133.30 -38.80 172.10 2525 ---- ---- ---- ---- 132.60 -38.80 171.40 2530 ---- ---- ---- ---- 132.00 -38.70 170.70 2540 ---- ---- ---- ---- 130.70 -38.70 169.40 2550 ---- ---- ---- ---- 129.50 -38.60 168.10 2560 ---- ---- ---- ---- 128.30 -38.50 166.80 2570 ---- ---- ---- ---- 127.10 -38.50 165.60 2575 ---- ---- ---- ---- 126.50 -38.50 165.00 2600 ---- ---- ---- ---- 123.70 -38.30 162.00 2625 ---- ---- ---- ---- 121.10 -38.10 159.20 2650 ---- ---- ---- ---- 118.60 -37.90 156.50 2675 ---- ---- ---- ---- 116.30 -37.70 154.00 2700 ---- ---- ---- ---- 114.10 -37.60 151.70 2725 ---- ---- ---- ---- 112.00 -37.40 149.40 2750 ---- ---- ---- ---- 110.10 -37.20 147.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 848.00 -28.30 876.30 1375 ---- ---- ---- ---- 823.70 -29.50 853.20 1400 ---- ---- ---- ---- 799.70 -30.60 830.30 1425 ---- ---- ---- ---- 776.00 -31.70 807.70 1450 ---- ---- ---- ---- 752.60 -32.70 785.30 1475 ---- ---- ---- ---- 729.40 -33.80 763.20 1500 ---- ---- ---- ---- 706.50 -34.70 741.20 1525 ---- ---- ---- ---- 683.80 -35.70 719.50 1530 ---- ---- ---- ---- 679.30 -35.90 715.20 1540 ---- ---- ---- ---- 670.30 -36.20 706.50 1550 ---- ---- ---- ---- 661.40 -36.60 698.00 1560 ---- ---- ---- ---- 652.50 -36.90 689.40 1570 ---- ---- ---- ---- 643.60 -37.30 680.90 1575 ---- ---- ---- ---- 639.20 -37.50 676.70 1580 ---- ---- ---- ---- 634.80 -37.60 672.40 1590 ---- ---- ---- ---- 626.00 -38.00 664.00 1600 ---- ---- ---- ---- 617.30 -38.30 655.60 1610 ---- ---- ---- ---- 608.60 -38.60 647.20 1620 ---- ---- ---- ---- 600.00 -38.90 638.90 1625 ---- ---- ---- ---- 595.60 -39.10 634.70 1630 ---- ---- ---- ---- 591.30 -39.30 630.60 1635 ---- ---- ---- ---- 587.00 -39.40 626.40 1640 ---- ---- ---- ---- 582.80 -39.50 622.30 1645 ---- ---- ---- ---- 578.50 -39.70 618.20 1650 ---- ---- ---- ---- 574.20 -39.90 614.10 1655 ---- ---- ---- ---- 570.00 -40.00 610.00 1660 ---- ---- ---- ---- 565.70 -40.20 605.90 1665 ---- ---- ---- ---- 561.50 -40.30 601.80 1670 ---- ---- ---- ---- 557.30 -40.40 597.70 1675 ---- ---- ---- ---- 553.10 -40.50 593.60 1680 ---- ---- ---- ---- 548.90 -40.70 589.60 1685 ---- ---- ---- ---- 544.70 -40.80 585.50 1690 ---- ---- ---- ---- 540.50 -41.00 581.50 1695 ---- ---- ---- ---- 536.30 -41.10 577.40 1700 ---- ---- ---- ---- 532.20 -41.20 573.40 1705 ---- ---- ---- ---- 528.00 -41.40 569.40 1710 ---- ---- ---- ---- 523.90 -41.50 565.40 1715 ---- ---- ---- ---- 519.80 -41.60 561.40 1720 ---- ---- ---- ---- 515.70 -41.70 557.40 1725 ---- ---- ---- ---- 511.60 -41.80 553.40 1730 ---- ---- ---- ---- 507.50 -41.90 549.40 1735 ---- ---- ---- ---- 503.40 -42.10 545.50 1740 ---- ---- ---- ---- 499.40 -42.10 541.50 1745 ---- ---- ---- ---- 495.30 -42.30 537.60 1750 ---- ---- ---- ---- 491.30 -42.30 533.60 1755 ---- ---- ---- ---- 487.30 -42.40 529.70 1760 ---- ---- ---- ---- 483.30 -42.50 525.80 1765 ---- ---- ---- ---- 479.30 -42.60 521.90 1770 ---- ---- ---- ---- 475.40 -42.60 518.00 1775 ---- ---- ---- ---- 471.40 -42.70 514.10 1780 ---- ---- ---- ---- 467.50 -42.70 510.20 1785 ---- ---- ---- ---- 463.50 -42.80 506.30 1790 ---- ---- ---- ---- 459.60 -42.80 502.40 1795 ---- ---- ---- ---- 455.70 -42.90 498.60 1800 ---- ---- ---- ---- 451.90 -42.80 494.70 1805 ---- ---- ---- ---- 448.00 -42.90 490.90 1810 ---- ---- ---- ---- 444.20 -42.90 487.10 1815 ---- ---- ---- ---- 440.40 -42.90 483.30 1820 ---- ---- ---- ---- 436.60 -42.90 479.50 1825 ---- ---- ---- ---- 432.80 -42.90 475.70 1830 ---- ---- ---- ---- 429.00 -42.90 471.90 1835 ---- ---- ---- ---- 425.30 -42.90 468.20 1840 ---- ---- ---- ---- 421.50 -42.90 464.40 1845 ---- ---- ---- ---- 417.80 -42.90 460.70 1850 ---- ---- ---- ---- 414.10 -42.90 457.00 1855 ---- ---- ---- ---- 410.50 -42.80 453.30 1860 ---- ---- ---- ---- 406.80 -42.80 449.60 1865 ---- ---- ---- ---- 403.20 -42.80 446.00 1870 ---- ---- ---- ---- 399.60 -42.80 442.40 1875 ---- ---- ---- ---- 396.00 -42.70 438.70 1880 ---- ---- ---- ---- 392.50 -42.60 435.10 1885 ---- ---- ---- ---- 389.00 -42.60 431.60 1890 ---- ---- ---- ---- 385.50 -42.50 428.00 1895 ---- ---- ---- ---- 382.00 -42.50 424.50 1900 ---- ---- ---- ---- 378.50 -42.50 421.00 1905 ---- ---- ---- ---- 375.10 -42.40 417.50 1910 ---- ---- ---- ---- 371.70 -42.30 414.00 1915 ---- ---- ---- ---- 368.30 -42.30 410.60 1920 ---- ---- ---- ---- 365.00 -42.20 407.20 1925 ---- ---- ---- ---- 361.70 -42.10 403.80 1930 ---- ---- ---- ---- 358.40 -42.00 400.40 1935 ---- ---- ---- ---- 355.10 -42.00 397.10 1940 ---- ---- ---- ---- 351.90 -41.90 393.80 1945 ---- ---- ---- ---- 348.70 -41.80 390.50 1950 ---- ---- ---- ---- 345.50 -41.70 387.20 1955 ---- ---- ---- ---- 342.40 -41.60 384.00 1960 ---- ---- ---- ---- 339.30 -41.50 380.80 1965 ---- ---- ---- ---- 336.20 -41.50 377.70 1970 ---- ---- ---- ---- 333.10 -41.40 374.50 1975 ---- ---- ---- ---- 330.10 -41.40 371.50 1980 ---- ---- ---- ---- 327.10 -41.30 368.40 1985 ---- ---- ---- ---- 324.10 -41.30 365.40 1990 ---- ---- ---- ---- 321.20 -41.20 362.40 1995 ---- ---- ---- ---- 318.30 -41.10 359.40 2000 ---- ---- ---- ---- 315.40 -41.10 356.50 2005 ---- ---- ---- ---- 312.60 -41.00 353.60 2010 ---- ---- ---- ---- 309.80 -40.90 350.70 2015 ---- ---- ---- ---- 307.00 -40.90 347.90 2020 ---- ---- ---- ---- 304.30 -40.80 345.10 2025 ---- ---- ---- ---- 301.50 -40.90 342.40 2030 ---- ---- ---- ---- 298.90 -40.70 339.60 2035 ---- ---- ---- ---- 296.20 -40.80 337.00 2040 ---- ---- ---- ---- 293.60 -40.70 334.30 2045 ---- ---- ---- ---- 291.00 -40.70 331.70 2050 ---- ---- ---- ---- 288.40 -40.70 329.10 2055 ---- ---- ---- ---- 285.90 -40.60 326.50 2060 ---- ---- ---- ---- 283.40 -40.60 324.00 2065 ---- ---- ---- ---- 280.90 -40.60 321.50 2070 ---- ---- ---- ---- 278.50 -40.60 319.10 2075 ---- ---- ---- ---- 276.10 -40.60 316.70 2080 ---- ---- ---- ---- 273.70 -40.60 314.30 2085 ---- ---- ---- ---- 271.30 -40.60 311.90 2090 ---- ---- ---- ---- 269.00 -40.60 309.60 2095 ---- ---- ---- ---- 266.70 -40.70 307.40 2100 ---- ---- ---- ---- 264.40 -40.70 305.10 2105 ---- ---- ---- ---- 262.10 -40.80 302.90 2110 ---- ---- ---- ---- 259.90 -40.80 300.70 2115 ---- ---- ---- ---- 257.70 -40.90 298.60 2120 ---- ---- ---- ---- 255.50 -41.00 296.50 2125 ---- ---- ---- ---- 253.40 -41.00 294.40 2130 ---- ---- ---- ---- 251.30 -41.00 292.30 2135 ---- ---- ---- ---- 249.20 -41.10 290.30 2140 ---- ---- ---- ---- 247.10 -41.30 288.40 2145 ---- ---- ---- ---- 245.10 -41.30 286.40 2150 ---- ---- ---- ---- 243.10 -41.40 284.50 2155 ---- ---- ---- ---- 241.20 -41.40 282.60 2160 ---- ---- ---- ---- 239.20 -41.60 280.80 2165 ---- ---- ---- ---- 237.30 -41.70 279.00 2170 ---- ---- ---- ---- 235.50 -41.70 277.20 2175 ---- ---- ---- ---- 233.60 -41.80 275.40 2180 ---- ---- ---- ---- 231.80 -41.90 273.70 2185 ---- ---- ---- ---- 230.00 -42.00 272.00 2190 ---- ---- ---- ---- 228.20 -42.10 270.30 2195 ---- ---- ---- ---- 226.50 -42.20 268.70 2200 ---- ---- ---- ---- 224.80 -42.30 267.10 2205 ---- ---- ---- ---- 223.10 -42.40 265.50 2210 ---- ---- ---- ---- 221.50 -42.50 264.00 2215 ---- ---- ---- ---- 219.90 -42.50 262.40 2220 ---- ---- ---- ---- 218.30 -42.60 260.90 2225 ---- ---- ---- ---- 216.80 -42.60 259.40 2230 ---- ---- ---- ---- 215.20 -42.80 258.00 2235 ---- ---- ---- ---- 213.70 -42.90 256.60 2240 ---- ---- ---- ---- 212.30 -42.90 255.20 2245 ---- ---- ---- ---- 210.80 -43.00 253.80 2250 ---- ---- ---- ---- 209.40 -43.00 252.40 2255 ---- ---- ---- ---- 208.00 -43.10 251.10 2260 ---- ---- ---- ---- 206.60 -43.10 249.70 2265 ---- ---- ---- ---- 205.20 -43.20 248.40 2270 ---- ---- ---- ---- 203.90 -43.30 247.20 2275 ---- ---- ---- ---- 202.60 -43.30 245.90 2280 ---- ---- ---- ---- 201.30 -43.40 244.70 2285 ---- ---- ---- ---- 200.10 -43.30 243.40 2290 ---- ---- ---- ---- 198.80 -43.40 242.20 2295 ---- ---- ---- ---- 197.60 -43.40 241.00 2300 ---- ---- ---- ---- 196.40 -43.50 239.90 2305 ---- ---- ---- ---- 195.20 -43.50 238.70 2310 ---- ---- ---- ---- 194.00 -43.60 237.60 2315 ---- ---- ---- ---- 192.90 -43.50 236.40 2320 ---- ---- ---- ---- 191.80 -43.50 235.30 2325 ---- ---- ---- ---- 190.70 -43.50 234.20 2330 ---- ---- ---- ---- 189.60 -43.50 233.10 2335 ---- ---- ---- ---- 188.50 -43.60 232.10 2340 ---- ---- ---- ---- 187.40 -43.60 231.00 2345 ---- ---- ---- ---- 186.40 -43.50 229.90 2350 ---- ---- ---- ---- 185.40 -43.50 228.90 2355 ---- ---- ---- ---- 184.30 -43.60 227.90 2360 ---- ---- ---- ---- 183.30 -43.50 226.80 2365 ---- ---- ---- ---- 182.40 -43.40 225.80 2370 ---- ---- ---- ---- 181.40 -43.40 224.80 2375 ---- ---- ---- ---- 180.40 -43.40 223.80 2380 ---- ---- ---- ---- 179.50 -43.30 222.80 2385 ---- ---- ---- ---- 178.60 -43.20 221.80 2390 ---- ---- ---- ---- 177.70 -43.10 220.80 2395 ---- ---- ---- ---- 176.80 -43.10 219.90 2400 ---- ---- ---- ---- 175.90 -43.00 218.90 2405 ---- ---- ---- ---- 175.00 -42.90 217.90 2410 ---- ---- ---- ---- 174.10 -42.90 217.00 2415 ---- ---- ---- ---- 173.20 -42.90 216.10 2420 ---- ---- ---- ---- 172.40 -42.70 215.10 2425 ---- ---- ---- ---- 171.60 -42.60 214.20 2430 ---- ---- ---- ---- 170.70 -42.60 213.30 2435 ---- ---- ---- ---- 169.90 -42.40 212.30 2440 ---- ---- ---- ---- 169.10 -42.30 211.40 2445 ---- ---- ---- ---- 168.30 -42.20 210.50 2450 ---- ---- ---- ---- 167.50 -42.10 209.60 2455 ---- ---- ---- ---- 166.70 -42.10 208.80 2460 ---- ---- ---- ---- 165.90 -42.00 207.90 2465 ---- ---- ---- ---- 165.20 -41.80 207.00 2470 ---- ---- ---- ---- 164.40 -41.70 206.10 2475 ---- ---- ---- ---- 163.70 -41.60 205.30 2480 ---- ---- ---- ---- 162.90 -41.50 204.40 2485 ---- ---- ---- ---- 162.20 -41.40 203.60 2490 ---- ---- ---- ---- 161.50 -41.30 202.80 2495 ---- ---- ---- ---- 160.80 -41.10 201.90 2500 ---- ---- ---- ---- 160.10 -41.00 201.10 2510 ---- ---- ---- ---- 158.70 -40.80 199.50 2520 ---- ---- ---- ---- 157.30 -40.60 197.90 2525 ---- ---- ---- ---- 156.70 -40.40 197.10 2530 ---- ---- ---- ---- 156.00 -40.40 196.40 2540 ---- ---- ---- ---- 154.70 -40.10 194.80 2550 ---- ---- ---- ---- 153.50 -39.80 193.30 2560 ---- ---- ---- ---- 152.20 -39.70 191.90 2570 ---- ---- ---- ---- 151.00 -39.40 190.40 2575 ---- ---- ---- ---- 150.40 -39.30 189.70 2580 ---- ---- ---- ---- 149.90 -39.10 189.00 2590 ---- ---- ---- ---- 148.70 -39.00 187.70 2600 ---- ---- ---- ---- 147.60 -38.70 186.30 2625 ---- ---- ---- ---- 144.90 -38.10 183.00 2650 ---- ---- ---- ---- 142.40 -37.50 179.90 2675 ---- ---- ---- ---- 140.00 -37.00 177.00 2700 ---- ---- ---- ---- 137.70 -36.50 174.20 2725 ---- ---- ---- ---- 135.60 -35.90 171.50 2750 ---- ---- ---- ---- 133.60 -35.30 168.90 2775 ---- ---- ---- ---- 131.70 -34.80 166.50 2800 ---- ---- ---- ---- 129.90 -34.30 164.20 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 862.80 -27.10 889.90 1375 ---- ---- ---- ---- 838.60 -28.30 866.90 1400 ---- ---- ---- ---- 814.80 -29.40 844.20 1425 ---- ---- ---- ---- 791.30 -30.60 821.90 1450 ---- ---- ---- ---- 768.20 -31.60 799.80 1475 ---- ---- ---- ---- 745.30 -32.80 778.10 1500 ---- ---- ---- ---- 722.70 -33.90 756.60 1525 ---- ---- ---- ---- 700.40 -35.00 735.40 1550 ---- ---- ---- ---- 678.40 -36.10 714.50 1560 ---- ---- ---- ---- 669.60 -36.70 706.30 1570 ---- ---- ---- ---- 661.00 -37.00 698.00 1575 ---- ---- ---- ---- 656.60 -37.30 693.90 1580 ---- ---- ---- ---- 652.30 -37.50 689.80 1590 ---- ---- ---- ---- 643.70 -38.00 681.70 1600 ---- ---- ---- ---- 635.20 -38.40 673.60 1610 ---- ---- ---- ---- 626.70 -38.80 665.50 1620 ---- ---- ---- ---- 618.20 -39.30 657.50 1625 ---- ---- ---- ---- 614.00 -39.50 653.50 1630 ---- ---- ---- ---- 609.80 -39.70 649.50 1640 ---- ---- ---- ---- 601.40 -40.20 641.60 1650 ---- ---- ---- ---- 593.10 -40.60 633.70 1655 ---- ---- ---- ---- 588.90 -40.80 629.70 1660 ---- ---- ---- ---- 584.80 -41.00 625.80 1665 ---- ---- ---- ---- 580.70 -41.20 621.90 1670 ---- ---- ---- ---- 576.50 -41.50 618.00 1675 ---- ---- ---- ---- 572.40 -41.60 614.00 1680 ---- ---- ---- ---- 568.30 -41.80 610.10 1685 ---- ---- ---- ---- 564.30 -42.00 606.30 1690 ---- ---- ---- ---- 560.20 -42.20 602.40 1695 ---- ---- ---- ---- 556.10 -42.40 598.50 1700 ---- ---- ---- ---- 552.10 -42.50 594.60 1705 ---- ---- ---- ---- 548.00 -42.80 590.80 1710 ---- ---- ---- ---- 544.00 -42.90 586.90 1715 ---- ---- ---- ---- 540.00 -43.10 583.10 1720 ---- ---- ---- ---- 536.00 -43.20 579.20 1725 ---- ---- ---- ---- 532.00 -43.40 575.40 1730 ---- ---- ---- ---- 528.00 -43.50 571.50 1735 ---- ---- ---- ---- 524.00 -43.70 567.70 1740 ---- ---- ---- ---- 520.00 -43.90 563.90 1745 ---- ---- ---- ---- 516.10 -44.00 560.10 1750 ---- ---- ---- ---- 512.10 -44.20 556.30 1755 ---- ---- ---- ---- 508.20 -44.30 552.50 1760 ---- ---- ---- ---- 504.30 -44.40 548.70 1765 ---- ---- ---- ---- 500.40 -44.50 544.90 1770 ---- ---- ---- ---- 496.50 -44.60 541.10 1775 ---- ---- ---- ---- 492.60 -44.70 537.30 1780 ---- ---- ---- ---- 488.70 -44.80 533.50 1785 ---- ---- ---- ---- 484.80 -45.00 529.80 1790 ---- ---- ---- ---- 481.00 -45.00 526.00 1795 ---- ---- ---- ---- 477.10 -45.10 522.20 1800 ---- ---- ---- ---- 473.30 -45.20 518.50 1805 ---- ---- ---- ---- 469.50 -45.20 514.70 1810 ---- ---- ---- ---- 465.70 -45.30 511.00 1815 ---- ---- ---- ---- 461.90 -45.30 507.20 1820 ---- ---- ---- ---- 458.10 -45.40 503.50 1825 ---- ---- ---- ---- 454.40 -45.30 499.70 1830 ---- ---- ---- ---- 450.60 -45.40 496.00 1835 ---- ---- ---- ---- 446.90 -45.40 492.30 1840 ---- ---- ---- ---- 443.20 -45.40 488.60 1845 ---- ---- ---- ---- 439.50 -45.40 484.90 1850 ---- ---- ---- ---- 435.80 -45.40 481.20 1855 ---- ---- ---- ---- 432.10 -45.40 477.50 1860 ---- ---- ---- ---- 428.50 -45.40 473.90 1865 ---- ---- ---- ---- 424.90 -45.30 470.20 1870 ---- ---- ---- ---- 421.30 -45.30 466.60 1875 ---- ---- ---- ---- 417.70 -45.30 463.00 1880 ---- ---- ---- ---- 414.10 -45.30 459.40 1885 ---- ---- ---- ---- 410.60 -45.20 455.80 1890 ---- ---- ---- ---- 407.10 -45.10 452.20 1895 ---- ---- ---- ---- 403.60 -45.10 448.70 1900 ---- ---- ---- ---- 400.10 -45.00 445.10 1905 ---- ---- ---- ---- 396.70 -44.90 441.60 1910 ---- ---- ---- ---- 393.30 -44.80 438.10 1915 ---- ---- ---- ---- 389.90 -44.70 434.60 1920 ---- ---- ---- ---- 386.50 -44.70 431.20 1925 ---- ---- ---- ---- 383.20 -44.60 427.80 1930 ---- ---- ---- ---- 379.90 -44.50 424.40 1935 ---- ---- ---- ---- 376.60 -44.40 421.00 1940 ---- ---- ---- ---- 373.30 -44.30 417.60 1945 ---- ---- ---- ---- 370.10 -44.20 414.30 1950 ---- ---- ---- ---- 366.90 -44.10 411.00 1955 ---- ---- ---- ---- 363.80 -43.90 407.70 1960 ---- ---- ---- ---- 360.60 -43.90 404.50 1965 ---- ---- ---- ---- 357.50 -43.70 401.20 1970 ---- ---- ---- ---- 354.50 -43.60 398.10 1975 ---- ---- ---- ---- 351.40 -43.50 394.90 1980 ---- ---- ---- ---- 348.40 -43.40 391.80 1985 ---- ---- ---- ---- 345.40 -43.30 388.70 1990 ---- ---- ---- ---- 342.50 -43.10 385.60 1995 ---- ---- ---- ---- 339.50 -43.10 382.60 2000 ---- ---- ---- ---- 336.60 -43.00 379.60 2005 ---- ---- ---- ---- 333.80 -42.90 376.70 2010 ---- ---- ---- ---- 331.00 -42.80 373.80 2015 ---- ---- ---- ---- 328.20 -42.70 370.90 2020 ---- ---- ---- ---- 325.40 -42.70 368.10 2025 ---- ---- ---- ---- 322.70 -42.60 365.30 2030 ---- ---- ---- ---- 319.90 -42.60 362.50 2035 ---- ---- ---- ---- 317.30 -42.40 359.70 2040 ---- ---- ---- ---- 314.60 -42.40 357.00 2045 ---- ---- ---- ---- 312.00 -42.40 354.40 2050 ---- ---- ---- ---- 309.40 -42.30 351.70 2055 ---- ---- ---- ---- 306.90 -42.30 349.20 2060 ---- ---- ---- ---- 304.40 -42.20 346.60 2065 ---- ---- ---- ---- 301.90 -42.20 344.10 2070 ---- ---- ---- ---- 299.40 -42.20 341.60 2075 ---- ---- ---- ---- 297.00 -42.10 339.10 2080 ---- ---- ---- ---- 294.60 -42.10 336.70 2085 ---- ---- ---- ---- 292.20 -42.10 334.30 2090 ---- ---- ---- ---- 289.80 -42.20 332.00 2095 ---- ---- ---- ---- 287.50 -42.10 329.60 2100 ---- ---- ---- ---- 285.20 -42.10 327.30 2105 ---- ---- ---- ---- 282.90 -42.20 325.10 2110 ---- ---- ---- ---- 280.70 -42.20 322.90 2115 ---- ---- ---- ---- 278.50 -42.20 320.70 2120 ---- ---- ---- ---- 276.30 -42.20 318.50 2125 ---- ---- ---- ---- 274.10 -42.30 316.40 2130 ---- ---- ---- ---- 272.00 -42.30 314.30 2135 ---- ---- ---- ---- 269.90 -42.40 312.30 2140 ---- ---- ---- ---- 267.80 -42.50 310.30 2145 ---- ---- ---- ---- 265.80 -42.50 308.30 2150 ---- ---- ---- ---- 263.70 -42.60 306.30 2155 ---- ---- ---- ---- 261.70 -42.70 304.40 2160 ---- ---- ---- ---- 259.80 -42.70 302.50 2165 ---- ---- ---- ---- 257.80 -42.80 300.60 2170 ---- ---- ---- ---- 255.90 -42.90 298.80 2175 ---- ---- ---- ---- 254.10 -42.90 297.00 2180 ---- ---- ---- ---- 252.20 -43.00 295.20 2185 ---- ---- ---- ---- 250.40 -43.10 293.50 2190 ---- ---- ---- ---- 248.60 -43.20 291.80 2195 ---- ---- ---- ---- 246.80 -43.30 290.10 2200 ---- ---- ---- ---- 245.10 -43.40 288.50 2205 ---- ---- ---- ---- 243.40 -43.40 286.80 2210 ---- ---- ---- ---- 241.70 -43.50 285.20 2215 ---- ---- ---- ---- 240.10 -43.60 283.70 2220 ---- ---- ---- ---- 238.50 -43.60 282.10 2225 ---- ---- ---- ---- 236.90 -43.70 280.60 2230 ---- ---- ---- ---- 235.30 -43.80 279.10 2235 ---- ---- ---- ---- 233.80 -43.90 277.70 2240 ---- ---- ---- ---- 232.30 -43.90 276.20 2245 ---- ---- ---- ---- 230.80 -44.00 274.80 2250 ---- ---- ---- ---- 229.40 -44.00 273.40 2255 ---- ---- ---- ---- 228.00 -44.00 272.00 2260 ---- ---- ---- ---- 226.60 -44.10 270.70 2265 ---- ---- ---- ---- 225.20 -44.20 269.40 2270 ---- ---- ---- ---- 223.80 -44.30 268.10 2275 ---- ---- ---- ---- 222.50 -44.30 266.80 2280 ---- ---- ---- ---- 221.20 -44.30 265.50 2285 ---- ---- ---- ---- 219.90 -44.40 264.30 2290 ---- ---- ---- ---- 218.70 -44.40 263.10 2295 ---- ---- ---- ---- 217.40 -44.50 261.90 2300 ---- ---- ---- ---- 216.20 -44.50 260.70 2305 ---- ---- ---- ---- 215.00 -44.50 259.50 2310 ---- ---- ---- ---- 213.90 -44.50 258.40 2315 ---- ---- ---- ---- 212.70 -44.60 257.30 2320 ---- ---- ---- ---- 211.60 -44.60 256.20 2325 ---- ---- ---- ---- 210.50 -44.60 255.10 2330 ---- ---- ---- ---- 209.40 -44.60 254.00 2335 ---- ---- ---- ---- 208.30 -44.60 252.90 2340 ---- ---- ---- ---- 207.20 -44.70 251.90 2345 ---- ---- ---- ---- 206.20 -44.70 250.90 2350 ---- ---- ---- ---- 205.20 -44.70 249.90 2355 ---- ---- ---- ---- 204.20 -44.70 248.90 2360 ---- ---- ---- ---- 203.20 -44.70 247.90 2365 ---- ---- ---- ---- 202.20 -44.70 246.90 2370 ---- ---- ---- ---- 201.20 -44.70 245.90 2375 ---- ---- ---- ---- 200.30 -44.70 245.00 2380 ---- ---- ---- ---- 199.30 -44.70 244.00 2385 ---- ---- ---- ---- 198.40 -44.70 243.10 2390 ---- ---- ---- ---- 197.50 -44.70 242.20 2395 ---- ---- ---- ---- 196.60 -44.70 241.30 2400 ---- ---- ---- ---- 195.70 -44.70 240.40 2405 ---- ---- ---- ---- 194.80 -44.70 239.50 2410 ---- ---- ---- ---- 194.00 -44.60 238.60 2415 ---- ---- ---- ---- 193.10 -44.60 237.70 2420 ---- ---- ---- ---- 192.30 -44.60 236.90 2425 ---- ---- ---- ---- 191.40 -44.60 236.00 2430 ---- ---- ---- ---- 190.60 -44.60 235.20 2435 ---- ---- ---- ---- 189.80 -44.50 234.30 2440 ---- ---- ---- ---- 189.00 -44.50 233.50 2445 ---- ---- ---- ---- 188.20 -44.50 232.70 2450 ---- ---- ---- ---- 187.40 -44.50 231.90 2455 ---- ---- ---- ---- 186.60 -44.50 231.10 2460 ---- ---- ---- ---- 185.80 -44.50 230.30 2465 ---- ---- ---- ---- 185.10 -44.40 229.50 2470 ---- ---- ---- ---- 184.30 -44.50 228.80 2475 ---- ---- ---- ---- 183.60 -44.40 228.00 2480 ---- ---- ---- ---- 182.80 -44.40 227.20 2485 ---- ---- ---- ---- 182.10 -44.40 226.50 2490 ---- ---- ---- ---- 181.40 -44.40 225.80 2495 ---- ---- ---- ---- 180.60 -44.40 225.00 2500 ---- ---- ---- ---- 179.90 -44.40 224.30 2505 ---- ---- ---- ---- 179.20 -44.40 223.60 2510 ---- ---- ---- ---- 178.50 -44.40 222.90 2515 ---- ---- ---- ---- 177.80 -44.40 222.20 2520 ---- ---- ---- ---- 177.20 -44.30 221.50 2525 ---- ---- ---- ---- 176.50 -44.30 220.80 2530 ---- ---- ---- ---- 175.80 -44.30 220.10 2540 ---- ---- ---- ---- 174.50 -44.30 218.80 2550 ---- ---- ---- ---- 173.30 -44.20 217.50 2560 ---- ---- ---- ---- 172.00 -44.20 216.20 2570 ---- ---- ---- ---- 170.80 -44.20 215.00 2575 ---- ---- ---- ---- 170.20 -44.20 214.40 2580 ---- ---- ---- ---- 169.60 -44.20 213.80 2590 ---- ---- ---- ---- 168.40 -44.20 212.60 2600 ---- ---- ---- ---- 167.30 -44.10 211.40 2610 ---- ---- ---- ---- 166.20 -44.10 210.30 2625 ---- ---- ---- ---- 164.60 -44.00 208.60 2650 ---- ---- ---- ---- 162.00 -44.00 206.00 2675 ---- ---- ---- ---- 159.50 -44.00 203.50 2700 ---- ---- ---- ---- 157.20 -43.90 201.10 2725 ---- ---- ---- ---- 155.10 -43.80 198.90 2750 ---- ---- ---- ---- 153.00 -43.80 196.80 2775 ---- ---- ---- ---- 151.10 -43.70 194.80 2800 ---- ---- ---- ---- 149.30 -43.70 193.00 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 864.30 -27.40 891.70 1400 ---- ---- ---- ---- 841.10 -28.30 869.40 1425 ---- ---- ---- ---- 818.10 -29.20 847.30 1450 ---- ---- ---- ---- 795.30 -30.30 825.60 1475 ---- ---- ---- ---- 772.80 -31.30 804.10 1500 ---- ---- ---- ---- 750.50 -32.40 782.90 1525 ---- ---- ---- ---- 728.50 -33.50 762.00 1550 ---- ---- ---- ---- 706.70 -34.70 741.40 1570 ---- ---- ---- ---- 689.40 -35.70 725.10 1575 ---- ---- ---- ---- 685.10 -35.90 721.00 1580 ---- ---- ---- ---- 680.80 -36.20 717.00 1590 ---- ---- ---- ---- 672.20 -36.70 708.90 1600 ---- ---- ---- ---- 663.70 -37.20 700.90 1610 ---- ---- ---- ---- 655.20 -37.70 692.90 1620 ---- ---- ---- ---- 646.70 -38.30 685.00 1625 ---- ---- ---- ---- 642.50 -38.50 681.00 1630 ---- ---- ---- ---- 638.30 -38.80 677.10 1640 ---- ---- ---- ---- 629.90 -39.40 669.30 1650 ---- ---- ---- ---- 621.60 -39.80 661.40 1660 ---- ---- ---- ---- 613.20 -40.40 653.60 1670 ---- ---- ---- ---- 605.00 -40.90 645.90 1675 ---- ---- ---- ---- 600.80 -41.20 642.00 1680 ---- ---- ---- ---- 596.70 -41.50 638.20 1685 ---- ---- ---- ---- 592.60 -41.70 634.30 1690 ---- ---- ---- ---- 588.50 -42.00 630.50 1695 ---- ---- ---- ---- 584.40 -42.30 626.70 1700 ---- ---- ---- ---- 580.30 -42.50 622.80 1705 ---- ---- ---- ---- 576.30 -42.70 619.00 1710 ---- ---- ---- ---- 572.20 -43.00 615.20 1715 ---- ---- ---- ---- 568.10 -43.30 611.40 1720 ---- ---- ---- ---- 564.10 -43.50 607.60 1725 ---- ---- ---- ---- 560.10 -43.70 603.80 1730 ---- ---- ---- ---- 556.00 -44.00 600.00 1735 ---- ---- ---- ---- 552.00 -44.20 596.20 1740 ---- ---- ---- ---- 548.00 -44.50 592.50 1745 ---- ---- ---- ---- 544.00 -44.70 588.70 1750 ---- ---- ---- ---- 540.10 -44.80 584.90 1755 ---- ---- ---- ---- 536.10 -45.10 581.20 1760 ---- ---- ---- ---- 532.10 -45.30 577.40 1765 ---- ---- ---- ---- 528.20 -45.50 573.70 1770 ---- ---- ---- ---- 524.30 -45.60 569.90 1775 ---- ---- ---- ---- 520.40 -45.80 566.20 1780 ---- ---- ---- ---- 516.50 -45.90 562.40 1785 ---- ---- ---- ---- 512.60 -46.10 558.70 1790 ---- ---- ---- ---- 508.70 -46.30 555.00 1795 ---- ---- ---- ---- 504.80 -46.40 551.20 1800 ---- ---- ---- ---- 501.00 -46.50 547.50 1805 ---- ---- ---- ---- 497.10 -46.70 543.80 1810 ---- ---- ---- ---- 493.30 -46.80 540.10 1815 ---- ---- ---- ---- 489.50 -46.90 536.40 1820 ---- ---- ---- ---- 485.70 -46.90 532.60 1825 ---- ---- ---- ---- 481.90 -47.00 528.90 1830 ---- ---- ---- ---- 478.10 -47.10 525.20 1835 ---- ---- ---- ---- 474.40 -47.10 521.50 1840 ---- ---- ---- ---- 470.70 -47.20 517.90 1845 ---- ---- ---- ---- 467.00 -47.20 514.20 1850 ---- ---- ---- ---- 463.30 -47.20 510.50 1855 ---- ---- ---- ---- 459.60 -47.20 506.80 1860 ---- ---- ---- ---- 455.90 -47.30 503.20 1865 ---- ---- ---- ---- 452.30 -47.20 499.50 1870 ---- ---- ---- ---- 448.60 -47.30 495.90 1875 ---- ---- ---- ---- 445.00 -47.30 492.30 1880 ---- ---- ---- ---- 441.40 -47.20 488.60 1885 ---- ---- ---- ---- 437.90 -47.10 485.00 1890 ---- ---- ---- ---- 434.30 -47.10 481.40 1895 ---- ---- ---- ---- 430.80 -47.10 477.90 1900 ---- ---- ---- ---- 427.30 -47.00 474.30 1905 ---- ---- ---- ---- 423.80 -47.00 470.80 1910 ---- ---- ---- ---- 420.40 -46.80 467.20 1915 ---- ---- ---- ---- 416.90 -46.80 463.70 1920 ---- ---- ---- ---- 413.50 -46.70 460.20 1925 ---- ---- ---- ---- 410.10 -46.60 456.70 1930 ---- ---- ---- ---- 406.80 -46.50 453.30 1935 ---- ---- ---- ---- 403.40 -46.50 449.90 1940 ---- ---- ---- ---- 400.10 -46.30 446.40 1945 ---- ---- ---- ---- 396.90 -46.10 443.00 1950 ---- ---- ---- ---- 393.60 -46.10 439.70 1955 ---- ---- ---- ---- 390.40 -45.90 436.30 1960 ---- ---- ---- ---- 387.20 -45.80 433.00 1965 ---- ---- ---- ---- 384.00 -45.70 429.70 1970 ---- ---- ---- ---- 380.80 -45.70 426.50 1975 ---- ---- ---- ---- 377.70 -45.50 423.20 1980 ---- ---- ---- ---- 374.60 -45.40 420.00 1985 ---- ---- ---- ---- 371.60 -45.20 416.80 1990 ---- ---- ---- ---- 368.50 -45.20 413.70 1995 ---- ---- ---- ---- 365.50 -45.10 410.60 2000 ---- ---- ---- ---- 362.60 -44.90 407.50 2005 ---- ---- ---- ---- 359.60 -44.80 404.40 2010 ---- ---- ---- ---- 356.70 -44.70 401.40 2015 ---- ---- ---- ---- 353.80 -44.60 398.40 2020 ---- ---- ---- ---- 351.00 -44.50 395.50 2025 ---- ---- ---- ---- 348.10 -44.50 392.60 2030 ---- ---- ---- ---- 345.30 -44.40 389.70 2035 ---- ---- ---- ---- 342.60 -44.30 386.90 2040 ---- ---- ---- ---- 339.80 -44.30 384.10 2045 ---- ---- ---- ---- 337.10 -44.20 381.30 2050 ---- ---- ---- ---- 334.50 -44.10 378.60 2055 ---- ---- ---- ---- 331.80 -44.10 375.90 2060 ---- ---- ---- ---- 329.20 -44.00 373.20 2065 ---- ---- ---- ---- 326.70 -43.90 370.60 2070 ---- ---- ---- ---- 324.10 -43.90 368.00 2075 ---- ---- ---- ---- 321.60 -43.90 365.50 2080 ---- ---- ---- ---- 319.10 -43.80 362.90 2085 ---- ---- ---- ---- 316.70 -43.80 360.50 2090 ---- ---- ---- ---- 314.30 -43.70 358.00 2095 ---- ---- ---- ---- 311.90 -43.70 355.60 2100 ---- ---- ---- ---- 309.50 -43.70 353.20 2105 ---- ---- ---- ---- 307.20 -43.70 350.90 2110 ---- ---- ---- ---- 304.90 -43.70 348.60 2115 ---- ---- ---- ---- 302.60 -43.70 346.30 2120 ---- ---- ---- ---- 300.30 -43.80 344.10 2125 ---- ---- ---- ---- 298.10 -43.80 341.90 2130 ---- ---- ---- ---- 295.90 -43.80 339.70 2135 ---- ---- ---- ---- 293.70 -43.90 337.60 2140 ---- ---- ---- ---- 291.50 -44.00 335.50 2145 ---- ---- ---- ---- 289.40 -44.00 333.40 2150 ---- ---- ---- ---- 287.30 -44.10 331.40 2155 ---- ---- ---- ---- 285.20 -44.20 329.40 2160 ---- ---- ---- ---- 283.20 -44.20 327.40 2165 ---- ---- ---- ---- 281.20 -44.30 325.50 2170 ---- ---- ---- ---- 279.20 -44.40 323.60 2175 ---- ---- ---- ---- 277.20 -44.50 321.70 2180 ---- ---- ---- ---- 275.30 -44.60 319.90 2185 ---- ---- ---- ---- 273.40 -44.70 318.10 2190 ---- ---- ---- ---- 271.50 -44.80 316.30 2195 ---- ---- ---- ---- 269.70 -44.90 314.60 2200 ---- ---- ---- ---- 267.90 -45.00 312.90 2205 ---- ---- ---- ---- 266.10 -45.10 311.20 2210 ---- ---- ---- ---- 264.30 -45.30 309.60 2215 ---- ---- ---- ---- 262.60 -45.30 307.90 2220 ---- ---- ---- ---- 260.90 -45.50 306.40 2225 ---- ---- ---- ---- 259.20 -45.60 304.80 2230 ---- ---- ---- ---- 257.60 -45.70 303.30 2235 ---- ---- ---- ---- 256.00 -45.80 301.80 2240 ---- ---- ---- ---- 254.40 -45.90 300.30 2245 ---- ---- ---- ---- 252.80 -46.10 298.90 2250 ---- ---- ---- ---- 251.30 -46.20 297.50 2255 ---- ---- ---- ---- 249.80 -46.30 296.10 2260 ---- ---- ---- ---- 248.30 -46.40 294.70 2265 ---- ---- ---- ---- 246.90 -46.50 293.40 2270 ---- ---- ---- ---- 245.50 -46.50 292.00 2275 ---- ---- ---- ---- 244.10 -46.70 290.80 2280 ---- ---- ---- ---- 242.70 -46.80 289.50 2285 ---- ---- ---- ---- 241.40 -46.90 288.30 2290 ---- ---- ---- ---- 240.10 -46.90 287.00 2295 ---- ---- ---- ---- 238.80 -47.00 285.80 2300 ---- ---- ---- ---- 237.50 -47.20 284.70 2305 ---- ---- ---- ---- 236.30 -47.20 283.50 2310 ---- ---- ---- ---- 235.00 -47.40 282.40 2315 ---- ---- ---- ---- 233.80 -47.50 281.30 2320 ---- ---- ---- ---- 232.70 -47.50 280.20 2325 ---- ---- ---- ---- 231.50 -47.60 279.10 2330 ---- ---- ---- ---- 230.40 -47.60 278.00 2335 ---- ---- ---- ---- 229.30 -47.70 277.00 2340 ---- ---- ---- ---- 228.20 -47.80 276.00 2345 ---- ---- ---- ---- 227.10 -47.90 275.00 2350 ---- ---- ---- ---- 226.00 -48.00 274.00 2355 ---- ---- ---- ---- 225.00 -48.00 273.00 2360 ---- ---- ---- ---- 224.00 -48.00 272.00 2365 ---- ---- ---- ---- 223.00 -48.10 271.10 2370 ---- ---- ---- ---- 222.00 -48.20 270.20 2375 ---- ---- ---- ---- 221.00 -48.20 269.20 2380 ---- ---- ---- ---- 220.00 -48.30 268.30 2385 ---- ---- ---- ---- 219.10 -48.30 267.40 2390 ---- ---- ---- ---- 218.20 -48.40 266.60 2395 ---- ---- ---- ---- 217.20 -48.50 265.70 2400 ---- ---- ---- ---- 216.30 -48.50 264.80 2405 ---- ---- ---- ---- 215.50 -48.50 264.00 2410 ---- ---- ---- ---- 214.60 -48.50 263.10 2415 ---- ---- ---- ---- 213.70 -48.60 262.30 2420 ---- ---- ---- ---- 212.90 -48.60 261.50 2425 ---- ---- ---- ---- 212.00 -48.70 260.70 2430 ---- ---- ---- ---- 211.20 -48.70 259.90 2435 ---- ---- ---- ---- 210.40 -48.70 259.10 2440 ---- ---- ---- ---- 209.60 -48.70 258.30 2445 ---- ---- ---- ---- 208.80 -48.70 257.50 2450 ---- ---- ---- ---- 208.00 -48.80 256.80 2455 ---- ---- ---- ---- 207.20 -48.80 256.00 2460 ---- ---- ---- ---- 206.40 -48.90 255.30 2465 ---- ---- ---- ---- 205.70 -48.80 254.50 2470 ---- ---- ---- ---- 204.90 -48.90 253.80 2475 ---- ---- ---- ---- 204.20 -48.90 253.10 2480 ---- ---- ---- ---- 203.40 -49.00 252.40 2485 ---- ---- ---- ---- 202.70 -49.00 251.70 2490 ---- ---- ---- ---- 202.00 -49.00 251.00 2495 ---- ---- ---- ---- 201.30 -49.00 250.30 2500 ---- ---- ---- ---- 200.60 -49.00 249.60 2505 ---- ---- ---- ---- 199.90 -49.00 248.90 2510 ---- ---- ---- ---- 199.20 -49.10 248.30 2515 ---- ---- ---- ---- 198.50 -49.10 247.60 2520 ---- ---- ---- ---- 197.80 -49.10 246.90 2525 ---- ---- ---- ---- 197.10 -49.20 246.30 2530 ---- ---- ---- ---- 196.50 -49.20 245.70 2535 ---- ---- ---- ---- 195.80 -49.20 245.00 2540 ---- ---- ---- ---- 195.20 -49.20 244.40 2550 ---- ---- ---- ---- 193.90 -49.30 243.20 2560 ---- ---- ---- ---- 192.60 -49.40 242.00 2570 ---- ---- ---- ---- 191.40 -49.50 240.90 2575 ---- ---- ---- ---- 190.80 -49.50 240.30 2580 ---- ---- ---- ---- 190.20 -49.50 239.70 2590 ---- ---- ---- ---- 189.10 -49.50 238.60 2600 ---- ---- ---- ---- 187.90 -49.60 237.50 2610 ---- ---- ---- ---- 186.80 -49.70 236.50 2620 ---- ---- ---- ---- 185.70 -49.80 235.50 2625 ---- ---- ---- ---- 185.20 -49.70 234.90 2630 ---- ---- ---- ---- 184.70 -49.70 234.40 2650 ---- ---- ---- ---- 182.60 -49.90 232.50 2675 ---- ---- ---- ---- 180.20 -50.00 230.20 2700 ---- ---- ---- ---- 177.90 -50.20 228.10 2725 ---- ---- ---- ---- 175.70 -50.30 226.00 2750 ---- ---- ---- ---- 173.70 -50.50 224.20 2775 ---- ---- ---- ---- 171.80 -50.60 222.40 2800 ---- ---- ---- ---- 170.00 -50.70 220.70 2825 ---- ---- ---- ---- 168.30 -50.90 219.20 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 855.20 -29.00 884.20 1425 ---- ---- ---- ---- 832.50 -30.00 862.50 1450 ---- ---- ---- ---- 810.00 -31.10 841.10 1475 ---- ---- ---- ---- 787.80 -32.20 820.00 1500 ---- ---- ---- ---- 765.80 -33.30 799.10 1525 ---- ---- ---- ---- 744.00 -34.50 778.50 1550 ---- ---- ---- ---- 722.40 -35.70 758.10 1575 ---- ---- ---- ---- 701.10 -37.00 738.10 1580 ---- ---- ---- ---- 696.80 -37.30 734.10 1590 ---- ---- ---- ---- 688.40 -37.70 726.10 1600 ---- ---- ---- ---- 679.90 -38.30 718.20 1610 ---- ---- ---- ---- 671.50 -38.90 710.40 1620 ---- ---- ---- ---- 663.20 -39.30 702.50 1625 ---- ---- ---- ---- 659.00 -39.60 698.60 1630 ---- ---- ---- ---- 654.80 -39.90 694.70 1640 ---- ---- ---- ---- 646.50 -40.50 687.00 1650 ---- ---- ---- ---- 638.20 -41.10 679.30 1660 ---- ---- ---- ---- 630.00 -41.60 671.60 1670 ---- ---- ---- ---- 621.80 -42.10 663.90 1675 ---- ---- ---- ---- 617.70 -42.40 660.10 1680 ---- ---- ---- ---- 613.60 -42.70 656.30 1685 ---- ---- ---- ---- 609.60 -42.90 652.50 1690 ---- ---- ---- ---- 605.50 -43.20 648.70 1695 ---- ---- ---- ---- 601.40 -43.50 644.90 1700 ---- ---- ---- ---- 597.40 -43.80 641.20 1705 ---- ---- ---- ---- 593.40 -44.00 637.40 1710 ---- ---- ---- ---- 589.30 -44.30 633.60 1715 ---- ---- ---- ---- 585.30 -44.60 629.90 1720 ---- ---- ---- ---- 581.30 -44.80 626.10 1725 ---- ---- ---- ---- 577.30 -45.10 622.40 1730 ---- ---- ---- ---- 573.30 -45.30 618.60 1735 ---- ---- ---- ---- 569.30 -45.60 614.90 1740 ---- ---- ---- ---- 565.40 -45.80 611.20 1745 ---- ---- ---- ---- 561.40 -46.00 607.40 1750 ---- ---- ---- ---- 557.40 -46.30 603.70 1755 ---- ---- ---- ---- 553.50 -46.50 600.00 1760 ---- ---- ---- ---- 549.60 -46.70 596.30 1765 ---- ---- ---- ---- 545.70 -46.90 592.60 1770 ---- ---- ---- ---- 541.80 -47.10 588.90 1775 ---- ---- ---- ---- 537.90 -47.30 585.20 1780 ---- ---- ---- ---- 534.00 -47.50 581.50 1785 ---- ---- ---- ---- 530.10 -47.70 577.80 1790 ---- ---- ---- ---- 526.30 -47.80 574.10 1795 ---- ---- ---- ---- 522.40 -48.00 570.40 1800 ---- ---- ---- ---- 518.60 -48.20 566.80 1805 ---- ---- ---- ---- 514.80 -48.30 563.10 1810 ---- ---- ---- ---- 511.00 -48.40 559.40 1815 ---- ---- ---- ---- 507.20 -48.50 555.70 1820 ---- ---- ---- ---- 503.40 -48.60 552.00 1825 ---- ---- ---- ---- 499.60 -48.80 548.40 1830 ---- ---- ---- ---- 495.90 -48.80 544.70 1835 ---- ---- ---- ---- 492.10 -48.90 541.00 1840 ---- ---- ---- ---- 488.40 -49.00 537.40 1845 ---- ---- ---- ---- 484.70 -49.00 533.70 1850 ---- ---- ---- ---- 481.00 -49.10 530.10 1855 ---- ---- ---- ---- 477.40 -49.00 526.40 1860 ---- ---- ---- ---- 473.70 -49.10 522.80 1865 ---- ---- ---- ---- 470.10 -49.10 519.20 1870 ---- ---- ---- ---- 466.50 -49.00 515.50 1875 ---- ---- ---- ---- 462.90 -49.00 511.90 1880 ---- ---- ---- ---- 459.30 -49.00 508.30 1885 ---- ---- ---- ---- 455.70 -49.00 504.70 1890 ---- ---- ---- ---- 452.20 -48.90 501.10 1895 ---- ---- ---- ---- 448.70 -48.90 497.60 1900 ---- ---- ---- ---- 445.20 -48.80 494.00 1905 ---- ---- ---- ---- 441.70 -48.80 490.50 1910 ---- ---- ---- ---- 438.20 -48.80 487.00 1915 ---- ---- ---- ---- 434.80 -48.60 483.40 1920 ---- ---- ---- ---- 431.40 -48.50 479.90 1925 ---- ---- ---- ---- 428.00 -48.50 476.50 1930 ---- ---- ---- ---- 424.60 -48.40 473.00 1935 ---- ---- ---- ---- 421.30 -48.30 469.60 1940 ---- ---- ---- ---- 418.00 -48.10 466.10 1945 ---- ---- ---- ---- 414.70 -48.00 462.70 1950 ---- ---- ---- ---- 411.40 -48.00 459.40 1955 ---- ---- ---- ---- 408.20 -47.80 456.00 1960 ---- ---- ---- ---- 405.00 -47.70 452.70 1965 ---- ---- ---- ---- 401.80 -47.60 449.40 1970 ---- ---- ---- ---- 398.60 -47.50 446.10 1975 ---- ---- ---- ---- 395.50 -47.30 442.80 1980 ---- ---- ---- ---- 392.40 -47.20 439.60 1985 ---- ---- ---- ---- 389.30 -47.10 436.40 1990 ---- ---- ---- ---- 386.30 -46.90 433.20 1995 ---- ---- ---- ---- 383.30 -46.80 430.10 2000 ---- ---- ---- ---- 380.30 -46.70 427.00 2005 ---- ---- ---- ---- 377.30 -46.60 423.90 2010 ---- ---- ---- ---- 374.40 -46.40 420.80 2015 ---- ---- ---- ---- 371.50 -46.30 417.80 2020 ---- ---- ---- ---- 368.60 -46.30 414.90 2025 ---- ---- ---- ---- 365.80 -46.10 411.90 2030 ---- ---- ---- ---- 363.00 -46.00 409.00 2035 ---- ---- ---- ---- 360.20 -46.00 406.20 2040 ---- ---- ---- ---- 357.50 -45.80 403.30 2045 ---- ---- ---- ---- 354.70 -45.80 400.50 2050 ---- ---- ---- ---- 352.10 -45.70 397.80 2055 ---- ---- ---- ---- 349.40 -45.70 395.10 2060 ---- ---- ---- ---- 346.80 -45.60 392.40 2065 ---- ---- ---- ---- 344.20 -45.50 389.70 2070 ---- ---- ---- ---- 341.60 -45.50 387.10 2075 ---- ---- ---- ---- 339.10 -45.50 384.60 2080 ---- ---- ---- ---- 336.60 -45.40 382.00 2085 ---- ---- ---- ---- 334.20 -45.30 379.50 2090 ---- ---- ---- ---- 331.70 -45.40 377.10 2095 ---- ---- ---- ---- 329.30 -45.30 374.60 2100 ---- ---- ---- ---- 327.00 -45.20 372.20 2105 ---- ---- ---- ---- 324.60 -45.30 369.90 2110 ---- ---- ---- ---- 322.30 -45.20 367.50 2115 ---- ---- ---- ---- 320.00 -45.30 365.30 2120 ---- ---- ---- ---- 317.70 -45.30 363.00 2125 ---- ---- ---- ---- 315.50 -45.30 360.80 2130 ---- ---- ---- ---- 313.30 -45.30 358.60 2135 ---- ---- ---- ---- 311.10 -45.40 356.50 2140 ---- ---- ---- ---- 308.90 -45.50 354.40 2145 ---- ---- ---- ---- 306.80 -45.50 352.30 2150 ---- ---- ---- ---- 304.70 -45.60 350.30 2155 ---- ---- ---- ---- 302.60 -45.60 348.20 2160 ---- ---- ---- ---- 300.50 -45.80 346.30 2165 ---- ---- ---- ---- 298.50 -45.80 344.30 2170 ---- ---- ---- ---- 296.50 -45.90 342.40 2175 ---- ---- ---- ---- 294.50 -46.10 340.60 2180 ---- ---- ---- ---- 292.60 -46.10 338.70 2185 ---- ---- ---- ---- 290.70 -46.20 336.90 2190 ---- ---- ---- ---- 288.80 -46.40 335.20 2195 ---- ---- ---- ---- 286.90 -46.60 333.50 2200 ---- ---- ---- ---- 285.10 -46.70 331.80 2205 ---- ---- ---- ---- 283.30 -46.80 330.10 2210 ---- ---- ---- ---- 281.50 -47.00 328.50 2215 ---- ---- ---- ---- 279.80 -47.10 326.90 2220 ---- ---- ---- ---- 278.10 -47.20 325.30 2225 ---- ---- ---- ---- 276.40 -47.30 323.70 2230 ---- ---- ---- ---- 274.70 -47.50 322.20 2235 ---- ---- ---- ---- 273.10 -47.70 320.80 2240 ---- ---- ---- ---- 271.50 -47.80 319.30 2245 ---- ---- ---- ---- 269.90 -48.00 317.90 2250 ---- ---- ---- ---- 268.40 -48.10 316.50 2255 ---- ---- ---- ---- 266.90 -48.20 315.10 2260 ---- ---- ---- ---- 265.40 -48.40 313.80 2265 ---- ---- ---- ---- 264.00 -48.40 312.40 2270 ---- ---- ---- ---- 262.50 -48.60 311.10 2275 ---- ---- ---- ---- 261.10 -48.80 309.90 2280 ---- ---- ---- ---- 259.80 -48.80 308.60 2285 ---- ---- ---- ---- 258.40 -49.00 307.40 2290 ---- ---- ---- ---- 257.10 -49.10 306.20 2295 ---- ---- ---- ---- 255.80 -49.20 305.00 2300 ---- ---- ---- ---- 254.50 -49.40 303.90 2305 ---- ---- ---- ---- 253.30 -49.40 302.70 2310 ---- ---- ---- ---- 252.10 -49.50 301.60 2315 ---- ---- ---- ---- 250.90 -49.60 300.50 2320 ---- ---- ---- ---- 249.70 -49.70 299.40 2325 ---- ---- ---- ---- 248.50 -49.90 298.40 2330 ---- ---- ---- ---- 247.40 -49.90 297.30 2335 ---- ---- ---- ---- 246.30 -50.00 296.30 2340 ---- ---- ---- ---- 245.20 -50.10 295.30 2345 ---- ---- ---- ---- 244.10 -50.20 294.30 2350 ---- ---- ---- ---- 243.10 -50.20 293.30 2355 ---- ---- ---- ---- 242.00 -50.30 292.30 2360 ---- ---- ---- ---- 241.00 -50.30 291.30 2365 ---- ---- ---- ---- 240.00 -50.40 290.40 2370 ---- ---- ---- ---- 239.00 -50.50 289.50 2375 ---- ---- ---- ---- 238.10 -50.40 288.50 2380 ---- ---- ---- ---- 237.10 -50.50 287.60 2385 ---- ---- ---- ---- 236.20 -50.50 286.70 2390 ---- ---- ---- ---- 235.30 -50.50 285.80 2395 ---- ---- ---- ---- 234.40 -50.50 284.90 2400 ---- ---- ---- ---- 233.50 -50.50 284.00 2405 ---- ---- ---- ---- 232.60 -50.60 283.20 2410 ---- ---- ---- ---- 231.70 -50.60 282.30 2415 ---- ---- ---- ---- 230.90 -50.50 281.40 2420 ---- ---- ---- ---- 230.00 -50.60 280.60 2425 ---- ---- ---- ---- 229.20 -50.50 279.70 2430 ---- ---- ---- ---- 228.40 -50.50 278.90 2435 ---- ---- ---- ---- 227.60 -50.40 278.00 2440 ---- ---- ---- ---- 226.80 -50.40 277.20 2445 ---- ---- ---- ---- 226.10 -50.20 276.30 2450 ---- ---- ---- ---- 225.30 -50.20 275.50 2455 ---- ---- ---- ---- 224.50 -50.20 274.70 2460 ---- ---- ---- ---- 223.80 -50.10 273.90 2465 ---- ---- ---- ---- 223.00 -50.00 273.00 2470 ---- ---- ---- ---- 222.30 -49.90 272.20 2475 ---- ---- ---- ---- 221.60 -49.80 271.40 2480 ---- ---- ---- ---- 220.90 -49.70 270.60 2485 ---- ---- ---- ---- 220.20 -49.60 269.80 2490 ---- ---- ---- ---- 219.50 -49.60 269.10 2495 ---- ---- ---- ---- 218.80 -49.50 268.30 2500 ---- ---- ---- ---- 218.10 -49.40 267.50 2505 ---- ---- ---- ---- 217.50 -49.20 266.70 2510 ---- ---- ---- ---- 216.80 -49.20 266.00 2515 ---- ---- ---- ---- 216.10 -49.10 265.20 2520 ---- ---- ---- ---- 215.50 -48.90 264.40 2525 ---- ---- ---- ---- 214.90 -48.80 263.70 2530 ---- ---- ---- ---- 214.20 -48.80 263.00 2535 ---- ---- ---- ---- 213.60 -48.60 262.20 2540 ---- ---- ---- ---- 213.00 -48.50 261.50 2545 ---- ---- ---- ---- 212.40 -48.40 260.80 2550 ---- ---- ---- ---- 211.80 -48.30 260.10 2560 ---- ---- ---- ---- 210.60 -48.00 258.60 2570 ---- ---- ---- ---- 209.40 -47.90 257.30 2575 ---- ---- ---- ---- 208.90 -47.70 256.60 2580 ---- ---- ---- ---- 208.30 -47.60 255.90 2590 ---- ---- ---- ---- 207.20 -47.40 254.60 2600 ---- ---- ---- ---- 206.10 -47.20 253.30 2610 ---- ---- ---- ---- 205.10 -46.90 252.00 2620 ---- ---- ---- ---- 204.10 -46.60 250.70 2625 ---- ---- ---- ---- 203.60 -46.50 250.10 2630 ---- ---- ---- ---- 203.10 -46.40 249.50 2640 ---- ---- ---- ---- 202.10 -46.20 248.30 2650 ---- ---- ---- ---- 201.20 -45.90 247.10 2675 ---- ---- ---- ---- 198.90 -45.40 244.30 2700 ---- ---- ---- ---- 196.80 -44.80 241.60 2725 ---- ---- ---- ---- 194.80 -44.20 239.00 2750 ---- ---- ---- ---- 192.90 -43.60 236.50 2775 ---- ---- ---- ---- 191.10 -43.10 234.20 2800 ---- ---- ---- ---- 189.50 -42.50 232.00 2825 ---- ---- ---- ---- 188.00 -41.90 229.90 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 667.10 -45.30 712.40 1650 ---- ---- ---- ---- 647.00 -45.30 692.30 1675 ---- ---- ---- ---- 627.40 -44.90 672.30 1700 ---- ---- ---- ---- 608.10 -44.40 652.50 1725 ---- ---- ---- ---- 589.10 -43.90 633.00 1750 ---- ---- ---- ---- 570.60 -43.10 613.70 1775 ---- ---- ---- ---- 552.30 -42.50 594.80 1800 ---- ---- ---- ---- 534.50 -41.80 576.30 1820 ---- ---- ---- ---- 520.40 -41.50 561.90 1825 ---- ---- ---- ---- 516.90 -41.50 558.40 1830 ---- ---- ---- ---- 513.50 -41.30 554.80 1840 ---- ---- ---- ---- 506.60 -41.20 547.80 1850 ---- ---- ---- ---- 499.70 -41.20 540.90 1860 ---- ---- ---- ---- 492.90 -41.30 534.20 1870 ---- ---- ---- ---- 486.20 -41.30 527.50 1875 ---- ---- ---- ---- 482.90 -41.30 524.20 1880 ---- ---- ---- ---- 479.50 -41.40 520.90 1890 ---- ---- ---- ---- 472.90 -41.50 514.40 1900 ---- ---- ---- ---- 466.30 -41.80 508.10 1910 ---- ---- ---- ---- 459.80 -42.00 501.80 1915 ---- ---- ---- ---- 456.60 -42.10 498.70 1920 ---- ---- ---- ---- 453.40 -42.30 495.70 1925 ---- ---- ---- ---- 450.10 -42.50 492.60 1930 ---- ---- ---- ---- 446.90 -42.70 489.60 1935 ---- ---- ---- ---- 443.80 -42.80 486.60 1940 ---- ---- ---- ---- 440.60 -43.00 483.60 1945 ---- ---- ---- ---- 437.40 -43.30 480.70 1950 ---- ---- ---- ---- 434.30 -43.40 477.70 1955 ---- ---- ---- ---- 431.10 -43.70 474.80 1960 ---- ---- ---- ---- 428.00 -43.90 471.90 1965 ---- ---- ---- ---- 424.90 -44.10 469.00 1970 ---- ---- ---- ---- 421.80 -44.40 466.20 1975 ---- ---- ---- ---- 418.70 -44.70 463.40 1980 ---- ---- ---- ---- 415.60 -44.90 460.50 1985 ---- ---- ---- ---- 412.60 -45.10 457.70 1990 ---- ---- ---- ---- 409.50 -45.50 455.00 1995 ---- ---- ---- ---- 406.50 -45.70 452.20 2000 ---- ---- ---- ---- 403.50 -45.90 449.40 2005 ---- ---- ---- ---- 400.50 -46.20 446.70 2010 ---- ---- ---- ---- 397.50 -46.50 444.00 2015 ---- ---- ---- ---- 394.60 -46.70 441.30 2020 ---- ---- ---- ---- 391.70 -46.90 438.60 2025 ---- ---- ---- ---- 388.70 -47.20 435.90 2030 ---- ---- ---- ---- 385.90 -47.30 433.20 2035 ---- ---- ---- ---- 383.00 -47.60 430.60 2040 ---- ---- ---- ---- 380.10 -47.80 427.90 2045 ---- ---- ---- ---- 377.30 -48.00 425.30 2050 ---- ---- ---- ---- 374.50 -48.20 422.70 2055 ---- ---- ---- ---- 371.80 -48.30 420.10 2060 ---- ---- ---- ---- 369.10 -48.40 417.50 2065 ---- ---- ---- ---- 366.40 -48.50 414.90 2070 ---- ---- ---- ---- 363.70 -48.60 412.30 2075 ---- ---- ---- ---- 361.10 -48.70 409.80 2080 ---- ---- ---- ---- 358.50 -48.70 407.20 2085 ---- ---- ---- ---- 355.90 -48.80 404.70 2090 ---- ---- ---- ---- 353.40 -48.80 402.20 2095 ---- ---- ---- ---- 350.90 -48.90 399.80 2100 ---- ---- ---- ---- 348.40 -48.90 397.30 2105 ---- ---- ---- ---- 346.00 -48.90 394.90 2110 ---- ---- ---- ---- 343.60 -48.80 392.40 2115 ---- ---- ---- ---- 341.30 -48.70 390.00 2120 ---- ---- ---- ---- 339.00 -48.70 387.70 2125 ---- ---- ---- ---- 336.70 -48.60 385.30 2130 ---- ---- ---- ---- 334.40 -48.60 383.00 2135 ---- ---- ---- ---- 332.20 -48.50 380.70 2140 ---- ---- ---- ---- 330.00 -48.40 378.40 2145 ---- ---- ---- ---- 327.80 -48.40 376.20 2150 ---- ---- ---- ---- 325.60 -48.30 373.90 2155 ---- ---- ---- ---- 323.50 -48.30 371.80 2160 ---- ---- ---- ---- 321.30 -48.30 369.60 2165 ---- ---- ---- ---- 319.30 -48.20 367.50 2170 ---- ---- ---- ---- 317.20 -48.20 365.40 2175 ---- ---- ---- ---- 315.20 -48.10 363.30 2180 ---- ---- ---- ---- 313.20 -48.00 361.20 2185 ---- ---- ---- ---- 311.20 -48.00 359.20 2190 ---- ---- ---- ---- 309.20 -48.10 357.30 2195 ---- ---- ---- ---- 307.30 -48.00 355.30 2200 ---- ---- ---- ---- 305.40 -48.00 353.40 2205 ---- ---- ---- ---- 303.60 -48.00 351.60 2210 ---- ---- ---- ---- 301.70 -48.10 349.80 2215 ---- ---- ---- ---- 299.90 -48.10 348.00 2220 ---- ---- ---- ---- 298.10 -48.10 346.20 2225 ---- ---- ---- ---- 296.40 -48.10 344.50 2230 ---- ---- ---- ---- 294.60 -48.20 342.80 2235 ---- ---- ---- ---- 293.00 -48.20 341.20 2240 ---- ---- ---- ---- 291.30 -48.30 339.60 2245 ---- ---- ---- ---- 289.60 -48.50 338.10 2250 ---- ---- ---- ---- 288.00 -48.50 336.50 2255 ---- ---- ---- ---- 286.50 -48.60 335.10 2260 ---- ---- ---- ---- 284.90 -48.70 333.60 2265 ---- ---- ---- ---- 283.40 -48.80 332.20 2270 ---- ---- ---- ---- 281.90 -48.90 330.80 2275 ---- ---- ---- ---- 280.40 -49.00 329.40 2280 ---- ---- ---- ---- 279.00 -49.10 328.10 2285 ---- ---- ---- ---- 277.60 -49.20 326.80 2290 ---- ---- ---- ---- 276.20 -49.40 325.60 2295 ---- ---- ---- ---- 274.90 -49.40 324.30 2300 ---- ---- ---- ---- 273.60 -49.50 323.10 2305 ---- ---- ---- ---- 272.30 -49.70 322.00 2310 ---- ---- ---- ---- 271.00 -49.80 320.80 2315 ---- ---- ---- ---- 269.70 -50.00 319.70 2320 ---- ---- ---- ---- 268.50 -50.10 318.60 2325 ---- ---- ---- ---- 267.30 -50.30 317.60 2330 ---- ---- ---- ---- 266.10 -50.40 316.50 2335 ---- ---- ---- ---- 265.00 -50.50 315.50 2340 ---- ---- ---- ---- 263.90 -50.60 314.50 2345 ---- ---- ---- ---- 262.80 -50.70 313.50 2350 ---- ---- ---- ---- 261.70 -50.90 312.60 2355 ---- ---- ---- ---- 260.60 -51.10 311.70 2360 ---- ---- ---- ---- 259.60 -51.20 310.80 2365 ---- ---- ---- ---- 258.50 -51.40 309.90 2370 ---- ---- ---- ---- 257.50 -51.50 309.00 2375 ---- ---- ---- ---- 256.50 -51.70 308.20 2380 ---- ---- ---- ---- 255.60 -51.70 307.30 2385 ---- ---- ---- ---- 254.60 -51.90 306.50 2390 ---- ---- ---- ---- 253.70 -52.00 305.70 2395 ---- ---- ---- ---- 252.80 -52.10 304.90 2400 ---- ---- ---- ---- 251.90 -52.30 304.20 2405 ---- ---- ---- ---- 251.00 -52.40 303.40 2410 ---- ---- ---- ---- 250.10 -52.60 302.70 2415 ---- ---- ---- ---- 249.30 -52.70 302.00 2420 ---- ---- ---- ---- 248.40 -52.80 301.20 2425 ---- ---- ---- ---- 247.60 -52.90 300.50 2430 ---- ---- ---- ---- 246.80 -53.00 299.80 2435 ---- ---- ---- ---- 246.00 -53.20 299.20 2440 ---- ---- ---- ---- 245.20 -53.30 298.50 2445 ---- ---- ---- ---- 244.40 -53.40 297.80 2450 ---- ---- ---- ---- 243.60 -53.60 297.20 2455 ---- ---- ---- ---- 242.90 -53.60 296.50 2460 ---- ---- ---- ---- 242.10 -53.80 295.90 2465 ---- ---- ---- ---- 241.40 -53.90 295.30 2470 ---- ---- ---- ---- 240.70 -53.90 294.60 2475 ---- ---- ---- ---- 240.00 -54.00 294.00 2480 ---- ---- ---- ---- 239.30 -54.10 293.40 2485 ---- ---- ---- ---- 238.60 -54.20 292.80 2490 ---- ---- ---- ---- 237.90 -54.30 292.20 2495 ---- ---- ---- ---- 237.20 -54.40 291.60 2500 ---- ---- ---- ---- 236.60 -54.50 291.10 2505 ---- ---- ---- ---- 235.90 -54.60 290.50 2510 ---- ---- ---- ---- 235.20 -54.70 289.90 2515 ---- ---- ---- ---- 234.60 -54.80 289.40 2520 ---- ---- ---- ---- 234.00 -54.90 288.90 2525 ---- ---- ---- ---- 233.30 -55.00 288.30 2530 ---- ---- ---- ---- 232.70 -55.10 287.80 2535 ---- ---- ---- ---- 232.10 -55.20 287.30 2540 ---- ---- ---- ---- 231.50 -55.30 286.80 2545 ---- ---- ---- ---- 230.90 -55.40 286.30 2550 ---- ---- ---- ---- 230.30 -55.50 285.80 2555 ---- ---- ---- ---- 229.70 -55.60 285.30 2560 ---- ---- ---- ---- 229.10 -55.70 284.80 2565 ---- ---- ---- ---- 228.60 -55.70 284.30 2570 ---- ---- ---- ---- 228.00 -55.80 283.80 2575 ---- ---- ---- ---- 227.40 -56.00 283.40 2580 ---- ---- ---- ---- 226.90 -56.00 282.90 2590 ---- ---- ---- ---- 225.80 -56.20 282.00 2600 ---- ---- ---- ---- 224.80 -56.30 281.10 2610 ---- ---- ---- ---- 223.70 -56.60 280.30 2620 ---- ---- ---- ---- 222.70 -56.80 279.50 2625 ---- ---- ---- ---- 222.20 -56.90 279.10 2630 ---- ---- ---- ---- 221.80 -56.90 278.70 2640 ---- ---- ---- ---- 220.80 -57.10 277.90 2650 ---- ---- ---- ---- 219.90 -57.30 277.20 2660 ---- ---- ---- ---- 219.00 -57.40 276.40 2675 ---- ---- ---- ---- 217.70 -57.70 275.40 2700 ---- ---- ---- ---- 215.60 -58.20 273.80 2725 ---- ---- ---- ---- 213.70 -58.60 272.30 2750 ---- ---- ---- ---- 211.80 -59.10 270.90 2775 ---- ---- ---- ---- 210.20 -59.50 269.70 2800 ---- ---- ---- ---- 208.60 -59.90 268.50 2825 ---- ---- ---- ---- 207.10 -60.40 267.50 2850 ---- ---- ---- ---- 205.70 -60.90 266.60 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 1706 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 .10 339 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 .10 262 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 .10 136 1580 ---- ---- ---- ---- .10 .00 .10 6 1585 ---- ---- ---- ---- .10 .00 .10 23 1590 ---- ---- ---- ---- .10 .00 .10 7 1595 .10 .10 .10 .10 .10 .00 1 .10 92 1600 .10 .10 .10 .10 .10 .00 2 .10 230 1605 ---- ---- ---- ---- .10 .00 .10 21 1610 ---- ---- ---- ---- .10 .00 .10 15 1615 ---- ---- ---- ---- .10 .00 .10 22 1620 ---- ---- ---- ---- .10 .00 .10 35 1625 .10 .10 .10 .10 .10 .00 2 .10 119 1630 ---- ---- ---- ---- .10 .00 .10 10 1635 ---- ---- ---- ---- .10 .00 .10 19 1640 ---- ---- ---- ---- .10 .00 .10 29 1645 ---- ---- ---- ---- .10 .00 .10 61 1650 .10 .10 .10 .10 .10 .00 5 .10 184 1655 ---- ---- ---- ---- .10 .00 .10 99 1660 ---- ---- ---- ---- .10 .00 .10 65 1665 ---- ---- ---- ---- .10 .00 .10 42 1670 ---- ---- ---- ---- .10 .00 .10 57 1675 ---- ---- ---- ---- .10 .00 .10 205 1680 ---- ---- ---- ---- .10 .00 .10 88 1685 ---- ---- ---- ---- .10 .00 .10 40 1690 ---- ---- ---- ---- .10 .00 .10 66 1695 ---- ---- ---- ---- .10 .00 .10 10 1700 .10 .10 .10 .10 .10 .00 13 .10 503 1705 ---- ---- ---- ---- .10 .00 .10 28 1710 ---- ---- ---- ---- .10 .00 .10 149 1715 ---- ---- ---- ---- .10 .00 .10 119 1720 ---- ---- ---- ---- .10 .00 .10 1057 1725 .10 .10 .10 .10 .10 .00 10 .10 1204 1730 ---- ---- ---- ---- .10 .00 .10 102 1735 ---- ---- ---- ---- .10 .00 .10 216 1740 ---- ---- ---- ---- .10 .00 1 .10 536 1745 ---- ---- ---- ---- .10 .00 1 .10 202 1750 ---- ---- ---- ---- .20 +.10 .10 2 892 1755 ---- ---- ---- ---- .20 +.10 .10 15 1760 ---- ---- ---- ---- .20 .00 .20 6 560 1765 .10 .20B .10 .20B .20 .00 50 .20 114 1770 ---- ---- ---- ---- .20 .00 .20 80 1775 ---- ---- ---- ---- .20 .00 .20 22 1399 1780 ---- ---- ---- ---- .30 +.10 1 .20 20 111 1785 ---- .30B ---- .30B .30 +.10 .20 620 1790 ---- ---- .20A .20A .30 .00 .30 117 1795 ---- ---- ---- ---- .40 +.10 .30 71 1800 .30 .50 .30 .40 .40 +.10 1662 .30 2028 2523 1805 .30 .40B .30 .40B .50 +.10 1 .40 75 1810 ---- .50B .30A .30A .50 +.10 .40 112 1815 ---- .60B ---- .60B .60 +.20 .40 54 1820 .50 .60B .40 .60B .60 +.10 2 .50 290 1825 ---- .70B .40A .40A .70 +.20 16 .50 36 483 1830 .40 .80B .40 .80B .80 +.20 2 .60 7 124 1835 ---- .90B .50A .50A .90 +.20 .70 756 1840 .60 1.00 .60 1.00 1.00 +.30 2 .70 2 389 1845 ---- 1.10B .70A .70A 1.20 +.40 .80 194 1850 .80 1.40 .70A 1.30 1.30 +.40 3328 .90 4024 7101 1855 ---- 1.50B .80A .80A 1.50 +.50 1.00 6 718 1860 1.10 1.70 .90A 1.70 1.70 +.60 560 1.10 2 1063 1865 ---- 1.90B 1.00A 1.90B 1.90 +.70 1.20 20 869 1870 2.10 2.20B 1.10A 2.20B 2.20 +.80 34 1.40 4 457 1875 1.50 2.50B 1.20 2.50B 2.50 +.90 611 1.60 41 3166 1880 1.60 3.00 1.40A 2.70A 2.80 +1.00 6 1.80 2 1255 1885 2.20 3.40 1.50 3.30B 3.20 +1.20 30 2.00 199 1890 4.00 4.00 1.70A 3.80B 3.70 +1.50 26 2.20 2 510 1895 2.00 4.60 1.90A 4.20A 4.30 +1.80 42 2.50 9 220 1900 3.00 5.20 2.10A 5.10 4.90 +2.00 3225 2.90 3494 7113 1905 3.00 5.90B 2.40 5.90B 5.70 +2.40 283 3.30 10 1227 1910 3.70 6.90B 2.80A 6.90B 6.70 +3.00 84 3.70 72 483 1915 4.50 7.90B 3.20A 7.90B 7.70 +3.40 19 4.30 200 1420 1920 4.90 9.10B 3.70A 8.00A 8.90 +4.00 43 4.90 36 276 1925 5.70 10.80 4.10 10.80 10.20 +4.60 2213 5.60 295 3081 1930 7.30 12.00B 4.90A 10.60A 11.60 +5.20 521 6.40 19 1343 1935 6.20 13.70 5.70A 12.10A 13.30 +6.00 337 7.30 9 1038 1940 10.60 15.40B 6.60A 15.40B 15.00 +6.60 121 8.40 61 1883 1945 10.90 17.40B 7.70A 17.40B 17.00 +7.40 88 9.60 17 1071 1950 11.40 19.70 8.90 19.60B 19.10 +8.10 1126 11.00 273 5172 1955 12.40 21.90B 10.30A 19.80A 21.40 +8.90 10 12.50 7 298 1960 14.50 24.50B 11.80A 24.50B 23.90 +9.60 387 14.30 23 1867 1965 16.10 27.30B 13.50A 18.80A 26.60 +10.40 30 16.20 10 737 1970 20.00 30.20B 15.40A 30.20B 29.40 +11.10 9 18.30 162 925 1975 22.90 33.40B 17.50A 33.40B 32.40 +11.80 144 20.60 36 1601 1980 25.10 36.70B 19.50A 36.70B 35.60 +12.50 10 23.10 39 760 1985 ---- 40.10B 22.00A 40.10B 39.00 +13.30 2 25.70 12 460 1990 32.60 43.70B 24.60A 43.70B 42.50 +14.00 195 28.50 4 448 1995 31.80 47.50B 27.40A 27.50A 46.10 +14.60 5 31.50 6 197 2000 34.60 51.40B 30.40A 47.30A 49.90 +15.20 41 34.70 12 1639 2005 ---- 55.40B 33.50A 55.40B 53.90 +15.90 38.00 5 213 2010 ---- 59.50B 36.80A 59.50B 57.90 +16.50 2 41.40 404 2015 ---- 63.80B 40.30A 63.80B 62.10 +17.10 45.00 212 2020 ---- 68.10B 44.10A 68.10B 66.30 +17.60 48.70 1 265 2025 ---- 72.60B 47.80A 72.60B 70.70 +18.20 52.50 1 1346 2030 76.10 77.10B 51.70A 72.10A 75.10 +18.70 1 56.40 1 336 2035 ---- 81.70B 55.70A 81.70B 79.70 +19.20 60.50 196 2040 ---- 85.90B 59.80A 85.90B 84.20 +19.60 64.60 569 2045 88.40 90.70B 64.00A 90.70B 88.90 +20.00 1 68.90 69 2050 80.80 95.80B 68.40A 95.80B 93.60 +20.40 1 73.20 3 1919 2055 ---- 100.20B 72.80A 100.20B 98.30 +20.70 1 77.60 179 2060 ---- 105.00B 77.30A 105.00B 103.10 +21.00 82.10 160 2065 ---- 109.80B 81.80A 109.80B 107.90 +21.20 1 86.70 249 2070 ---- 114.70B 86.70A 114.70B 112.70 +21.40 91.30 319 2075 ---- 120.00B 91.20A 120.00B 117.50 +21.60 95.90 363 2080 ---- 124.40B 96.20A 124.40B 122.40 +21.70 100.70 42 2085 ---- 129.30B 100.90A 129.30B 127.30 +21.90 105.40 253 2090 ---- 134.20B 105.70A 134.20B 132.20 +22.00 110.20 18 2095 ---- 139.20B 110.50A 139.20B 137.10 +22.10 115.00 14 2100 ---- 144.60B 115.10A 144.60B 142.10 +22.30 119.80 386 2105 ---- 149.10B 120.20A 149.10B 147.00 +22.30 124.70 29 2110 ---- 154.00B 125.10A 154.00B 152.00 +22.50 129.50 108 2115 158.90 159.00B 130.00A 153.90A 156.90 +22.50 1 134.40 16 2120 ---- 163.90B 134.90A 163.90B 161.90 +22.60 139.30 20 2125 ---- 169.40B 139.50A 169.40B 166.80 +22.60 144.20 26 2130 ---- 173.90B 144.80A 173.90B 171.80 +22.60 149.20 3 2135 ---- 178.90B 149.70A 178.90B 176.80 +22.70 154.10 7 2140 ---- 183.60B 154.70A 183.60B 181.70 +22.70 159.00 2 2145 ---- 188.80B 159.60A 188.80B 186.70 +22.70 164.00 4 2150 ---- 194.30B 164.20A 194.30B 191.70 +22.80 168.90 10 2155 ---- 198.70B 169.50A 198.50B 196.70 +22.80 173.90 2 2160 ---- 203.70B 174.40A 203.50B 201.60 +22.80 178.80 6 2165 ---- 208.70B 179.50A 208.50B 206.60 +22.80 183.80 10 2170 ---- 213.70B 184.40A 213.30B 211.60 +22.80 188.80 6 2175 ---- 218.70B 189.10A 218.50B 216.60 +22.90 193.70 23 2180 ---- 223.70B 194.30A 223.50B 221.60 +22.90 198.70 1 2185 ---- 228.60B 199.40A 228.60B 226.60 +22.90 203.70 3 2190 ---- 233.20B 204.30A 233.20B 231.60 +22.90 208.70 2195 ---- 238.60B 209.40A 238.20B 236.60 +23.00 213.60 4 2200 ---- 243.60B 214.00A 243.10B 241.60 +23.00 5 218.60 47 2205 ---- 248.60B 219.30A 248.40B 246.60 +23.00 223.60 3 2210 ---- 253.60B 224.30A 253.40B 251.60 +23.00 228.60 11 2215 ---- 258.60B 229.30A 258.40B 256.60 +23.00 233.60 1 2220 ---- 263.10B 234.30A 263.10B 261.60 +23.00 238.60 2225 ---- 268.60B 239.30A 268.40B 266.60 +23.10 243.50 18 2230 ---- 273.60B 244.30A 273.40B 271.60 +23.10 248.50 2 2235 ---- 278.10B 249.30A 278.10B 276.60 +23.10 253.50 2240 ---- 283.10B 254.30A 283.10B 281.60 +23.10 258.50 2245 ---- 288.10B 259.30A 288.10B 286.60 +23.10 263.50 2250 ---- 293.60B 264.30A 293.40B 291.60 +23.10 268.50 5 2255 ---- 298.10B 269.30A 298.10B 296.60 +23.10 273.50 2260 ---- 303.10B 274.20A 303.10B 301.60 +23.10 278.50 2265 ---- 308.10B 279.20A 308.10B 306.60 +23.10 283.50 2270 ---- 313.10B 284.20A 313.10B 311.60 +23.10 288.50 2275 ---- 318.60B 289.20A 318.40B 316.60 +23.10 293.50 7 2280 ---- 323.10B 294.20A 323.10B 321.60 +23.10 298.50 2290 ---- 333.60B 304.20A 333.20B 331.60 +23.10 308.50 9 2300 ---- 343.60B 314.20A 343.40B 341.60 +23.10 318.50 3 2310 ---- 353.10B 324.20A 353.10B 351.60 +23.10 328.50 2320 ---- 363.10B 334.20A 363.10B 361.60 +23.10 338.50 2325 ---- 368.10B 339.20A 368.10B 366.60 +23.10 343.50 2330 ---- 373.10B 344.20A 373.10B 371.60 +23.10 348.50 2340 ---- 383.10B 354.20A 383.10B 381.60 +23.10 358.50 2350 ---- 393.60B 364.20A 393.40B 391.60 +23.10 368.50 2360 ---- 403.10B 374.20A 403.10B 401.60 +23.10 378.50 2370 ---- 413.10B 384.20A 413.10B 411.60 +23.10 388.50 2375 ---- 418.60B 389.20A 418.40B 416.60 +23.10 393.50 2 2380 ---- 423.10B 394.20A 423.10B 421.60 +23.10 398.50 2400 ---- 443.60B 414.20A 443.40B 441.60 +23.10 418.50 15 2425 ---- 468.10B 439.20A 468.10B 466.60 +23.10 443.50 2450 ---- 493.60B 464.20A 493.40B 491.60 +23.10 468.50 2475 ---- 518.60B 489.20A 518.40B 516.60 +23.10 493.50 2500 ---- 543.60B 514.20A 543.40B 541.60 +23.10 518.50 6 2525 ---- 568.20B 539.20A 568.10B 566.60 +23.10 543.50 2550 ---- 593.60B 564.20A 593.20B 591.60 +23.10 568.50 2575 ---- 618.60B 589.20A 618.40B 616.60 +23.10 593.50 2700 ---- 743.60B 714.20A 743.40B 741.60 +23.10 718.50 1 3000 ---- 1043.60B 1014.20A 1043.10B 1041.60 +23.10 1018.50 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 58 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 30 1300 ---- ---- ---- ---- .10 .00 .10 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 .10 .10 .10 .10 .00 3 .10 406 1495 ---- ---- ---- ---- .10 .00 .10 6 1500 ---- ---- ---- ---- .10 .00 .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 .00 .10 8 37 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 19 1550 .10 .10 .10 .10 .10 .00 1 .10 70 1555 ---- ---- .10A .10A .10 -.10 .20 2 1560 ---- ---- .10A .10A .10 -.10 .20 36 1565 ---- ---- .10A .10A .10 -.10 .20 2 1570 ---- ---- .10A .10A .10 -.10 .20 20 1575 ---- ---- .10A .10A .10 -.10 .20 3 286 1580 ---- ---- ---- ---- .10 -.10 .20 1585 ---- ---- ---- ---- .10 -.10 .20 1590 ---- ---- ---- ---- .10 -.10 .20 6 1595 ---- ---- ---- ---- .10 -.10 .20 281 1600 .10 .10 .10 .10 .20 .00 1 .20 840 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 .20 .20 .20 .20 .00 1 .20 205 1645 .20 .20 .20 .20 .30 +.10 1 .20 3 1650 ---- ---- ---- ---- .30 +.10 .20 441 1655 ---- ---- ---- ---- .30 +.10 .20 3 1660 .20 .30B .20 .30B .30 +.10 27 .20 19 1665 ---- .30B ---- .30B .30 +.10 .20 1 8 1670 ---- .30B ---- .30B .40 +.20 .20 35 1675 ---- .30B ---- .30B .40 +.20 .20 801 1680 ---- ---- ---- ---- .40 +.10 .30 16 1685 ---- .40B ---- .40B .40 +.10 .30 3 1690 ---- .40B ---- .40B .50 +.20 .30 159 1695 .50 .50 .40A .40A .50 +.20 1 .30 32 1700 .50 .50 .50 .50 .50 +.20 7 .30 80 790 1705 ---- .50B ---- .50B .50 +.10 .40 25 1710 ---- .50B ---- .50B .60 +.20 .40 28 1715 ---- .60B ---- .60B .60 +.20 .40 1 36 1720 ---- .60B ---- .60B .70 +.20 .50 436 1725 ---- .70B ---- .70B .70 +.20 .50 210 1730 ---- .70B ---- .70B .80 +.30 .50 47 1735 ---- .80B ---- .80B .80 +.20 .60 114 1740 ---- .80B ---- .80B .90 +.30 .60 39 1745 ---- .90B ---- .90B .90 +.20 .70 134 1750 .70 1.00B .70 1.00B 1.00 +.30 3 .70 1 935 1755 ---- 1.00B ---- 1.00B 1.10 +.30 .80 44 44 1760 .90 1.10B .80A .80A 1.20 +.30 2 .90 141 1765 ---- 1.20B ---- 1.20B 1.30 +.40 8 .90 28 1770 ---- 1.30B ---- 1.30B 1.40 +.40 1.00 676 1775 1.20 1.50B 1.00A 1.00A 1.50 +.40 37 1.10 11 1158 1780 ---- 1.50B 1.10A 1.10A 1.60 +.40 6 1.20 192 1785 ---- 1.60B 1.20A 1.20A 1.70 +.40 32 1.30 10 45 1790 ---- 1.80B 1.20A 1.20A 1.90 +.50 1.40 5 105 1795 ---- 2.00B 1.30A 1.30A 2.00 +.50 1 1.50 100 1800 1.30 2.10 1.30 2.00 2.20 +.60 23 1.60 35 2374 1805 ---- 2.30B 1.50A 1.50A 2.40 +.60 1 1.80 163 1810 ---- 2.50B 1.60A 1.60A 2.60 +.70 56 1.90 14 58 1815 ---- 2.80B 1.80A 1.80A 2.90 +.80 2.10 1 42 1820 1.80 3.00 1.80 2.90A 3.10 +.90 38 2.20 8 785 1825 ---- 3.30B 2.10A 3.30B 3.40 +1.00 6 2.40 95 725 1830 2.40 3.60B 2.20A 3.50B 3.70 +1.00 22 2.70 3 2006 1835 ---- 4.00B 2.40A 4.00B 4.10 +1.20 1 2.90 16 139 1840 3.00 4.40B 2.60 4.40B 4.50 +1.30 512 3.20 16 222 1845 3.30 4.80B 2.80A 4.70B 4.90 +1.50 22 3.40 71 1032 1850 3.70 5.50 3.10A 5.20B 5.40 +1.60 64 3.80 14 2121 1855 4.00 5.80B 3.40A 5.80B 6.00 +1.90 4 4.10 37 116 1860 4.00 6.50 3.70A 6.00A 6.50 +2.00 24 4.50 2 408 1865 ---- 7.10B 4.10A 7.10B 7.20 +2.30 2 4.90 3 119 1870 7.50 7.90B 4.40A 7.80B 7.90 +2.50 39 5.40 1 729 1875 5.80 8.70B 4.80A 8.70B 8.70 +2.80 265 5.90 18 681 1880 6.80 9.60B 5.30A 8.90A 9.50 +3.10 58 6.40 13 499 1885 10.40 10.50B 5.90A 9.90A 10.50 +3.50 11 7.00 1 167 1890 10.40 11.70 6.50A 11.60B 11.50 +3.80 66 7.70 10 163 1895 ---- 12.80B 7.20A 7.20A 12.60 +4.10 7 8.50 2 219 1900 9.50 14.70 7.90A 14.60A 13.80 +4.50 151 9.30 26 2293 1905 10.20 15.40B 8.70A 8.70A 15.10 +4.90 26 10.20 2 190 1910 11.20 16.90B 9.60A 16.90B 16.60 +5.40 35 11.20 36 1591 1915 18.00 18.40B 10.60A 18.40B 18.10 +5.80 13 12.30 19 212 1920 12.80 20.40B 11.70A 18.70A 19.70 +6.30 38 13.40 5 799 1925 14.70 21.90B 12.90A 20.40A 21.40 +6.70 44 14.70 24 1479 1930 18.10 23.80B 14.10A 23.80B 23.30 +7.20 43 16.10 9 236 1935 16.00 25.80B 15.60A 25.80B 25.30 +7.70 12 17.60 4 411 1940 20.50 28.00B 17.00A 28.00B 27.40 +8.20 5 19.20 3 478 1945 22.60 30.30B 18.60A 18.60A 29.60 +8.70 11 20.90 3 480 1950 22.30 32.60B 20.30A 32.60B 32.00 +9.30 706 22.70 65 2502 1955 26.60 35.10B 22.20A 33.00A 34.40 +9.80 6 24.60 5 80 1960 36.70 37.80B 24.10A 37.80B 37.00 +10.30 7 26.70 447 1965 31.80 40.50B 26.20A 40.50B 39.70 +10.80 33 28.90 2 550 1970 31.50 43.40B 28.40A 43.40B 42.50 +11.30 18 31.20 66 459 1975 36.50 46.40B 30.70A 46.40B 45.40 +11.80 5 33.60 2 809 1980 36.60 49.50B 33.10A 38.50A 48.40 +12.20 21 36.20 17 792 1985 ---- 52.70B 35.70A 52.70B 51.60 +12.80 38.80 3 316 1990 44.50 56.00B 38.40A 54.50A 54.80 +13.20 21 41.60 9 143 1995 ---- 59.50B 41.10A 59.50B 58.10 +13.70 44.40 1 92 2000 53.00 63.00B 44.00A 63.00B 61.60 +14.20 18 47.40 23 1776 2005 ---- 66.60B 47.00A 66.60B 65.10 +14.50 50.60 3 272 2010 ---- 70.30B 50.10A 70.30B 68.70 +15.00 53.70 12 504 2015 ---- 74.00B 53.20A 74.00B 72.40 +15.40 57.00 262 2020 ---- 77.90B 56.50A 77.90B 76.30 +15.90 60.40 1 365 2025 64.70 81.80B 59.90A 59.90A 80.10 +16.20 33 63.90 12 1360 2030 74.70 85.80B 63.40A 85.80B 84.00 +16.60 2 67.40 107 2035 ---- 89.90B 67.00A 89.90B 88.10 +17.10 71.00 78 2040 84.90 94.00B 70.60A 94.00B 92.20 +17.40 1 74.80 145 2045 ---- 98.20B 74.30A 98.20B 96.40 +17.80 78.60 114 2050 89.80 102.50B 78.10A 97.90A 100.50 +18.10 6 82.40 3 414 2055 ---- 106.80B 82.00A 106.80B 104.80 +18.40 86.40 1 45 2060 ---- 111.20B 86.10A 111.20B 109.20 +18.80 90.40 222 2065 ---- 115.60B 90.00A 115.60B 113.60 +19.10 94.50 127 2070 ---- 120.10B 94.20A 120.10B 117.90 +19.30 98.60 171 2075 ---- 124.60B 98.30A 124.60B 122.40 +19.50 102.90 379 2080 ---- 129.10B 102.60A 129.10B 126.90 +19.80 107.10 54 2085 ---- 133.70B 106.90A 133.70B 131.50 +20.00 111.50 25 2090 ---- 138.30B 111.30A 138.30B 136.10 +20.30 115.80 14 2095 ---- 142.70B 115.60A 142.70B 140.70 +20.50 120.20 11 2100 ---- 147.60B 120.10A 147.60B 145.30 +20.60 124.70 30 2105 ---- 151.20B 124.60A 151.00B 150.00 +20.80 129.20 123 2110 ---- 155.90B 129.10A 155.60B 154.70 +21.00 133.70 7 2115 160.70 160.90B 133.70A 157.10A 159.40 +21.10 1 138.30 3 2120 ---- 165.40B 138.20A 165.10B 164.20 +21.40 142.80 2 2125 ---- 171.40B 142.90A 171.40B 169.00 +21.50 147.50 7 2130 ---- 175.00B 148.40A 174.80B 173.80 +21.60 152.20 4 2135 ---- 179.80B 153.30A 179.60B 178.60 +21.80 156.80 2140 ---- 184.60B 157.80A 184.30B 183.40 +21.80 161.60 2 2145 ---- 189.40B 162.50A 189.10B 188.20 +21.90 166.30 4 2150 ---- 195.60B 166.50A 195.60B 193.10 +22.00 171.10 13 2155 ---- 199.10B 172.20A 198.90B 197.90 +22.00 175.90 1 2160 ---- 204.00B 176.70A 203.80B 202.70 +22.10 180.60 1 2165 ---- 208.90B 181.90A 208.60B 207.60 +22.20 185.40 1 2170 ---- 213.80B 186.40A 213.60B 212.50 +22.20 190.30 2175 ---- 220.00B 190.50A 220.00B 217.40 +22.30 195.10 140 2180 ---- 223.60B 196.50A 223.40B 222.30 +22.30 200.00 3 2185 ---- 228.50B 201.30A 228.30B 227.20 +22.30 204.90 3 2190 ---- 233.60B 206.20A 233.50B 232.20 +22.50 209.70 2195 ---- 238.30B 211.10A 238.10B 237.10 +22.50 214.60 2200 ---- 244.70B 214.90A 244.70B 242.10 +22.60 219.50 23 2205 ---- 248.20B 220.90A 248.00B 247.00 +22.50 224.50 1 2210 ---- 253.70B 225.80A 253.60B 251.90 +22.50 229.40 25 2215 ---- 258.60B 230.60A 258.50B 256.90 +22.60 234.30 2 2220 ---- 263.60B 235.50A 263.50B 261.80 +22.60 239.20 1 2225 ---- 269.50B 239.50A 269.50B 266.80 +22.70 244.10 10 2230 ---- 273.50B 245.40A 273.40B 271.70 +22.70 249.00 1 2235 ---- 278.50B 250.30A 277.70B 276.70 +22.70 254.00 3 2240 ---- 283.40B 255.60A 283.30B 281.70 +22.80 258.90 1 2245 ---- 288.40B 260.40A 288.30B 286.70 +22.90 263.80 1 2250 ---- 294.30B 264.20A 294.30B 291.70 +22.90 268.80 803 2255 ---- 298.40B 270.10A 298.30B 296.60 +22.90 273.70 3 2260 ---- 303.30B 275.40A 302.70B 301.60 +22.90 278.70 2265 ---- 308.20B 280.40A 307.30B 306.60 +22.90 283.70 1 2270 ---- 313.20B 285.20A 312.30B 311.60 +22.90 288.70 2 2275 ---- 318.40B 289.10A 318.40B 316.60 +22.90 293.70 1 2280 ---- 323.20B 295.40A 322.10B 321.60 +23.00 298.60 2290 ---- 333.20B 305.30A 332.10B 331.60 +23.00 308.60 78 2300 ---- 343.20B 313.90A 342.30B 341.60 +23.10 318.50 203 2310 ---- 353.20B 325.40A 352.20B 351.60 +23.10 328.50 2 2320 ---- 363.20B 335.00A 362.10B 361.60 +23.10 338.50 2325 ---- 368.20B 340.00A 367.10B 366.60 +23.10 343.50 5 2330 ---- 373.20B 345.00A 372.10B 371.60 +23.10 348.50 2340 ---- 383.20B 355.30A 382.10B 381.60 +23.10 358.50 2350 ---- 393.20B 365.30A 392.20B 391.60 +23.10 368.50 11 2360 ---- 403.20B 375.00A 402.20B 401.60 +23.10 378.50 2370 ---- 413.10B 385.30A 412.00B 411.60 +23.10 388.50 2375 ---- 418.10B 389.80A 417.10B 416.60 +23.10 393.50 2 2380 ---- 423.10B 395.30A 422.00B 421.60 +23.10 398.50 2400 ---- 443.20B 415.00A 442.10B 441.60 +23.10 418.50 133 2425 ---- 468.10B 440.00A 467.20B 466.60 +23.10 443.50 2 2450 ---- 493.10B 465.30A 492.00B 491.60 +23.10 468.50 12 2475 ---- 518.10B 490.00A 517.20B 516.60 +23.10 493.50 2500 ---- 543.10B 515.30A 542.10B 541.60 +23.10 518.50 5 2525 ---- 568.10B 540.00A 567.00B 566.60 +23.10 543.50 2550 ---- 593.10B 565.40A 592.20B 591.60 +23.10 568.50 2575 ---- 618.10B 590.00A 617.10B 616.60 +23.10 593.50 2600 ---- 643.10B 614.80A 642.20B 641.60 +23.10 618.50 2625 ---- 668.10B 640.40A 667.40B 666.60 +23.10 643.50 2650 ---- 693.10B 665.00A 692.40B 691.60 +23.10 668.50 3000 ---- 1043.00B 1015.40A 1042.10B 1041.60 +23.10 1018.50 3500 ---- 1542.80B 1515.10A 1541.90B 1541.60 +23.10 1518.50 4000 ---- 2042.60B 2015.60A 2041.80B 2041.60 +23.10 2018.50 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 .10 .10 .10 .10 .00 2 .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 ---- ---- ---- ---- .10 -.10 .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 ---- ---- ---- ---- .20 -.10 .30 1550 ---- ---- ---- ---- .30 .00 .30 6 1519 1555 ---- ---- ---- ---- .30 .00 .30 1560 ---- ---- ---- ---- .30 .00 .30 2 1565 ---- ---- ---- ---- .30 .00 .30 1570 ---- ---- ---- ---- .30 .00 .30 1575 ---- ---- ---- ---- .30 .00 .30 36 1580 ---- ---- ---- ---- .40 +.10 .30 1585 ---- ---- ---- ---- .40 .00 .40 1590 ---- ---- ---- ---- .40 .00 .40 1 1595 ---- ---- ---- ---- .40 .00 .40 1600 ---- ---- ---- ---- .40 .00 .40 542 1605 ---- ---- ---- ---- .50 +.10 .40 1610 ---- ---- ---- ---- .50 +.10 .40 1615 ---- ---- ---- ---- .50 .00 .50 1620 ---- ---- ---- ---- .60 +.10 .50 8 1625 ---- ---- ---- ---- .60 +.10 .50 28 1630 ---- ---- ---- ---- .60 +.10 .50 9 1635 ---- .60B ---- .60B .60 +.10 .50 6 1640 ---- ---- ---- ---- .70 +.10 .60 1645 ---- ---- ---- ---- .70 +.10 .60 1 1650 ---- .70B ---- .70B .80 +.20 .60 698 1655 ---- .70B ---- .70B .80 +.20 .60 1 1660 ---- ---- ---- ---- .80 +.10 .70 95 1665 ---- .80B ---- .80B .90 +.20 .70 2 1670 ---- .80B ---- .80B .90 +.20 2 .70 23 1675 .80 .90B .80 .90B 1.00 +.20 5 .80 2 666 1680 ---- .90B ---- .90B 1.00 +.20 1 .80 1 17 1685 ---- 1.00B .80A .80A 1.10 +.20 3 .90 2 1690 ---- 1.10B ---- 1.10B 1.20 +.30 .90 5 1695 ---- 1.10B ---- 1.10B 1.20 +.30 .90 1 8 1700 .90 1.20 .90 1.20 1.30 +.30 12 1.00 3 540 1705 ---- 1.20B 1.00A 1.00A 1.40 +.30 1.10 20 1710 ---- 1.30B ---- 1.30B 1.40 +.30 1.10 18 1715 ---- 1.40B ---- 1.40B 1.50 +.30 1.20 7 1720 ---- 1.50B ---- 1.50B 1.60 +.40 1.20 64 1725 ---- 1.60B ---- 1.60B 1.70 +.40 1.30 75 1730 ---- 1.70B 1.30A 1.30A 1.80 +.40 1.40 186 1735 ---- 1.80B 1.40A 1.40A 1.90 +.40 1.50 20 1740 ---- 1.90B 1.50A 1.50A 2.00 +.40 2 1.60 3 275 1745 ---- 2.00B ---- 2.00B 2.10 +.50 1.60 9 42 1750 ---- 2.10B 1.60A 2.10B 2.20 +.50 3 1.70 33 1240 1755 ---- 2.30B 1.70A 1.70A 2.30 +.40 1.90 26 1760 ---- 2.40B 1.80A 1.80A 2.50 +.50 37 2.00 2 92 1765 ---- 2.60B 1.90A 2.60B 2.60 +.50 3 2.10 51 1770 ---- 2.80B 2.10A 2.80B 2.80 +.60 7 2.20 216 1775 ---- 2.90B 2.20A 2.90B 3.00 +.60 3 2.40 5 212 1780 2.70 3.10B 2.30A 3.10B 3.20 +.70 8 2.50 3 200 1785 ---- 3.40B 2.50A 3.40B 3.40 +.70 2 2.70 13 49 1790 3.60 3.60 2.60A 3.60 3.60 +.70 8 2.90 3 225 1795 ---- 3.90B 2.80A 3.90B 3.90 +.80 7 3.10 4 49 1800 3.10 4.20B 2.90A 4.10 4.20 +.90 69 3.30 6 1445 1805 3.40 4.50B 3.10A 3.10A 4.50 +1.00 12 3.50 2 14 1810 3.70 4.80B 3.40A 4.70B 4.80 +1.00 7 3.80 13 89 1815 3.70 5.10B 3.60A 3.60A 5.20 +1.20 19 4.00 2 158 1820 5.50 5.50 3.80A 5.40A 5.60 +1.30 11 4.30 1 110 1825 4.60 6.00B 4.10A 6.00B 6.00 +1.40 22 4.60 2 85 1830 5.10 6.40B 4.40A 6.40B 6.50 +1.50 56 5.00 6 1304 1835 ---- 6.90B 4.70A 6.90B 7.00 +1.70 1 5.30 37 1840 ---- 7.50B 5.10A 7.50B 7.50 +1.80 5.70 735 1845 ---- 8.00B 5.40A 8.00B 8.10 +1.90 2 6.20 1 57 1850 6.20 8.70B 5.80A 8.70B 8.70 +2.10 6 6.60 3 1565 1855 ---- 9.40B 6.20A 9.40B 9.40 +2.30 3 7.10 1 95 1860 7.00 10.10B 6.70A 10.10B 10.10 +2.40 6 7.70 46 1865 8.60 10.90B 7.20A 10.90B 10.90 +2.70 2 8.20 10 1870 ---- 11.80B 7.80A 11.80B 11.70 +2.80 8.90 2 553 1875 9.30 12.70B 8.40A 8.40A 12.60 +3.10 17 9.50 2 617 1880 ---- 13.70B 9.00A 13.70B 13.60 +3.40 10.20 268 1885 ---- 14.70B 9.70A 14.70B 14.60 +3.60 1 11.00 31 1890 ---- 15.80B 10.40A 15.80B 15.70 +3.90 11.80 47 1895 ---- 17.00B 11.30A 17.00B 16.90 +4.20 1 12.70 60 1900 17.90 18.30B 12.10A 18.30B 18.10 +4.40 252 13.70 3 2919 1905 13.10 19.70B 13.10 19.70B 19.40 +4.70 2 14.70 58 1910 ---- 21.10B 14.10A 21.10B 20.80 +5.00 15.80 3 643 1915 17.90 22.60B 15.20A 22.60B 22.30 +5.30 1 17.00 242 1920 ---- 24.30B 16.30A 24.20B 23.90 +5.70 18.20 42 1925 ---- 25.90B 17.50A 25.90B 25.50 +5.90 550 19.60 1 918 1930 ---- 27.80B 18.80A 27.80B 27.30 +6.30 21.00 4 331 1935 ---- 29.60B 20.20A 29.60B 29.10 +6.70 22.40 749 1940 ---- 31.60B 21.70A 31.60B 31.00 +7.00 24.00 242 1945 33.30 33.70B 23.30A 32.00A 33.10 +7.50 6 25.60 42 1950 29.00 35.80B 24.90A 35.80B 35.20 +7.80 6 27.40 17 1482 1955 34.40 38.10B 26.60A 34.00A 37.40 +8.20 7 29.20 16 43 1960 29.00 40.40B 28.40A 40.40B 39.70 +8.60 15 31.10 26 1965 40.10 42.80B 30.30A 39.90A 42.10 +9.00 1 33.10 23 27 1970 ---- 45.40B 32.30A 45.40B 44.60 +9.50 35.10 102 1975 ---- 48.00B 34.40A 48.00B 47.10 +9.80 37.30 1 604 1980 49.90 50.60B 36.60A 50.60B 49.80 +10.30 1 39.50 2 237 1985 ---- 53.40B 38.80A 53.40B 52.50 +10.60 41.90 202 1990 ---- 56.30B 41.20A 56.30B 55.30 +11.00 44.30 492 1995 ---- 59.30B 43.70A 59.30B 58.20 +11.40 46.80 20 404 2000 51.70 62.30B 46.30A 62.30B 61.20 +11.80 3 49.40 1 2083 2005 ---- 65.40B 48.90A 65.40B 64.30 +12.20 52.10 3 39 2010 62.90 68.60B 51.60A 68.60B 67.40 +12.60 97 54.80 230 2015 ---- 71.90B 54.40A 71.90B 70.60 +12.90 14 57.70 173 2020 ---- 75.20B 57.20A 75.20B 73.90 +13.30 60.60 112 2025 ---- 78.60B 60.20A 78.60B 77.30 +13.70 1 63.60 129 2030 ---- 82.10B 63.20A 82.10B 80.70 +14.00 66.70 154 2035 67.30 85.70B 66.30A 66.30A 84.20 +14.30 1 69.90 19 2040 ---- 89.30B 69.50A 89.30B 87.80 +14.70 73.10 27 2045 ---- 93.00B 72.70A 93.00B 91.40 +14.90 1 76.50 51 2050 ---- 96.80B 76.10A 96.80B 95.10 +15.30 79.80 474 2055 ---- 100.60B 79.50A 100.60B 98.90 +15.60 83.30 2 204 2060 ---- 104.40B 82.90A 104.40B 102.70 +15.90 86.80 95 2065 ---- 108.30B 86.40A 108.30B 106.60 +16.20 90.40 32 2070 ---- 112.30B 90.00A 112.30B 110.50 +16.40 94.10 52 2075 ---- 116.30B 93.70A 116.30B 114.50 +16.70 97.80 45 2080 ---- 120.40B 97.40A 120.40B 118.50 +17.00 101.50 42 2085 ---- 124.50B 101.20A 124.50B 122.60 +17.20 105.40 19 2090 ---- 128.70B 105.00A 128.70B 126.70 +17.50 109.20 9 2095 ---- 132.90B 108.90A 132.90B 130.90 +17.70 113.20 11 2100 ---- 137.10B 112.80A 137.10B 135.10 +18.00 14 117.10 52 2105 ---- 141.40B 116.90A 141.40B 139.40 +18.20 121.20 6 2110 ---- 145.70B 120.80A 145.70B 143.70 +18.50 125.20 70 2115 ---- 150.10B 124.90A 150.00B 148.00 +18.60 129.40 30 2120 ---- 154.40B 129.10A 154.40B 152.40 +18.90 133.50 36 2125 ---- 158.90B 133.30A 158.90B 156.80 +19.10 137.70 8 2130 ---- 163.30B 137.50A 163.30B 161.20 +19.20 142.00 7 2135 ---- 167.80B 141.70A 167.80B 165.70 +19.50 146.20 25 2140 ---- 172.30B 146.00A 172.30B 170.20 +19.70 150.50 2 2145 ---- 176.90B 150.40A 176.90B 174.70 +19.80 154.90 1 2150 ---- 181.40B 154.80A 181.40B 179.20 +19.90 159.30 13 2155 ---- 186.00B 159.10A 186.00B 183.80 +20.10 163.70 6 2160 ---- 190.60B 163.60A 190.60B 188.40 +20.30 168.10 2165 ---- 195.20B 168.10A 195.20B 193.00 +20.40 172.60 3 2170 ---- 199.90B 172.60A 199.90B 197.60 +20.50 177.10 4 2175 ---- 204.60B 177.10A 204.60B 202.20 +20.60 181.60 12 2180 ---- 208.10B 181.60A 208.10B 206.90 +20.80 186.10 2185 ---- 212.80B 186.20A 212.80B 211.60 +20.90 190.70 2190 ---- 217.70B 190.80A 217.70B 216.30 +21.00 195.30 1 2195 ---- 222.40B 195.40A 222.30B 221.00 +21.10 199.90 1 2200 ---- 228.20B 200.00A 228.20B 225.80 +21.20 204.60 55 2205 ---- 231.90B 204.70A 231.90B 230.50 +21.30 209.20 2210 ---- 236.70B 210.60A 236.70B 235.30 +21.40 213.90 2215 ---- 241.50B 215.30A 241.50B 240.00 +21.40 218.60 2220 ---- 246.30B 220.00A 246.30B 244.80 +21.50 223.30 2225 ---- 252.10B 223.50A 252.10B 249.60 +21.60 228.00 3 2230 ---- 255.90B 229.50A 255.90B 254.40 +21.70 232.70 2235 ---- 260.70B 234.30A 260.70B 259.30 +21.80 237.50 2240 ---- 265.50B 239.00A 265.50B 264.10 +21.90 242.20 2245 ---- 270.40B 243.90A 270.40B 268.90 +21.90 247.00 2250 ---- 276.30B 247.40A 276.30B 273.80 +22.00 251.80 13 2255 ---- 280.10B 253.50A 280.10B 278.60 +22.00 256.60 2260 ---- 284.90B 258.40A 284.90B 283.50 +22.10 261.40 13 2265 ---- 289.80B 263.20A 289.80B 288.40 +22.20 266.20 1 2270 ---- 294.70B 268.10A 294.70B 293.20 +22.20 271.00 2 2275 ---- 300.80B 271.50A 300.80B 298.10 +22.20 275.90 3 2280 ---- 304.50B 277.70A 304.50B 303.00 +22.30 280.70 2 2285 ---- 309.40B 282.60A 309.40B 307.90 +22.30 285.60 2290 ---- 314.30B 287.40A 314.30B 312.80 +22.30 290.50 2 2295 ---- 319.20B 292.40A 319.10B 317.80 +22.50 295.30 1 2300 ---- 325.40B 295.80A 325.40B 322.70 +22.50 300.20 88 2310 ---- 334.00B 307.10A 334.00B 332.50 +22.50 310.00 1 2320 ---- 343.80B 316.90A 343.80B 342.40 +22.60 319.80 5 2325 ---- 350.10B 320.30A 350.10B 347.40 +22.70 324.70 10 2330 ---- 353.60B 326.70A 352.60B 352.30 +22.60 329.70 14 2340 ---- 363.50B 336.50A 362.50B 362.30 +22.80 339.50 19 2350 ---- 374.90B 345.00A 374.90B 372.20 +22.80 349.40 1 22 2360 ---- 383.40B 356.60A 382.40B 382.10 +22.80 359.30 26 2370 ---- 393.30B 366.50A 392.30B 392.10 +22.90 369.20 37 2375 ---- 399.70B 369.70A 399.70B 397.10 +22.90 374.20 43 2380 ---- 403.30B 376.40A 402.30B 402.10 +23.00 379.10 25 2390 ---- 413.30B 386.40A 412.70B 412.10 +23.00 389.10 2400 ---- 423.30B 394.50A 423.30B 422.10 +23.10 399.00 99 2425 ---- 448.30B 419.40A 448.30B 447.10 +23.10 424.00 7 2450 ---- 473.30B 446.20A 473.30B 472.10 +23.10 449.00 3 2475 ---- 498.30B 471.20A 498.30B 497.10 +23.10 474.00 2 2490 ---- 513.30B 486.30A 513.30B 512.10 +23.10 489.00 2500 ---- 523.30B 496.20A 523.30B 522.10 +23.10 499.00 2525 ---- 548.20B 521.30A 548.20B 547.10 +23.10 524.00 2550 ---- 573.20B 546.20A 573.20B 572.10 +23.10 549.00 38 2575 ---- 598.20B 571.30A 598.20B 597.10 +23.10 574.00 3 2600 ---- 623.20B 596.20A 623.20B 622.10 +23.10 599.00 28 2750 ---- 772.60B 746.30A 772.40B 772.10 +23.10 749.00 3000 ---- 1022.40B 996.40A 1022.40B 1022.10 +23.10 999.00 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 93 1225 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .10 -.10 .20 50 1300 ---- ---- ---- ---- .10 -.10 .20 178 1325 ---- ---- ---- ---- .10 -.10 .20 75 1350 ---- ---- ---- ---- .10 -.10 .20 286 1375 ---- ---- ---- ---- .20 .00 .20 51 1400 ---- ---- ---- ---- .20 -.10 .30 4002 1410 ---- ---- ---- ---- .20 -.10 .30 1 1420 ---- ---- ---- ---- .20 -.10 .30 1425 ---- ---- ---- ---- .20 -.10 .30 2 1430 ---- ---- ---- ---- .20 -.10 .30 1440 ---- ---- ---- ---- .30 .00 .30 1 1450 ---- ---- ---- ---- .30 .00 .30 195 1460 ---- ---- ---- ---- .30 .00 .30 1 1470 ---- ---- ---- ---- .30 .00 .30 1475 ---- ---- ---- ---- .30 .00 .30 130 1480 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .40 .00 .40 1500 ---- ---- ---- ---- .40 .00 .40 477 1505 ---- ---- ---- ---- .40 .00 .40 1510 ---- ---- ---- ---- .40 .00 .40 1515 ---- ---- ---- ---- .50 +.10 .40 76 1520 ---- ---- ---- ---- .50 +.10 .40 1525 ---- ---- ---- ---- .50 +.10 .40 50 1530 ---- ---- ---- ---- .50 +.10 .40 1535 ---- ---- ---- ---- .50 .00 .50 1540 ---- ---- ---- ---- .60 +.10 .50 1545 ---- ---- ---- ---- .60 +.10 .50 1550 ---- ---- ---- ---- .60 +.10 .50 2003 1555 ---- ---- ---- ---- .60 +.10 .50 1560 ---- ---- ---- ---- .60 +.10 .50 431 1565 ---- ---- ---- ---- .70 +.10 .60 10 1570 ---- ---- ---- ---- .70 +.10 .60 1575 ---- ---- ---- ---- .70 +.10 .60 75 1580 ---- ---- ---- ---- .80 +.20 .60 1585 ---- .70B ---- .70B .80 +.20 .60 1590 ---- ---- ---- ---- .80 +.10 .70 46 1595 ---- .80B ---- .80B .90 +.20 .70 1600 ---- .80B ---- .80B .90 +.20 .70 131 1605 ---- ---- ---- ---- .90 +.10 .80 1610 ---- .90B ---- .90B 1.00 +.20 .80 1615 ---- .90B ---- .90B 1.00 +.20 .80 1620 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1625 ---- 1.00B ---- 1.00B 1.10 +.20 .90 6 1630 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1635 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 1640 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 1645 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 1650 ---- 1.40B ---- 1.40B 1.40 +.20 3 1.20 292 1655 ---- 1.40B ---- 1.40B 1.50 +.30 1.20 1660 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 3 1665 ---- 1.60B 1.30A 1.30A 1.60 +.20 1.40 1670 ---- 1.60B ---- 1.60B 1.70 +.30 1.40 21 1675 ---- 1.70B ---- 1.70B 1.80 +.30 1.50 203 1680 ---- 1.80B 1.50A 1.50A 1.90 +.30 1.60 1685 ---- 1.90B 1.60A 1.60A 2.00 +.30 1.70 1690 ---- 2.00B 1.70A 1.70A 2.10 +.30 1.80 13 1695 ---- 2.10B 1.80A 1.80A 2.20 +.30 1.90 1 1700 2.20 2.20 1.80A 2.20 2.30 +.30 1 2.00 1246 1705 ---- 2.40B 1.90A 1.90A 2.40 +.30 2.10 1710 ---- 2.50B 2.00A 2.00A 2.60 +.40 2.20 8 1715 ---- 2.60B 2.10A 2.10A 2.70 +.40 4 2.30 1 1720 ---- 2.80B 2.20A 2.20A 2.90 +.40 2.50 72 1725 ---- 3.00B 2.40A 2.40A 3.00 +.40 3 2.60 2 126 1730 ---- 3.10B 2.50A 2.50A 3.20 +.50 2.70 2 1735 ---- 3.30B 2.60A 2.60A 3.40 +.50 2.90 200 1740 ---- 3.50B 2.80A 2.80A 3.60 +.60 2 3.00 245 1745 ---- 3.70B 2.90A 2.90A 3.80 +.60 1 3.20 1 2 1750 3.40 4.00B 3.10A 4.00B 4.00 +.60 64 3.40 2 770 1755 ---- 4.20B 3.20A 3.20A 4.30 +.70 1 3.60 16 1760 ---- 4.50B 3.40A 3.40A 4.50 +.70 3.80 78 1765 ---- 4.70B 3.60A 3.60A 4.80 +.80 4 4.00 3 7 1770 ---- 5.00B 3.80A 3.80A 5.10 +.80 3 4.30 5 50 1775 ---- 5.40B 4.00A 4.00A 5.40 +.90 31 4.50 60 496 1780 4.80 5.70B 4.30A 4.30A 5.80 +1.00 3 4.80 3 43 1785 5.20 6.10B 4.50A 6.10B 6.20 +1.10 7 5.10 3 81 1790 5.30 6.40B 4.80A 6.40B 6.50 +1.10 4 5.40 2 18 1795 ---- 6.80B 5.10A 6.80B 7.00 +1.30 2 5.70 3 5 1800 6.20 7.60 5.40A 7.40 7.40 +1.40 10 6.00 1 1322 1805 ---- 7.80B 5.70A 7.80B 7.90 +1.50 1 6.40 1810 ---- 8.40B 6.10A 8.40B 8.40 +1.60 6.80 4 1815 ---- 8.80B 6.50A 8.80B 8.90 +1.70 7.20 10 1820 ---- 9.50B 6.90A 9.50B 9.50 +1.80 3 7.70 10 44 1825 ---- 10.10B 7.30A 10.10B 10.10 +2.00 8.10 485 1830 ---- 10.70B 7.80A 7.80A 10.80 +2.10 6 8.70 1 119 1835 9.10 11.50B 8.30A 8.30A 11.50 +2.30 5 9.20 1 90 1840 ---- 12.20B 8.70A 12.20B 12.20 +2.40 9.80 273 1845 ---- 12.90B 9.40A 12.90B 13.00 +2.60 10.40 3 1850 11.00 14.20 9.90A 14.10 13.90 +2.80 11 11.10 27 501 1855 ---- 14.70B 10.60A 10.60A 14.70 +2.90 11.80 2 1860 15.30 15.70B 11.30A 15.70B 15.70 +3.20 2 12.50 67 1865 ---- 16.70B 12.00A 16.70B 16.70 +3.40 13.30 24 1870 ---- 17.80B 12.80A 17.80B 17.70 +3.60 1 14.10 259 1875 ---- 19.00B 13.60A 19.00B 18.90 +3.90 15.00 5 1006 1880 ---- 20.20B 14.50A 14.50A 20.10 +4.10 1 16.00 13 1885 ---- 21.50B 15.40A 15.40A 21.30 +4.30 5 17.00 1 392 1890 16.50 22.80B 16.40A 16.40A 22.60 +4.60 26 18.00 78 1895 ---- 24.20B 17.50A 24.20B 24.00 +4.90 5 19.10 47 1900 ---- 25.80B 18.60A 25.80B 25.50 +5.20 70 20.30 551 2579 1905 22.20 27.30B 19.70A 27.30B 27.00 +5.50 3 21.50 138 1910 23.10 29.00B 21.00A 21.00A 28.60 +5.80 10 22.80 163 1915 ---- 30.70B 22.30A 30.70B 30.20 +6.00 24.20 106 1920 27.40 32.50B 23.60A 32.50B 32.00 +6.30 15 25.70 135 1925 33.00 34.30B 25.10A 34.30B 33.80 +6.60 2 27.20 3 149 1930 ---- 36.30B 26.60A 36.30B 35.70 +6.90 28.80 7 1935 ---- 38.30B 28.10A 38.30B 37.70 +7.30 30.40 3 5 1940 33.30 40.40B 29.80A 40.40B 39.70 +7.50 3 32.20 56 1945 ---- 42.50B 31.50A 42.50B 41.90 +7.90 34.00 27 1950 36.70 44.80B 33.30A 33.30A 44.10 +8.30 70 35.80 640 1955 ---- 47.00B 35.20A 47.00B 46.40 +8.60 21 37.80 115 1960 ---- 49.30B 37.20A 49.30B 48.70 +8.90 39.80 3 132 1965 ---- 51.90B 39.30A 51.90B 51.20 +9.30 41.90 33 1970 ---- 54.50B 41.40A 54.50B 53.70 +9.60 44.10 99 1975 ---- 57.10B 43.60A 57.10B 56.30 +9.90 1 46.40 515 1980 53.80 60.20 45.80A 59.70A 58.90 +10.20 13 48.70 2 13 1985 ---- 62.60B 48.20A 62.60B 61.70 +10.60 51.10 11 1990 56.90 65.40B 50.60A 63.10A 64.50 +10.90 9 53.60 321 1995 ---- 68.30B 53.10A 68.30B 67.30 +11.10 56.20 1 4 2000 ---- 71.30B 55.70A 71.30B 70.30 +11.50 58.80 796 2005 ---- 74.30B 58.30A 74.30B 73.30 +11.80 61.50 1 2010 71.00 77.50 61.10A 77.40A 76.40 +12.10 4 64.30 182 2015 ---- 80.60B 63.80A 80.60B 79.50 +12.40 67.10 1 2020 ---- 83.90B 66.70A 83.90B 82.80 +12.80 70.00 21 2025 ---- 87.20B 69.60A 87.20B 86.00 +13.00 73.00 120 2030 ---- 90.60B 72.60A 90.60B 89.40 +13.30 76.10 2 13 2035 ---- 94.00B 75.60A 94.00B 92.80 +13.60 79.20 23 2040 ---- 97.50B 78.80A 97.50B 96.20 +13.90 82.30 264 2045 ---- 101.10B 82.10A 101.10B 99.80 +14.20 85.60 8 2050 ---- 104.70B 85.40A 104.70B 103.40 +14.50 88.90 205 2055 ---- 108.40B 88.70A 108.40B 107.00 +14.80 92.20 6 2060 ---- 112.10B 92.00A 112.10B 110.70 +15.00 95.70 109 2065 ---- 115.90B 95.50A 115.90B 114.40 +15.30 99.10 25 2070 ---- 119.70B 99.00A 119.70B 118.20 +15.50 102.70 21 2075 ---- 123.60B 102.40A 123.60B 122.00 +15.70 106.30 134 2080 123.40 127.50B 106.00A 122.70A 125.90 +16.00 1 109.90 159 2085 ---- 131.50B 109.60A 131.50B 129.90 +16.30 113.60 3 2090 124.80 135.50B 113.30A 130.60A 133.80 +16.50 3 117.30 104 2095 ---- 139.50B 117.10A 139.50B 137.80 +16.70 121.10 94 2100 128.10 143.60B 120.90A 120.90A 141.90 +17.00 1 124.90 183 2105 ---- 147.70B 124.80A 147.70B 146.00 +17.20 128.80 2110 ---- 151.90B 128.70A 151.90B 150.10 +17.40 132.70 1 2115 ---- 156.10B 132.60A 156.10B 154.30 +17.60 136.70 2120 ---- 160.30B 136.60A 160.30B 158.50 +17.80 140.70 11 2125 ---- 164.60B 140.60A 164.60B 162.70 +18.00 144.70 3 2130 ---- 168.90B 144.70A 168.90B 167.00 +18.20 148.80 2135 ---- 173.20B 148.70A 173.20B 171.30 +18.40 152.90 1 2140 ---- 177.50B 152.80A 177.50B 175.60 +18.50 157.10 28 2145 ---- 181.90B 157.10A 181.90B 180.00 +18.70 161.30 2150 ---- 186.30B 161.30A 186.30B 184.40 +18.90 165.50 33 2155 ---- 190.80B 165.40A 190.80B 188.80 +19.10 169.70 2160 ---- 195.20B 169.80A 195.20B 193.20 +19.20 174.00 2165 ---- 199.70B 174.10A 199.70B 197.70 +19.40 178.30 2170 ---- 204.20B 178.30A 204.20B 202.10 +19.50 182.60 2175 ---- 208.70B 182.70A 208.70B 206.60 +19.60 187.00 3 2180 ---- 213.30B 187.00A 213.30B 211.20 +19.80 191.40 2185 ---- 217.80B 191.50A 217.80B 215.70 +19.90 195.80 171 2190 ---- 222.40B 195.90A 222.40B 220.30 +20.10 200.20 2195 ---- 227.00B 200.40A 227.00B 224.80 +20.10 204.70 2200 ---- 231.60B 204.90A 231.60B 229.40 +20.20 209.20 54 2205 ---- 236.20B 209.40A 236.20B 234.00 +20.30 213.70 2210 ---- 240.90B 213.90A 240.90B 238.70 +20.50 218.20 2215 ---- 245.60B 218.50A 245.60B 243.30 +20.50 222.80 2220 ---- 250.20B 223.00A 250.20B 248.00 +20.70 227.30 2225 ---- 254.90B 227.60A 254.90B 252.70 +20.80 231.90 1 2230 ---- 258.40B 232.20A 258.20B 257.40 +20.90 236.50 2235 ---- 263.20B 236.80A 263.20B 262.10 +21.00 241.10 2240 ---- 267.90B 241.50A 267.50B 266.80 +21.10 245.70 2245 ---- 272.60B 246.10A 272.30B 271.50 +21.10 250.40 2250 ---- 278.60B 250.80A 278.60B 276.30 +21.30 255.00 2255 ---- 282.10B 255.50A 281.70B 281.00 +21.30 259.70 2260 ---- 286.90B 261.40A 286.90B 285.80 +21.40 264.40 1 2265 ---- 291.70B 266.00A 291.70B 290.60 +21.50 269.10 2270 ---- 296.50B 270.90A 296.50B 295.40 +21.60 273.80 2275 ---- 302.50B 274.30A 302.50B 300.20 +21.60 278.60 1 2280 ---- 306.00B 280.40A 305.70B 305.00 +21.70 283.30 2285 ---- 310.80B 285.10A 310.50B 309.80 +21.80 288.00 2290 ---- 315.70B 289.90A 315.70B 314.60 +21.80 292.80 2295 ---- 320.40B 294.70A 320.20B 319.40 +21.80 297.60 2300 309.50 326.60B 298.10A 298.10A 324.30 +21.90 5 302.40 54 2310 ---- 335.10B 309.00A 335.10B 334.00 +22.00 312.00 2320 ---- 344.70B 318.70A 344.40B 343.70 +22.10 321.60 1 2325 ---- 351.00B 322.20A 351.00B 348.60 +22.20 326.40 9 2330 ---- 354.40B 328.50A 354.40B 353.50 +22.20 331.30 1 2340 ---- 364.20B 338.10A 364.20B 363.20 +22.20 341.00 63 2350 ---- 375.50B 346.50A 375.50B 373.00 +22.30 350.70 31 2360 ---- 383.70B 357.80A 383.20B 382.90 +22.50 360.40 36 2370 ---- 393.60B 367.60A 393.00B 392.70 +22.50 370.20 4 2375 ---- 400.10B 370.80A 400.10B 397.60 +22.50 375.10 103 2380 ---- 403.40B 377.40A 402.90B 402.60 +22.60 380.00 110 2390 ---- 413.30B 387.30A 412.70B 412.40 +22.60 389.80 2400 ---- 424.90B 395.40A 424.90B 422.30 +22.60 399.70 2425 ---- 449.70B 420.00A 449.70B 447.20 +22.80 424.40 2450 ---- 474.60B 444.80A 474.60B 472.10 +22.90 449.20 2475 ---- 497.70B 469.60A 497.10B 497.10 +23.10 474.00 2500 ---- 522.60B 494.50A 522.10B 522.10 +23.10 499.00 5 2525 ---- 547.60B 521.30A 547.00B 547.10 +23.10 524.00 2550 ---- 572.60B 546.30A 572.00B 572.10 +23.10 549.00 4 2575 ---- 597.60B 571.30A 597.00B 597.10 +23.10 574.00 2650 ---- 672.50B 646.30A 671.90B 672.10 +23.10 649.00 6 3000 ---- 1022.30B 996.40A 1021.70B 1022.10 +23.10 999.00 3500 ---- 1522.10B 1496.60A 1521.40B 1522.10 +23.10 1499.00 4000 ---- 2021.90B 1996.50A 2021.20B 2022.10 +23.10 1999.00 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .20 .00 .20 4 1250 ---- ---- ---- ---- .20 .00 .20 100 1275 ---- ---- ---- ---- .30 +.10 .20 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 .00 .30 50 1350 ---- ---- ---- ---- .30 .00 3 .30 2019 1375 ---- ---- ---- ---- .30 .00 .30 108 1400 ---- ---- ---- ---- .40 +.10 .30 25 1420 ---- ---- ---- ---- .40 .00 .40 5 1425 ---- ---- ---- ---- .40 .00 .40 98 1430 ---- ---- ---- ---- .40 .00 .40 5 1440 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .50 +.10 .40 1 1460 ---- ---- ---- ---- .50 +.10 .40 1470 ---- ---- ---- ---- .50 .00 .50 1475 ---- ---- ---- ---- .50 .00 .50 60 1480 ---- ---- ---- ---- .50 .00 .50 1490 ---- ---- ---- ---- .60 +.10 .50 1500 ---- ---- ---- ---- .60 .00 .60 3760 1510 ---- ---- ---- ---- .60 .00 .60 1515 ---- ---- ---- ---- .60 .00 .60 1520 ---- ---- ---- ---- .70 +.10 .60 1525 ---- ---- ---- ---- .70 +.10 .60 20 1530 ---- ---- ---- ---- .70 .00 .70 2 1535 ---- ---- ---- ---- .70 .00 .70 1540 ---- ---- ---- ---- .80 +.10 .70 1545 ---- ---- ---- ---- .80 +.10 .70 1550 ---- ---- ---- ---- .80 .00 .80 1555 ---- ---- ---- ---- .90 +.10 .80 1560 ---- ---- ---- ---- .90 +.10 .80 1565 ---- .90B ---- .90B 1.00 +.20 .80 1570 ---- ---- ---- ---- 1.00 +.10 .90 1575 ---- ---- ---- ---- 1.00 +.10 .90 18 1580 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1585 ---- ---- ---- ---- 1.10 +.10 1.00 1590 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1 1595 ---- ---- ---- ---- 1.20 +.10 1.10 1600 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 124 1605 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 1610 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1615 ---- 1.40B 1.20A 1.20A 1.50 +.20 1.30 1 1620 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 16 1625 ---- 1.50B 1.30A 1.30A 1.60 +.20 1.40 25 1630 ---- 1.60B ---- 1.60B 1.70 +.30 1.40 1635 ---- 1.70B 1.40A 1.40A 1.70 +.20 1.50 1640 ---- 1.70B 1.50A 1.50A 1.80 +.20 1.60 1645 ---- 1.80B ---- 1.80B 1.90 +.30 1.60 1650 ---- 1.90B 1.60A 1.60A 2.00 +.30 1.70 188 1655 ---- 2.00B 1.70A 1.70A 2.10 +.30 1.80 1660 ---- 2.10B 1.80A 1.80A 2.20 +.30 1.90 18 1665 ---- 2.20B 1.90A 1.90A 2.30 +.30 2.00 1670 ---- 2.30B 2.00A 2.00A 2.40 +.30 2.10 2 1675 ---- 2.40B 2.00A 2.00A 2.50 +.30 2.20 31 1680 ---- 2.50B 2.10A 2.10A 2.60 +.30 2.30 1685 ---- 2.70B 2.20A 2.20A 2.80 +.40 2.40 1690 ---- 2.80B 2.40A 2.40A 2.90 +.40 2.50 2 1695 ---- 2.90B 2.50A 2.50A 3.00 +.30 2.70 1700 ---- 3.10B 2.60A 2.60A 3.20 +.40 4 2.80 149 1705 ---- 3.30B 2.70A 2.70A 3.30 +.40 2.90 1 1710 ---- 3.40B 2.80A 2.80A 3.50 +.40 3.10 6 1715 ---- 3.60B 3.00A 3.00A 3.70 +.40 3.30 1720 ---- 3.80B 3.10A 3.10A 3.90 +.50 3.40 36 1725 ---- 4.00B 3.20A 3.20A 4.10 +.50 3.60 11 1730 ---- 4.20B 3.50A 3.50A 4.30 +.50 3.80 1735 ---- 4.40B 3.60A 3.60A 4.60 +.60 4.00 1740 ---- 4.70B 3.80A 3.80A 4.80 +.60 4.20 1745 ---- 4.90B 4.00A 4.00A 5.10 +.70 4.40 1 1750 ---- 5.30B 4.20A 4.20A 5.30 +.70 1 4.60 571 1755 ---- 5.50B 4.40A 4.40A 5.60 +.70 4.90 13 1760 ---- 5.80B 4.60A 4.60A 5.90 +.80 5.10 24 1765 ---- 6.10B 4.90A 4.90A 6.30 +.90 5.40 4 1770 ---- 6.50B 5.20A 5.20A 6.60 +.90 5.70 1775 ---- 6.90B 5.40A 5.40A 7.00 +1.00 2 6.00 3 77 1780 ---- 7.30B 5.70A 5.70A 7.40 +1.10 6.30 1 1785 ---- 7.70B 6.00A 6.00A 7.80 +1.20 6.60 1 1790 ---- 8.10B 6.30A 6.30A 8.20 +1.20 7.00 2 1795 ---- 8.60B 6.70A 6.70A 8.70 +1.30 7.40 1 1800 ---- 9.10B 7.00A 7.00A 9.20 +1.40 7.80 4 307 1805 ---- 9.60B 7.40A 9.60B 9.70 +1.50 8.20 1 1810 ---- 10.10B 7.80A 10.10B 10.20 +1.60 8.60 1 1815 ---- 10.70B 8.30A 10.70B 10.80 +1.70 9.10 1 1820 ---- 11.40B 8.60A 8.60A 11.40 +1.80 2 9.60 4 1825 ---- 12.10B 9.10A 9.10A 12.10 +2.00 10.10 35 1830 ---- 12.70B 9.60A 9.60A 12.70 +2.00 1 10.70 16 1835 ---- 13.50B 10.20A 10.20A 13.50 +2.20 11.30 10 1840 ---- 14.20B 10.80A 10.80A 14.20 +2.30 11.90 1845 ---- 15.00B 11.40A 11.40A 15.00 +2.40 12.60 1 1850 ---- 16.00B 12.00A 12.00A 15.90 +2.70 13.20 19 95 1855 ---- 16.80B 12.70A 12.70A 16.70 +2.70 14.00 1 1860 14.70 17.80B 13.40A 17.80B 17.70 +2.90 5 14.80 6 1865 ---- 18.80B 14.20A 14.20A 18.70 +3.10 15.60 117 1870 ---- 19.80B 15.00A 15.00A 19.70 +3.30 16.40 1 1875 ---- 21.00B 15.80A 15.80A 20.80 +3.50 17.30 67 1880 17.00 22.10B 16.70A 22.10B 22.00 +3.70 7 18.30 4 1885 ---- 23.40B 17.70A 17.70A 23.20 +3.90 19.30 1 1890 ---- 24.70B 18.70A 18.70A 24.50 +4.20 20.30 2 1895 ---- 26.00B 19.70A 19.70A 25.80 +4.40 21.40 1 1900 21.20 27.50B 20.80A 27.50B 27.20 +4.70 6 22.50 830 1905 ---- 28.90B 22.00A 28.90B 28.70 +5.00 23.70 17 1910 ---- 30.40B 23.20A 30.40B 30.20 +5.20 25.00 29 1915 ---- 32.00B 24.40A 32.00B 31.80 +5.50 26.30 39 1920 ---- 33.60B 25.70A 33.60B 33.40 +5.70 27.70 6 1925 ---- 35.40B 27.10A 35.40B 35.10 +6.00 29.10 18 92 1930 ---- 37.20B 28.50A 37.20B 36.90 +6.30 30.60 9 1935 ---- 39.00B 30.00A 39.00B 38.70 +6.60 32.10 7 26 1940 37.40 40.90B 31.60A 40.90B 40.60 +6.80 7 33.80 53 1945 ---- 42.90B 33.20A 42.90B 42.60 +7.20 35.40 22 1950 ---- 45.00B 34.90A 45.00B 44.60 +7.40 37.20 1 103 1955 ---- 47.10B 36.70A 47.10B 46.70 +7.70 39.00 1960 ---- 49.30B 38.50A 49.30B 48.80 +7.90 40.90 15 1965 ---- 51.50B 40.40A 51.50B 51.10 +8.30 42.80 62 128 1970 ---- 53.80B 42.30A 53.80B 53.30 +8.40 44.90 10 1975 ---- 56.20B 44.30A 56.20B 55.70 +8.80 46.90 9 1980 ---- 58.70B 46.40A 58.70B 58.10 +9.00 49.10 110 1985 ---- 61.20B 48.50A 61.20B 60.60 +9.30 51.30 40 1990 ---- 63.80B 50.80A 63.80B 63.10 +9.50 53.60 17 1995 ---- 66.50B 53.00A 66.50B 65.80 +9.90 55.90 18 2000 60.30 69.20B 55.40A 55.40A 68.40 +10.10 3 58.30 330 2005 ---- 72.00B 57.80A 72.00B 71.20 +10.40 60.80 8 2010 ---- 74.80B 60.30A 74.80B 74.00 +10.70 63.30 85 2015 ---- 77.70B 62.80A 77.70B 76.90 +11.00 65.90 202 2020 ---- 80.70B 65.50A 80.70B 79.80 +11.20 68.60 3 2025 ---- 83.80B 68.10A 83.80B 82.80 +11.50 71.30 2030 ---- 86.90B 70.90A 86.90B 85.90 +11.80 74.10 23 2035 ---- 90.00B 73.70A 90.00B 89.00 +12.00 77.00 8 2040 ---- 93.20B 76.60A 93.20B 92.10 +12.20 79.90 2 2045 ---- 96.50B 79.50A 96.50B 95.40 +12.60 82.80 3 2050 ---- 99.90B 82.50A 99.90B 98.70 +12.80 85.90 56 2055 ---- 103.20B 85.50A 103.10B 102.00 +13.10 88.90 2060 ---- 106.60B 88.60A 106.60B 105.40 +13.30 92.10 6 2065 ---- 110.10B 91.80A 110.10B 108.90 +13.60 95.30 1 2070 ---- 113.60B 95.00A 113.60B 112.40 +13.90 98.50 181 2075 ---- 117.20B 98.30A 117.20B 115.90 +14.10 101.80 2080 ---- 120.80B 101.60A 120.80B 119.50 +14.30 105.20 150 2085 ---- 124.50B 104.90A 124.50B 123.10 +14.50 108.60 6 2090 ---- 128.20B 108.30A 128.20B 126.80 +14.80 112.00 3 2095 ---- 132.00B 111.80A 132.00B 130.60 +15.10 115.50 6 2100 ---- 135.80B 115.30A 135.80B 134.30 +15.20 119.10 1 2105 ---- 139.70B 118.90A 139.70B 138.20 +15.50 122.70 2110 ---- 143.50B 122.50A 143.50B 142.00 +15.70 126.30 2 2115 ---- 147.50B 126.10A 147.50B 145.90 +15.90 130.00 2 2120 ---- 151.40B 129.80A 151.40B 149.90 +16.20 133.70 1 2125 ---- 155.40B 133.50A 155.40B 153.80 +16.30 137.50 16 2130 ---- 159.50B 137.30A 159.50B 157.80 +16.50 141.30 2135 ---- 163.60B 141.10A 163.60B 161.90 +16.80 145.10 2140 ---- 167.70B 144.90A 167.70B 165.90 +16.90 149.00 2145 ---- 171.80B 148.80A 171.80B 170.10 +17.10 153.00 2150 ---- 176.00B 152.80A 176.00B 174.20 +17.30 156.90 2155 ---- 180.20B 156.80A 180.20B 178.40 +17.50 160.90 2160 ---- 184.40B 160.80A 184.40B 182.60 +17.70 164.90 1 2165 ---- 188.60B 164.80A 188.60B 186.80 +17.80 169.00 1 2170 ---- 192.90B 169.00A 192.90B 191.10 +18.00 173.10 2175 ---- 197.20B 173.10A 197.20B 195.30 +18.10 177.20 2180 ---- 201.60B 177.20A 201.60B 199.60 +18.20 181.40 2185 ---- 205.90B 181.30A 205.90B 204.00 +18.40 185.60 2190 ---- 210.30B 185.50A 210.30B 208.30 +18.50 189.80 2195 ---- 214.70B 189.80A 214.70B 212.70 +18.70 194.00 2200 ---- 219.10B 194.10A 219.10B 217.10 +18.80 198.30 1 2205 ---- 223.60B 198.30A 223.60B 221.50 +18.90 202.60 2210 ---- 228.00B 202.70A 228.00B 226.00 +19.10 206.90 2215 ---- 232.50B 207.00A 232.50B 230.50 +19.30 211.20 2220 ---- 237.00B 211.30A 237.00B 234.90 +19.30 215.60 2225 ---- 241.50B 215.70A 241.50B 239.40 +19.40 220.00 2230 ---- 246.10B 220.10A 246.10B 244.00 +19.60 224.40 2235 ---- 250.60B 224.50A 250.60B 248.50 +19.70 228.80 2240 ---- 255.20B 229.00A 255.20B 253.10 +19.80 233.30 2245 ---- 259.80B 233.40A 259.80B 257.60 +19.90 237.70 2250 ---- 264.40B 237.90A 264.40B 262.20 +20.00 242.20 1 2255 ---- 269.00B 242.40A 269.00B 266.80 +20.10 246.70 2260 ---- 273.60B 246.90A 273.60B 271.40 +20.20 251.20 2265 ---- 278.20B 251.50A 278.20B 276.10 +20.30 255.80 1 2270 ---- 282.90B 256.00A 282.90B 280.70 +20.40 260.30 2275 ---- 287.60B 260.60A 287.60B 285.40 +20.50 264.90 6 2280 ---- 292.20B 265.20A 292.20B 290.00 +20.50 269.50 2285 ---- 296.90B 269.80A 296.90B 294.70 +20.60 274.10 1 2290 ---- 301.60B 274.40A 301.60B 299.40 +20.70 278.70 2295 ---- 306.10B 279.00A 306.10B 304.10 +20.80 283.30 1 2300 ---- 311.10B 283.60A 311.10B 308.80 +20.80 288.00 2305 ---- 314.60B 288.30A 314.20B 313.50 +20.90 292.60 2310 ---- 319.30B 293.00A 319.10B 318.20 +20.90 297.30 2320 ---- 328.80B 302.30A 328.60B 327.70 +21.10 306.60 1 2325 ---- 334.80B 307.00A 334.80B 332.50 +21.20 311.30 1 2330 ---- 338.30B 313.10A 338.00B 337.30 +21.30 316.00 1 2340 ---- 347.90B 322.40A 347.70B 346.80 +21.30 325.50 1 2350 341.00 358.80B 330.70A 358.80B 356.40 +21.40 12 335.00 4 2360 ---- 367.00B 341.70A 366.30B 366.00 +21.50 344.50 2370 ---- 376.60B 351.20A 375.90B 375.70 +21.70 354.00 3 2375 ---- 382.90B 354.60A 382.90B 380.50 +21.70 358.80 6 2380 ---- 386.30B 361.00A 385.60B 385.30 +21.70 363.60 3 2390 ---- 396.00B 370.60A 395.30B 395.00 +21.80 373.20 2400 ---- 407.20B 378.60A 407.20B 404.80 +21.90 382.90 88 2410 ---- 415.50B 389.90A 414.80B 414.50 +22.00 392.50 2425 ---- 431.60B 402.80A 431.60B 429.20 +22.10 2 407.10 109 2450 ---- 456.20B 427.20A 456.20B 453.70 +22.20 431.50 5 2475 ---- 480.90B 451.70A 480.90B 478.30 +22.30 456.00 5 2500 ---- 505.60B 476.30A 505.60B 503.10 +22.50 480.60 1 2525 ---- 530.50B 500.90A 530.50B 528.00 +22.70 505.30 5 2550 ---- 555.40B 525.70A 555.40B 552.90 +22.80 530.10 12 2575 ---- 578.50B 550.50A 577.90B 577.90 +22.90 555.00 2600 ---- 603.40B 575.40A 602.80B 602.90 +22.90 580.00 2800 ---- 803.20B 777.50A 802.70B 802.90 +22.90 780.00 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 .10 622 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 .00 .10 1391 1205 ---- ---- ---- ---- .10 .00 .10 1210 ---- ---- ---- ---- .10 -.10 .20 1215 ---- ---- ---- ---- .10 -.10 .20 1220 ---- ---- ---- ---- .10 -.10 .20 1225 ---- ---- ---- ---- .10 -.10 .20 1230 ---- ---- ---- ---- .10 -.10 .20 1235 ---- ---- ---- ---- .10 -.10 .20 1240 ---- ---- ---- ---- .20 .00 .20 1 1245 ---- ---- ---- ---- .20 .00 .20 1250 ---- ---- ---- ---- .20 .00 .20 145 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 .00 .20 1300 ---- ---- ---- ---- .20 -.10 .30 339 1305 ---- ---- ---- ---- .20 -.10 .30 1 1310 ---- ---- ---- ---- .20 -.10 .30 1315 ---- ---- ---- ---- .20 -.10 .30 1320 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 .00 .30 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 .00 .30 1365 ---- ---- ---- ---- .30 -.10 .40 1370 ---- ---- ---- ---- .30 -.10 .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 ---- ---- ---- ---- .40 -.10 .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 ---- ---- ---- ---- .60 +.10 .50 1450 ---- ---- .50A .50A .60 .00 .60 1753 1455 .50 .50 .50 .50 .60 .00 38 .60 1460 ---- ---- ---- ---- .60 .00 .60 1465 ---- ---- ---- ---- .60 .00 .60 82 1470 ---- ---- ---- ---- .70 +.10 .60 6 1475 ---- ---- ---- ---- .70 .00 .70 28 1480 ---- ---- ---- ---- .70 .00 .70 1485 ---- ---- ---- ---- .70 .00 .70 1490 ---- ---- ---- ---- .80 +.10 .70 14 1495 ---- ---- ---- ---- .80 +.10 .70 1500 ---- ---- .70A .70A .80 .00 .80 1579 1505 ---- ---- ---- ---- .90 +.10 .80 1510 ---- ---- ---- ---- .90 +.10 .80 25 1515 ---- ---- ---- ---- .90 .00 .90 40 1520 ---- ---- ---- ---- 1.00 +.10 .90 1525 ---- ---- ---- ---- 1.00 +.10 .90 118 1530 ---- ---- ---- ---- 1.00 .00 1.00 1535 ---- ---- ---- ---- 1.10 +.10 1.00 1 1540 ---- ---- ---- ---- 1.10 +.10 1.00 3 1545 ---- ---- ---- ---- 1.20 +.10 1.10 1550 ---- ---- 1.00A 1.00A 1.20 +.10 1.10 4056 1555 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 1560 ---- ---- ---- ---- 1.30 +.10 1.20 1565 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1570 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 3 1575 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 511 1580 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 34 1585 ---- 1.50B ---- 1.50B 1.70 +.30 1.40 40 1590 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 5 1595 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1600 ---- 1.80B ---- 1.80B 1.90 +.30 1.60 1594 1605 ---- 1.80B ---- 1.80B 2.00 +.30 1.70 1610 ---- 1.90B 1.70A 1.70A 2.10 +.30 1.80 1615 ---- 2.00B 1.80A 1.80A 2.10 +.20 1.90 4 4 1620 ---- 2.10B 1.90A 1.90A 2.20 +.20 2.00 1625 ---- 2.30B ---- 2.30B 2.30 +.30 2.00 211 1630 ---- 2.30B 2.00A 2.00A 2.50 +.40 2.10 51 1635 ---- 2.50B 2.10A 2.10A 2.60 +.40 2.20 1640 ---- 2.60B 2.20A 2.20A 2.70 +.40 2.30 1 1645 ---- 2.70B 2.30A 2.30A 2.80 +.30 2.50 1650 ---- 2.80B 2.40A 2.40A 2.90 +.30 2.60 542 1655 ---- 3.00B 2.50A 2.50A 3.10 +.40 2.70 1 1660 ---- 3.10B 2.60A 2.60A 3.20 +.40 2.80 103 1665 ---- 3.30B 2.80A 2.80A 3.40 +.40 3.00 1670 ---- 3.40B 2.90A 2.90A 3.50 +.40 3.10 49 1675 ---- 3.60B 3.00A 3.00A 3.70 +.40 3.30 71 1680 ---- 3.80B 3.20A 3.20A 3.90 +.50 3.40 1685 ---- 4.00B 3.30A 3.30A 4.10 +.50 3.60 1690 ---- 4.20B 3.50A 3.50A 4.30 +.50 3.80 1695 ---- 4.40B 3.70A 3.70A 4.50 +.50 4.00 2 1700 ---- 4.60B 3.80A 3.80A 4.70 +.60 1 4.10 7 5909 1705 ---- 4.80B 4.00A 4.00A 4.90 +.50 4.40 4 1710 ---- 5.10B 4.20A 4.20A 5.20 +.60 4.60 220 325 1715 ---- 5.30B 4.40A 4.40A 5.40 +.60 4.80 2 1720 ---- 5.60B 4.60A 4.60A 5.70 +.70 5.00 3 1725 ---- 5.90B 4.80A 4.80A 6.00 +.70 5.30 282 1730 ---- 6.20B 5.10A 5.10A 6.30 +.80 5.50 7 1735 ---- 6.50B 5.30A 5.30A 6.60 +.80 5.80 4 9 1740 ---- 6.90B 5.50A 5.50A 6.90 +.80 6.10 1001 1745 ---- 7.20B 5.80A 5.80A 7.30 +.90 6.40 1 1750 6.50 7.60 6.10A 7.60 7.70 +1.00 102 6.70 100 1395 1755 ---- 8.00B 6.40A 6.40A 8.10 +1.00 7.10 13 15 1760 ---- 8.40B 6.70A 6.70A 8.50 +1.10 7.40 10 17 1765 ---- 8.90B 7.00A 7.00A 8.90 +1.10 7.80 19 169 1770 ---- 9.30B 7.40A 7.40A 9.40 +1.20 8.20 46 1775 ---- 9.80B 7.80A 7.80A 9.90 +1.30 8.60 1025 1780 ---- 10.30B 8.10A 8.10A 10.40 +1.40 9.00 10 1785 ---- 10.90B 8.50A 8.50A 10.90 +1.40 9.50 1 1790 ---- 11.50B 9.00A 9.00A 11.50 +1.50 10.00 3 1795 ---- 12.10B 9.40A 9.40A 12.10 +1.70 10.40 24 1800 10.00 12.70B 9.80A 11.10A 12.70 +1.70 6 11.00 128 3155 1805 ---- 13.40B 10.40A 10.40A 13.40 +1.90 11.50 6 1810 ---- 14.10B 10.90A 10.90A 14.10 +2.00 12.10 1 2 1815 ---- 14.80B 11.40A 11.40A 14.80 +2.10 12.70 34 1820 ---- 15.60B 12.00A 12.00A 15.50 +2.20 13.30 1 92 1825 ---- 16.40B 12.60A 12.60A 16.30 +2.30 14.00 972 977 1830 13.50 17.20B 13.30A 17.20B 17.20 +2.50 5 14.70 34 1835 ---- 18.10B 14.00A 14.00A 18.10 +2.70 15.40 31 1840 ---- 19.00B 14.70A 14.70A 19.00 +2.80 16.20 101 1845 16.90 20.00B 15.40A 15.40A 19.90 +2.90 2 17.00 13 1850 17.00 21.00B 16.00 21.00B 20.90 +3.10 4 17.80 102 826 1855 ---- 22.10B 17.10A 17.10A 22.00 +3.30 18.70 2 1860 ---- 23.20B 17.90A 17.90A 23.10 +3.50 19.60 75 1865 ---- 24.40B 18.80A 18.80A 24.20 +3.60 20.60 76 1870 ---- 25.60B 19.80A 19.80A 25.40 +3.80 21.60 222 1875 22.40 26.90B 20.80A 26.90B 26.70 +4.10 5 22.60 49 1043 1880 ---- 28.20B 21.80A 21.80A 28.00 +4.30 23.70 170 1885 24.20 29.60B 23.00A 23.00A 29.30 +4.50 6 24.80 11 1890 25.40 31.00B 24.10A 31.00B 30.70 +4.70 1 26.00 58 1895 ---- 32.50B 25.30A 25.30A 32.20 +4.90 27.30 11 1900 32.60 34.00B 26.60A 34.00B 33.70 +5.10 24 28.60 5391 1905 28.70 35.60B 27.90A 28.50A 35.30 +5.40 10 29.90 311 1910 ---- 37.20B 29.20A 37.20B 36.90 +5.60 31.30 50 1915 32.80 38.90B 30.60A 38.90B 38.60 +5.80 8 32.80 1920 ---- 40.70B 32.10A 40.70B 40.30 +6.00 34.30 5 1925 ---- 42.50B 33.60A 42.50B 42.10 +6.30 35.80 2 669 1930 ---- 44.40B 35.20A 44.40B 44.00 +6.60 37.40 301 1935 ---- 46.30B 36.80A 46.30B 45.90 +6.80 39.10 105 1940 ---- 48.30B 38.50A 48.30B 47.90 +7.00 40.90 85 1945 42.50 50.40B 40.30A 50.40B 49.90 +7.20 23 42.70 288 1950 ---- 52.50B 42.10A 52.50B 52.10 +7.60 102 44.50 159 1694 1955 ---- 54.70B 43.90A 54.70B 54.20 +7.80 46.40 23 1960 ---- 56.90B 45.80A 56.90B 56.50 +8.10 32 48.40 234 1965 57.60 59.30B 47.80A 59.30B 58.70 +8.30 3 50.40 93 1970 ---- 61.60B 49.90A 61.60B 61.10 +8.60 52.50 88 1975 ---- 64.10B 51.90A 64.10B 63.50 +8.80 54.70 1175 1980 ---- 66.60B 54.10A 66.60B 66.00 +9.10 56.90 26 1985 ---- 69.10B 56.30A 69.10B 68.50 +9.30 59.20 31 61 1990 ---- 71.70B 58.60A 71.70B 71.10 +9.60 61.50 64 1995 63.70 74.40B 60.90A 74.40B 73.80 +9.90 6 63.90 2 35 2000 68.20 77.10B 63.30A 63.30A 76.50 +10.20 73 66.30 1285 2005 68.70 79.90B 65.80A 79.90B 79.20 +10.40 3 68.80 214 2010 ---- 82.80B 68.30A 82.80B 82.00 +10.60 1 71.40 5 27 2015 79.90 85.70B 70.90A 85.70B 84.90 +10.90 5 74.00 493 486 2020 76.70 88.60B 73.60A 88.60B 87.90 +11.20 7 76.70 7 61 2025 ---- 91.70B 76.30A 91.70B 90.80 +11.40 3 79.40 3 393 2030 ---- 94.70B 79.00A 94.70B 93.90 +11.70 82.20 360 2035 ---- 97.90B 81.80A 97.90B 97.00 +11.90 85.10 165 2040 ---- 101.00B 84.70A 101.00B 100.10 +12.10 88.00 2 96 2045 89.70 104.30B 87.50A 87.50A 103.30 +12.40 1 90.90 11 2050 ---- 107.60B 90.60A 107.60B 106.60 +12.70 93.90 2 305 2055 95.80 110.90B 93.60A 93.60A 109.80 +12.80 6 97.00 16 2060 96.70 114.30B 96.70 114.20B 113.20 +13.10 1 100.10 66 2065 ---- 117.70B 99.80A 117.60B 116.60 +13.40 103.20 3 2070 ---- 121.20B 102.90A 121.10B 120.00 +13.50 106.50 58 2075 ---- 124.70B 106.20A 124.60B 123.50 +13.80 109.70 245 2080 ---- 128.20B 109.50A 128.20B 127.00 +14.00 113.00 31 2085 ---- 131.80B 112.80A 131.80B 130.60 +14.20 116.40 43 2090 ---- 135.40B 116.20A 135.40B 134.20 +14.40 119.80 75 2095 ---- 139.10B 119.60A 139.10B 137.90 +14.70 123.20 45 2100 ---- 142.90B 123.00A 142.90B 141.60 +14.90 1 126.70 566 2105 ---- 146.60B 126.50A 146.60B 145.30 +15.10 130.20 1 2110 ---- 150.40B 130.10A 150.40B 149.10 +15.30 1 133.80 83 2115 ---- 154.30B 133.70A 154.30B 152.90 +15.50 137.40 5 2120 ---- 158.20B 137.30A 158.20B 156.70 +15.60 141.10 9 2125 ---- 162.10B 141.00A 162.10B 160.60 +15.90 144.70 2130 147.50 166.00B 144.70A 166.00B 164.50 +16.00 1 148.50 1 23 2135 ---- 170.00B 148.40A 170.00B 168.50 +16.30 152.20 5 2140 ---- 174.00B 152.20A 174.00B 172.40 +16.40 156.00 4 11 2145 ---- 178.10B 156.00A 178.10B 176.40 +16.50 159.90 3 2150 162.70 182.10B 159.70A 182.10B 180.50 +16.70 1 163.80 31 19 2155 ---- 186.20B 163.60A 186.20B 184.60 +16.90 167.70 2160 170.80 190.40B 167.60A 190.40B 188.70 +17.10 1 171.60 3 4 2165 ---- 194.50B 171.60A 194.50B 192.80 +17.20 175.60 2170 178.50 198.70B 175.60A 198.70B 196.90 +17.30 3 179.60 1 2 2175 ---- 202.90B 179.60A 202.90B 201.10 +17.50 183.60 2180 ---- 207.10B 183.50A 207.10B 205.30 +17.60 187.70 2185 ---- 211.40B 187.60A 211.40B 209.60 +17.80 191.80 2190 ---- 215.70B 191.70A 215.70B 213.80 +17.90 195.90 1 2195 ---- 220.00B 195.90A 220.00B 218.10 +18.10 200.00 2200 ---- 224.30B 200.10A 224.30B 222.40 +18.20 204.20 11 67 2205 ---- 228.60B 204.20A 228.60B 226.70 +18.30 208.40 2210 ---- 233.00B 208.40A 233.00B 231.10 +18.50 212.60 2215 ---- 237.40B 212.70A 237.40B 235.40 +18.50 216.90 2220 ---- 241.80B 216.90A 241.80B 239.80 +18.70 221.10 2225 ---- 246.20B 221.20A 246.20B 244.20 +18.80 225.40 2230 ---- 250.60B 225.50A 250.60B 248.60 +18.90 229.70 2235 ---- 255.10B 229.80A 255.10B 253.10 +19.00 234.10 2240 ---- 259.60B 234.10A 259.60B 257.50 +19.10 238.40 2245 ---- 264.10B 238.50A 264.10B 262.00 +19.20 242.80 2250 ---- 268.60B 242.90A 268.60B 266.50 +19.30 247.20 1 2255 ---- 273.10B 247.30A 273.10B 271.00 +19.40 251.60 2260 ---- 277.60B 251.70A 277.60B 275.50 +19.50 256.00 2265 ---- 282.20B 256.10A 282.20B 280.10 +19.60 260.50 2270 ---- 286.70B 260.60A 286.70B 284.60 +19.70 264.90 2275 ---- 291.30B 265.10A 291.30B 289.20 +19.80 269.40 2280 ---- 295.90B 269.50A 295.90B 293.80 +19.90 273.90 2285 ---- 300.50B 274.00A 300.50B 298.30 +19.90 278.40 2290 ---- 305.10B 278.60A 305.10B 302.90 +20.00 282.90 2295 ---- 309.70B 283.10A 309.70B 307.60 +20.20 287.40 2300 ---- 314.40B 287.60A 314.40B 312.20 +20.20 292.00 50 2305 ---- 319.00B 292.20A 319.00B 316.80 +20.30 296.50 2310 ---- 323.70B 296.80A 323.70B 321.50 +20.40 301.10 2315 ---- 328.40B 301.40A 328.40B 326.10 +20.40 305.70 2320 ---- 333.00B 306.00A 333.00B 330.80 +20.50 310.30 2325 ---- 337.70B 310.60A 337.70B 335.50 +20.60 314.90 4 2330 ---- 342.40B 315.20A 342.40B 340.20 +20.70 319.50 2335 ---- 347.10B 319.80A 347.10B 344.90 +20.70 324.20 2340 ---- 351.80B 324.50A 351.80B 349.60 +20.80 328.80 2345 ---- 355.20B 329.20A 354.40B 354.30 +20.80 333.50 2350 ---- 361.30B 333.80A 361.30B 359.00 +20.90 338.10 2 2360 ---- 369.40B 343.20A 368.70B 368.50 +21.00 347.50 2370 ---- 378.90B 352.60A 378.20B 378.00 +21.10 356.90 1 2375 ---- 385.10B 357.30A 385.10B 382.80 +21.20 361.60 29 2380 ---- 388.40B 363.70A 387.70B 387.60 +21.30 366.30 2390 ---- 398.00B 373.30A 397.30B 397.10 +21.30 375.80 2400 ---- 409.10B 381.10A 409.10B 406.70 +21.40 2 385.30 1 2410 ---- 417.30B 392.30A 416.60B 416.30 +21.50 394.80 2420 ---- 426.90B 401.80A 426.20B 426.00 +21.60 404.40 2 2425 ---- 433.20B 404.90A 433.20B 430.80 +21.60 409.20 6 2430 ---- 436.60B 411.50A 435.90B 435.60 +21.60 414.00 2 2440 ---- 446.20B 421.10A 445.60B 445.30 +21.70 423.60 8 2450 ---- 457.50B 429.00A 457.50B 455.00 +21.80 433.20 76 2475 ---- 481.90B 453.20A 481.90B 479.40 +21.90 457.50 4 2490 ---- 495.00B 469.70A 494.30B 494.10 +22.00 472.10 2500 ---- 506.40B 477.60A 506.40B 503.90 +22.10 481.80 91 2525 ---- 531.00B 502.00A 531.00B 528.50 +22.20 506.30 2550 ---- 555.70B 526.50A 555.70B 553.20 +22.40 530.80 27 2575 ---- 580.50B 551.20A 580.50B 578.00 +22.50 555.50 4 2600 ---- 605.30B 575.80A 605.30B 602.90 +22.60 580.30 54 2625 ---- 630.40B 600.60A 630.40B 627.90 +22.80 605.10 2650 ---- 653.40B 625.40A 652.80B 652.90 +22.90 630.00 2700 ---- 703.20B 677.50A 702.60B 702.90 +22.90 680.00 2750 ---- 753.20B 727.50A 752.60B 752.90 +22.90 730.00 2800 ---- 803.10B 777.30A 802.60B 802.90 +22.90 780.00 2900 ---- 903.10B 877.50A 902.50B 902.90 +22.90 880.00 3000 ---- 1003.00B 977.40A 1002.40B 1002.90 +22.90 980.00 3100 ---- 1102.90B 1077.60A 1102.40B 1102.90 +22.90 1080.00 3200 ---- 1202.80B 1177.60A 1202.30B 1202.90 +22.90 1180.00 3400 ---- 1402.80B 1377.50A 1402.20B 1402.90 +22.90 1380.00 3600 ---- 1602.60B 1577.50A 1602.10B 1602.90 +22.90 1580.00 3800 ---- 1802.50B 1777.70A 1802.00B 1802.90 +22.90 1780.00 4000 ---- 2002.40B 1977.70A 2001.80B 2002.90 +22.90 1980.00 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 27 1275 ---- ---- ---- ---- .20 -.20 .40 1300 ---- ---- ---- ---- .30 -.10 .40 25 1325 ---- ---- ---- ---- .30 -.10 .40 1350 ---- ---- ---- ---- .40 -.10 .50 145 1375 ---- ---- .50A .50A .50 -.10 .60 50 1400 ---- ---- ---- ---- .50 -.10 .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 ---- ---- ---- ---- 1.00 +.10 .90 1490 ---- ---- ---- ---- 1.10 +.10 1.00 1500 ---- ---- ---- ---- 1.10 +.10 1.00 2 1510 ---- ---- ---- ---- 1.20 +.10 1.10 1 1520 ---- ---- ---- ---- 1.30 +.10 1.20 1525 ---- ---- ---- ---- 1.30 +.10 1.20 1530 ---- ---- ---- ---- 1.40 +.10 1.30 1535 ---- ---- ---- ---- 1.40 +.10 1.30 1540 ---- ---- ---- ---- 1.50 +.20 1.30 1545 ---- ---- ---- ---- 1.60 +.20 1.40 1550 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 1555 ---- ---- ---- ---- 1.70 +.20 1.50 1560 ---- ---- ---- ---- 1.70 +.10 1.60 1565 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1570 ---- ---- ---- ---- 1.90 +.20 1.70 10 1575 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 1 1580 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 1585 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 1590 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 1 1595 ---- 2.20B 2.00A 2.00A 2.30 +.20 2.10 1600 ---- 2.30B ---- 2.30B 2.30 +.20 2.10 1 1605 ---- 2.40B ---- 2.40B 2.40 +.20 2.20 1610 ---- 2.50B 2.20A 2.20A 2.50 +.20 2.30 1615 ---- 2.60B 2.30A 2.30A 2.60 +.20 2.40 1620 ---- 2.70B 2.40A 2.40A 2.70 +.20 2.50 534 1625 ---- 2.80B 2.50A 2.50A 2.90 +.30 2.60 35 1630 ---- 2.90B 2.60A 2.60A 3.00 +.20 2.80 1635 ---- 3.10B 2.70A 2.70A 3.10 +.20 2.90 1640 ---- 3.20B 2.80A 2.80A 3.20 +.20 3.00 1645 ---- 3.30B 3.00A 3.00A 3.40 +.30 3.10 1650 ---- 3.50B 3.10A 3.10A 3.50 +.20 3.30 120 1655 ---- 3.60B 3.20A 3.20A 3.70 +.30 3.40 1660 ---- 3.80B 3.40A 3.40A 3.90 +.30 3.60 1665 ---- 4.00B 3.50A 3.50A 4.00 +.30 3.70 1670 ---- 4.20B 3.60A 3.60A 4.20 +.30 3.90 1675 ---- 4.40B 3.80A 3.80A 4.40 +.30 4.10 37 1680 ---- 4.50B 4.00A 4.00A 4.60 +.40 4.20 1685 ---- 4.80B 4.10A 4.10A 4.80 +.40 4.40 1690 ---- 5.00B 4.30A 4.30A 5.10 +.50 4.60 1695 ---- 5.20B 4.50A 4.50A 5.30 +.50 4.80 1 1700 4.50 5.50B 4.50 5.50B 5.60 +.50 1 5.10 73 1705 ---- 5.70B 4.90A 4.90A 5.80 +.50 5.30 1710 ---- 6.00B 5.10A 5.10A 6.10 +.60 5.50 1715 ---- 6.30B 5.30A 5.30A 6.40 +.60 5.80 1 1720 ---- 6.60B 5.60A 5.60A 6.70 +.70 6.00 1725 ---- 7.00B 5.80A 5.80A 7.00 +.70 6.30 76 1730 ---- 7.20B 6.10A 6.10A 7.30 +.70 2 6.60 1735 ---- 7.60B 6.30A 6.30A 7.70 +.80 6.90 1740 ---- 7.90B 6.60A 6.60A 8.10 +.90 7.20 1745 ---- 8.30B 6.90A 6.90A 8.40 +.90 7.50 1750 ---- 8.90B 7.20A 7.20A 8.80 +.90 7.90 118 1755 ---- 9.10B 7.50A 7.50A 9.30 +1.00 8.30 4 4 1760 ---- 9.60B 7.90A 7.90A 9.70 +1.10 8.60 4 4 1765 ---- 10.00B 8.20A 8.20A 10.20 +1.20 9.00 1770 ---- 10.70B 8.60A 8.60A 10.70 +1.30 9.40 1775 11.40 11.40 9.00A 11.00A 11.20 +1.30 9 9.90 28 1780 ---- 11.60B 9.40A 9.40A 11.70 +1.40 10.30 1 1785 ---- 12.10B 9.90A 9.90A 12.30 +1.50 10.80 11 1790 ---- 12.70B 10.30A 10.30A 12.80 +1.50 11.30 5 1795 ---- 13.30B 10.80A 10.80A 13.40 +1.60 11.80 1800 ---- 14.10B 11.20A 11.20A 14.10 +1.70 1 12.40 44 1805 ---- 14.70B 11.80A 11.80A 14.80 +1.90 12.90 1 1810 ---- 15.40B 12.30A 12.30A 15.50 +2.00 13.50 2 1815 ---- 16.10B 13.00A 13.00A 16.20 +2.10 14.10 1820 ---- 16.90B 13.50A 13.50A 17.00 +2.20 14.80 3 1825 ---- 17.80B 14.10A 14.10A 17.70 +2.20 15.50 250 1830 ---- 18.60B 14.80A 14.80A 18.60 +2.40 16.20 40 1835 ---- 19.40B 15.50A 15.50A 19.50 +2.60 16.90 1 1840 ---- 20.40B 16.20A 16.20A 20.40 +2.70 17.70 19 1845 ---- 21.30B 17.00A 17.00A 21.30 +2.80 18.50 1850 ---- 22.30B 17.70A 17.70A 22.30 +3.00 1 19.30 220 1855 ---- 23.40B 18.60A 18.60A 23.30 +3.10 20.20 1860 ---- 24.50B 19.40A 19.40A 24.40 +3.30 21.10 1865 ---- 25.60B 20.30A 20.30A 25.50 +3.50 22.00 8 1870 ---- 26.80B 21.30A 21.30A 26.70 +3.70 23.00 10 1875 ---- 28.00B 22.20A 22.20A 27.90 +3.90 24.00 17 1880 ---- 29.30B 23.30A 23.30A 29.10 +4.00 25.10 1885 ---- 30.60B 24.40A 24.40A 30.40 +4.20 26.20 1890 ---- 32.00B 25.50A 25.50A 31.70 +4.40 27.30 4 1895 ---- 33.40B 26.70A 26.70A 33.10 +4.60 28.50 1900 ---- 34.80B 27.80A 27.80A 34.60 +4.80 29.80 161 1905 ---- 36.30B 29.10A 36.30B 36.00 +4.90 31.10 1910 ---- 37.90B 30.40A 30.40A 37.60 +5.20 32.40 1 1915 ---- 39.50B 31.70A 31.70A 39.20 +5.40 33.80 1920 ---- 41.20B 33.10A 33.10A 40.80 +5.50 35.30 1 1925 ---- 42.90B 34.60A 34.60A 42.50 +5.80 36.70 193 1930 ---- 44.70B 36.00A 36.00A 44.20 +5.90 38.30 1935 ---- 46.50B 37.60A 37.60A 46.00 +6.10 39.90 9 1940 ---- 48.40B 39.20A 39.20A 47.90 +6.30 41.60 1945 ---- 50.30B 40.80A 40.80A 49.80 +6.60 43.20 1 1950 ---- 52.30B 42.50A 42.50A 51.80 +6.80 45.00 260 1955 ---- 54.30B 44.20A 44.20A 53.80 +7.00 46.80 1960 ---- 56.40B 46.00A 46.00A 55.80 +7.20 48.60 1965 ---- 58.50B 47.90A 47.90A 58.00 +7.50 50.50 15 16 1970 ---- 60.70B 49.80A 49.80A 60.10 +7.60 52.50 1975 ---- 63.00B 51.70A 51.70A 62.40 +7.90 54.50 53 265 1980 ---- 65.40B 53.70A 53.70A 64.70 +8.10 56.60 5 1985 ---- 67.70B 55.80A 55.80A 67.00 +8.30 58.70 1 1990 ---- 70.20B 57.90A 57.90A 69.40 +8.60 60.80 1995 ---- 72.70B 60.10A 60.10A 71.90 +8.90 63.00 2 2000 ---- 75.20B 62.30A 62.30A 74.40 +9.10 65.30 10 216 2005 ---- 77.70B 64.60A 64.60A 77.00 +9.40 67.60 1 2010 ---- 80.40B 67.00A 67.00A 79.60 +9.60 70.00 49 49 2015 ---- 83.10B 69.30A 69.30A 82.30 +9.90 72.40 77 77 2020 ---- 85.80B 71.80A 71.80A 85.00 +10.10 74.90 2 7 2025 ---- 88.60B 74.30A 74.30A 87.80 +10.30 77.50 47 78 2030 ---- 91.50B 76.80A 76.80A 90.60 +10.60 80.00 4 2035 ---- 94.40B 79.40A 79.40A 93.50 +10.80 82.70 34 2040 ---- 97.40B 82.10A 82.10A 96.40 +11.00 85.40 2 2045 ---- 100.40B 84.80A 84.80A 99.40 +11.30 88.10 2050 ---- 103.40B 87.60A 87.60A 102.40 +11.50 90.90 148 2055 ---- 106.30B 90.40A 90.40A 105.50 +11.70 93.80 2060 ---- 109.50B 93.30A 93.30A 108.70 +12.00 96.70 24 30 2065 ---- 112.60B 96.20A 96.20A 111.90 +12.30 99.60 2070 ---- 116.10B 99.20A 99.20A 115.10 +12.50 102.60 7 2075 ---- 119.40B 102.20A 102.20A 118.40 +12.70 105.70 1 2080 ---- 122.50B 105.50A 105.50A 121.70 +12.90 108.80 2 2085 ---- 125.90B 108.60A 125.90B 125.00 +13.10 111.90 10 2090 ---- 129.30B 111.70A 129.30B 128.40 +13.30 115.10 2095 ---- 132.80B 114.90A 114.90A 131.90 +13.50 118.40 2100 ---- 136.30B 118.20A 118.20A 135.40 +13.70 121.70 26 2105 ---- 139.80B 121.40A 121.40A 138.90 +13.90 125.00 2110 ---- 143.40B 124.80A 124.80A 142.40 +14.10 128.30 2115 ---- 147.10B 128.10A 128.10A 146.10 +14.30 131.80 30 2120 ---- 150.70B 131.50A 131.50A 149.70 +14.50 135.20 2 2125 ---- 154.40B 135.00A 135.00A 153.40 +14.70 138.70 10 2130 ---- 158.20B 138.50A 138.50A 157.10 +14.90 142.20 2135 ---- 161.90B 142.00A 142.00A 160.80 +15.00 145.80 2140 ---- 165.80B 145.60A 145.60A 164.60 +15.20 149.40 2145 ---- 169.60B 149.20A 149.20A 168.40 +15.40 153.00 2150 ---- 173.50B 152.80A 152.80A 172.20 +15.50 156.70 4 2155 ---- 177.40B 156.50A 156.50A 176.10 +15.70 160.40 2160 ---- 181.30B 160.20A 160.20A 180.00 +15.90 164.10 2165 ---- 185.20B 163.90A 163.90A 183.90 +16.00 167.90 2170 ---- 189.20B 167.70A 167.70A 187.90 +16.20 171.70 2175 ---- 193.20B 171.50A 171.50A 191.90 +16.40 175.50 1 2180 ---- 197.30B 175.40A 175.40A 195.90 +16.50 179.40 2185 ---- 201.40B 179.20A 179.20A 200.00 +16.70 183.30 2190 ---- 205.50B 183.10A 183.10A 204.00 +16.80 187.20 2195 ---- 209.60B 187.10A 187.10A 208.10 +16.90 191.20 2200 ---- 213.70B 191.00A 191.00A 212.20 +17.00 195.20 1 2205 ---- 217.90B 195.00A 195.00A 216.40 +17.20 199.20 2210 ---- 222.10B 199.00A 199.00A 220.60 +17.40 203.20 2215 ---- 226.30B 203.10A 203.10A 224.70 +17.40 207.30 2220 ---- 230.50B 207.10A 207.10A 229.00 +17.70 211.30 2225 ---- 234.80B 211.20A 211.20A 233.20 +17.80 215.40 1 2230 ---- 239.10B 215.30A 215.30A 237.40 +17.80 219.60 2235 ---- 243.30B 219.50A 219.50A 241.70 +18.00 223.70 2240 ---- 247.70B 223.60A 223.60A 246.00 +18.10 227.90 2245 ---- 252.00B 227.80A 227.80A 250.30 +18.20 232.10 2250 ---- 256.30B 232.00A 232.00A 254.60 +18.30 236.30 2255 ---- 260.70B 236.20A 236.20A 259.00 +18.40 240.60 2260 ---- 265.10B 240.50A 240.50A 263.40 +18.60 244.80 2265 ---- 269.50B 244.80A 244.80A 267.80 +18.70 249.10 2270 ---- 273.90B 249.00A 249.00A 272.20 +18.80 253.40 2275 ---- 278.40B 253.40A 278.40B 276.60 +18.90 257.70 2280 ---- 282.80B 257.70A 257.70A 281.00 +19.00 262.00 2285 ---- 287.30B 262.00A 262.00A 285.50 +19.10 266.40 2290 ---- 291.80B 266.40A 291.80B 289.90 +19.10 270.80 2295 ---- 296.30B 270.80A 296.30B 294.40 +19.30 275.10 2300 ---- 300.80B 275.20A 300.80B 298.90 +19.40 279.50 1 2305 ---- 305.30B 279.60A 279.60A 303.40 +19.40 284.00 2310 ---- 309.80B 284.00A 309.80B 307.90 +19.50 288.40 2315 ---- 314.40B 288.50A 314.40B 312.40 +19.60 292.80 2320 ---- 318.90B 292.90A 318.90B 317.00 +19.70 297.30 2325 ---- 323.50B 297.40A 323.50B 321.50 +19.70 301.80 2330 ---- 328.10B 301.90A 328.10B 326.10 +19.80 306.30 2340 ---- 337.30B 310.90A 337.30B 335.30 +20.00 315.30 2350 ---- 346.50B 320.00A 346.50B 344.50 +20.10 324.40 1 2360 ---- 355.80B 329.10A 355.80B 353.70 +20.20 333.50 2370 ---- 365.20B 338.30A 365.20B 363.00 +20.30 342.70 2375 ---- 369.80B 342.90A 369.80B 367.70 +20.40 347.30 2380 ---- 374.50B 347.50A 374.50B 372.40 +20.50 351.90 2390 ---- 383.90B 356.80A 383.90B 381.70 +20.60 361.10 2400 ---- 393.40B 366.10A 393.40B 391.10 +20.70 370.40 1 2410 ---- 401.10B 375.40A 400.20B 400.60 +20.90 379.70 2420 ---- 410.50B 384.80A 409.70B 410.00 +20.90 389.10 2425 ---- 417.10B 389.50A 417.10B 414.80 +21.00 393.80 2430 ---- 420.00B 394.20A 419.20B 419.50 +21.00 398.50 2450 ---- 440.90B 413.10A 440.90B 438.60 +21.20 417.40 3 15 2475 ---- 465.00B 436.90A 465.00B 462.60 +21.40 441.20 2500 ---- 489.20B 460.90A 489.20B 486.70 +21.60 465.10 5 33 2525 ---- 513.50B 485.00A 513.50B 511.00 +21.80 489.20 1 2550 ---- 537.80B 509.20A 537.80B 535.40 +21.90 513.50 6 2575 ---- 562.40B 533.60A 562.40B 559.90 +22.10 537.80 2600 ---- 587.10B 558.00A 587.10B 584.60 +22.30 562.30 3 2625 ---- 611.80B 582.60A 611.80B 609.30 +22.50 586.80 2700 ---- 686.40B 656.60A 686.40B 684.00 +22.90 661.10 12 3000 ---- 983.60B 958.90A 982.90B 984.00 +23.00 961.00 1 3500 ---- 1483.20B 1459.00A 1482.20B 1484.00 +23.00 1461.00 4000 ---- 1982.90B 1959.20A 1981.80B 1984.00 +23.00 1961.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .30 -.10 .40 2 1275 ---- ---- ---- ---- .40 .00 .40 37 1300 ---- ---- ---- ---- .40 -.10 .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 .00 1.00 1450 ---- ---- ---- ---- 1.00 .00 1.00 3 1460 ---- ---- ---- ---- 1.10 .00 1.10 1 1470 ---- ---- ---- ---- 1.20 +.10 1.10 1475 ---- ---- ---- ---- 1.20 .00 1.20 1480 ---- ---- ---- ---- 1.30 +.10 1.20 1 1490 ---- ---- ---- ---- 1.40 +.10 1.30 2 1500 ---- ---- ---- ---- 1.50 +.10 1.40 3 1510 ---- ---- ---- ---- 1.60 +.10 1.50 3 1520 ---- ---- ---- ---- 1.70 +.10 1.60 1525 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1530 ---- ---- ---- ---- 1.80 +.10 1.70 1535 ---- ---- ---- ---- 1.90 +.10 1.80 1540 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 2 1545 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 10 45 1550 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 56 1555 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 1560 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 5 1565 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 1570 ---- 2.40B ---- 2.40B 2.50 +.20 2.30 1575 2.70 2.70 2.30A 2.70 2.60 +.20 20 2.40 1580 ---- 2.60B 2.40A 2.40A 2.70 +.20 2.50 1585 ---- 2.70B 2.50A 2.50A 2.80 +.20 2.60 1590 ---- 2.90B 2.60A 2.60A 2.90 +.20 2.70 1595 ---- 3.00B 2.70A 2.70A 3.00 +.20 2.80 1600 ---- 3.10B 2.80A 2.80A 3.20 +.30 2.90 4 307 1605 ---- 3.20B 2.90A 2.90A 3.30 +.20 3.10 1610 ---- 3.40B 3.00A 3.00A 3.40 +.20 3.20 84 1615 ---- 3.50B 3.20A 3.20A 3.60 +.30 3.30 1620 ---- 3.70B 3.30A 3.30A 3.70 +.20 3.50 1625 ---- 3.80B 3.40A 3.40A 3.90 +.30 3.60 35 1630 ---- 4.00B 3.60A 3.60A 4.10 +.30 3.80 1635 ---- 4.20B 3.70A 3.70A 4.20 +.30 3.90 1640 ---- 4.40B 3.90A 3.90A 4.40 +.30 4.10 1645 ---- 4.60B 4.00A 4.00A 4.60 +.40 4.20 1650 ---- 4.80B 4.20A 4.20A 4.80 +.40 4.40 5 464 1655 ---- 5.00B 4.30A 4.30A 5.00 +.40 4.60 1660 ---- 5.20B 4.50A 4.50A 5.20 +.40 4.80 1665 ---- 5.40B 4.70A 4.70A 5.50 +.50 5.00 1670 ---- 5.70B 4.90A 4.90A 5.70 +.50 5.20 250 1675 ---- 5.90B 5.10A 5.10A 5.90 +.40 5.50 1680 ---- 6.10B 5.30A 5.30A 6.20 +.50 5.70 1685 ---- 6.30B 5.50A 5.50A 6.50 +.60 5.90 1690 ---- 6.60B 5.80A 5.80A 6.80 +.60 6.20 1695 ---- 6.90B 6.00A 6.00A 7.10 +.70 6.40 1700 ---- 7.40B 6.30A 6.30A 7.40 +.70 6.70 123 1705 ---- 7.50B 6.60A 6.60A 7.70 +.70 7.00 1710 ---- 7.90B 6.80A 6.80A 8.00 +.70 7.30 1715 ---- 8.20B 7.10A 7.10A 8.40 +.80 7.60 1720 ---- 8.60B 7.40A 7.40A 8.70 +.80 7.90 1725 ---- 9.20B 7.70A 7.70A 9.10 +.80 8.30 22 1730 ---- 9.40B 8.00A 8.00A 9.50 +.90 8.60 1735 ---- 9.80B 8.40A 8.40A 10.00 +1.00 9.00 1 1740 ---- 10.20B 8.70A 8.70A 10.40 +1.00 9.40 1745 ---- 10.90B 9.10A 9.10A 10.90 +1.10 9.80 588 1750 10.30 11.40B 9.50A 11.40B 11.30 +1.10 20 10.20 124 1755 ---- 11.70B 9.90A 9.90A 11.80 +1.20 10.60 1760 ---- 12.20B 10.30A 10.30A 12.40 +1.30 11.10 2 1765 ---- 12.70B 10.70A 10.70A 12.90 +1.30 11.60 1 1770 ---- 13.30B 11.20A 11.20A 13.50 +1.40 12.10 1775 ---- 14.10B 11.70A 11.70A 14.10 +1.50 12.60 16 1780 ---- 14.50B 12.20A 12.20A 14.70 +1.60 13.10 1785 ---- 15.20B 12.70A 12.70A 15.40 +1.70 13.70 1790 ---- 15.90B 13.30A 13.30A 16.00 +1.70 14.30 1795 ---- 16.60B 13.70A 13.70A 16.70 +1.80 14.90 1800 ---- 17.50B 14.30A 14.30A 17.50 +2.00 15.50 40 507 1805 ---- 18.10B 14.90A 14.90A 18.20 +2.00 16.20 1810 ---- 18.90B 15.60A 15.60A 19.00 +2.20 16.80 2 1815 ---- 19.70B 16.30A 16.30A 19.80 +2.30 17.50 1820 ---- 20.60B 17.00A 17.00A 20.70 +2.40 18.30 1825 ---- 21.70B 17.60A 17.60A 21.60 +2.50 19.10 665 1830 ---- 22.40B 18.50A 18.50A 22.50 +2.60 19.90 1835 ---- 23.40B 19.30A 19.30A 23.40 +2.70 20.70 1840 ---- 24.40B 20.10A 20.10A 24.40 +2.80 21.60 1845 ---- 25.50B 21.00A 21.00A 25.50 +3.00 22.50 1850 ---- 26.70B 21.80A 21.80A 26.50 +3.10 23.40 488 1855 ---- 27.80B 22.80A 22.80A 27.70 +3.30 24.40 1860 ---- 29.00B 23.80A 23.80A 28.80 +3.40 25.40 1865 ---- 30.20B 24.80A 24.80A 30.00 +3.60 26.40 1870 ---- 31.50B 25.80A 25.80A 31.30 +3.80 27.50 1875 ---- 32.90B 26.90A 26.90A 32.60 +4.00 28.60 7 1880 ---- 34.20B 28.00A 28.00A 33.90 +4.10 29.80 1885 ---- 35.60B 29.20A 29.20A 35.30 +4.30 31.00 50 1890 ---- 37.10B 30.40A 30.40A 36.80 +4.50 32.30 1895 ---- 38.40B 31.80A 38.30B 38.30 +4.80 33.50 1900 ---- 40.20B 33.00A 33.00A 39.80 +4.90 34.90 522 1905 ---- 41.80B 34.30A 34.30A 41.50 +5.20 36.30 6 1910 ---- 43.40B 35.70A 35.70A 43.10 +5.40 37.70 96 1915 ---- 45.10B 37.20A 45.10B 44.80 +5.70 39.10 1 13 1920 45.00 46.70B 38.60A 46.70B 46.60 +6.00 1 40.60 1925 ---- 48.70B 40.20A 48.70B 48.40 +6.20 42.20 180 1930 ---- 50.40B 41.70A 50.40B 50.20 +6.40 43.80 1935 ---- 52.30B 43.40A 52.30B 52.10 +6.70 45.40 1 1940 ---- 54.20B 45.00A 45.00A 54.00 +6.80 47.20 9 1945 ---- 56.20B 46.70A 56.20B 56.00 +7.10 48.90 1950 ---- 58.20B 48.50A 58.20B 58.00 +7.30 50.70 4 84 1955 ---- 60.30B 50.30A 50.30A 60.10 +7.50 52.60 12 1960 ---- 62.40B 52.20A 62.40B 62.20 +7.70 54.50 1965 ---- 64.60B 54.10A 64.60B 64.40 +8.00 56.40 1970 ---- 66.90B 56.10A 56.10A 66.60 +8.10 58.50 1975 ---- 69.30B 58.10A 58.10A 68.90 +8.40 60.50 14 1980 ---- 71.50B 60.20A 71.50B 71.20 +8.60 62.60 14 1985 ---- 73.90B 62.30A 62.30A 73.60 +8.80 64.80 24 1990 ---- 76.40B 64.50A 76.40B 76.00 +9.00 67.00 1995 ---- 78.90B 66.70A 78.90B 78.50 +9.20 69.30 2000 ---- 81.60B 69.00A 69.00A 81.00 +9.40 71.60 559 2005 ---- 84.10B 71.30A 84.10B 83.60 +9.60 74.00 2010 ---- 86.70B 74.00A 74.00A 86.20 +9.70 76.50 2015 ---- 89.50B 76.10A 89.50B 88.90 +10.00 78.90 2020 ---- 92.30B 78.60A 78.60A 91.60 +10.10 81.50 337 2025 ---- 95.10B 81.20A 81.20A 94.40 +10.40 84.00 30 2030 ---- 97.90B 84.00A 84.00A 97.30 +10.60 86.70 2035 ---- 100.80B 86.60A 86.60A 100.10 +10.70 89.40 2040 ---- 103.80B 89.20A 89.20A 103.10 +11.00 92.10 45 2045 ---- 106.80B 91.80A 91.80A 106.10 +11.30 94.80 2 2050 ---- 109.80B 94.60A 94.60A 109.10 +11.40 97.70 310 2055 ---- 112.90B 97.50A 97.50A 112.20 +11.70 100.50 107 2060 ---- 116.10B 100.30A 100.30A 115.30 +11.90 103.40 11 2065 ---- 119.30B 103.30A 103.30A 118.40 +12.00 106.40 144 2070 ---- 122.50B 106.30A 106.30A 121.70 +12.30 109.40 1 2075 ---- 125.80B 109.30A 109.30A 124.90 +12.50 112.40 100 2080 ---- 129.10B 112.40A 112.40A 128.20 +12.70 115.50 2 2085 ---- 132.50B 115.50A 115.50A 131.50 +12.80 118.70 1 2090 ---- 135.90B 118.60A 118.60A 134.90 +13.10 121.80 2095 ---- 139.30B 121.80A 121.80A 138.30 +13.30 125.00 2100 ---- 142.80B 125.00A 125.00A 141.80 +13.50 128.30 319 2105 ---- 146.30B 128.30A 128.30A 145.30 +13.70 131.60 210 2110 ---- 149.80B 131.60A 131.60A 148.80 +13.90 134.90 2115 ---- 153.40B 134.90A 134.90A 152.40 +14.10 138.30 2120 ---- 157.00B 138.30A 138.30A 156.00 +14.30 141.70 2125 ---- 160.70B 141.70A 141.70A 159.60 +14.50 145.10 2 2130 ---- 164.40B 145.20A 145.20A 163.30 +14.70 148.60 5 2135 ---- 168.10B 148.70A 148.70A 167.00 +14.90 152.10 2140 ---- 171.90B 152.20A 152.20A 170.70 +15.00 155.70 2145 ---- 175.60B 155.80A 155.80A 174.50 +15.20 159.30 2150 ---- 179.50B 159.40A 159.40A 178.30 +15.40 162.90 2155 ---- 183.30B 163.00A 163.00A 182.10 +15.60 166.50 2160 ---- 187.20B 166.70A 166.70A 186.00 +15.80 170.20 2165 ---- 191.10B 170.30A 170.30A 189.80 +15.90 173.90 2170 ---- 195.00B 174.10A 174.10A 193.70 +16.00 177.70 2175 ---- 198.90B 177.80A 177.80A 197.70 +16.30 181.40 14 2180 ---- 202.90B 181.60A 181.60A 201.60 +16.30 185.30 2185 ---- 206.90B 185.40A 185.40A 205.60 +16.50 189.10 2190 ---- 211.00B 189.30A 189.30A 209.60 +16.70 192.90 2195 ---- 215.00B 193.10A 193.10A 213.70 +16.90 196.80 2200 ---- 219.10B 197.00A 197.00A 217.70 +17.00 200.70 2 2205 ---- 223.20B 200.90A 200.90A 221.80 +17.10 204.70 2210 ---- 227.30B 204.90A 204.90A 225.90 +17.20 208.70 2215 ---- 231.40B 208.90A 208.90A 230.00 +17.30 212.70 2220 ---- 235.60B 212.90A 235.60B 234.20 +17.50 216.70 2225 ---- 239.80B 216.90A 239.80B 238.30 +17.60 220.70 2230 ---- 244.00B 220.90A 244.00B 242.50 +17.70 224.80 2235 ---- 248.20B 225.00A 248.20B 246.70 +17.80 228.90 2240 ---- 252.50B 229.10A 252.50B 250.90 +17.90 233.00 2245 ---- 256.70B 233.20A 256.70B 255.20 +18.10 237.10 2250 ---- 261.00B 237.30A 261.00B 259.40 +18.10 241.30 2255 ---- 265.30B 241.50A 265.30B 263.70 +18.30 245.40 2260 ---- 269.60B 245.70A 269.60B 268.00 +18.40 249.60 2265 ---- 274.00B 249.90A 274.00B 272.30 +18.50 253.80 2270 ---- 278.30B 254.10A 278.30B 276.70 +18.60 258.10 2275 ---- 282.70B 258.30A 282.70B 281.00 +18.70 262.30 2280 ---- 287.10B 262.60A 287.10B 285.40 +18.80 266.60 2285 ---- 291.50B 266.80A 291.50B 289.80 +18.90 270.90 2290 ---- 295.90B 271.10A 295.90B 294.10 +18.90 275.20 2295 ---- 300.30B 275.40A 300.30B 298.60 +19.10 279.50 2300 ---- 304.80B 279.80A 304.80B 303.00 +19.20 283.80 2305 ---- 309.20B 284.10A 309.20B 307.40 +19.20 288.20 2310 ---- 313.70B 288.50A 313.70B 311.90 +19.40 292.50 2315 ---- 318.20B 292.90A 318.20B 316.30 +19.40 296.90 2320 ---- 322.70B 297.30A 322.70B 320.80 +19.50 301.30 2325 ---- 327.20B 301.70A 327.10B 325.30 +19.60 305.70 2330 ---- 331.70B 306.10A 331.70B 329.80 +19.60 310.20 2340 ---- 340.80B 315.00A 340.80B 338.80 +19.70 319.10 2350 ---- 349.90B 323.90A 349.90B 347.90 +19.90 328.00 2360 ---- 359.10B 332.90A 359.10B 357.00 +20.00 337.00 2370 ---- 368.30B 341.90A 368.30B 366.20 +20.10 346.10 2375 ---- 372.90B 346.50A 372.90B 370.80 +20.20 350.60 2380 ---- 377.50B 351.00A 377.50B 375.40 +20.20 355.20 2390 ---- 386.80B 360.20A 386.80B 384.70 +20.40 364.30 2400 ---- 396.10B 369.30A 396.10B 394.00 +20.50 373.50 2410 ---- 405.40B 378.60A 405.40B 403.30 +20.60 382.70 2420 ---- 414.80B 387.80A 414.80B 412.60 +20.70 391.90 2425 ---- 419.50B 392.40A 419.50B 417.30 +20.70 396.60 2430 ---- 424.20B 397.10A 424.20B 422.00 +20.80 401.20 2450 ---- 443.20B 415.80A 443.10B 440.90 +21.00 419.90 2475 ---- 467.00B 439.30A 467.00B 464.60 +21.20 443.40 2500 ---- 490.90B 463.00A 490.90B 488.60 +21.50 467.10 17 20 2525 ---- 515.00B 486.90A 515.00B 512.60 +21.60 491.00 3 2550 ---- 539.20B 510.90A 539.20B 536.80 +21.80 515.00 2575 ---- 563.50B 535.10A 563.50B 561.10 +21.90 539.20 2600 ---- 587.90B 559.30A 587.90B 585.50 +22.10 563.40 2625 ---- 612.40B 583.60A 612.40B 610.00 +22.20 587.80 5 2700 ---- 686.60B 657.30A 686.60B 684.20 +22.70 661.50 2800 ---- 783.60B 756.40A 777.60B 784.00 +23.00 761.00 8 4 3000 ---- 983.30B 959.10A 959.10A 984.00 +23.00 961.00 3500 ---- 1482.90B 1459.10A 1459.10A 1484.00 +23.00 1461.00 4000 ---- 1982.50B 1959.40A 1959.40A 1984.00 +23.00 1961.00 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .40 -.10 .50 100 1275 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .60 .00 .60 40 1325 ---- ---- ---- ---- .60 -.10 .70 50 1350 ---- ---- ---- ---- .80 .00 .80 30 1375 ---- ---- ---- ---- .90 .00 .90 30 1400 ---- ---- ---- ---- 1.00 .00 1.00 80 1425 ---- ---- ---- ---- 1.20 +.10 1.10 1440 ---- ---- ---- ---- 1.30 +.10 1.20 1450 ---- ---- ---- ---- 1.40 +.10 1.30 4 1460 ---- ---- ---- ---- 1.50 +.10 1.40 1470 ---- ---- ---- ---- 1.50 .00 1.50 1475 ---- ---- ---- ---- 1.60 +.10 1.50 1480 ---- ---- ---- ---- 1.70 +.10 1.60 1490 ---- ---- ---- ---- 1.80 +.10 1.70 1500 ---- ---- ---- ---- 1.90 +.10 1.80 231 1510 ---- ---- ---- ---- 2.00 +.10 1.90 85 1520 ---- ---- ---- ---- 2.20 +.20 2.00 82 1525 ---- ---- ---- ---- 2.30 +.20 2.10 1 1530 ---- ---- ---- ---- 2.30 +.10 2.20 1 1540 ---- ---- ---- ---- 2.50 +.10 2.40 2 1545 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 1550 ---- 2.60B ---- 2.60B 2.70 +.20 2.50 24 1555 ---- 2.70B ---- 2.70B 2.80 +.20 2.60 1560 ---- 2.80B ---- 2.80B 2.90 +.20 2.70 1 1565 ---- 2.90B ---- 2.90B 3.10 +.30 2.80 1570 ---- 3.10B ---- 3.10B 3.20 +.30 2.90 3 3 1575 ---- 3.20B 3.00A 3.00A 3.30 +.20 3.10 1580 ---- 3.30B 3.10A 3.10A 3.40 +.20 3.20 1585 ---- 3.50B 3.20A 3.20A 3.60 +.30 3.30 1590 ---- 3.60B ---- 3.60B 3.70 +.30 3.40 1595 ---- 3.70B 3.50A 3.50A 3.90 +.30 3.60 1600 ---- 3.90B 3.60A 3.60A 4.00 +.30 3.70 44 1605 ---- 4.10B 3.70A 3.70A 4.20 +.30 3.90 1610 ---- 4.20B 3.90A 3.90A 4.30 +.30 4.00 1 1615 ---- 4.40B 4.00A 4.00A 4.50 +.30 4.20 1620 ---- 4.60B 4.20A 4.20A 4.70 +.30 4.40 1625 ---- 4.80B 4.30A 4.30A 4.90 +.40 4.50 10 1630 ---- 5.00B 4.50A 4.50A 5.10 +.40 4.70 1635 ---- 5.20B 4.70A 4.70A 5.30 +.40 4.90 1640 ---- 5.40B 4.80A 4.80A 5.50 +.40 5.10 1645 ---- 5.60B 5.00A 5.00A 5.70 +.40 5.30 1650 ---- 5.80B 5.20A 5.20A 5.90 +.40 5.50 21 1655 ---- 6.00B 5.40A 5.40A 6.20 +.50 5.70 1660 ---- 6.30B 5.60A 5.60A 6.40 +.40 6.00 1665 ---- 6.50B 5.80A 5.80A 6.70 +.50 6.20 1670 ---- 6.80B 6.10A 6.10A 6.90 +.50 6.40 1675 ---- 7.10B 6.20A 6.20A 7.20 +.50 6.70 1680 ---- 7.30B 6.50A 6.50A 7.50 +.60 6.90 1685 ---- 7.60B 6.80A 6.80A 7.80 +.60 7.20 1690 ---- 7.90B 7.00A 7.00A 8.10 +.60 7.50 1695 ---- 8.30B 7.30A 7.30A 8.40 +.60 7.80 1700 ---- 8.60B 7.50A 7.50A 8.80 +.70 8.10 132 1705 ---- 9.00B 7.90A 7.90A 9.10 +.70 8.40 1710 ---- 9.30B 8.20A 8.20A 9.50 +.80 8.70 1715 ---- 9.70B 8.50A 8.50A 9.90 +.90 9.00 3 1720 ---- 10.10B 8.80A 8.80A 10.30 +.90 9.40 1725 ---- 10.50B 9.00A 9.00A 10.70 +.90 9.80 1730 ---- 11.00B 9.50A 9.50A 11.10 +1.00 10.10 1735 ---- 11.40B 9.90A 9.90A 11.50 +1.00 10.50 1 1740 ---- 11.90B 10.30A 10.30A 12.00 +1.10 10.90 1745 ---- 12.40B 10.70A 10.70A 12.50 +1.10 11.40 1 1750 ---- 12.90B 10.90A 10.90A 13.00 +1.20 11.80 900 1755 ---- 13.40B 11.50A 11.50A 13.50 +1.30 12.20 1760 ---- 13.90B 11.90A 11.90A 14.00 +1.30 12.70 1765 ---- 14.50B 12.40A 12.40A 14.60 +1.40 13.20 1770 ---- 15.10B 12.90A 12.90A 15.20 +1.50 13.70 1775 ---- 15.70B 13.20A 13.20A 15.80 +1.50 14.30 43 1780 ---- 16.30B 13.90A 13.90A 16.50 +1.70 14.80 1785 ---- 17.00B 14.50A 14.50A 17.10 +1.70 15.40 50 1790 ---- 17.70B 15.00A 15.00A 17.80 +1.80 16.00 1795 ---- 18.40B 15.60A 18.40B 18.50 +1.90 16.60 1800 15.80 19.20B 15.80 19.20B 19.30 +2.10 9 17.20 395 1805 ---- 19.90B 16.90A 16.90A 20.00 +2.10 17.90 1810 ---- 20.70B 17.50A 20.70B 20.80 +2.20 18.60 1815 ---- 21.60B 18.20A 21.60B 21.70 +2.40 19.30 1820 ---- 22.40B 18.90A 22.40B 22.50 +2.40 20.10 1825 ---- 23.30B 19.50A 23.30B 23.40 +2.60 20.80 1830 ---- 24.30B 20.40A 24.30B 24.30 +2.70 21.60 1835 ---- 25.20B 21.20A 25.20B 25.30 +2.80 22.50 1840 ---- 26.20B 22.10A 26.20B 26.20 +2.90 23.30 1845 ---- 27.20B 22.90A 27.20B 27.30 +3.10 24.20 1850 ---- 28.30B 23.60A 28.30B 28.30 +3.20 25.10 50 1855 ---- 29.40B 24.70A 29.40B 29.40 +3.30 26.10 1860 ---- 30.60B 25.70A 30.60B 30.50 +3.40 27.10 1865 ---- 31.70B 26.70A 31.70B 31.70 +3.60 28.10 1870 ---- 33.00B 27.70A 33.00B 32.90 +3.80 29.10 1875 ---- 34.20B 28.50A 34.20B 34.10 +3.90 30.20 1880 ---- 35.50B 29.90A 29.90A 35.40 +4.00 31.40 1885 ---- 36.90B 31.00A 36.90B 36.70 +4.20 32.50 1890 ---- 38.30B 32.10A 38.30B 38.10 +4.40 33.70 1 1895 ---- 39.70B 33.40A 33.40A 39.50 +4.50 35.00 1900 35.50 41.20B 34.30A 34.30A 41.00 +4.70 7 36.30 104 1905 ---- 42.70B 35.80A 35.80A 42.50 +4.90 37.60 1 1910 ---- 44.30B 37.10A 44.30B 44.10 +5.20 38.90 1 1915 ---- 45.90B 38.60A 38.60A 45.70 +5.30 40.40 1920 ---- 47.50B 40.00A 40.00A 47.30 +5.50 41.80 1925 41.60 49.20B 41.20A 41.20A 49.00 +5.70 18 43.30 1930 ---- 51.00B 43.00A 51.00B 50.70 +5.90 44.80 1935 ---- 52.80B 44.40A 44.40A 52.50 +6.10 46.40 2 1940 ---- 54.60B 46.00A 46.00A 54.40 +6.30 48.10 1 1945 ---- 56.50B 47.80A 56.50B 56.30 +6.60 49.70 1950 ---- 58.40B 49.20A 49.20A 58.20 +6.80 51.40 1 106 1955 ---- 60.40B 51.20A 60.40B 60.10 +6.90 53.20 1960 ---- 62.40B 53.00A 62.40B 62.20 +7.20 55.00 1965 ---- 64.50B 54.80A 64.50B 64.20 +7.30 56.90 1970 ---- 66.70B 56.70A 66.70B 66.30 +7.50 58.80 1975 ---- 68.80B 58.30A 68.80B 68.50 +7.80 60.70 2 1980 ---- 71.10B 60.50A 71.10B 70.70 +8.00 62.70 1985 ---- 73.30B 62.50A 73.30B 72.90 +8.10 64.80 1990 ---- 75.70B 64.60A 75.70B 75.20 +8.30 66.90 1995 ---- 78.00B 66.70A 78.00B 77.60 +8.60 69.00 2000 ---- 80.40B 68.60A 68.60A 80.00 +8.80 71.20 40 2005 ---- 82.90B 71.00A 82.90B 82.40 +9.00 73.40 2010 ---- 85.40B 73.30A 85.40B 84.90 +9.20 75.70 2015 ---- 88.00B 75.50A 88.00B 87.40 +9.40 78.00 2020 ---- 90.60B 77.90A 90.60B 90.00 +9.60 80.40 2025 ---- 93.20B 80.00A 93.20B 92.60 +9.80 82.80 2030 ---- 95.90B 82.70A 95.90B 95.30 +10.00 85.30 2035 ---- 98.70B 85.20A 98.70B 98.00 +10.20 87.80 2040 ---- 101.50B 87.70A 101.50B 100.80 +10.40 90.40 2045 ---- 104.30B 90.30A 104.30B 103.60 +10.60 93.00 2050 ---- 107.20B 92.70A 107.20B 106.50 +10.80 95.70 9 2055 ---- 110.10B 95.60A 110.10B 109.40 +11.10 98.30 38 2060 ---- 113.10B 98.30A 113.10B 112.30 +11.20 101.10 2065 ---- 116.10B 101.00A 116.10B 115.30 +11.40 103.90 2070 ---- 119.10B 103.80A 119.10B 118.40 +11.70 106.70 30 2075 ---- 122.00B 106.60A 122.00B 121.40 +11.80 109.60 2080 ---- 125.10B 109.60A 125.10B 124.60 +12.10 112.50 2085 ---- 128.30B 112.50A 128.30B 127.70 +12.20 115.50 2090 ---- 131.60B 115.50A 131.60B 130.90 +12.40 118.50 2095 ---- 134.80B 118.50A 134.80B 134.20 +12.70 121.50 2100 ---- 138.10B 121.50A 138.10B 137.50 +12.90 124.60 10 2105 ---- 141.50B 124.80A 141.50B 140.80 +13.10 127.70 2110 ---- 144.80B 128.00A 144.80B 144.10 +13.20 130.90 2115 ---- 148.30B 131.10A 148.30B 147.50 +13.40 134.10 2120 ---- 151.70B 134.40A 134.40A 151.00 +13.60 137.40 2125 ---- 155.20B 137.40A 155.20B 154.40 +13.80 140.60 169 2130 ---- 158.70B 140.90A 140.90A 157.90 +13.90 144.00 2135 ---- 162.30B 144.20A 162.30B 161.50 +14.20 147.30 2140 ---- 165.80B 147.60A 165.80B 165.00 +14.30 150.70 2145 ---- 169.50B 151.00A 169.50B 168.60 +14.50 154.10 2150 ---- 173.10B 154.40A 154.40A 172.20 +14.60 157.60 2155 ---- 176.80B 157.90A 157.90A 175.90 +14.80 161.10 2160 ---- 180.50B 161.40A 180.50B 179.60 +15.00 164.60 2165 ---- 184.20B 164.90A 164.90A 183.30 +15.10 168.20 2170 ---- 188.00B 168.50A 168.50A 187.00 +15.20 171.80 2175 ---- 191.80B 172.10A 172.10A 190.80 +15.40 175.40 2180 ---- 195.60B 175.70A 175.70A 194.60 +15.50 179.10 2185 ---- 199.50B 179.30A 179.30A 198.40 +15.60 182.80 2190 ---- 203.30B 183.00A 183.00A 202.30 +15.80 186.50 2195 ---- 207.20B 186.70A 186.70A 206.20 +16.00 190.20 2200 ---- 211.20B 190.50A 190.50A 210.10 +16.10 194.00 2205 ---- 215.10B 194.20A 194.20A 214.00 +16.20 197.80 2210 ---- 219.10B 198.00A 198.00A 217.90 +16.30 201.60 2215 ---- 223.10B 201.90A 201.90A 221.90 +16.40 205.50 2220 ---- 227.10B 205.70A 205.70A 225.90 +16.60 209.30 2225 ---- 231.10B 209.60A 209.60A 229.90 +16.70 213.20 2230 ---- 235.20B 213.50A 213.50A 234.00 +16.90 217.10 2235 ---- 239.30B 217.40A 217.40A 238.00 +16.90 221.10 2240 ---- 243.40B 221.30A 221.30A 242.10 +17.00 225.10 2245 ---- 247.50B 225.30A 225.30A 246.20 +17.10 229.10 2250 ---- 251.60B 229.30A 229.30A 250.30 +17.20 233.10 2255 ---- 255.80B 233.30A 233.30A 254.40 +17.30 237.10 2260 ---- 260.00B 237.30A 237.30A 258.60 +17.40 241.20 2265 ---- 264.10B 241.40A 241.40A 262.80 +17.60 245.20 2270 ---- 268.40B 245.50A 245.50A 267.00 +17.70 249.30 2275 ---- 272.60B 249.50A 249.50A 271.20 +17.80 253.40 2280 ---- 276.80B 253.70A 253.70A 275.40 +17.80 257.60 2285 ---- 281.10B 257.80A 257.80A 279.70 +18.00 261.70 2290 ---- 285.40B 261.90A 261.90A 283.90 +18.00 265.90 2295 ---- 289.70B 266.10A 266.10A 288.20 +18.10 270.10 2300 ---- 294.00B 270.30A 270.30A 292.50 +18.20 274.30 2305 ---- 298.30B 274.50A 274.50A 296.80 +18.30 278.50 2310 ---- 302.70B 278.70A 278.70A 301.10 +18.40 282.70 2315 ---- 307.00B 283.00A 283.00A 305.50 +18.50 287.00 2320 ---- 311.40B 287.20A 287.20A 309.80 +18.50 291.30 2325 ---- 315.80B 291.50A 291.50A 314.20 +18.70 295.50 2330 ---- 320.20B 295.80A 295.80A 318.60 +18.80 299.80 2335 ---- 324.60B 300.10A 300.10A 323.00 +18.90 304.10 2340 ---- 329.00B 304.40A 304.40A 327.40 +18.90 308.50 2345 ---- 333.50B 308.70A 308.70A 331.80 +19.00 312.80 2350 ---- 337.90B 313.10A 313.10A 336.20 +19.00 317.20 2360 ---- 346.90B 321.80A 346.90B 345.20 +19.30 325.90 2370 ---- 355.80B 330.60A 330.60A 354.10 +19.40 334.70 2375 ---- 360.30B 335.00A 335.00A 358.60 +19.50 339.10 2380 ---- 364.90B 339.50A 364.90B 363.10 +19.50 343.60 2390 ---- 373.90B 348.40A 348.40A 372.20 +19.70 352.50 2400 ---- 383.10B 357.30A 383.10B 381.20 +19.80 361.40 2410 ---- 392.20B 366.30A 392.20B 390.40 +20.00 370.40 2420 ---- 401.40B 375.30A 401.40B 399.50 +20.00 379.50 2425 ---- 406.00B 379.90A 406.00B 404.10 +20.10 384.00 2430 ---- 410.60B 384.40A 410.60B 408.70 +20.20 388.50 2440 ---- 419.90B 393.50A 419.90B 418.00 +20.30 397.70 2450 ---- 429.20B 402.70A 429.20B 427.20 +20.40 406.80 2475 ---- 452.50B 425.80A 452.50B 450.50 +20.70 429.80 2500 ---- 476.10B 449.00A 476.10B 474.00 +20.90 453.10 2525 ---- 499.80B 472.50A 499.80B 497.70 +21.20 476.50 2550 ---- 523.70B 496.10A 523.70B 521.50 +21.30 500.20 2575 ---- 547.70B 519.90A 547.70B 545.50 +21.60 523.90 4 2600 ---- 571.80B 543.80A 571.80B 569.60 +21.80 547.80 10 2625 ---- 596.00B 567.90A 596.00B 593.80 +21.90 571.90 2750 ---- 718.70B 689.70A 718.70B 716.40 +22.50 693.90 8 2975 ---- 936.20B ---- 921.30B 941.00 +22.90 918.10 3000 ---- 961.20B ---- ---- 966.00 +22.90 943.10 3250 ---- 1210.00B ---- ---- 1216.00 +22.90 1193.10 3500 ---- 1458.80B ---- ---- 1466.00 +22.90 1443.10 4000 ---- 1956.40B ---- ---- 1966.00 +22.90 1943.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .50 .00 .50 1 1275 ---- ---- ---- ---- .60 .00 .60 1300 ---- ---- ---- ---- .70 .00 .70 1325 ---- ---- ---- ---- .80 .00 .80 1350 ---- ---- ---- ---- 1.00 +.10 .90 1 1 1375 ---- ---- ---- ---- 1.10 .00 1.10 1400 ---- ---- ---- ---- 1.30 +.10 1.20 1425 ---- ---- ---- ---- 1.50 +.10 1.40 1440 ---- ---- ---- ---- 1.70 +.10 1.60 1450 ---- ---- ---- ---- 1.80 +.10 1.70 1460 ---- ---- ---- ---- 1.90 +.10 1.80 1470 ---- ---- ---- ---- 2.10 +.20 1.90 1475 ---- ---- ---- ---- 2.10 +.10 2.00 1480 ---- ---- ---- ---- 2.20 +.20 2.00 1490 ---- ---- ---- ---- 2.30 +.10 2.20 1500 ---- ---- ---- ---- 2.50 +.20 2.30 47 1510 ---- ---- ---- ---- 2.70 +.20 2.50 1520 ---- 2.70B ---- 2.70B 2.90 +.30 2.60 1525 ---- 2.80B ---- 2.80B 3.00 +.30 2.70 1530 ---- 2.90B ---- 2.90B 3.10 +.30 2.80 1540 ---- 3.10B ---- 3.10B 3.30 +.30 3.00 1545 ---- ---- 3.10A 3.10A 3.40 +.20 3.20 1550 ---- 3.40B 3.20A 3.20A 3.60 +.30 3.30 1555 ---- 3.50B 3.30A 3.30A 3.70 +.30 3.40 1560 ---- 3.60B ---- 3.60B 3.80 +.30 3.50 1565 ---- 3.80B 3.60A 3.60A 4.00 +.30 3.70 1570 ---- 3.90B 3.70A 3.70A 4.10 +.30 3.80 1575 ---- 4.10B 3.90A 3.90A 4.30 +.30 4.00 1580 ---- 4.20B 4.00A 4.00A 4.40 +.30 4.10 1585 ---- 4.40B 4.10A 4.10A 4.60 +.30 4.30 1590 ---- 4.60B 4.30A 4.30A 4.80 +.40 4.40 1595 ---- 4.80B 4.40A 4.40A 4.90 +.30 4.60 2 1600 ---- 4.90B 4.60A 4.60A 5.10 +.30 4.80 200 1605 ---- 5.10B 4.80A 4.80A 5.30 +.30 5.00 1610 ---- 5.30B 5.00A 5.00A 5.50 +.30 5.20 1615 ---- 5.60B 5.10A 5.10A 5.70 +.30 5.40 1620 ---- 5.80B 5.30A 5.30A 5.90 +.30 5.60 1625 ---- 6.00B 5.50A 5.50A 6.20 +.40 5.80 1630 ---- 6.10B 5.70A 5.70A 6.40 +.40 6.00 1635 ---- 6.40B 5.90A 5.90A 6.60 +.40 6.20 1640 ---- 6.60B 6.10A 6.10A 6.90 +.40 6.50 1645 ---- 6.90B 6.40A 6.40A 7.10 +.40 6.70 1650 ---- 7.20B 6.60A 6.60A 7.40 +.50 6.90 1655 ---- 7.40B 6.90A 6.90A 7.70 +.50 7.20 1660 ---- 7.70B 7.20A 7.20A 8.00 +.50 7.50 1665 ---- 8.00B 7.40A 7.40A 8.30 +.60 7.70 1670 ---- 8.30B 7.70A 7.70A 8.60 +.60 8.00 1675 ---- 8.70B 8.00A 8.00A 8.90 +.60 8.30 1680 ---- 9.00B 8.20A 8.20A 9.20 +.60 8.60 1685 ---- 9.30B 8.50A 8.50A 9.60 +.70 8.90 1690 ---- 9.70B 8.80A 8.80A 9.90 +.60 9.30 1695 ---- 10.10B 9.20A 9.20A 10.30 +.70 9.60 1700 ---- 10.50B 9.50A 9.50A 10.70 +.80 9.90 159 630 1705 ---- 10.90B 9.80A 9.80A 11.10 +.80 10.30 1710 ---- 11.30B 10.20A 10.20A 11.50 +.80 10.70 1715 ---- 11.70B 10.50A 10.50A 12.00 +.90 11.10 1720 ---- 12.20B 10.90A 10.90A 12.40 +.90 11.50 1725 ---- 12.70B 11.30A 11.30A 12.90 +1.00 11.90 1730 ---- 13.10B 11.70A 11.70A 13.40 +1.10 12.30 1735 ---- 13.70B 12.10A 12.10A 13.90 +1.10 12.80 1740 ---- 14.20B 12.60A 12.60A 14.40 +1.20 13.20 2 1745 ---- 14.70B 13.00A 13.00A 15.00 +1.30 13.70 1750 ---- 15.30B 13.50A 13.50A 15.50 +1.30 14.20 1755 ---- 15.90B 14.00A 14.00A 16.10 +1.40 14.70 1760 ---- 16.50B 14.50A 14.50A 16.70 +1.40 15.30 1765 ---- 17.10B 15.00A 15.00A 17.40 +1.60 15.80 1770 ---- 17.80B 15.60A 15.60A 18.00 +1.60 16.40 1775 ---- 18.50B 16.20A 16.20A 18.70 +1.70 17.00 1780 ---- 19.20B 16.70A 16.70A 19.40 +1.80 17.60 1785 ---- 19.90B 17.40A 17.40A 20.10 +1.80 18.30 1790 ---- 20.70B 18.00A 18.00A 20.90 +2.00 18.90 2 1795 ---- 21.50B 18.70A 21.50B 21.70 +2.10 19.60 1800 ---- 22.30B 19.30A 22.30B 22.50 +2.20 26 20.30 60 250 1805 ---- 23.10B 20.10A 23.10B 23.30 +2.20 21.10 1810 ---- 24.00B 20.80A 24.00B 24.20 +2.30 21.90 1815 ---- 24.90B 21.60A 24.90B 25.10 +2.40 22.70 1820 ---- 25.90B 22.30A 25.90B 26.10 +2.60 23.50 1825 ---- 26.80B 23.20A 26.80B 27.00 +2.70 24.30 31 1830 ---- 27.80B 24.00A 27.80B 28.00 +2.80 25.20 1835 ---- 28.90B 24.90A 28.90B 29.10 +3.00 26.10 1840 ---- 30.00B 25.80A 30.00B 30.10 +3.00 27.10 1845 ---- 31.10B 26.80A 31.10B 31.20 +3.20 28.00 1850 ---- 32.20B 27.70A 32.20B 32.40 +3.30 26 29.10 283 1855 ---- 33.40B 28.70A 33.40B 33.60 +3.50 30.10 1860 ---- 34.60B 29.80A 34.60B 34.80 +3.60 31.20 1865 ---- 35.90B 30.90A 35.90B 36.00 +3.70 32.30 1870 ---- 37.20B 32.00A 37.20B 37.30 +3.90 33.40 1875 ---- 38.50B 33.10A 38.50B 38.60 +4.00 34.60 31 1880 ---- 39.90B 34.30A 39.90B 40.00 +4.20 35.80 1885 ---- 41.30B 35.50A 41.30B 41.40 +4.30 37.10 1890 ---- 42.80B 36.80A 42.80B 42.90 +4.60 38.30 1895 ---- 44.30B 38.10A 44.30B 44.40 +4.70 39.70 1900 40.10 45.80B 39.40A 45.80B 45.90 +4.90 1 41.00 194 1905 ---- 47.40B 40.80A 47.40B 47.50 +5.10 42.40 1910 ---- 49.00B 42.20A 49.00B 49.10 +5.20 43.90 1915 ---- 50.70B 43.70A 50.70B 50.80 +5.40 45.40 1920 ---- 52.40B 45.20A 52.40B 52.50 +5.60 46.90 100 1925 ---- 54.20B 46.60A 54.20B 54.20 +5.70 48.50 21 1930 ---- 56.00B 48.30A 56.00B 56.00 +5.90 50.10 1935 ---- 57.80B 49.90A 57.80B 57.80 +6.10 51.70 1940 ---- 59.70B 51.60A 59.70B 59.70 +6.30 53.40 1945 ---- 61.70B 53.30A 61.70B 61.70 +6.60 55.10 1950 ---- 63.60B 54.90A 63.60B 63.60 +6.70 56.90 20 1955 ---- 65.70B 56.80A 65.70B 65.60 +6.90 58.70 1 1960 ---- 67.70B 58.70A 67.70B 67.70 +7.10 60.60 1965 ---- 69.80B 60.60A 69.80B 69.80 +7.30 62.50 1970 ---- 72.00B 62.50A 72.00B 72.00 +7.60 64.40 1975 ---- 74.20B 64.20A 74.20B 74.20 +7.80 66.40 7 1980 ---- 76.50B 66.50A 76.50B 76.40 +7.90 68.50 1985 ---- 78.80B 68.30A 78.80B 78.70 +8.20 70.50 1990 ---- 81.10B 70.60A 81.10B 81.10 +8.40 72.70 1995 ---- 83.50B 72.80A 83.50B 83.50 +8.70 74.80 2000 ---- 86.00B 74.70A 85.90B 85.90 +8.90 77.00 44 2005 ---- 88.40B 77.20A 88.40B 88.40 +9.10 79.30 2010 ---- 91.00B 79.50A 91.00B 90.90 +9.30 81.60 2015 ---- 93.50B 81.80A 93.50B 93.50 +9.60 83.90 2020 ---- 96.10B 84.20A 96.10B 96.10 +9.80 86.30 2025 ---- 98.90B 86.40A 98.80B 98.70 +9.90 88.80 2030 ---- 101.50B 89.00A 101.50B 101.40 +10.10 91.30 53 210 2035 ---- 104.30B 91.50A 104.30B 104.20 +10.40 93.80 2040 ---- 107.10B 94.10A 107.10B 107.00 +10.60 96.40 2045 ---- 109.90B 96.70A 109.90B 109.80 +10.80 99.00 2050 ---- 112.80B 99.10A 112.80B 112.70 +11.10 101.60 30 150 2055 ---- 115.70B 102.00A 115.70B 115.60 +11.20 104.40 2060 ---- 118.70B 104.70A 118.70B 118.50 +11.40 107.10 2065 ---- 121.70B 107.40A 121.70B 121.50 +11.60 109.90 2070 ---- 124.70B 110.20A 124.70B 124.50 +11.80 112.70 2075 ---- 127.90B 113.00A 127.80B 127.60 +12.00 115.60 1 2080 ---- 131.00B 116.00A 131.00B 130.70 +12.10 118.60 15 2085 ---- 134.10B 118.90A 134.10B 133.90 +12.40 121.50 2090 ---- 137.30B 121.90A 137.30B 137.00 +12.50 124.50 2095 ---- 140.60B 124.90A 140.60B 140.30 +12.70 127.60 2100 ---- 143.90B 127.90A 143.90B 143.50 +12.80 130.70 2105 ---- 147.20B 131.00A 147.20B 146.80 +13.00 133.80 2110 ---- 150.50B 134.10A 150.50B 150.10 +13.10 137.00 2115 ---- 153.90B 137.30A 153.90B 153.50 +13.30 140.20 2120 ---- 157.30B 140.50A 157.30B 156.90 +13.50 143.40 2125 ---- 160.80B 143.70A 160.80B 160.30 +13.60 146.70 2130 ---- 164.30B 147.00A 164.30B 163.80 +13.80 150.00 2135 ---- 167.80B 150.30A 167.80B 167.30 +14.00 153.30 2140 ---- 171.40B 153.60A 171.40B 170.80 +14.10 156.70 2145 ---- 174.90B 157.00A 174.90B 174.40 +14.30 160.10 2150 ---- 178.60B 160.40A 160.40A 178.00 +14.40 163.60 2155 ---- 182.20B 163.80A 182.20B 181.60 +14.60 167.00 2160 ---- 185.90B 167.30A 185.90B 185.20 +14.70 170.50 2165 ---- 189.60B 170.80A 170.80A 188.90 +14.80 174.10 2170 ---- 193.30B 174.30A 174.30A 192.60 +14.90 177.70 2175 ---- 197.10B 177.90A 177.90A 196.40 +15.20 181.20 2180 ---- 200.80B 181.50A 181.50A 200.10 +15.20 184.90 2185 ---- 204.60B 185.10A 185.10A 203.90 +15.40 188.50 2190 ---- 208.50B 188.80A 188.80A 207.70 +15.50 192.20 2195 ---- 212.30B 192.50A 192.50A 211.60 +15.70 195.90 2200 ---- 216.20B 196.20A 196.20A 215.40 +15.80 199.60 2205 ---- 220.10B 199.90A 199.90A 219.30 +15.90 203.40 2210 ---- 224.00B 203.70A 203.70A 223.20 +16.00 207.20 2215 ---- 228.00B 207.40A 207.40A 227.10 +16.10 211.00 2220 ---- 231.90B 211.20A 211.20A 231.10 +16.30 214.80 2225 ---- 235.90B 215.10A 215.10A 235.10 +16.50 218.60 2230 ---- 239.90B 218.90A 218.90A 239.10 +16.60 222.50 2235 ---- 244.00B 222.80A 222.80A 243.10 +16.70 226.40 2240 ---- 248.00B 226.70A 226.70A 247.10 +16.80 230.30 2245 ---- 252.10B 230.60A 230.60A 251.20 +16.90 234.30 2250 ---- 256.20B 234.60A 234.60A 255.20 +17.00 238.20 2255 ---- 260.30B 238.50A 238.50A 259.30 +17.10 242.20 2260 ---- 264.40B 242.50A 242.50A 263.40 +17.20 246.20 2265 ---- 268.60B 246.50A 246.50A 267.60 +17.40 250.20 2270 ---- 272.70B 250.60A 250.60A 271.70 +17.40 254.30 2275 ---- 276.90B 254.60A 254.60A 275.90 +17.60 258.30 2280 ---- 281.10B 258.70A 258.70A 280.10 +17.70 262.40 2285 ---- 285.30B 262.70A 262.70A 284.30 +17.80 266.50 2290 ---- 289.50B 266.80A 266.80A 288.50 +17.90 270.60 2295 ---- 293.80B 271.00A 271.00A 292.70 +17.90 274.80 2300 ---- 298.00B 275.10A 275.10A 296.90 +18.00 278.90 2305 ---- 302.30B 279.30A 279.30A 301.20 +18.10 283.10 2310 ---- 306.60B 283.40A 283.40A 305.40 +18.10 287.30 2315 ---- 310.90B 287.60A 287.60A 309.70 +18.20 291.50 2320 ---- 315.20B 291.80A 291.80A 314.00 +18.30 295.70 2325 ---- 319.60B 296.00A 296.00A 318.30 +18.40 299.90 2330 ---- 323.90B 300.30A 300.30A 322.70 +18.60 304.10 2335 ---- 328.30B 304.50A 304.50A 327.00 +18.60 308.40 2340 ---- 332.60B 308.80A 308.80A 331.40 +18.70 312.70 2345 ---- 337.00B 313.10A 313.10A 335.70 +18.70 317.00 2350 ---- 341.40B 317.40A 317.40A 340.10 +18.80 321.30 2360 ---- 350.30B 326.00A 326.00A 348.90 +19.00 329.90 2370 ---- 359.10B 334.70A 359.10B 357.70 +19.10 338.60 2375 ---- 363.60B 339.10A 339.10A 362.20 +19.20 343.00 2380 ---- 368.10B 343.40A 343.40A 366.60 +19.20 347.40 2390 ---- 377.00B 352.20A 352.20A 375.50 +19.30 356.20 2400 ---- 386.10B 361.10A 386.10B 384.50 +19.50 365.00 2410 ---- 395.10B 370.00A 395.10B 393.50 +19.60 373.90 2420 ---- 404.20B 378.90A 404.20B 402.60 +19.80 382.80 2425 ---- 408.80B 383.40A 408.80B 407.10 +19.80 387.30 2430 ---- 413.30B 387.90A 413.30B 411.70 +19.90 391.80 2440 ---- 422.50B 396.90A 422.50B 420.80 +20.00 400.80 2450 ---- 431.70B 405.90A 431.70B 430.00 +20.10 409.90 2475 ---- 454.80B 428.80A 454.80B 453.00 +20.30 432.70 2500 ---- 478.20B 451.80A 478.10B 476.30 +20.60 455.70 2525 ---- 501.70B 475.00A 501.60B 499.70 +20.80 478.90 2550 ---- 525.30B 498.40A 525.30B 523.30 +21.00 502.30 2575 ---- 549.10B 522.00A 549.10B 547.00 +21.10 525.90 2600 ---- 573.10B 545.70A 573.10B 570.90 +21.30 549.60 6 6 2625 ---- 597.10B 569.60A 597.10B 595.00 +21.50 573.50 2700 ---- 669.90B 641.90A 669.90B 667.80 +22.00 645.80 3000 ---- 959.70B ---- ---- 966.00 +22.90 943.10 3400 ---- 1357.60B ---- ---- 1366.00 +22.90 1343.10 4000 ---- 1954.50B ---- 1949.90B 1966.00 +22.90 1943.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .60 .00 .60 1275 ---- ---- ---- ---- .80 +.10 .70 1300 ---- ---- ---- ---- .90 .00 .90 1325 ---- ---- ---- ---- 1.00 .00 1.00 1350 ---- ---- ---- ---- 1.20 +.10 1.10 1375 ---- ---- ---- ---- 1.40 +.10 1.30 1400 ---- ---- ---- ---- 1.60 +.10 1.50 1425 ---- ---- ---- ---- 1.80 +.10 1.70 1450 ---- ---- ---- ---- 2.20 +.20 2.00 1460 ---- ---- ---- ---- 2.30 +.20 2.10 1470 ---- ---- ---- ---- 2.50 +.20 2.30 1475 ---- ---- ---- ---- 2.50 +.10 2.40 1480 ---- ---- ---- ---- 2.60 +.20 2.40 1490 ---- ---- ---- ---- 2.80 +.20 2.60 1500 ---- ---- ---- ---- 3.00 +.20 2.80 1510 ---- ---- ---- ---- 3.20 +.20 3.00 1520 ---- ---- ---- ---- 3.40 +.20 3.20 1525 ---- ---- ---- ---- 3.50 +.20 3.30 1530 ---- ---- ---- ---- 3.60 +.20 3.40 1540 ---- 3.70B ---- 3.70B 3.90 +.30 3.60 1545 ---- 3.80B ---- 3.80B 4.00 +.30 3.70 1550 ---- ---- ---- ---- 4.20 +.30 3.90 1555 ---- 4.10B ---- 4.10B 4.30 +.30 4.00 1560 ---- ---- 4.10A 4.10A 4.50 +.30 4.20 1565 ---- 4.40B ---- 4.40B 4.60 +.30 4.30 1570 ---- 4.60B 4.40A 4.40A 4.80 +.30 4.50 1575 ---- 4.80B ---- 4.80B 5.00 +.40 4.60 1580 ---- 4.90B 4.70A 4.70A 5.20 +.40 4.80 1585 ---- 5.10B 4.90A 4.90A 5.40 +.40 5.00 1590 ---- 5.30B 5.10A 5.10A 5.50 +.30 5.20 1595 ---- 5.50B 5.20A 5.20A 5.70 +.40 5.30 1600 ---- 5.70B 5.40A 5.40A 6.00 +.50 5.50 1605 ---- 5.90B 5.60A 5.60A 6.20 +.50 5.70 1610 ---- 6.20B 5.80A 5.80A 6.40 +.50 5.90 1615 ---- 6.40B 6.00A 6.00A 6.60 +.40 6.20 1620 ---- 6.50B 6.20A 6.20A 6.90 +.50 6.40 1625 ---- 6.80B 6.40A 6.40A 7.10 +.50 6.60 1630 ---- 7.00B 6.70A 6.70A 7.40 +.50 6.90 1635 ---- 7.30B 6.90A 6.90A 7.60 +.50 7.10 1640 ---- 7.50B 7.10A 7.10A 7.90 +.50 7.40 1645 ---- 7.80B 7.50A 7.50A 8.20 +.60 7.60 1650 ---- 8.10B 7.70A 7.70A 8.50 +.60 7.90 1655 ---- 8.40B 8.00A 8.00A 8.80 +.60 8.20 1660 ---- 8.70B 8.30A 8.30A 9.10 +.60 8.50 1665 ---- 9.00B 8.50A 8.50A 9.40 +.60 8.80 1670 ---- 9.40B 8.80A 8.80A 9.70 +.60 9.10 1675 ---- 9.70B 9.10A 9.10A 10.10 +.70 9.40 1680 ---- 10.10B 9.40A 9.40A 10.40 +.70 9.70 1685 ---- 10.40B 9.70A 9.70A 10.80 +.80 10.00 1690 ---- 10.80B 10.10A 10.10A 11.20 +.80 10.40 1695 ---- 11.20B 10.40A 10.40A 11.60 +.80 10.80 1700 ---- 11.60B 10.70A 10.70A 12.00 +.90 11.10 1705 ---- 12.00B 11.10A 11.10A 12.40 +.90 11.50 1710 ---- 12.50B 11.50A 11.50A 12.80 +.90 11.90 1715 ---- 12.90B 11.90A 11.90A 13.30 +1.00 12.30 1720 ---- 13.40B 12.30A 12.30A 13.80 +1.10 12.70 1725 ---- 13.90B 12.70A 12.70A 14.20 +1.00 13.20 1730 ---- 14.40B 13.10A 13.10A 14.70 +1.10 13.60 1735 ---- 14.90B 13.60A 13.60A 15.30 +1.20 14.10 1740 ---- 15.40B 14.00A 14.00A 15.80 +1.20 14.60 1745 ---- 16.00B 14.50A 14.50A 16.40 +1.30 15.10 1750 ---- 16.60B 15.00A 15.00A 16.90 +1.30 15.60 1755 ---- 17.20B 15.50A 15.50A 17.50 +1.40 16.10 1760 ---- 17.80B 16.00A 16.00A 18.20 +1.50 16.70 1765 ---- 18.50B 16.60A 16.60A 18.80 +1.50 17.30 1770 ---- 19.10B 17.10A 17.10A 19.50 +1.60 17.90 1775 ---- 19.80B 17.70A 17.70A 20.20 +1.70 18.50 1780 ---- 20.50B 18.30A 18.30A 20.90 +1.80 19.10 1785 ---- 21.30B 18.90A 18.90A 21.60 +1.80 19.80 1790 ---- 22.00B 19.60A 19.60A 22.40 +1.90 20.50 1795 ---- 22.80B 20.30A 20.30A 23.20 +2.00 21.20 1800 ---- 23.60B 21.00A 21.00A 24.00 +2.10 21.90 1805 ---- 24.50B 21.70A 21.70A 24.90 +2.20 22.70 1810 ---- 25.40B 22.40A 22.40A 25.70 +2.30 23.40 1815 ---- 26.30B 23.20A 23.20A 26.60 +2.40 24.20 1820 ---- 27.20B 24.00A 24.00A 27.60 +2.60 25.00 1825 ---- 28.20B 24.80A 24.80A 28.50 +2.60 25.90 1830 ---- 29.20B 25.70A 25.70A 29.50 +2.70 26.80 1835 ---- 30.20B 26.50A 26.50A 30.50 +2.80 27.70 1840 ---- 31.20B 27.40A 31.20B 31.60 +3.00 28.60 1845 ---- 32.30B 28.40A 32.30B 32.60 +3.00 29.60 1850 ---- 33.40B 29.20A 33.40B 33.80 +3.30 30.50 1855 ---- 34.60B 30.40A 34.60B 34.90 +3.40 31.50 1860 ---- 35.80B 31.40A 35.80B 36.10 +3.50 32.60 1865 ---- 37.00B 32.50A 37.00B 37.30 +3.70 33.60 1870 ---- 38.30B 33.60A 38.30B 38.50 +3.80 34.70 1875 ---- 39.60B 34.70A 39.60B 39.80 +3.90 35.90 1880 ---- 40.90B 35.80A 40.90B 41.10 +4.10 37.00 1885 ---- 42.30B 37.00A 42.30B 42.50 +4.30 38.20 1890 ---- 43.70B 38.30A 43.70B 43.90 +4.50 39.40 1895 ---- 45.10B 39.50A 45.10B 45.30 +4.60 40.70 1900 ---- 46.60B 40.50A 46.60B 46.80 +4.80 42.00 1905 ---- 48.10B 42.20A 48.10B 48.30 +5.00 43.30 1910 ---- 49.70B 43.60A 49.70B 49.80 +5.10 44.70 1915 ---- 51.30B 45.00A 51.30B 51.40 +5.30 46.10 1920 ---- 53.00B 46.40A 53.00B 53.10 +5.50 47.60 1925 ---- 54.60B 47.90A 54.60B 54.80 +5.70 49.10 1930 ---- 56.40B 49.40A 56.40B 56.50 +5.80 50.70 1935 ---- 58.10B 51.00A 58.10B 58.30 +6.00 52.30 1940 ---- 59.90B 52.60A 59.90B 60.10 +6.20 53.90 1945 ---- 61.80B 54.20A 61.80B 61.90 +6.30 55.60 1950 ---- 63.70B 55.40A 63.70B 63.80 +6.40 57.40 1955 ---- 65.60B 57.60A 65.60B 65.70 +6.50 59.20 1960 ---- 67.60B 59.40A 67.60B 67.70 +6.70 61.00 1965 ---- 69.60B 61.20A 69.60B 69.70 +6.80 62.90 1970 ---- 71.70B 63.00A 71.70B 71.70 +6.90 64.80 1975 ---- 73.80B 64.90A 73.80B 73.80 +7.00 66.80 1980 ---- 75.90B 66.80A 75.90B 75.90 +7.10 68.80 1985 ---- 78.10B 68.80A 78.10B 78.10 +7.30 70.80 1990 ---- 80.30B 70.80A 80.30B 80.30 +7.50 72.80 1995 ---- 82.60B 72.90A 82.60B 82.50 +7.60 74.90 2000 ---- 84.90B 74.30A 84.90B 84.80 +7.80 77.00 2005 ---- 87.30B 77.10A 87.30B 87.20 +8.00 79.20 2010 ---- 89.70B 79.20A 89.70B 89.50 +8.10 81.40 2015 ---- 92.10B 81.50A 92.10B 91.90 +8.30 83.60 1 2020 ---- 94.60B 83.70A 94.60B 94.40 +8.60 85.80 2025 ---- 97.10B 86.00A 97.10B 96.90 +8.80 88.10 2030 ---- 99.70B 88.30A 99.70B 99.50 +9.00 90.50 2035 ---- 102.30B 90.70A 102.30B 102.00 +9.20 92.80 2040 ---- 104.90B 93.10A 104.90B 104.70 +9.40 95.30 2045 ---- 107.60B 95.60A 107.60B 107.30 +9.60 97.70 2050 ---- 110.40B 97.40A 110.40B 110.10 +9.90 100.20 2055 ---- 113.10B 100.60A 113.10B 112.80 +10.10 102.70 2060 ---- 116.00B 103.20A 116.00B 115.60 +10.30 105.30 2065 ---- 118.80B 105.80A 118.80B 118.50 +10.60 107.90 2070 ---- 121.70B 108.50A 121.70B 121.40 +10.80 110.60 2075 ---- 124.60B 111.20A 124.60B 124.30 +11.00 113.30 2080 ---- 127.60B 113.90A 127.60B 127.30 +11.30 116.00 2085 ---- 130.60B 116.70A 130.60B 130.30 +11.50 118.80 2090 ---- 133.70B 119.50A 133.70B 133.30 +11.60 121.70 2095 ---- 136.80B 122.40A 136.80B 136.40 +11.90 124.50 2100 ---- 139.90B 124.80A 139.90B 139.50 +12.00 127.50 2105 ---- 143.10B 128.20A 143.10B 142.70 +12.30 130.40 2110 ---- 146.30B 131.20A 146.30B 145.90 +12.50 133.40 2115 ---- 149.50B 134.20A 149.50B 149.10 +12.60 136.50 2120 ---- 152.80B 137.30A 152.80B 152.40 +12.90 139.50 2125 ---- 156.10B 140.40A 156.10B 155.70 +13.00 142.70 2130 ---- 159.50B 143.50A 159.50B 159.00 +13.20 145.80 2135 ---- 162.80B 146.60A 162.80B 162.40 +13.40 149.00 2140 ---- 166.20B 149.80A 166.20B 165.80 +13.60 152.20 2145 ---- 169.70B 153.10A 169.70B 169.20 +13.70 155.50 2150 ---- 173.10B 155.90A 173.10B 172.60 +13.80 158.80 2155 ---- 176.60B 159.60A 176.60B 176.10 +14.00 162.10 2160 ---- 180.20B 162.90A 180.20B 179.60 +14.10 165.50 2165 ---- 183.70B 166.30A 183.70B 183.20 +14.30 168.90 2170 ---- 187.30B 169.70A 187.30B 186.80 +14.50 172.30 2175 ---- 190.90B 173.10A 190.90B 190.40 +14.60 175.80 2180 ---- 194.60B 176.60A 194.60B 194.00 +14.70 179.30 2185 ---- 198.20B 180.00A 198.20B 197.60 +14.80 182.80 2190 ---- 201.90B 183.50A 201.90B 201.30 +15.00 186.30 2195 ---- 205.70B 187.10A 205.70B 205.00 +15.10 189.90 2200 ---- 209.40B 190.60A 209.40B 208.70 +15.20 193.50 2205 ---- 213.20B 194.20A 213.20B 212.50 +15.40 197.10 2210 ---- 217.00B 197.90A 217.00B 216.30 +15.50 200.80 2215 ---- 220.80B 201.50A 220.80B 220.10 +15.60 204.50 2220 ---- 224.60B 205.20A 224.60B 223.90 +15.70 208.20 2225 ---- 228.50B 208.90A 228.50B 227.70 +15.80 211.90 2230 ---- 232.40B 212.60A 232.40B 231.60 +16.00 215.60 2235 ---- 236.30B 216.40A 236.20B 235.50 +16.10 219.40 2240 ---- 240.20B 220.10A 240.20B 239.40 +16.20 223.20 2245 ---- 244.10B 223.90A 244.10B 243.30 +16.30 227.00 2250 ---- 248.10B 227.70A 248.10B 247.30 +16.40 230.90 2255 ---- 252.10B 231.60A 252.10B 251.20 +16.50 234.70 2260 ---- 256.10B 235.40A 256.10B 255.20 +16.60 238.60 2265 ---- 260.10B 239.30A 260.10B 259.20 +16.70 242.50 2270 ---- 264.20B 243.20A 264.20B 263.20 +16.80 246.40 2275 ---- 268.20B 247.10A 268.20B 267.30 +16.90 250.40 2280 ---- 272.30B 251.10A 272.30B 271.30 +17.00 254.30 2285 ---- 276.40B 255.00A 276.40B 275.40 +17.10 258.30 2290 ---- 280.50B 259.00A 280.50B 279.50 +17.20 262.30 2295 ---- 284.60B 263.00A 284.60B 283.60 +17.30 266.30 2300 ---- 288.80B 267.00A 288.80B 287.80 +17.50 270.30 2305 ---- 292.90B 271.10A 292.90B 291.90 +17.50 274.40 2310 ---- 297.10B 275.10A 297.10B 296.10 +17.70 278.40 2315 ---- 301.30B 279.20A 301.30B 300.20 +17.70 282.50 2320 ---- 305.50B 283.30A 305.50B 304.40 +17.80 286.60 2325 ---- 309.70B 287.40A 309.70B 308.60 +17.90 290.70 2330 ---- 314.00B 291.50A 314.00B 312.80 +17.90 294.90 2335 ---- 318.20B 295.60A 318.20B 317.10 +18.10 299.00 2340 ---- 322.50B 299.80A 322.50B 321.30 +18.10 303.20 2345 ---- 326.80B 303.90A 326.80B 325.60 +18.30 307.30 2350 ---- 331.10B 308.10A 331.10B 329.90 +18.40 311.50 2355 ---- 335.40B 312.30A 335.40B 334.10 +18.40 315.70 2360 ---- 339.70B 316.50A 339.70B 338.40 +18.50 319.90 2370 ---- 348.40B 325.00A 348.40B 347.10 +18.70 328.40 2375 ---- 352.70B 329.30A 352.70B 351.40 +18.70 332.70 2380 ---- 357.10B 333.50A 357.10B 355.80 +18.80 337.00 2390 ---- 365.90B 342.10A 365.90B 364.50 +19.00 345.50 2400 ---- 374.70B 350.80A 374.70B 373.30 +19.10 354.20 2410 ---- 383.50B 359.40A 383.50B 382.10 +19.20 362.90 2420 ---- 392.50B 368.20A 392.50B 391.00 +19.40 371.60 2425 ---- 396.90B 372.50A 396.90B 395.50 +19.50 376.00 2430 ---- 401.40B 376.90A 401.40B 399.90 +19.50 380.40 2440 ---- 410.40B 385.80A 410.40B 408.90 +19.70 389.20 2450 ---- 419.40B 394.60A 419.40B 417.90 +19.80 398.10 2460 ---- 428.50B 403.50A 428.50B 426.90 +19.90 407.00 2475 ---- 442.20B 417.00A 442.20B 440.50 +20.10 420.40 2500 ---- 465.10B 439.60A 465.10B 463.40 +20.40 443.00 2525 ---- 488.20B 462.40A 488.20B 486.50 +20.60 465.90 2550 ---- 511.60B 485.40A 511.60B 509.70 +20.80 488.90 2575 ---- 535.00B 508.60A 535.00B 533.20 +21.10 512.10 2600 ---- 558.70B 532.00A 558.70B 556.80 +21.30 535.50 2625 ---- 582.40B 555.60A 582.40B 580.50 +21.50 559.00 2650 ---- 606.30B 579.20A 606.30B 604.40 +21.70 582.70 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 .00 .10 1050 ---- ---- ---- ---- .20 .00 .20 1075 ---- ---- ---- ---- .20 .00 .20 1090 ---- ---- ---- ---- .20 .00 .20 1100 ---- ---- ---- ---- .30 +.10 .20 1110 ---- ---- ---- ---- .30 .00 .30 1120 ---- ---- ---- ---- .30 .00 .30 1125 ---- ---- ---- ---- .30 .00 .30 1130 ---- ---- ---- ---- .30 .00 .30 1140 ---- ---- ---- ---- .30 .00 .30 1150 ---- ---- ---- ---- .40 +.10 .30 1160 ---- ---- ---- ---- .40 .00 .40 1170 ---- ---- ---- ---- .40 .00 .40 1175 ---- ---- ---- ---- .40 .00 .40 1180 ---- ---- ---- ---- .40 .00 .40 1190 ---- ---- ---- ---- .50 .00 .50 1195 ---- ---- ---- ---- .50 .00 .50 1200 ---- ---- ---- ---- .50 .00 .50 1205 ---- ---- ---- ---- .50 .00 .50 1210 ---- ---- ---- ---- .50 .00 .50 1215 ---- ---- ---- ---- .60 +.10 .50 1220 ---- ---- ---- ---- .60 .00 .60 1225 ---- ---- ---- ---- .60 .00 .60 1230 ---- ---- ---- ---- .60 .00 .60 1235 ---- ---- ---- ---- .70 +.10 .60 1240 ---- ---- ---- ---- .70 +.10 .60 1245 ---- ---- ---- ---- .70 .00 .70 1250 ---- ---- ---- ---- .70 .00 .70 1255 ---- ---- ---- ---- .70 .00 .70 1260 ---- ---- ---- ---- .80 +.10 .70 1265 ---- ---- ---- ---- .80 .00 .80 1270 ---- ---- ---- ---- .80 .00 .80 1275 ---- ---- ---- ---- .80 .00 .80 1280 ---- ---- ---- ---- .90 +.10 .80 1285 ---- ---- ---- ---- .90 .00 .90 1290 ---- ---- ---- ---- .90 .00 .90 1295 ---- ---- ---- ---- 1.00 +.10 .90 1300 ---- ---- ---- ---- 1.00 .00 1.00 1000 1305 ---- ---- ---- ---- 1.00 .00 1.00 1310 ---- ---- ---- ---- 1.10 +.10 1.00 1315 ---- ---- ---- ---- 1.10 .00 1.10 1320 ---- ---- ---- ---- 1.10 .00 1.10 1325 ---- ---- ---- ---- 1.20 +.10 1.10 1330 ---- ---- ---- ---- 1.20 .00 1.20 1335 ---- ---- ---- ---- 1.20 .00 1.20 1340 ---- ---- ---- ---- 1.30 +.10 1.20 1345 ---- ---- ---- ---- 1.30 .00 1.30 1350 ---- ---- ---- ---- 1.40 +.10 1.30 1355 ---- ---- ---- ---- 1.40 .00 1.40 1360 ---- ---- ---- ---- 1.50 +.10 1.40 1365 ---- ---- ---- ---- 1.50 +.10 1.40 1370 ---- ---- ---- ---- 1.60 +.10 1.50 1375 ---- ---- ---- ---- 1.60 +.10 1.50 1380 ---- ---- ---- ---- 1.70 +.10 1.60 1385 ---- ---- ---- ---- 1.70 +.10 1.60 1390 ---- ---- ---- ---- 1.80 +.10 1.70 1395 ---- ---- ---- ---- 1.80 +.10 1.70 1400 ---- ---- ---- ---- 1.90 +.10 1.80 1405 ---- ---- ---- ---- 1.90 .00 1.90 1410 ---- ---- ---- ---- 2.00 +.10 1.90 1415 ---- ---- ---- ---- 2.10 +.10 2.00 1420 ---- ---- ---- ---- 2.10 +.10 2.00 1425 ---- ---- ---- ---- 2.20 +.10 2.10 1430 ---- ---- ---- ---- 2.30 +.10 2.20 1435 ---- ---- ---- ---- 2.30 +.10 2.20 1440 ---- ---- ---- ---- 2.40 +.10 2.30 1445 ---- ---- ---- ---- 2.50 +.10 2.40 1450 ---- ---- ---- ---- 2.60 +.10 2.50 1455 ---- ---- ---- ---- 2.70 +.20 2.50 1460 ---- ---- ---- ---- 2.80 +.20 2.60 1465 ---- ---- ---- ---- 2.80 +.10 2.70 1470 ---- ---- ---- ---- 2.90 +.10 2.80 1475 ---- ---- ---- ---- 3.00 +.10 2.90 1480 ---- ---- ---- ---- 3.10 +.10 3.00 1485 ---- ---- ---- ---- 3.30 +.20 3.10 1490 ---- ---- ---- ---- 3.40 +.20 3.20 1495 ---- ---- ---- ---- 3.50 +.20 3.30 1500 ---- ---- ---- ---- 3.60 +.20 3.40 1505 ---- ---- ---- ---- 3.70 +.20 3.50 1510 ---- ---- ---- ---- 3.90 +.20 3.70 1515 ---- ---- ---- ---- 4.00 +.20 3.80 1520 ---- ---- ---- ---- 4.10 +.20 3.90 1525 ---- ---- ---- ---- 4.30 +.20 4.10 1530 ---- ---- ---- ---- 4.40 +.20 4.20 1535 ---- ---- ---- ---- 4.60 +.30 4.30 1540 ---- ---- ---- ---- 4.80 +.30 4.50 1545 ---- ---- ---- ---- 4.90 +.20 4.70 1550 ---- ---- ---- ---- 5.10 +.30 4.80 1555 ---- ---- ---- ---- 5.30 +.30 5.00 1560 ---- ---- 5.10A 5.10A 5.50 +.30 5.20 1565 ---- 5.40B ---- 5.40B 5.70 +.40 5.30 1570 ---- 5.60B ---- 5.60B 5.90 +.40 5.50 1575 ---- 5.80B ---- 5.80B 6.10 +.40 5.70 1580 ---- 6.00B ---- 6.00B 6.30 +.40 5.90 1585 ---- 6.20B ---- 6.20B 6.50 +.40 6.10 1590 ---- 6.40B ---- 6.40B 6.70 +.40 6.30 1595 ---- 6.70B 6.50A 6.50A 7.00 +.40 6.60 1600 ---- 6.90B 6.70A 6.70A 7.20 +.40 6.80 102 1605 ---- ---- 6.90A 6.90A 7.50 +.50 7.00 1610 ---- ---- 7.10A 7.10A 7.70 +.40 7.30 1615 ---- ---- 7.40A 7.40A 8.00 +.50 7.50 1620 ---- ---- 7.60A 7.60A 8.30 +.50 7.80 1625 ---- 8.10B ---- 8.10B 8.60 +.60 8.00 1630 ---- 8.40B ---- 8.40B 8.90 +.60 8.30 1635 ---- 8.70B 8.50A 8.50A 9.20 +.60 8.60 1640 ---- 9.00B 8.80A 8.80A 9.50 +.60 8.90 1645 ---- 9.30B 9.10A 9.10A 9.80 +.60 9.20 1650 ---- 9.60B 9.40A 9.40A 10.20 +.70 9.50 1 1 1655 ---- 10.00B 9.70A 9.70A 10.50 +.70 9.80 1660 ---- 10.30B 10.00A 10.00A 10.90 +.80 10.10 1665 ---- 10.70B 10.30A 10.30A 11.20 +.70 10.50 1670 ---- 11.10B 10.60A 10.60A 11.60 +.80 10.80 1675 ---- 11.50B 11.00A 11.00A 12.00 +.80 11.20 100 1680 ---- 11.90B 11.30A 11.30A 12.40 +.80 11.60 1685 ---- 12.30B 11.70A 11.70A 12.80 +.90 11.90 1690 ---- 12.70B 12.10A 12.10A 13.30 +1.00 12.30 1695 ---- 13.20B 12.40A 12.40A 13.70 +1.00 12.70 1700 ---- 13.60B 12.80A 12.80A 14.20 +1.00 13.20 1705 ---- 14.10B 13.30A 13.30A 14.70 +1.10 13.60 1710 ---- 14.60B 13.70A 13.70A 15.20 +1.20 14.00 1715 ---- 15.10B 14.10A 14.10A 15.70 +1.20 14.50 1720 ---- 15.60B 14.60A 14.60A 16.20 +1.20 15.00 1725 ---- 16.20B 15.10A 15.10A 16.70 +1.20 15.50 1730 ---- 16.70B 15.50A 15.50A 17.30 +1.30 16.00 1735 ---- 17.30B 16.00A 16.00A 17.90 +1.40 16.50 1740 ---- 17.90B 16.60A 16.60A 18.50 +1.40 17.10 1745 ---- 18.60B 17.10A 17.10A 19.10 +1.50 17.60 1750 ---- 19.20B 17.70A 17.70A 19.80 +1.60 18.20 251 1755 ---- 19.90B 18.20A 18.20A 20.40 +1.60 18.80 1760 ---- 20.60B 18.80A 18.80A 21.10 +1.70 19.40 1765 ---- 21.30B 19.40A 19.40A 21.80 +1.70 20.10 1770 ---- 22.00B 20.10A 20.10A 22.60 +1.90 20.70 1775 ---- 22.80B 20.70A 20.70A 23.30 +1.90 21.40 1780 ---- 23.60B 21.40A 21.40A 24.10 +2.00 22.10 1785 ---- 24.40B 22.10A 22.10A 24.90 +2.10 22.80 1790 ---- 25.20B 22.80A 22.80A 25.70 +2.10 23.60 1795 ---- 26.10B 23.60A 23.60A 26.60 +2.30 24.30 1800 ---- 27.00B 24.30A 24.30A 27.50 +2.40 25.10 300 1805 ---- 27.90B 25.10A 25.10A 28.40 +2.40 26.00 1810 ---- 28.80B 26.00A 26.00A 29.40 +2.60 26.80 1815 ---- 29.80B 26.80A 26.80A 30.30 +2.60 27.70 1820 ---- 30.80B 27.70A 27.70A 31.30 +2.70 28.60 1825 ---- 31.90B 28.60A 28.60A 32.40 +2.90 29.50 1830 ---- 32.90B 29.50A 29.50A 33.40 +3.00 30.40 1835 ---- 34.00B 30.50A 30.50A 34.50 +3.10 31.40 1840 ---- 35.20B 31.50A 31.50A 35.70 +3.30 32.40 1845 ---- 36.30B 32.50A 32.50A 36.80 +3.30 33.50 1850 ---- 37.50B 33.60A 37.50B 38.00 +3.50 34.50 1855 ---- 38.80B 34.60A 38.80B 39.30 +3.70 35.60 1860 ---- 40.00B 35.80A 40.00B 40.50 +3.70 36.80 1865 ---- 41.30B 36.90A 41.30B 41.80 +3.90 37.90 1870 ---- 42.70B 38.10A 42.70B 43.20 +4.10 39.10 1875 ---- 44.00B 39.30A 44.00B 44.50 +4.20 40.30 1880 ---- 45.40B 40.50A 45.40B 45.90 +4.30 41.60 75 1885 ---- 46.90B 41.80A 46.90B 47.40 +4.50 42.90 1890 ---- 48.30B 43.10A 48.30B 48.90 +4.70 44.20 1895 ---- 49.90B 44.50A 49.90B 50.40 +4.90 45.50 1900 ---- 51.40B 45.90A 51.40B 51.90 +5.00 46.90 1905 ---- 53.00B 47.30A 53.00B 53.50 +5.10 48.40 1910 ---- 54.60B 48.70A 54.60B 55.10 +5.30 49.80 1915 ---- 56.30B 50.20A 56.30B 56.80 +5.50 51.30 1920 ---- 58.00B 51.70A 58.00B 58.50 +5.60 52.90 1925 ---- 59.80B 53.30A 59.80B 60.20 +5.80 54.40 1930 ---- 61.50B 54.90A 61.50B 62.00 +6.00 56.00 1935 ---- 63.40B 56.50A 63.40B 63.80 +6.10 57.70 1940 ---- 65.20B 58.20A 65.20B 65.70 +6.40 59.30 1945 ---- 67.10B 59.90A 67.10B 67.60 +6.50 61.10 1950 ---- 69.10B 61.60A 69.10B 69.50 +6.70 62.80 100 1955 ---- 71.10B 63.40A 71.10B 71.50 +6.90 64.60 1960 ---- 73.10B 65.20A 73.10B 73.50 +7.00 66.50 1965 ---- 75.20B 67.10A 75.20B 75.50 +7.20 68.30 1970 ---- 77.30B 69.00A 77.30B 77.60 +7.40 70.20 100 1975 ---- 79.40B 70.90A 79.40B 79.70 +7.50 72.20 1980 ---- 81.60B 72.90A 81.60B 81.90 +7.70 74.20 1985 ---- 83.80B 74.90A 83.80B 84.10 +7.90 76.20 1990 ---- 86.00B 77.00A 86.00B 86.40 +8.10 78.30 1995 ---- 88.30B 79.10A 88.30B 88.60 +8.20 80.40 2000 ---- 90.70B 81.20A 90.70B 91.00 +8.50 82.50 130 2005 ---- 93.10B 83.30A 93.10B 93.30 +8.60 84.70 2010 ---- 95.50B 85.60A 95.50B 95.70 +8.80 86.90 220 2015 ---- 97.90B 87.80A 97.90B 98.20 +9.00 89.20 2020 ---- 100.50B 90.10A 100.50B 100.70 +9.20 91.50 2025 ---- 103.00B 92.40A 103.00B 103.20 +9.30 93.90 2030 ---- 105.60B 94.80A 105.60B 105.80 +9.60 96.20 2035 ---- 108.20B 97.20A 108.20B 108.40 +9.70 98.70 2040 ---- 110.90B 99.60A 110.90B 111.00 +9.90 101.10 50 2045 ---- 113.50B 102.10A 113.50B 113.70 +10.10 103.60 2050 ---- 116.30B 104.60A 116.30B 116.40 +10.20 106.20 2055 ---- 119.10B 107.20A 119.10B 119.20 +10.40 108.80 2060 ---- 121.90B 109.80A 121.90B 122.00 +10.60 111.40 2065 ---- 124.70B 112.40A 124.70B 124.80 +10.80 114.00 2070 ---- 127.60B 115.10A 127.60B 127.70 +11.00 116.70 2075 ---- 130.60B 117.80A 130.60B 130.60 +11.10 119.50 2080 ---- 133.50B 120.50A 133.50B 133.60 +11.30 122.30 2085 ---- 136.50B 123.30A 136.50B 136.60 +11.50 125.10 2090 ---- 139.60B 126.10A 139.60B 139.60 +11.70 127.90 2095 ---- 142.60B 129.00A 142.60B 142.70 +11.90 130.80 2100 ---- 145.70B 131.90A 145.70B 145.80 +12.10 133.70 2 2105 ---- 148.90B 134.80A 148.90B 148.90 +12.20 136.70 2110 ---- 152.10B 137.80A 152.10B 152.10 +12.40 139.70 120 2115 ---- 155.30B 140.80A 155.30B 155.30 +12.60 142.70 2120 ---- 158.50B 143.80A 158.50B 158.50 +12.70 145.80 2125 ---- 161.80B 146.90A 161.80B 161.80 +12.90 148.90 2130 ---- 165.10B 150.00A 165.10B 165.10 +13.10 152.00 2135 ---- 168.50B 153.10A 168.50B 168.40 +13.20 155.20 2140 ---- 171.80B 156.30A 171.80B 171.80 +13.40 158.40 2145 ---- 175.20B 159.50A 175.20B 175.10 +13.50 161.60 2150 ---- 178.70B 162.70A 178.70B 178.60 +13.70 164.90 2155 ---- 182.10B 166.00A 182.10B 182.00 +13.80 168.20 2160 ---- 185.60B 169.30A 185.60B 185.50 +14.00 171.50 2165 ---- 189.20B 172.60A 189.20B 189.00 +14.10 174.90 2170 ---- 192.70B 176.00A 192.70B 192.50 +14.20 178.30 2175 ---- 196.30B 179.40A 196.30B 196.10 +14.40 181.70 2180 ---- 199.90B 182.80A 199.90B 199.70 +14.60 185.10 2185 ---- 203.50B 186.20A 203.50B 203.30 +14.70 188.60 2190 ---- 207.20B 189.70A 207.20B 207.00 +14.90 192.10 2195 ---- 210.80B 193.20A 210.80B 210.60 +15.00 195.60 2200 ---- 214.50B 196.70A 214.50B 214.30 +15.10 199.20 2205 ---- 218.30B 200.30A 218.30B 218.00 +15.20 202.80 2210 ---- 222.00B 203.90A 222.00B 221.80 +15.40 206.40 2215 ---- 225.80B 207.50A 225.80B 225.50 +15.50 210.00 2220 ---- 229.60B 211.10A 229.60B 229.30 +15.70 213.60 2225 ---- 233.40B 214.80A 233.40B 233.10 +15.80 217.30 2230 ---- 237.20B 218.40A 237.20B 236.90 +15.90 221.00 2235 ---- 241.10B 222.10A 241.10B 240.80 +16.10 224.70 2240 ---- 245.00B 225.90A 245.00B 244.60 +16.10 228.50 2245 ---- 248.90B 229.60A 248.90B 248.50 +16.20 232.30 2250 ---- 252.80B 233.40A 252.80B 252.40 +16.30 236.10 2255 ---- 256.70B 237.20A 256.70B 256.40 +16.50 239.90 2260 ---- 260.70B 241.00A 260.70B 260.30 +16.60 243.70 2265 ---- 264.70B 244.80A 264.70B 264.30 +16.70 247.60 2270 ---- 268.70B 248.70A 268.70B 268.30 +16.90 251.40 2275 ---- 272.70B 252.60A 272.70B 272.20 +16.90 255.30 2280 ---- 276.70B 256.50A 276.70B 276.30 +17.10 259.20 2285 ---- 280.70B 260.40A 280.70B 280.30 +17.10 263.20 2290 ---- 284.80B 264.30A 284.80B 284.30 +17.20 267.10 2295 ---- 288.90B 268.30A 288.90B 288.40 +17.30 271.10 2300 ---- 293.00B 272.20A 293.00B 292.50 +17.40 275.10 2305 ---- 297.10B 276.20A 297.10B 296.60 +17.50 279.10 2310 ---- 301.20B 280.20A 301.20B 300.70 +17.60 283.10 2315 ---- 305.40B 284.20A 305.40B 304.80 +17.70 287.10 2320 ---- 309.50B 288.30A 309.50B 308.90 +17.70 291.20 2325 ---- 313.70B 292.30A 313.70B 313.10 +17.80 295.30 2330 ---- 317.90B 296.40A 317.90B 317.30 +18.00 299.30 2335 ---- 322.10B 300.50A 322.10B 321.50 +18.10 303.40 2340 ---- 326.30B 304.60A 326.30B 325.70 +18.10 307.60 2345 ---- 330.60B 308.70A 330.60B 329.90 +18.20 311.70 2350 ---- 334.80B 312.90A 334.80B 334.10 +18.30 315.80 2355 ---- 339.10B 317.00A 339.10B 338.30 +18.30 320.00 2360 ---- 343.30B 321.20A 343.30B 342.60 +18.40 324.20 2370 ---- 351.90B 329.60A 351.90B 351.10 +18.50 332.60 2375 ---- 356.20B 333.80A 356.20B 355.40 +18.60 336.80 2380 ---- 360.60B 338.00A 360.60B 359.70 +18.70 341.00 2390 ---- 369.20B 346.50A 369.20B 368.40 +18.90 349.50 2400 ---- 378.00B 355.00A 378.00B 377.00 +18.90 358.10 2410 ---- 386.70B 363.60A 386.70B 385.80 +19.10 366.70 2420 ---- 395.60B 372.20A 395.50B 394.60 +19.30 375.30 2425 ---- 400.00B 376.60A 400.00B 399.00 +19.30 379.70 2430 ---- 404.40B 380.90A 404.40B 403.40 +19.40 384.00 2440 ---- 413.30B 389.60A 413.30B 412.20 +19.40 392.80 2450 ---- 422.30B 398.40A 422.30B 421.10 +19.50 401.60 2460 ---- 431.30B 407.20A 431.30B 430.10 +19.70 410.40 2475 ---- 444.80B 420.50A 444.80B 443.60 +19.90 423.70 2500 ---- 467.50B 442.90A 467.50B 466.20 +20.10 446.10 2525 ---- 490.50B 465.50A 490.50B 489.10 +20.30 468.80 2550 ---- 513.60B 488.30A 513.60B 512.10 +20.50 491.60 2575 ---- 536.90B 511.40A 536.90B 535.30 +20.70 514.60 2600 ---- 560.40B 534.60A 560.40B 558.70 +20.90 537.80 2625 ---- 584.00B 557.90A 584.00B 582.30 +21.10 561.20 2650 ---- 607.70B 581.40A 607.70B 606.00 +21.30 584.70 2800 ---- 752.50B 725.10A 752.50B 750.50 +22.00 728.50 2950 ---- 900.40B 872.10A 900.40B 898.60 +22.80 875.80 3000 ---- 950.50B 921.70A 950.50B 948.50 +23.00 925.50 3500 ---- ---- ---- ---- 1448.50 +23.00 1425.50 4000 ---- ---- ---- ---- 1948.50 +23.00 1925.50 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .70 -.20 .90 1300 ---- ---- ---- ---- .90 -.20 1.10 1325 ---- ---- ---- ---- 1.10 -.30 1.40 1350 ---- ---- ---- ---- 1.30 -.40 1.70 1375 ---- ---- ---- ---- 1.60 -.50 2.10 1400 ---- ---- ---- ---- 1.90 -.70 2.60 1425 ---- ---- ---- ---- 2.30 -.80 3.10 1450 ---- ---- ---- ---- 2.80 -1.00 3.80 1470 ---- ---- ---- ---- 3.30 -1.00 4.30 1475 ---- ---- ---- ---- 3.40 -1.10 4.50 1480 ---- ---- ---- ---- 3.50 -1.20 4.70 1490 ---- ---- ---- ---- 3.80 -1.20 5.00 1500 ---- ---- ---- ---- 4.10 -1.30 5.40 1510 ---- ---- ---- ---- 4.40 -1.30 5.70 1520 ---- ---- ---- ---- 4.70 -1.40 6.10 1525 ---- ---- ---- ---- 4.80 -1.60 6.40 1530 ---- ---- ---- ---- 5.00 -1.60 6.60 1540 ---- ---- ---- ---- 5.40 -1.60 7.00 1550 ---- ---- ---- ---- 5.80 -1.70 7.50 1560 ---- ---- ---- ---- 6.20 -1.80 8.00 1565 ---- ---- ---- ---- 6.40 -1.80 8.20 1570 ---- ---- ---- ---- 6.60 -1.90 8.50 1575 ---- ---- ---- ---- 6.80 -2.00 8.80 1580 ---- ---- ---- ---- 7.00 -2.00 9.00 1585 ---- ---- ---- ---- 7.30 -2.00 9.30 1590 ---- ---- ---- ---- 7.50 -2.10 9.60 1595 ---- ---- ---- ---- 7.80 -2.10 9.90 1600 ---- ---- ---- ---- 8.00 -2.20 10.20 1605 ---- ---- ---- ---- 8.30 -2.20 10.50 1610 ---- ---- ---- ---- 8.60 -2.30 10.90 1615 ---- ---- ---- ---- 8.90 -2.30 11.20 1620 ---- ---- ---- ---- 9.20 -2.30 11.50 1625 ---- ---- ---- ---- 9.50 -2.30 11.80 1630 ---- ---- ---- ---- 9.80 -2.40 12.20 1635 ---- ---- ---- ---- 10.10 -2.50 12.60 1640 ---- ---- ---- ---- 10.40 -2.50 12.90 1645 ---- ---- ---- ---- 10.80 -2.50 13.30 1650 ---- ---- ---- ---- 11.10 -2.60 13.70 1655 ---- ---- ---- ---- 11.50 -2.50 14.00 1660 ---- ---- ---- ---- 11.80 -2.60 14.40 1665 ---- ---- ---- ---- 12.20 -2.60 14.80 1670 ---- ---- ---- ---- 12.60 -2.70 15.30 1675 ---- ---- ---- ---- 13.00 -2.70 15.70 1680 ---- ---- ---- ---- 13.40 -2.70 16.10 1685 ---- ---- ---- ---- 13.80 -2.70 16.50 1690 ---- ---- ---- ---- 14.30 -2.70 17.00 1695 ---- ---- ---- ---- 14.70 -2.70 17.40 1700 ---- ---- ---- ---- 15.20 -2.70 17.90 1705 ---- ---- ---- ---- 15.60 -2.80 18.40 1710 ---- ---- ---- ---- 16.10 -2.80 18.90 1715 ---- ---- ---- ---- 16.60 -2.80 19.40 1720 ---- ---- ---- ---- 17.10 -2.80 19.90 1725 ---- ---- ---- ---- 17.70 -2.70 20.40 1730 ---- ---- ---- ---- 18.20 -2.80 21.00 1735 ---- ---- ---- ---- 18.80 -2.70 21.50 1740 ---- ---- ---- ---- 19.40 -2.70 22.10 1745 ---- ---- ---- ---- 20.00 -2.70 22.70 1750 ---- ---- ---- ---- 20.60 -2.70 23.30 1755 ---- ---- ---- ---- 21.30 -2.60 23.90 1760 ---- ---- ---- ---- 21.90 -2.60 24.50 1765 ---- ---- ---- ---- 22.60 -2.60 25.20 1770 ---- ---- ---- ---- 23.30 -2.60 25.90 1775 ---- ---- ---- ---- 24.10 -2.40 26.50 1780 ---- ---- ---- ---- 24.80 -2.40 27.20 1785 ---- ---- ---- ---- 25.60 -2.40 28.00 1790 ---- ---- ---- ---- 26.40 -2.30 28.70 1795 ---- ---- ---- ---- 27.20 -2.30 29.50 1800 ---- ---- ---- ---- 28.10 -2.20 30.30 1805 ---- ---- ---- ---- 28.90 -2.20 31.10 1810 ---- ---- ---- ---- 29.80 -2.10 31.90 1815 ---- ---- ---- ---- 30.80 -1.90 32.70 1820 ---- ---- ---- ---- 31.70 -1.90 33.60 1825 ---- ---- ---- ---- 32.70 -1.80 34.50 1830 ---- ---- ---- ---- 33.70 -1.70 35.40 1835 ---- ---- ---- ---- 34.80 -1.60 36.40 1840 ---- ---- ---- ---- 35.80 -1.50 37.30 1845 ---- ---- ---- ---- 37.00 -1.30 38.30 1850 ---- ---- ---- ---- 38.10 -1.30 39.40 1855 ---- ---- ---- ---- 39.30 -1.10 40.40 1860 ---- ---- ---- ---- 40.50 -1.00 41.50 1865 ---- ---- ---- ---- 41.70 -.90 42.60 1870 ---- ---- ---- ---- 43.00 -.80 43.80 1875 ---- ---- ---- ---- 44.30 -.70 45.00 1880 ---- ---- ---- ---- 45.60 -.60 46.20 1885 ---- ---- ---- ---- 47.00 -.40 47.40 1890 ---- ---- ---- ---- 48.40 -.30 48.70 1895 ---- ---- ---- ---- 49.80 -.20 50.00 1900 ---- ---- ---- ---- 51.30 .00 51.30 1905 ---- ---- ---- ---- 52.80 +.10 52.70 1910 ---- ---- ---- ---- 54.30 +.20 54.10 1915 ---- ---- ---- ---- 55.90 +.30 55.60 1920 ---- ---- ---- ---- 57.60 +.50 57.10 1925 ---- ---- ---- ---- 59.20 +.60 58.60 1930 ---- ---- ---- ---- 60.90 +.70 60.20 1935 ---- ---- ---- ---- 62.60 +.80 61.80 1940 ---- ---- ---- ---- 64.40 +1.00 63.40 1945 ---- ---- ---- ---- 66.20 +1.10 65.10 1950 ---- ---- ---- ---- 68.00 +1.20 66.80 1955 ---- ---- ---- ---- 69.90 +1.40 68.50 1960 ---- ---- ---- ---- 71.80 +1.50 70.30 1965 ---- ---- ---- ---- 73.80 +1.60 72.20 1970 ---- ---- ---- ---- 75.80 +1.80 74.00 1975 ---- ---- ---- ---- 77.80 +1.80 76.00 1980 ---- ---- ---- ---- 79.90 +2.00 77.90 1985 ---- ---- ---- ---- 82.00 +2.10 79.90 1990 ---- ---- ---- ---- 84.10 +2.20 81.90 1995 ---- ---- ---- ---- 86.30 +2.30 84.00 2000 ---- ---- ---- ---- 88.50 +2.30 86.20 2005 ---- ---- ---- ---- 90.70 +2.40 88.30 2010 ---- ---- ---- ---- 93.00 +2.50 90.50 2015 ---- ---- ---- ---- 95.40 +2.60 92.80 2020 ---- ---- ---- ---- 97.70 +2.60 95.10 2025 ---- ---- ---- ---- 100.20 +2.80 97.40 2030 ---- ---- ---- ---- 102.60 +2.80 99.80 2035 ---- ---- ---- ---- 105.10 +2.80 102.30 2040 ---- ---- ---- ---- 107.60 +2.90 104.70 2045 ---- ---- ---- ---- 110.20 +3.00 107.20 2050 ---- ---- ---- ---- 112.80 +3.00 109.80 2055 ---- ---- ---- ---- 115.40 +3.00 112.40 2060 ---- ---- ---- ---- 118.10 +3.10 115.00 2065 ---- ---- ---- ---- 120.80 +3.10 117.70 2070 ---- ---- ---- ---- 123.60 +3.20 120.40 2075 ---- ---- ---- ---- 126.40 +3.20 123.20 2080 ---- ---- ---- ---- 129.20 +3.20 126.00 2085 ---- ---- ---- ---- 132.10 +3.30 128.80 2090 ---- ---- ---- ---- 135.00 +3.30 131.70 2095 ---- ---- ---- ---- 137.90 +3.30 134.60 2100 ---- ---- ---- ---- 140.90 +3.40 137.50 2105 ---- ---- ---- ---- 143.90 +3.40 140.50 2110 ---- ---- ---- ---- 147.00 +3.50 143.50 2115 ---- ---- ---- ---- 150.10 +3.50 146.60 2120 ---- ---- ---- ---- 153.20 +3.60 149.60 2125 ---- ---- ---- ---- 156.40 +3.70 152.70 2130 ---- ---- ---- ---- 159.50 +3.60 155.90 2135 ---- ---- ---- ---- 162.80 +3.70 159.10 2140 ---- ---- ---- ---- 166.00 +3.70 162.30 2145 ---- ---- ---- ---- 169.30 +3.80 165.50 2150 ---- ---- ---- ---- 172.60 +3.80 168.80 2155 ---- ---- ---- ---- 175.90 +3.80 172.10 2160 ---- ---- ---- ---- 179.30 +3.90 175.40 2165 ---- ---- ---- ---- 182.70 +4.00 178.70 2170 ---- ---- ---- ---- 186.20 +4.10 182.10 2175 ---- ---- ---- ---- 189.60 +4.10 185.50 2180 ---- ---- ---- ---- 193.10 +4.20 188.90 2185 ---- ---- ---- ---- 196.60 +4.20 192.40 2190 ---- ---- ---- ---- 200.20 +4.40 195.80 2195 ---- ---- ---- ---- 203.70 +4.40 199.30 2200 ---- ---- ---- ---- 207.30 +4.50 202.80 2205 ---- ---- ---- ---- 210.90 +4.50 206.40 2210 ---- ---- ---- ---- 214.60 +4.70 209.90 2215 ---- ---- ---- ---- 218.20 +4.70 213.50 2220 ---- ---- ---- ---- 221.90 +4.80 217.10 2225 ---- ---- ---- ---- 225.60 +4.90 220.70 2230 ---- ---- ---- ---- 229.40 +5.10 224.30 2235 ---- ---- ---- ---- 233.10 +5.10 228.00 2240 ---- ---- ---- ---- 236.90 +5.30 231.60 2245 ---- ---- ---- ---- 240.70 +5.40 235.30 2250 ---- ---- ---- ---- 244.50 +5.50 239.00 2255 ---- ---- ---- ---- 248.40 +5.70 242.70 2260 ---- ---- ---- ---- 252.20 +5.70 246.50 2265 ---- ---- ---- ---- 256.10 +5.90 250.20 2270 ---- ---- ---- ---- 260.00 +6.00 254.00 2275 ---- ---- ---- ---- 263.90 +6.20 257.70 2280 ---- ---- ---- ---- 267.90 +6.40 261.50 2285 ---- ---- ---- ---- 271.80 +6.50 265.30 2290 ---- ---- ---- ---- 275.80 +6.70 269.10 2295 ---- ---- ---- ---- 279.80 +6.80 273.00 2300 ---- ---- ---- ---- 283.80 +7.00 276.80 2305 ---- ---- ---- ---- 287.80 +7.10 280.70 2310 ---- ---- ---- ---- 291.80 +7.20 284.60 2315 ---- ---- ---- ---- 295.90 +7.40 288.50 2320 ---- ---- ---- ---- 299.90 +7.50 292.40 2325 ---- ---- ---- ---- 304.00 +7.70 296.30 2330 ---- ---- ---- ---- 308.10 +7.90 300.20 2335 ---- ---- ---- ---- 312.20 +8.00 304.20 2340 ---- ---- ---- ---- 316.30 +8.20 308.10 2345 ---- ---- ---- ---- 320.50 +8.40 312.10 2350 ---- ---- ---- ---- 324.60 +8.50 316.10 2355 ---- ---- ---- ---- 328.80 +8.70 320.10 2360 ---- ---- ---- ---- 333.00 +8.90 324.10 2365 ---- ---- ---- ---- 337.20 +9.00 328.20 2370 ---- ---- ---- ---- 341.40 +9.20 332.20 2375 ---- ---- ---- ---- 345.60 +9.30 336.30 2380 ---- ---- ---- ---- 349.80 +9.40 340.40 2390 ---- ---- ---- ---- 358.30 +9.80 348.50 2400 ---- ---- ---- ---- 366.90 +10.10 356.80 2410 ---- ---- ---- ---- 375.50 +10.40 365.10 2420 ---- ---- ---- ---- 384.10 +10.70 373.40 2425 ---- ---- ---- ---- 388.40 +10.80 377.60 2430 ---- ---- ---- ---- 392.80 +11.00 381.80 2440 ---- ---- ---- ---- 401.50 +11.30 390.20 2450 ---- ---- ---- ---- 410.30 +11.60 398.70 2460 ---- ---- ---- ---- 419.10 +11.80 407.30 2470 ---- ---- ---- ---- 428.00 +12.20 415.80 2475 ---- ---- ---- ---- 432.40 +12.30 420.10 2500 ---- ---- ---- ---- 454.80 +13.00 441.80 2525 ---- ---- ---- ---- 477.30 +13.60 463.70 2550 ---- ---- ---- ---- 500.10 +14.20 485.90 2575 ---- ---- ---- ---- 523.00 +14.80 508.20 2600 ---- ---- ---- ---- 546.20 +15.40 530.80 2625 ---- ---- ---- ---- 569.50 +16.00 553.50 2650 ---- ---- ---- ---- 592.90 +16.40 576.50 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 2.50 -.90 3.40 1425 ---- ---- ---- ---- 2.90 -1.20 4.10 1450 ---- ---- ---- ---- 3.50 -1.30 4.80 1475 ---- ---- ---- ---- 4.20 -1.50 5.70 1500 ---- ---- ---- ---- 5.00 -1.60 6.60 1525 ---- ---- ---- ---- 5.90 -1.90 7.80 1550 ---- ---- ---- ---- 6.90 -2.10 9.00 1575 ---- ---- ---- ---- 8.10 -2.40 10.50 1580 ---- ---- ---- ---- 8.40 -2.40 10.80 1590 ---- ---- ---- ---- 8.90 -2.50 11.40 1600 ---- ---- ---- ---- 9.50 -2.60 12.10 1610 ---- ---- ---- ---- 10.10 -2.70 12.80 1620 ---- ---- ---- ---- 10.70 -2.80 13.50 1625 ---- ---- ---- ---- 11.10 -2.80 13.90 1630 ---- ---- ---- ---- 11.40 -2.90 14.30 1640 ---- ---- ---- ---- 12.10 -2.90 15.00 1650 ---- ---- ---- ---- 12.80 -3.10 15.90 1660 ---- ---- ---- ---- 13.60 -3.10 16.70 1670 ---- ---- ---- ---- 14.50 -3.10 17.60 1675 ---- ---- ---- ---- 14.90 -3.20 18.10 1680 ---- ---- ---- ---- 15.30 -3.20 18.50 1685 ---- ---- ---- ---- 15.80 -3.20 19.00 1690 ---- ---- ---- ---- 16.30 -3.20 19.50 1695 ---- ---- ---- ---- 16.70 -3.30 20.00 1700 ---- ---- ---- ---- 17.20 -3.30 20.50 1705 ---- ---- ---- ---- 17.80 -3.30 21.10 1710 ---- ---- ---- ---- 18.30 -3.30 21.60 1715 ---- ---- ---- ---- 18.80 -3.40 22.20 1720 ---- ---- ---- ---- 19.40 -3.30 22.70 1725 ---- ---- ---- ---- 19.90 -3.40 23.30 1730 ---- ---- ---- ---- 20.50 -3.40 23.90 1735 ---- ---- ---- ---- 21.10 -3.40 24.50 1740 ---- ---- ---- ---- 21.80 -3.30 25.10 1745 ---- ---- ---- ---- 22.40 -3.30 25.70 1750 ---- ---- ---- ---- 23.10 -3.30 26.40 1755 ---- ---- ---- ---- 23.80 -3.30 27.10 1760 ---- ---- ---- ---- 24.50 -3.20 27.70 1765 ---- ---- ---- ---- 25.20 -3.20 28.40 1770 ---- ---- ---- ---- 25.90 -3.30 29.20 1775 ---- ---- ---- ---- 26.70 -3.20 29.90 1780 ---- ---- ---- ---- 27.50 -3.10 30.60 1785 ---- ---- ---- ---- 28.30 -3.10 31.40 1790 ---- ---- ---- ---- 29.10 -3.10 32.20 1795 ---- ---- ---- ---- 30.00 -3.00 33.00 1800 ---- ---- ---- ---- 30.90 -2.90 33.80 1805 ---- ---- ---- ---- 31.80 -2.90 34.70 1810 ---- ---- ---- ---- 32.80 -2.80 35.60 1815 ---- ---- ---- ---- 33.70 -2.80 36.50 1820 ---- ---- ---- ---- 34.70 -2.70 37.40 1825 ---- ---- ---- ---- 35.80 -2.50 38.30 1830 ---- ---- ---- ---- 36.80 -2.50 39.30 1835 ---- ---- ---- ---- 37.90 -2.40 40.30 1840 ---- ---- ---- ---- 39.00 -2.30 41.30 1845 ---- ---- ---- ---- 40.20 -2.10 42.30 1850 ---- ---- ---- ---- 41.30 -2.10 43.40 1855 ---- ---- ---- ---- 42.50 -2.00 44.50 1860 ---- ---- ---- ---- 43.80 -1.80 45.60 1865 ---- ---- ---- ---- 45.10 -1.70 46.80 1870 ---- ---- ---- ---- 46.40 -1.60 48.00 1875 ---- ---- ---- ---- 47.70 -1.50 49.20 1880 ---- ---- ---- ---- 49.10 -1.30 50.40 1885 ---- ---- ---- ---- 50.50 -1.20 51.70 1890 ---- ---- ---- ---- 51.90 -1.10 53.00 1895 ---- ---- ---- ---- 53.40 -.90 54.30 1900 ---- ---- ---- ---- 54.90 -.80 55.70 1905 ---- ---- ---- ---- 56.50 -.60 57.10 1910 ---- ---- ---- ---- 58.10 -.50 58.60 1915 ---- ---- ---- ---- 59.70 -.30 60.00 1920 ---- ---- ---- ---- 61.30 -.20 61.50 1925 ---- ---- ---- ---- 63.00 -.10 63.10 1930 ---- ---- ---- ---- 64.80 +.10 64.70 1935 ---- ---- ---- ---- 66.50 +.20 66.30 1940 ---- ---- ---- ---- 68.30 +.30 68.00 1945 ---- ---- ---- ---- 70.10 +.50 69.60 1950 ---- ---- ---- ---- 72.00 +.60 71.40 1955 ---- ---- ---- ---- 73.90 +.70 73.20 1960 ---- ---- ---- ---- 75.90 +.90 75.00 1965 ---- ---- ---- ---- 77.80 +1.00 76.80 1970 ---- ---- ---- ---- 79.80 +1.10 78.70 1975 ---- ---- ---- ---- 81.90 +1.30 80.60 1980 ---- ---- ---- ---- 84.00 +1.40 82.60 1985 ---- ---- ---- ---- 86.10 +1.50 84.60 1990 ---- ---- ---- ---- 88.30 +1.60 86.70 1995 ---- ---- ---- ---- 90.50 +1.70 88.80 2000 ---- ---- ---- ---- 92.70 +1.80 90.90 2005 ---- ---- ---- ---- 95.00 +1.90 93.10 2010 ---- ---- ---- ---- 97.30 +1.90 95.40 2015 ---- ---- ---- ---- 99.70 +2.10 97.60 2020 ---- ---- ---- ---- 102.00 +2.00 100.00 2025 ---- ---- ---- ---- 104.50 +2.20 102.30 2030 ---- ---- ---- ---- 106.90 +2.20 104.70 2035 ---- ---- ---- ---- 109.40 +2.20 107.20 2040 ---- ---- ---- ---- 112.00 +2.30 109.70 2045 ---- ---- ---- ---- 114.60 +2.40 112.20 2050 ---- ---- ---- ---- 117.20 +2.40 114.80 2055 ---- ---- ---- ---- 119.80 +2.40 117.40 2060 ---- ---- ---- ---- 122.50 +2.40 120.10 2065 ---- ---- ---- ---- 125.20 +2.40 122.80 2070 ---- ---- ---- ---- 128.00 +2.50 125.50 2075 ---- ---- ---- ---- 130.80 +2.50 128.30 2080 ---- ---- ---- ---- 133.60 +2.50 131.10 2085 ---- ---- ---- ---- 136.50 +2.50 134.00 2090 ---- ---- ---- ---- 139.40 +2.60 136.80 2095 ---- ---- ---- ---- 142.40 +2.60 139.80 2100 ---- ---- ---- ---- 145.40 +2.70 142.70 2105 ---- ---- ---- ---- 148.40 +2.70 145.70 2110 ---- ---- ---- ---- 151.40 +2.60 148.80 2115 ---- ---- ---- ---- 154.50 +2.70 151.80 2120 ---- ---- ---- ---- 157.60 +2.70 154.90 2125 ---- ---- ---- ---- 160.80 +2.80 158.00 2130 ---- ---- ---- ---- 164.00 +2.80 161.20 2135 ---- ---- ---- ---- 167.20 +2.80 164.40 2140 ---- ---- ---- ---- 170.40 +2.80 167.60 2145 ---- ---- ---- ---- 173.70 +2.90 170.80 2150 ---- ---- ---- ---- 177.00 +2.90 174.10 2155 ---- ---- ---- ---- 180.40 +3.00 177.40 2160 ---- ---- ---- ---- 183.70 +3.00 180.70 2165 ---- ---- ---- ---- 187.10 +3.00 184.10 2170 ---- ---- ---- ---- 190.60 +3.10 187.50 2175 ---- ---- ---- ---- 194.00 +3.20 190.80 2180 ---- ---- ---- ---- 197.50 +3.20 194.30 2185 ---- ---- ---- ---- 201.00 +3.30 197.70 2190 ---- ---- ---- ---- 204.50 +3.30 201.20 2195 ---- ---- ---- ---- 208.10 +3.50 204.60 2200 ---- ---- ---- ---- 211.70 +3.60 208.10 2205 ---- ---- ---- ---- 215.30 +3.60 211.70 2210 ---- ---- ---- ---- 218.90 +3.70 215.20 2215 ---- ---- ---- ---- 222.50 +3.80 218.70 2220 ---- ---- ---- ---- 226.20 +3.90 222.30 2225 ---- ---- ---- ---- 229.90 +4.00 225.90 2230 ---- ---- ---- ---- 233.60 +4.10 229.50 2235 ---- ---- ---- ---- 237.40 +4.30 233.10 2240 ---- ---- ---- ---- 241.10 +4.30 236.80 2245 ---- ---- ---- ---- 244.90 +4.50 240.40 2250 ---- ---- ---- ---- 248.70 +4.60 244.10 2255 ---- ---- ---- ---- 252.60 +4.80 247.80 2260 ---- ---- ---- ---- 256.40 +4.90 251.50 2265 ---- ---- ---- ---- 260.30 +5.00 255.30 2270 ---- ---- ---- ---- 264.10 +5.10 259.00 2275 ---- ---- ---- ---- 268.00 +5.20 262.80 2280 ---- ---- ---- ---- 272.00 +5.40 266.60 2285 ---- ---- ---- ---- 275.90 +5.60 270.30 2290 ---- ---- ---- ---- 279.80 +5.60 274.20 2295 ---- ---- ---- ---- 283.80 +5.80 278.00 2300 ---- ---- ---- ---- 287.80 +6.00 281.80 2305 ---- ---- ---- ---- 291.80 +6.10 285.70 2310 ---- ---- ---- ---- 295.80 +6.20 289.60 2315 ---- ---- ---- ---- 299.80 +6.40 293.40 2320 ---- ---- ---- ---- 303.90 +6.60 297.30 2325 ---- ---- ---- ---- 307.90 +6.60 301.30 2330 ---- ---- ---- ---- 312.00 +6.80 305.20 2335 ---- ---- ---- ---- 316.10 +7.00 309.10 2340 ---- ---- ---- ---- 320.20 +7.10 313.10 2345 ---- ---- ---- ---- 324.30 +7.20 317.10 2350 ---- ---- ---- ---- 328.40 +7.40 321.00 2355 ---- ---- ---- ---- 332.50 +7.40 325.10 2360 ---- ---- ---- ---- 336.70 +7.60 329.10 2365 ---- ---- ---- ---- 340.90 +7.80 333.10 2370 ---- ---- ---- ---- 345.00 +7.90 337.10 2375 ---- ---- ---- ---- 349.20 +8.00 341.20 2380 ---- ---- ---- ---- 353.40 +8.10 345.30 2390 ---- ---- ---- ---- 361.90 +8.50 353.40 2400 ---- ---- ---- ---- 370.40 +8.70 361.70 2410 ---- ---- ---- ---- 378.90 +9.00 369.90 2420 ---- ---- ---- ---- 387.50 +9.20 378.30 2425 ---- ---- ---- ---- 391.80 +9.40 382.40 2430 ---- ---- ---- ---- 396.20 +9.60 386.60 2440 ---- ---- ---- ---- 404.80 +9.70 395.10 2450 ---- ---- ---- ---- 413.60 +10.10 403.50 2460 ---- ---- ---- ---- 422.30 +10.30 412.00 2470 ---- ---- ---- ---- 431.10 +10.50 420.60 2475 ---- ---- ---- ---- 435.50 +10.60 424.90 2500 ---- ---- ---- ---- 457.70 +11.20 446.50 2525 ---- ---- ---- ---- 480.20 +11.90 468.30 2550 ---- ---- ---- ---- 502.80 +12.50 490.30 2575 ---- ---- ---- ---- 525.60 +13.00 512.60 2600 ---- ---- ---- ---- 548.60 +13.50 535.10 2625 ---- ---- ---- ---- 571.80 +14.10 557.70 2650 ---- ---- ---- ---- 595.10 +14.60 580.50 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 4.90 -2.20 7.10 1500 ---- ---- ---- ---- 5.70 -2.40 8.10 1525 ---- ---- ---- ---- 6.70 -2.60 9.30 1550 ---- ---- ---- ---- 7.80 -2.90 10.70 1575 ---- ---- ---- ---- 9.10 -3.10 12.20 1600 ---- ---- ---- ---- 10.50 -3.40 13.90 1625 ---- ---- ---- ---- 12.20 -3.60 15.80 1650 ---- ---- ---- ---- 14.00 -3.90 17.90 1660 ---- ---- ---- ---- 14.80 -4.00 18.80 1670 ---- ---- ---- ---- 15.70 -4.00 19.70 1675 ---- ---- ---- ---- 16.10 -4.10 20.20 1680 ---- ---- ---- ---- 16.50 -4.20 20.70 1690 ---- ---- ---- ---- 17.50 -4.20 21.70 1700 ---- ---- ---- ---- 18.50 -4.30 22.80 1710 ---- ---- ---- ---- 19.50 -4.40 23.90 1720 ---- ---- ---- ---- 20.60 -4.40 25.00 1725 ---- ---- ---- ---- 21.20 -4.40 25.60 1730 ---- ---- ---- ---- 21.80 -4.40 26.20 1740 ---- ---- ---- ---- 23.00 -4.50 27.50 1750 ---- ---- ---- ---- 24.30 -4.50 28.80 1760 ---- ---- ---- ---- 25.70 -4.50 30.20 1765 ---- ---- ---- ---- 26.40 -4.50 30.90 1770 ---- ---- ---- ---- 27.10 -4.50 31.60 1775 ---- ---- ---- ---- 27.90 -4.50 32.40 1780 ---- ---- ---- ---- 28.60 -4.60 33.20 1785 ---- ---- ---- ---- 29.40 -4.50 33.90 1790 ---- ---- ---- ---- 30.30 -4.40 34.70 1795 ---- ---- ---- ---- 31.10 -4.50 35.60 1800 ---- ---- ---- ---- 32.00 -4.40 36.40 1805 ---- ---- ---- ---- 32.90 -4.40 37.30 1810 ---- ---- ---- ---- 33.80 -4.40 38.20 1815 ---- ---- ---- ---- 34.70 -4.40 39.10 1820 ---- ---- ---- ---- 35.70 -4.30 40.00 1825 ---- ---- ---- ---- 36.70 -4.20 40.90 1830 ---- ---- ---- ---- 37.80 -4.10 41.90 1835 ---- ---- ---- ---- 38.80 -4.10 42.90 1840 ---- ---- ---- ---- 39.90 -4.00 43.90 1845 ---- ---- ---- ---- 41.00 -4.00 45.00 1850 ---- ---- ---- ---- 42.20 -3.90 46.10 1855 ---- ---- ---- ---- 43.30 -3.90 47.20 1860 ---- ---- ---- ---- 44.50 -3.80 48.30 1865 ---- ---- ---- ---- 45.80 -3.70 49.50 1870 ---- ---- ---- ---- 47.00 -3.60 50.60 1875 ---- ---- ---- ---- 48.30 -3.60 51.90 1880 ---- ---- ---- ---- 49.70 -3.40 53.10 1885 ---- ---- ---- ---- 51.00 -3.40 54.40 1890 ---- ---- ---- ---- 52.40 -3.30 55.70 1895 ---- ---- ---- ---- 53.90 -3.10 57.00 1900 ---- ---- ---- ---- 55.30 -3.10 58.40 1905 ---- ---- ---- ---- 56.80 -3.00 59.80 1910 ---- ---- ---- ---- 58.40 -2.80 61.20 1915 ---- ---- ---- ---- 59.90 -2.80 62.70 1920 ---- ---- ---- ---- 61.60 -2.60 64.20 1925 ---- ---- ---- ---- 63.20 -2.50 65.70 1930 ---- ---- ---- ---- 64.90 -2.40 67.30 1935 ---- ---- ---- ---- 66.60 -2.30 68.90 1940 ---- ---- ---- ---- 68.30 -2.20 70.50 1945 ---- ---- ---- ---- 70.10 -2.10 72.20 1950 ---- ---- ---- ---- 71.90 -2.00 73.90 1955 ---- ---- ---- ---- 73.80 -1.90 75.70 1960 ---- ---- ---- ---- 75.60 -1.80 77.40 1965 ---- ---- ---- ---- 77.60 -1.70 79.30 1970 ---- ---- ---- ---- 79.50 -1.60 81.10 1975 ---- ---- ---- ---- 81.50 -1.50 83.00 1980 ---- ---- ---- ---- 83.50 -1.40 84.90 1985 ---- ---- ---- ---- 85.60 -1.30 86.90 1990 ---- ---- ---- ---- 87.70 -1.20 88.90 1995 ---- ---- ---- ---- 89.80 -1.10 90.90 2000 ---- ---- ---- ---- 92.00 -1.00 93.00 2005 ---- ---- ---- ---- 94.20 -.90 95.10 2010 ---- ---- ---- ---- 96.40 -.90 97.30 2015 ---- ---- ---- ---- 98.70 -.80 99.50 2020 ---- ---- ---- ---- 101.00 -.70 101.70 2025 ---- ---- ---- ---- 103.40 -.60 104.00 2030 ---- ---- ---- ---- 105.70 -.60 106.30 2035 ---- ---- ---- ---- 108.20 -.50 108.70 2040 ---- ---- ---- ---- 110.60 -.50 111.10 2045 ---- ---- ---- ---- 113.10 -.40 113.50 2050 ---- ---- ---- ---- 115.70 -.30 116.00 2055 ---- ---- ---- ---- 118.20 -.30 118.50 2060 ---- ---- ---- ---- 120.80 -.20 121.00 2065 ---- ---- ---- ---- 123.50 -.10 123.60 2070 ---- ---- ---- ---- 126.20 .00 126.20 2075 ---- ---- ---- ---- 128.90 .00 128.90 2080 ---- ---- ---- ---- 131.60 .00 131.60 2085 ---- ---- ---- ---- 134.40 +.10 134.30 2090 ---- ---- ---- ---- 137.30 +.20 137.10 2095 ---- ---- ---- ---- 140.10 +.20 139.90 2100 ---- ---- ---- ---- 143.00 +.30 142.70 2105 ---- ---- ---- ---- 145.90 +.30 145.60 2110 ---- ---- ---- ---- 148.90 +.40 148.50 2115 ---- ---- ---- ---- 151.90 +.40 151.50 2120 ---- ---- ---- ---- 154.90 +.50 154.40 2125 ---- ---- ---- ---- 158.00 +.60 157.40 2130 ---- ---- ---- ---- 161.10 +.60 160.50 2135 ---- ---- ---- ---- 164.20 +.60 163.60 2140 ---- ---- ---- ---- 167.40 +.70 166.70 2145 ---- ---- ---- ---- 170.60 +.80 169.80 2150 ---- ---- ---- ---- 173.80 +.80 173.00 2155 ---- ---- ---- ---- 177.10 +.90 176.20 2160 ---- ---- ---- ---- 180.40 +1.00 179.40 2165 ---- ---- ---- ---- 183.70 +1.10 182.60 2170 ---- ---- ---- ---- 187.00 +1.10 185.90 2175 ---- ---- ---- ---- 190.40 +1.20 189.20 2180 ---- ---- ---- ---- 193.80 +1.20 192.60 2185 ---- ---- ---- ---- 197.20 +1.30 195.90 2190 ---- ---- ---- ---- 200.70 +1.40 199.30 2195 ---- ---- ---- ---- 204.20 +1.50 202.70 2200 ---- ---- ---- ---- 207.70 +1.60 206.10 2205 ---- ---- ---- ---- 211.20 +1.60 209.60 2210 ---- ---- ---- ---- 214.70 +1.60 213.10 2215 ---- ---- ---- ---- 218.30 +1.70 216.60 2220 ---- ---- ---- ---- 221.90 +1.80 220.10 2225 ---- ---- ---- ---- 225.50 +1.80 223.70 2230 ---- ---- ---- ---- 229.20 +2.00 227.20 2235 ---- ---- ---- ---- 232.80 +2.00 230.80 2240 ---- ---- ---- ---- 236.50 +2.10 234.40 2245 ---- ---- ---- ---- 240.20 +2.10 238.10 2250 ---- ---- ---- ---- 244.00 +2.30 241.70 2255 ---- ---- ---- ---- 247.70 +2.30 245.40 2260 ---- ---- ---- ---- 251.50 +2.40 249.10 2265 ---- ---- ---- ---- 255.30 +2.50 252.80 2270 ---- ---- ---- ---- 259.10 +2.60 256.50 2275 ---- ---- ---- ---- 262.90 +2.70 260.20 2280 ---- ---- ---- ---- 266.80 +2.80 264.00 2285 ---- ---- ---- ---- 270.60 +2.80 267.80 2290 ---- ---- ---- ---- 274.50 +2.90 271.60 2295 ---- ---- ---- ---- 278.40 +3.00 275.40 2300 ---- ---- ---- ---- 282.30 +3.10 279.20 2305 ---- ---- ---- ---- 286.30 +3.30 283.00 2310 ---- ---- ---- ---- 290.20 +3.30 286.90 2315 ---- ---- ---- ---- 294.20 +3.50 290.70 2320 ---- ---- ---- ---- 298.10 +3.50 294.60 2325 ---- ---- ---- ---- 302.10 +3.60 298.50 2330 ---- ---- ---- ---- 306.10 +3.60 302.50 2335 ---- ---- ---- ---- 310.10 +3.70 306.40 2340 ---- ---- ---- ---- 314.20 +3.90 310.30 2345 ---- ---- ---- ---- 318.20 +3.90 314.30 2350 ---- ---- ---- ---- 322.30 +4.00 318.30 2355 ---- ---- ---- ---- 326.40 +4.20 322.20 2360 ---- ---- ---- ---- 330.50 +4.30 326.20 2365 ---- ---- ---- ---- 334.60 +4.30 330.30 2370 ---- ---- ---- ---- 338.70 +4.40 334.30 2375 ---- ---- ---- ---- 342.80 +4.50 338.30 2380 ---- ---- ---- ---- 346.90 +4.50 342.40 2385 ---- ---- ---- ---- 351.10 +4.70 346.40 2390 ---- ---- ---- ---- 355.30 +4.80 350.50 2400 ---- ---- ---- ---- 363.60 +4.90 358.70 2410 ---- ---- ---- ---- 372.10 +5.10 367.00 2420 ---- ---- ---- ---- 380.50 +5.20 375.30 2425 ---- ---- ---- ---- 384.80 +5.40 379.40 2430 ---- ---- ---- ---- 389.00 +5.40 383.60 2440 ---- ---- ---- ---- 397.60 +5.60 392.00 2450 ---- ---- ---- ---- 406.20 +5.80 400.40 2460 ---- ---- ---- ---- 414.80 +5.90 408.90 2470 ---- ---- ---- ---- 423.50 +6.10 417.40 2475 ---- ---- ---- ---- 427.90 +6.30 421.60 2480 ---- ---- ---- ---- 432.20 +6.30 425.90 2500 ---- ---- ---- ---- 449.80 +6.70 443.10 2525 ---- ---- ---- ---- 471.90 +7.10 464.80 2550 ---- ---- ---- ---- 494.30 +7.60 486.70 2575 ---- ---- ---- ---- 516.80 +8.00 508.80 2600 ---- ---- ---- ---- 539.60 +8.50 531.10 2625 ---- ---- ---- ---- 562.50 +8.90 553.60 2650 ---- ---- ---- ---- 585.60 +9.40 576.20 2675 ---- ---- ---- ---- 608.80 +9.80 599.00 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 6.70 -.80 7.50 1525 ---- ---- ---- ---- 7.80 -1.00 8.80 1550 ---- ---- ---- ---- 9.00 -1.20 10.20 1575 ---- ---- ---- ---- 10.40 -1.50 11.90 1600 ---- ---- ---- ---- 12.00 -1.70 13.70 1625 ---- ---- ---- ---- 13.70 -2.10 15.80 1650 ---- ---- ---- ---- 15.70 -2.40 18.10 1675 ---- ---- ---- ---- 17.90 -2.80 20.70 1680 ---- ---- ---- ---- 18.40 -2.80 21.20 1690 ---- ---- ---- ---- 19.40 -3.00 22.40 1700 ---- ---- ---- ---- 20.50 -3.10 23.60 1710 ---- ---- ---- ---- 21.60 -3.20 24.80 1720 ---- ---- ---- ---- 22.70 -3.40 26.10 1725 ---- ---- ---- ---- 23.30 -3.50 26.80 1730 ---- ---- ---- ---- 23.90 -3.50 27.40 1740 ---- ---- ---- ---- 25.20 -3.60 28.80 1750 ---- ---- ---- ---- 26.60 -3.70 30.30 1760 ---- ---- ---- ---- 28.00 -3.80 31.80 1770 ---- ---- ---- ---- 29.50 -3.90 33.40 1775 ---- ---- ---- ---- 30.30 -3.90 34.20 1780 ---- ---- ---- ---- 31.10 -4.00 35.10 1785 ---- ---- ---- ---- 32.00 -3.90 35.90 1790 ---- ---- ---- ---- 32.80 -4.00 36.80 1795 ---- ---- ---- ---- 33.70 -4.00 37.70 1800 ---- ---- ---- ---- 34.60 -4.00 38.60 1805 ---- ---- ---- ---- 35.50 -4.00 39.50 1810 ---- ---- ---- ---- 36.50 -4.00 40.50 1815 ---- ---- ---- ---- 37.50 -4.00 41.50 1820 ---- ---- ---- ---- 38.50 -3.90 42.40 1825 ---- ---- ---- ---- 39.50 -4.00 43.50 1830 ---- ---- ---- ---- 40.60 -3.90 44.50 1835 ---- ---- ---- ---- 41.70 -3.90 45.60 1840 ---- ---- ---- ---- 42.80 -3.80 46.60 1845 ---- ---- ---- ---- 43.90 -3.80 47.70 1850 ---- ---- ---- ---- 45.10 -3.80 48.90 1855 ---- ---- ---- ---- 46.30 -3.70 50.00 1860 ---- ---- ---- ---- 47.50 -3.70 51.20 1865 ---- ---- ---- ---- 48.80 -3.60 52.40 1870 ---- ---- ---- ---- 50.10 -3.50 53.60 1875 ---- ---- ---- ---- 51.40 -3.50 54.90 1880 ---- ---- ---- ---- 52.80 -3.40 56.20 1885 ---- ---- ---- ---- 54.20 -3.30 57.50 1890 ---- ---- ---- ---- 55.60 -3.30 58.90 1895 ---- ---- ---- ---- 57.10 -3.10 60.20 1900 ---- ---- ---- ---- 58.60 -3.00 61.60 1905 ---- ---- ---- ---- 60.10 -3.00 63.10 1910 ---- ---- ---- ---- 61.70 -2.80 64.50 1915 ---- ---- ---- ---- 63.30 -2.70 66.00 1920 ---- ---- ---- ---- 64.90 -2.70 67.60 1925 ---- ---- ---- ---- 66.60 -2.50 69.10 1930 ---- ---- ---- ---- 68.30 -2.40 70.70 1935 ---- ---- ---- ---- 70.00 -2.40 72.40 1940 ---- ---- ---- ---- 71.80 -2.20 74.00 1945 ---- ---- ---- ---- 73.60 -2.10 75.70 1950 ---- ---- ---- ---- 75.50 -2.00 77.50 1955 ---- ---- ---- ---- 77.30 -2.00 79.30 1960 ---- ---- ---- ---- 79.20 -1.90 81.10 1965 ---- ---- ---- ---- 81.20 -1.70 82.90 1970 ---- ---- ---- ---- 83.10 -1.70 84.80 1975 ---- ---- ---- ---- 85.20 -1.50 86.70 1980 ---- ---- ---- ---- 87.20 -1.50 88.70 1985 ---- ---- ---- ---- 89.30 -1.40 90.70 1990 ---- ---- ---- ---- 91.40 -1.40 92.80 1995 ---- ---- ---- ---- 93.50 -1.40 94.90 2000 ---- ---- ---- ---- 95.70 -1.30 97.00 2005 ---- ---- ---- ---- 97.90 -1.30 99.20 2010 ---- ---- ---- ---- 100.20 -1.20 101.40 2015 ---- ---- ---- ---- 102.50 -1.10 103.60 2020 ---- ---- ---- ---- 104.80 -1.10 105.90 2025 ---- ---- ---- ---- 107.20 -1.10 108.30 2030 ---- ---- ---- ---- 109.60 -1.00 110.60 2035 ---- ---- ---- ---- 112.00 -1.10 113.10 2040 ---- ---- ---- ---- 114.50 -1.00 115.50 2045 ---- ---- ---- ---- 117.00 -1.00 118.00 2050 ---- ---- ---- ---- 119.60 -.90 120.50 2055 ---- ---- ---- ---- 122.10 -1.00 123.10 2060 ---- ---- ---- ---- 124.80 -.90 125.70 2065 ---- ---- ---- ---- 127.40 -.90 128.30 2070 ---- ---- ---- ---- 130.10 -.90 131.00 2075 ---- ---- ---- ---- 132.80 -.90 133.70 2080 ---- ---- ---- ---- 135.60 -.80 136.40 2085 ---- ---- ---- ---- 138.40 -.80 139.20 2090 ---- ---- ---- ---- 141.20 -.80 142.00 2095 ---- ---- ---- ---- 144.10 -.80 144.90 2100 ---- ---- ---- ---- 147.00 -.70 147.70 2105 ---- ---- ---- ---- 149.90 -.70 150.60 2110 ---- ---- ---- ---- 152.90 -.70 153.60 2115 ---- ---- ---- ---- 155.90 -.60 156.50 2120 ---- ---- ---- ---- 159.00 -.50 159.50 2125 ---- ---- ---- ---- 162.00 -.60 162.60 2130 ---- ---- ---- ---- 165.10 -.50 165.60 2135 ---- ---- ---- ---- 168.30 -.40 168.70 2140 ---- ---- ---- ---- 171.40 -.40 171.80 2145 ---- ---- ---- ---- 174.60 -.30 174.90 2150 ---- ---- ---- ---- 177.80 -.30 178.10 2155 ---- ---- ---- ---- 181.10 -.20 181.30 2160 ---- ---- ---- ---- 184.40 -.10 184.50 2165 ---- ---- ---- ---- 187.70 -.10 187.80 2170 ---- ---- ---- ---- 191.00 -.10 191.10 2175 ---- ---- ---- ---- 194.40 .00 194.40 2180 ---- ---- ---- ---- 197.80 +.10 197.70 2185 ---- ---- ---- ---- 201.20 +.20 201.00 2190 ---- ---- ---- ---- 204.70 +.30 204.40 2195 ---- ---- ---- ---- 208.10 +.30 207.80 2200 ---- ---- ---- ---- 211.60 +.40 211.20 2205 ---- ---- ---- ---- 215.10 +.40 214.70 2210 ---- ---- ---- ---- 218.70 +.60 218.10 2215 ---- ---- ---- ---- 222.30 +.70 221.60 2220 ---- ---- ---- ---- 225.90 +.80 225.10 2225 ---- ---- ---- ---- 229.50 +.90 228.60 2230 ---- ---- ---- ---- 233.10 +.90 232.20 2235 ---- ---- ---- ---- 236.80 +1.00 235.80 2240 ---- ---- ---- ---- 240.40 +1.00 239.40 2245 ---- ---- ---- ---- 244.10 +1.10 243.00 2250 ---- ---- ---- ---- 247.90 +1.30 246.60 2255 ---- ---- ---- ---- 251.60 +1.40 250.20 2260 ---- ---- ---- ---- 255.40 +1.50 253.90 2265 ---- ---- ---- ---- 259.10 +1.50 257.60 2270 ---- ---- ---- ---- 262.90 +1.60 261.30 2275 ---- ---- ---- ---- 266.80 +1.80 265.00 2280 ---- ---- ---- ---- 270.60 +1.80 268.80 2285 ---- ---- ---- ---- 274.40 +1.90 272.50 2290 ---- ---- ---- ---- 278.30 +2.00 276.30 2295 ---- ---- ---- ---- 282.20 +2.10 280.10 2300 ---- ---- ---- ---- 286.10 +2.20 283.90 2305 ---- ---- ---- ---- 290.00 +2.30 287.70 2310 ---- ---- ---- ---- 293.90 +2.40 291.50 2315 ---- ---- ---- ---- 297.90 +2.50 295.40 2320 ---- ---- ---- ---- 301.80 +2.50 299.30 2325 ---- ---- ---- ---- 305.80 +2.70 303.10 2330 ---- ---- ---- ---- 309.80 +2.80 307.00 2335 ---- ---- ---- ---- 313.80 +2.90 310.90 2340 ---- ---- ---- ---- 317.80 +2.90 314.90 2345 ---- ---- ---- ---- 321.80 +3.00 318.80 2350 ---- ---- ---- ---- 325.90 +3.10 322.80 2355 ---- ---- ---- ---- 329.90 +3.20 326.70 2360 ---- ---- ---- ---- 334.00 +3.30 330.70 2365 ---- ---- ---- ---- 338.10 +3.40 334.70 2370 ---- ---- ---- ---- 342.20 +3.50 338.70 2375 ---- ---- ---- ---- 346.30 +3.50 342.80 2380 ---- ---- ---- ---- 350.40 +3.60 346.80 2385 ---- ---- ---- ---- 354.60 +3.80 350.80 2390 ---- ---- ---- ---- 358.70 +3.80 354.90 2400 ---- ---- ---- ---- 367.10 +4.00 363.10 2410 ---- ---- ---- ---- 375.40 +4.10 371.30 2420 ---- ---- ---- ---- 383.90 +4.40 379.50 2425 ---- ---- ---- ---- 388.10 +4.40 383.70 2430 ---- ---- ---- ---- 392.30 +4.50 387.80 2440 ---- ---- ---- ---- 400.90 +4.70 396.20 2450 ---- ---- ---- ---- 409.40 +4.80 404.60 2460 ---- ---- ---- ---- 418.00 +5.00 413.00 2470 ---- ---- ---- ---- 426.70 +5.20 421.50 2475 ---- ---- ---- ---- 431.00 +5.30 425.70 2480 ---- ---- ---- ---- 435.30 +5.30 430.00 2500 ---- ---- ---- ---- 452.80 +5.70 447.10 2525 ---- ---- ---- ---- 474.90 +6.20 468.70 2550 ---- ---- ---- ---- 497.10 +6.60 490.50 2575 ---- ---- ---- ---- 519.50 +6.90 512.60 2600 ---- ---- ---- ---- 542.20 +7.40 534.80 2625 ---- ---- ---- ---- 565.00 +7.90 557.10 2650 ---- ---- ---- ---- 587.90 +8.20 579.70 2675 ---- ---- ---- ---- 611.00 +8.60 602.40 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 5.30 -2.50 7.80 1525 ---- ---- ---- ---- 6.40 -2.70 9.10 1550 ---- ---- ---- ---- 7.70 -2.90 10.60 1575 ---- ---- ---- ---- 9.20 -3.10 12.30 1600 ---- ---- ---- ---- 10.90 -3.30 14.20 1625 ---- ---- ---- ---- 12.80 -3.60 16.40 1650 ---- ---- ---- ---- 15.10 -3.70 18.80 1675 ---- ---- ---- ---- 17.60 -3.90 21.50 1690 ---- ---- ---- ---- 19.30 -4.00 23.30 1700 ---- ---- ---- ---- 20.40 -4.10 24.50 1710 ---- ---- ---- ---- 21.70 -4.10 25.80 1720 ---- ---- ---- ---- 23.00 -4.20 27.20 1725 ---- ---- ---- ---- 23.70 -4.10 27.80 1730 ---- ---- ---- ---- 24.40 -4.20 28.60 1740 ---- ---- ---- ---- 25.80 -4.20 30.00 1750 ---- ---- ---- ---- 27.30 -4.20 31.50 1760 ---- ---- ---- ---- 28.80 -4.30 33.10 1770 ---- ---- ---- ---- 30.50 -4.30 34.80 1775 ---- ---- ---- ---- 31.30 -4.30 35.60 1780 ---- ---- ---- ---- 32.10 -4.40 36.50 1790 ---- ---- ---- ---- 33.90 -4.40 38.30 1795 ---- ---- ---- ---- 34.80 -4.40 39.20 1800 ---- ---- ---- ---- 35.80 -4.30 40.10 1805 ---- ---- ---- ---- 36.70 -4.40 41.10 1810 ---- ---- ---- ---- 37.70 -4.30 42.00 1815 ---- ---- ---- ---- 38.70 -4.30 43.00 1820 ---- ---- ---- ---- 39.70 -4.30 44.00 1825 ---- ---- ---- ---- 40.70 -4.40 45.10 1830 ---- ---- ---- ---- 41.70 -4.40 46.10 1835 ---- ---- ---- ---- 42.80 -4.40 47.20 1840 ---- ---- ---- ---- 43.90 -4.40 48.30 1845 ---- ---- ---- ---- 45.00 -4.40 49.40 1850 ---- ---- ---- ---- 46.20 -4.30 50.50 1855 ---- ---- ---- ---- 47.30 -4.30 51.60 1860 ---- ---- ---- ---- 48.50 -4.30 52.80 1865 ---- ---- ---- ---- 49.80 -4.20 54.00 1870 ---- ---- ---- ---- 51.00 -4.20 55.20 1875 ---- ---- ---- ---- 52.30 -4.10 56.40 1880 ---- ---- ---- ---- 53.60 -4.10 57.70 1885 ---- ---- ---- ---- 54.90 -4.10 59.00 1890 ---- ---- ---- ---- 56.30 -4.00 60.30 1895 ---- ---- ---- ---- 57.70 -3.90 61.60 1900 ---- ---- ---- ---- 59.10 -3.80 62.90 1905 ---- ---- ---- ---- 60.60 -3.70 64.30 1910 ---- ---- ---- ---- 62.10 -3.60 65.70 1915 ---- ---- ---- ---- 63.60 -3.60 67.20 1920 ---- ---- ---- ---- 65.20 -3.40 68.60 1925 ---- ---- ---- ---- 66.80 -3.30 70.10 1930 ---- ---- ---- ---- 68.40 -3.20 71.60 1935 ---- ---- ---- ---- 70.10 -3.10 73.20 1940 ---- ---- ---- ---- 71.80 -3.00 74.80 1945 ---- ---- ---- ---- 73.50 -2.90 76.40 1950 ---- ---- ---- ---- 75.30 -2.70 78.00 1955 ---- ---- ---- ---- 77.10 -2.60 79.70 1960 ---- ---- ---- ---- 79.00 -2.40 81.40 1965 ---- ---- ---- ---- 80.90 -2.30 83.20 1970 ---- ---- ---- ---- 82.80 -2.20 85.00 1975 ---- ---- ---- ---- 84.70 -2.10 86.80 1980 ---- ---- ---- ---- 86.70 -1.90 88.60 1985 ---- ---- ---- ---- 88.70 -1.80 90.50 1990 ---- ---- ---- ---- 90.80 -1.70 92.50 1995 ---- ---- ---- ---- 92.90 -1.60 94.50 2000 ---- ---- ---- ---- 95.00 -1.50 96.50 2005 ---- ---- ---- ---- 97.10 -1.40 98.50 2010 ---- ---- ---- ---- 99.30 -1.40 100.70 2015 ---- ---- ---- ---- 101.50 -1.30 102.80 2020 ---- ---- ---- ---- 103.80 -1.20 105.00 2025 ---- ---- ---- ---- 106.10 -1.10 107.20 2030 ---- ---- ---- ---- 108.40 -1.10 109.50 2035 ---- ---- ---- ---- 110.80 -1.00 111.80 2040 ---- ---- ---- ---- 113.10 -1.10 114.20 2045 ---- ---- ---- ---- 115.60 -1.00 116.60 2050 ---- ---- ---- ---- 118.00 -1.00 119.00 2055 ---- ---- ---- ---- 120.50 -1.00 121.50 2060 ---- ---- ---- ---- 123.10 -.90 124.00 2065 ---- ---- ---- ---- 125.60 -.90 126.50 2070 ---- ---- ---- ---- 128.20 -.90 129.10 2075 ---- ---- ---- ---- 130.90 -.90 131.80 2080 ---- ---- ---- ---- 133.60 -.80 134.40 2085 ---- ---- ---- ---- 136.30 -.80 137.10 2090 ---- ---- ---- ---- 139.00 -.90 139.90 2095 ---- ---- ---- ---- 141.80 -.90 142.70 2100 ---- ---- ---- ---- 144.60 -.90 145.50 2105 ---- ---- ---- ---- 147.50 -.80 148.30 2110 ---- ---- ---- ---- 150.40 -.80 151.20 2115 ---- ---- ---- ---- 153.30 -.80 154.10 2120 ---- ---- ---- ---- 156.20 -.90 157.10 2125 ---- ---- ---- ---- 159.20 -.90 160.10 2130 ---- ---- ---- ---- 162.20 -.90 163.10 2135 ---- ---- ---- ---- 165.30 -.80 166.10 2140 ---- ---- ---- ---- 168.40 -.80 169.20 2145 ---- ---- ---- ---- 171.50 -.80 172.30 2150 ---- ---- ---- ---- 174.60 -.90 175.50 630 2155 ---- ---- ---- ---- 177.80 -.90 178.70 2160 ---- ---- ---- ---- 181.00 -.90 181.90 2165 ---- ---- ---- ---- 184.20 -.90 185.10 2170 ---- ---- ---- ---- 187.50 -.80 188.30 2175 ---- ---- ---- ---- 190.80 -.80 191.60 2180 ---- ---- ---- ---- 194.10 -.80 194.90 2185 ---- ---- ---- ---- 197.50 -.80 198.30 2190 ---- ---- ---- ---- 200.80 -.80 201.60 2195 ---- ---- ---- ---- 204.20 -.80 205.00 2200 ---- ---- ---- ---- 207.70 -.70 208.40 2205 ---- ---- ---- ---- 211.10 -.70 211.80 2210 ---- ---- ---- ---- 214.60 -.70 215.30 2215 ---- ---- ---- ---- 218.10 -.60 218.70 2220 ---- ---- ---- ---- 221.60 -.60 222.20 2225 ---- ---- ---- ---- 225.10 -.60 225.70 2230 ---- ---- ---- ---- 228.70 -.50 229.20 2235 ---- ---- ---- ---- 232.30 -.50 232.80 2240 ---- ---- ---- ---- 235.90 -.40 236.30 2245 ---- ---- ---- ---- 239.60 -.30 239.90 2250 ---- ---- ---- ---- 243.20 -.30 243.50 2255 ---- ---- ---- ---- 246.90 -.20 247.10 2260 ---- ---- ---- ---- 250.60 -.10 250.70 2265 ---- ---- ---- ---- 254.30 .00 254.30 2270 ---- ---- ---- ---- 258.00 +.10 257.90 2275 ---- ---- ---- ---- 261.80 +.20 261.60 2280 ---- ---- ---- ---- 265.60 +.30 265.30 2285 ---- ---- ---- ---- 269.30 +.40 268.90 2290 ---- ---- ---- ---- 273.20 +.60 272.60 2295 ---- ---- ---- ---- 277.00 +.70 276.30 2300 ---- ---- ---- ---- 280.80 +.80 280.00 2305 ---- ---- ---- ---- 284.70 +1.00 283.70 2310 ---- ---- ---- ---- 288.60 +1.10 287.50 2315 ---- ---- ---- ---- 292.50 +1.30 291.20 2320 ---- ---- ---- ---- 296.40 +1.40 295.00 2325 ---- ---- ---- ---- 300.30 +1.60 298.70 2330 ---- ---- ---- ---- 304.20 +1.70 302.50 2335 ---- ---- ---- ---- 308.20 +1.90 306.30 2340 ---- ---- ---- ---- 312.10 +2.00 310.10 2345 ---- ---- ---- ---- 316.10 +2.20 313.90 2350 ---- ---- ---- ---- 320.10 +2.30 317.80 2355 ---- ---- ---- ---- 324.10 +2.50 321.60 2360 ---- ---- ---- ---- 328.10 +2.60 325.50 2365 ---- ---- ---- ---- 332.20 +2.90 329.30 2370 ---- ---- ---- ---- 336.20 +3.00 333.20 2375 ---- ---- ---- ---- 340.30 +3.20 337.10 2380 ---- ---- ---- ---- 344.40 +3.40 341.00 2385 ---- ---- ---- ---- 348.50 +3.60 344.90 2390 ---- ---- ---- ---- 352.60 +3.70 348.90 2395 ---- ---- ---- ---- 356.70 +3.90 352.80 2400 ---- ---- ---- ---- 360.80 +4.00 356.80 2410 ---- ---- ---- ---- 369.10 +4.40 364.70 2420 ---- ---- ---- ---- 377.40 +4.70 372.70 2425 ---- ---- ---- ---- 381.60 +4.90 376.70 2430 ---- ---- ---- ---- 385.80 +5.10 380.70 2440 ---- ---- ---- ---- 394.20 +5.40 388.80 2450 ---- ---- ---- ---- 402.70 +5.80 396.90 2460 ---- ---- ---- ---- 411.20 +6.10 405.10 2470 ---- ---- ---- ---- 419.80 +6.50 413.30 2475 ---- ---- ---- ---- 424.10 +6.60 417.50 2480 ---- ---- ---- ---- 428.40 +6.80 421.60 2490 ---- ---- ---- ---- 437.00 +7.10 429.90 2500 ---- ---- ---- ---- 445.70 +7.40 438.30 2525 ---- ---- ---- ---- 467.50 +8.20 459.30 2550 ---- ---- ---- ---- 489.50 +8.90 480.60 2575 ---- ---- ---- ---- 511.80 +9.70 502.10 2600 ---- ---- ---- ---- 534.20 +10.40 523.80 2625 ---- ---- ---- ---- 556.80 +11.10 545.70 2650 ---- ---- ---- ---- 579.60 +11.80 567.80 2675 ---- ---- ---- ---- 602.50 +12.40 590.10 2700 ---- ---- ---- ---- 625.50 +13.00 612.50 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .60 +.30 .30 975 ---- ---- ---- ---- .70 +.40 .30 1000 ---- ---- ---- ---- .90 +.50 .40 1025 ---- ---- ---- ---- 1.00 +.50 .50 1050 ---- ---- ---- ---- 1.10 +.50 .60 1075 ---- ---- ---- ---- 1.30 +.50 .80 1100 ---- ---- ---- ---- 1.50 +.60 .90 1125 ---- ---- ---- ---- 1.70 +.60 1.10 1130 ---- ---- ---- ---- 1.80 +.60 1.20 1140 ---- ---- ---- ---- 1.80 +.60 1.20 1150 ---- ---- ---- ---- 1.90 +.60 1.30 1160 ---- ---- ---- ---- 2.00 +.60 1.40 1170 ---- ---- ---- ---- 2.10 +.50 1.60 1175 ---- ---- ---- ---- 2.20 +.60 1.60 1180 ---- ---- ---- ---- 2.20 +.50 1.70 1190 ---- ---- ---- ---- 2.40 +.60 1.80 1200 ---- ---- ---- ---- 2.50 +.60 1.90 1210 ---- ---- ---- ---- 2.60 +.50 2.10 1220 ---- ---- ---- ---- 2.70 +.50 2.20 1225 ---- ---- ---- ---- 2.80 +.50 2.30 1230 ---- ---- ---- ---- 2.80 +.40 2.40 1235 ---- ---- ---- ---- 2.90 +.50 2.40 1240 ---- ---- ---- ---- 3.00 +.50 2.50 1245 ---- ---- ---- ---- 3.10 +.50 2.60 1250 ---- ---- ---- ---- 3.10 +.40 2.70 70 1255 ---- ---- ---- ---- 3.20 +.40 2.80 1260 ---- ---- ---- ---- 3.30 +.40 2.90 1265 ---- ---- ---- ---- 3.30 +.30 3.00 1270 ---- ---- ---- ---- 3.40 +.30 3.10 1275 ---- ---- ---- ---- 3.50 +.30 3.20 1280 ---- ---- ---- ---- 3.60 +.30 3.30 1285 ---- ---- ---- ---- 3.70 +.30 3.40 1290 ---- ---- ---- ---- 3.70 +.20 3.50 1295 ---- ---- ---- ---- 3.80 +.20 3.60 1300 ---- ---- ---- ---- 3.90 +.20 3.70 1305 ---- ---- ---- ---- 4.00 +.20 3.80 1310 ---- ---- ---- ---- 4.10 +.20 3.90 1315 ---- ---- ---- ---- 4.20 +.10 4.10 1320 ---- ---- ---- ---- 4.30 +.10 4.20 1325 ---- ---- ---- ---- 4.40 +.10 4.30 1330 ---- ---- ---- ---- 4.50 .00 4.50 1335 ---- ---- ---- ---- 4.60 .00 4.60 1340 ---- ---- ---- ---- 4.70 .00 4.70 1345 ---- ---- ---- ---- 4.80 -.10 4.90 1350 ---- ---- ---- ---- 4.90 -.10 5.00 1355 ---- ---- ---- ---- 5.00 -.20 5.20 1360 ---- ---- ---- ---- 5.10 -.20 5.30 1365 ---- ---- ---- ---- 5.20 -.30 5.50 1370 ---- ---- ---- ---- 5.30 -.40 5.70 1375 ---- ---- ---- ---- 5.40 -.40 5.80 1380 ---- ---- ---- ---- 5.50 -.50 6.00 1385 ---- ---- ---- ---- 5.70 -.50 6.20 1390 ---- ---- ---- ---- 5.80 -.50 6.30 1395 ---- ---- ---- ---- 5.90 -.60 6.50 1400 ---- ---- ---- ---- 6.00 -.70 6.70 1405 ---- ---- ---- ---- 6.10 -.80 6.90 1410 ---- ---- ---- ---- 6.30 -.80 7.10 1415 ---- ---- ---- ---- 6.40 -.90 7.30 1420 ---- ---- ---- ---- 6.50 -1.00 7.50 1425 ---- ---- ---- ---- 6.70 -1.00 7.70 1430 ---- ---- ---- ---- 6.80 -1.10 7.90 1435 ---- ---- ---- ---- 7.00 -1.20 8.20 1440 ---- ---- ---- ---- 7.10 -1.30 8.40 1445 ---- ---- ---- ---- 7.30 -1.30 8.60 1450 ---- ---- ---- ---- 7.40 -1.50 8.90 1455 ---- ---- ---- ---- 7.60 -1.50 9.10 1460 ---- ---- ---- ---- 7.70 -1.70 9.40 1465 ---- ---- ---- ---- 7.90 -1.70 9.60 1470 ---- ---- ---- ---- 8.10 -1.80 9.90 1475 ---- ---- ---- ---- 8.30 -1.80 10.10 1480 ---- ---- ---- ---- 8.40 -2.00 10.40 1485 ---- ---- ---- ---- 8.60 -2.10 10.70 1490 ---- ---- ---- ---- 8.80 -2.20 11.00 1495 ---- ---- ---- ---- 9.00 -2.30 11.30 1500 ---- ---- ---- ---- 9.20 -2.40 11.60 1505 ---- ---- ---- ---- 9.40 -2.50 11.90 1510 ---- ---- ---- ---- 9.60 -2.60 12.20 1515 ---- ---- ---- ---- 9.90 -2.60 12.50 1520 ---- ---- ---- ---- 10.10 -2.70 12.80 1525 ---- ---- ---- ---- 10.30 -2.80 13.10 1530 ---- ---- ---- ---- 10.50 -3.00 13.50 1535 ---- ---- ---- ---- 10.80 -3.00 13.80 1540 ---- ---- ---- ---- 11.00 -3.20 14.20 1545 ---- ---- ---- ---- 11.30 -3.20 14.50 1550 ---- ---- ---- ---- 11.60 -3.30 14.90 1555 ---- ---- ---- ---- 11.90 -3.30 15.20 1560 ---- ---- ---- ---- 12.10 -3.50 15.60 1565 ---- ---- ---- ---- 12.40 -3.60 16.00 1570 ---- ---- ---- ---- 12.70 -3.70 16.40 1575 ---- ---- ---- ---- 13.00 -3.80 16.80 1580 ---- ---- ---- ---- 13.40 -3.80 17.20 1585 ---- ---- ---- ---- 13.70 -3.90 17.60 1590 ---- ---- ---- ---- 14.00 -4.00 18.00 1595 ---- ---- ---- ---- 14.40 -4.00 18.40 1600 ---- ---- ---- ---- 14.70 -4.20 18.90 1605 ---- ---- ---- ---- 15.10 -4.20 19.30 1610 ---- ---- ---- ---- 15.40 -4.30 19.70 1615 ---- ---- ---- ---- 15.80 -4.40 20.20 1620 ---- ---- ---- ---- 16.20 -4.50 20.70 1625 ---- ---- ---- ---- 16.60 -4.50 21.10 1630 ---- ---- ---- ---- 17.00 -4.60 21.60 1635 ---- ---- ---- ---- 17.40 -4.70 22.10 1640 ---- ---- ---- ---- 17.80 -4.80 22.60 1645 ---- ---- ---- ---- 18.30 -4.80 23.10 1650 ---- ---- ---- ---- 18.70 -4.90 23.60 1655 ---- ---- ---- ---- 19.20 -4.90 24.10 1660 ---- ---- ---- ---- 19.60 -5.00 24.60 1665 ---- ---- ---- ---- 20.10 -5.00 25.10 1670 ---- ---- ---- ---- 20.60 -5.10 25.70 1675 ---- ---- ---- ---- 21.10 -5.10 26.20 1680 ---- ---- ---- ---- 21.60 -5.20 26.80 1685 ---- ---- ---- ---- 22.10 -5.20 27.30 1690 ---- ---- ---- ---- 22.70 -5.20 27.90 1695 ---- ---- ---- ---- 23.20 -5.30 28.50 1700 ---- ---- ---- ---- 23.80 -5.30 29.10 100 1705 ---- ---- ---- ---- 24.30 -5.40 29.70 1710 ---- ---- ---- ---- 24.90 -5.40 30.30 1715 ---- ---- ---- ---- 25.50 -5.40 30.90 1720 ---- ---- ---- ---- 26.10 -5.50 31.60 1725 ---- ---- ---- ---- 26.70 -5.50 32.20 1730 ---- ---- ---- ---- 27.40 -5.50 32.90 1735 ---- ---- ---- ---- 28.00 -5.50 33.50 1740 ---- ---- ---- ---- 28.70 -5.50 34.20 1745 ---- ---- ---- ---- 29.40 -5.50 34.90 1750 ---- ---- ---- ---- 30.10 -5.50 35.60 1755 ---- ---- ---- ---- 30.80 -5.50 36.30 1760 ---- ---- ---- ---- 31.60 -5.50 37.10 1765 ---- ---- ---- ---- 32.30 -5.50 37.80 1770 ---- ---- ---- ---- 33.10 -5.50 38.60 1775 ---- ---- ---- ---- 33.90 -5.50 39.40 1780 ---- ---- ---- ---- 34.70 -5.50 40.20 1785 ---- ---- ---- ---- 35.60 -5.40 41.00 1790 ---- ---- ---- ---- 36.40 -5.40 41.80 1795 ---- ---- ---- ---- 37.30 -5.30 42.60 1800 ---- ---- ---- ---- 38.20 -5.30 43.50 750 1805 ---- ---- ---- ---- 39.10 -5.30 44.40 1810 ---- ---- ---- ---- 40.10 -5.20 45.30 1815 ---- ---- ---- ---- 41.10 -5.10 46.20 1820 ---- ---- ---- ---- 42.10 -5.10 47.20 1825 ---- ---- ---- ---- 43.10 -5.00 48.10 150 1830 ---- ---- ---- ---- 44.20 -4.90 49.10 1835 ---- ---- ---- ---- 45.30 -4.90 50.20 1840 ---- ---- ---- ---- 46.40 -4.80 51.20 1845 ---- ---- ---- ---- 47.50 -4.70 52.20 1850 ---- ---- ---- ---- 48.70 -4.60 53.30 1855 ---- ---- ---- ---- 49.90 -4.50 54.40 1860 ---- ---- ---- ---- 51.10 -4.50 55.60 1865 ---- ---- ---- ---- 52.40 -4.30 56.70 1870 ---- ---- ---- ---- 53.60 -4.30 57.90 1875 ---- ---- ---- ---- 54.90 -4.30 59.20 1880 ---- ---- ---- ---- 56.30 -4.10 60.40 1885 ---- ---- ---- ---- 57.70 -4.00 61.70 1890 ---- ---- ---- ---- 59.10 -3.90 63.00 1895 ---- ---- ---- ---- 60.50 -3.80 64.30 1900 ---- ---- ---- ---- 62.00 -3.70 65.70 1905 ---- ---- ---- ---- 63.50 -3.60 67.10 1910 ---- ---- ---- ---- 65.00 -3.50 68.50 1915 ---- ---- ---- ---- 66.60 -3.40 70.00 1920 ---- ---- ---- ---- 68.20 -3.30 71.50 1925 ---- ---- ---- ---- 69.80 -3.20 73.00 1930 ---- ---- ---- ---- 71.50 -3.10 74.60 1935 ---- ---- ---- ---- 73.20 -3.00 76.20 1940 ---- ---- ---- ---- 74.90 -2.90 77.80 1945 ---- ---- ---- ---- 76.70 -2.80 79.50 1950 ---- ---- ---- ---- 78.50 -2.70 81.20 1955 ---- ---- ---- ---- 80.30 -2.60 82.90 1960 ---- ---- ---- ---- 82.20 -2.50 84.70 1965 ---- ---- ---- ---- 84.10 -2.40 86.50 1970 ---- ---- ---- ---- 86.00 -2.40 88.40 1975 ---- ---- ---- ---- 88.00 -2.30 90.30 1980 ---- ---- ---- ---- 90.00 -2.20 92.20 1985 ---- ---- ---- ---- 92.00 -2.10 94.10 1990 ---- ---- ---- ---- 94.10 -2.10 96.20 1995 ---- ---- ---- ---- 96.20 -2.00 98.20 2000 ---- ---- ---- ---- 98.30 -2.00 100.30 2005 ---- ---- ---- ---- 100.50 -1.90 102.40 2010 ---- ---- ---- ---- 102.70 -1.90 104.60 2015 ---- ---- ---- ---- 104.90 -1.90 106.80 2020 ---- ---- ---- ---- 107.20 -1.80 109.00 2025 ---- ---- ---- ---- 109.50 -1.80 111.30 2030 ---- ---- ---- ---- 111.80 -1.80 113.60 2035 ---- ---- ---- ---- 114.20 -1.70 115.90 2040 ---- ---- ---- ---- 116.60 -1.70 118.30 2045 ---- ---- ---- ---- 119.10 -1.70 120.80 2050 ---- ---- ---- ---- 121.50 -1.70 123.20 2055 ---- ---- ---- ---- 124.10 -1.60 125.70 2060 ---- ---- ---- ---- 126.60 -1.70 128.30 2065 ---- ---- ---- ---- 129.20 -1.70 130.90 2070 ---- ---- ---- ---- 131.80 -1.70 133.50 2075 ---- ---- ---- ---- 134.50 -1.60 136.10 2080 ---- ---- ---- ---- 137.10 -1.70 138.80 2085 ---- ---- ---- ---- 139.90 -1.60 141.50 2090 ---- ---- ---- ---- 142.60 -1.70 144.30 2095 ---- ---- ---- ---- 145.40 -1.60 147.00 2100 ---- ---- ---- ---- 148.20 -1.60 149.80 2105 ---- ---- ---- ---- 151.10 -1.60 152.70 2110 ---- ---- ---- ---- 154.00 -1.60 155.60 2115 ---- ---- ---- ---- 156.90 -1.60 158.50 2120 ---- ---- ---- ---- 159.90 -1.50 161.40 2125 ---- ---- ---- ---- 162.80 -1.60 164.40 2130 ---- ---- ---- ---- 165.90 -1.50 167.40 2135 ---- ---- ---- ---- 168.90 -1.50 170.40 2140 ---- ---- ---- ---- 172.00 -1.50 173.50 2145 ---- ---- ---- ---- 175.10 -1.40 176.50 2150 ---- ---- ---- ---- 178.30 -1.40 179.70 600 2155 ---- ---- ---- ---- 181.40 -1.40 182.80 2160 ---- ---- ---- ---- 184.70 -1.30 186.00 2165 ---- ---- ---- ---- 187.90 -1.20 189.10 2170 ---- ---- ---- ---- 191.20 -1.20 192.40 2175 ---- ---- ---- ---- 194.40 -1.20 195.60 2180 ---- ---- ---- ---- 197.80 -1.10 198.90 2185 ---- ---- ---- ---- 201.10 -1.10 202.20 2190 ---- ---- ---- ---- 204.50 -1.00 205.50 2195 ---- ---- ---- ---- 207.90 -.90 208.80 2200 ---- ---- ---- ---- 211.30 -.90 212.20 2205 ---- ---- ---- ---- 214.70 -.90 215.60 2210 ---- ---- ---- ---- 218.20 -.80 219.00 2215 ---- ---- ---- ---- 221.70 -.70 222.40 2220 ---- ---- ---- ---- 225.20 -.60 225.80 2225 ---- ---- ---- ---- 228.80 -.50 229.30 2230 ---- ---- ---- ---- 232.30 -.50 232.80 2235 ---- ---- ---- ---- 235.90 -.40 236.30 2240 ---- ---- ---- ---- 239.50 -.30 239.80 2245 ---- ---- ---- ---- 243.10 -.20 243.30 2250 ---- ---- ---- ---- 246.80 -.10 246.90 2255 ---- ---- ---- ---- 250.50 .00 250.50 2260 ---- ---- ---- ---- 254.10 .00 254.10 2265 ---- ---- ---- ---- 257.90 +.20 257.70 2270 ---- ---- ---- ---- 261.60 +.30 261.30 2275 ---- ---- ---- ---- 265.30 +.40 264.90 2280 ---- ---- ---- ---- 269.10 +.50 268.60 2285 ---- ---- ---- ---- 272.90 +.60 272.30 2290 ---- ---- ---- ---- 276.70 +.70 276.00 2295 ---- ---- ---- ---- 280.50 +.80 279.70 2300 ---- ---- ---- ---- 284.30 +.90 283.40 2305 ---- ---- ---- ---- 288.20 +1.10 287.10 2310 ---- ---- ---- ---- 292.00 +1.10 290.90 2315 ---- ---- ---- ---- 295.90 +1.30 294.60 2320 ---- ---- ---- ---- 299.80 +1.40 298.40 2325 ---- ---- ---- ---- 303.70 +1.50 302.20 2330 ---- ---- ---- ---- 307.70 +1.70 306.00 2335 ---- ---- ---- ---- 311.60 +1.80 309.80 2340 ---- ---- ---- ---- 315.60 +2.00 313.60 2345 ---- ---- ---- ---- 319.50 +2.10 317.40 2350 ---- ---- ---- ---- 323.50 +2.20 321.30 2355 ---- ---- ---- ---- 327.50 +2.40 325.10 2360 ---- ---- ---- ---- 331.50 +2.50 329.00 2365 ---- ---- ---- ---- 335.50 +2.60 332.90 2370 ---- ---- ---- ---- 339.60 +2.80 336.80 2375 ---- ---- ---- ---- 343.60 +2.90 340.70 2380 ---- ---- ---- ---- 347.70 +3.10 344.60 2385 ---- ---- ---- ---- 351.80 +3.30 348.50 2390 ---- ---- ---- ---- 355.90 +3.40 352.50 2395 ---- ---- ---- ---- 360.00 +3.60 356.40 2400 ---- ---- ---- ---- 364.10 +3.70 360.40 2410 ---- ---- ---- ---- 372.30 +4.00 368.30 2420 ---- ---- ---- ---- 380.60 +4.30 376.30 2425 ---- ---- ---- ---- 384.80 +4.50 380.30 2430 ---- ---- ---- ---- 389.00 +4.70 384.30 2440 ---- ---- ---- ---- 397.40 +5.00 392.40 2450 ---- ---- ---- ---- 405.80 +5.30 400.50 2460 ---- ---- ---- ---- 414.30 +5.70 408.60 2470 ---- ---- ---- ---- 422.80 +6.00 416.80 2475 ---- ---- ---- ---- 427.10 +6.20 420.90 2480 ---- ---- ---- ---- 431.40 +6.40 425.00 2490 ---- ---- ---- ---- 440.00 +6.80 433.20 2500 ---- ---- ---- ---- 448.60 +7.10 441.50 2525 ---- ---- ---- ---- 470.40 +8.20 462.20 2550 ---- ---- ---- ---- 492.30 +9.10 483.20 2575 ---- ---- ---- ---- 514.50 +10.10 504.40 2600 ---- ---- ---- ---- 536.80 +11.00 525.80 2625 ---- ---- ---- ---- 559.40 +12.10 547.30 2650 ---- ---- ---- ---- 582.00 +13.00 569.00 2675 ---- ---- ---- ---- 604.90 +14.00 590.90 2700 ---- ---- ---- ---- 627.90 +14.90 613.00 3000 ---- ---- ---- ---- 912.10 +22.90 889.20 3450 ---- ---- ---- ---- 1355.50 +23.00 1332.50 3475 ---- ---- ---- ---- 1380.50 +23.00 1357.50 3500 ---- ---- ---- ---- 1405.50 +23.00 1382.50 4000 ---- ---- ---- ---- 1905.50 +23.00 1882.50 OG JAN25 Gold Option PUT 1625 ---- ---- ---- ---- 14.80 -2.30 17.10 1650 ---- ---- ---- ---- 17.20 -2.60 19.80 1675 ---- ---- ---- ---- 19.90 -2.90 22.80 1700 ---- ---- ---- ---- 22.90 -3.30 26.20 1725 ---- ---- ---- ---- 26.20 -3.70 29.90 1750 ---- ---- ---- ---- 29.90 -4.00 33.90 1775 ---- ---- ---- ---- 34.00 -4.40 38.40 1800 ---- ---- ---- ---- 38.50 -4.80 43.30 1810 ---- ---- ---- ---- 40.50 -4.90 45.40 1820 ---- ---- ---- ---- 42.50 -5.00 47.50 1825 ---- ---- ---- ---- 43.50 -5.10 48.60 1830 ---- ---- ---- ---- 44.50 -5.30 49.80 1840 ---- ---- ---- ---- 46.70 -5.40 52.10 1850 ---- ---- ---- ---- 48.90 -5.60 54.50 1860 ---- ---- ---- ---- 51.30 -5.60 56.90 1870 ---- ---- ---- ---- 53.70 -5.70 59.40 1875 ---- ---- ---- ---- 54.90 -5.80 60.70 1880 ---- ---- ---- ---- 56.20 -5.90 62.10 1890 ---- ---- ---- ---- 58.90 -5.80 64.70 1900 ---- ---- ---- ---- 61.60 -5.90 67.50 1910 ---- ---- ---- ---- 64.50 -5.90 70.40 1915 ---- ---- ---- ---- 65.90 -5.90 71.80 1920 ---- ---- ---- ---- 67.50 -5.80 73.30 1925 ---- ---- ---- ---- 69.00 -5.90 74.90 1930 ---- ---- ---- ---- 70.60 -5.80 76.40 1935 ---- ---- ---- ---- 72.20 -5.80 78.00 1940 ---- ---- ---- ---- 73.90 -5.60 79.50 1945 ---- ---- ---- ---- 75.50 -5.70 81.20 1950 ---- ---- ---- ---- 77.30 -5.50 82.80 1955 ---- ---- ---- ---- 79.00 -5.50 84.50 1960 ---- ---- ---- ---- 80.80 -5.40 86.20 1965 ---- ---- ---- ---- 82.70 -5.20 87.90 1970 ---- ---- ---- ---- 84.50 -5.20 89.70 1975 ---- ---- ---- ---- 86.40 -5.00 91.40 1980 ---- ---- ---- ---- 88.30 -5.00 93.30 1985 ---- ---- ---- ---- 90.30 -4.80 95.10 1990 ---- ---- ---- ---- 92.30 -4.70 97.00 1995 ---- ---- ---- ---- 94.30 -4.60 98.90 2000 ---- ---- ---- ---- 96.40 -4.40 100.80 2005 ---- ---- ---- ---- 98.40 -4.40 102.80 2010 ---- ---- ---- ---- 100.60 -4.20 104.80 2015 ---- ---- ---- ---- 102.70 -4.20 106.90 2020 ---- ---- ---- ---- 104.90 -4.10 109.00 2025 ---- ---- ---- ---- 107.10 -4.00 111.10 2030 ---- ---- ---- ---- 109.40 -3.80 113.20 2035 ---- ---- ---- ---- 111.60 -3.80 115.40 2040 ---- ---- ---- ---- 114.00 -3.60 117.60 2045 ---- ---- ---- ---- 116.30 -3.60 119.90 2050 ---- ---- ---- ---- 118.70 -3.50 122.20 2055 ---- ---- ---- ---- 121.10 -3.40 124.50 2060 ---- ---- ---- ---- 123.60 -3.30 126.90 2065 ---- ---- ---- ---- 126.10 -3.30 129.40 2070 ---- ---- ---- ---- 128.60 -3.20 131.80 2075 ---- ---- ---- ---- 131.10 -3.20 134.30 2080 ---- ---- ---- ---- 133.70 -3.20 136.90 2085 ---- ---- ---- ---- 136.30 -3.10 139.40 2090 ---- ---- ---- ---- 139.00 -3.10 142.10 2095 ---- ---- ---- ---- 141.70 -3.00 144.70 2100 ---- ---- ---- ---- 144.40 -3.00 147.40 2105 ---- ---- ---- ---- 147.20 -2.90 150.10 2110 ---- ---- ---- ---- 150.00 -2.90 152.90 2115 ---- ---- ---- ---- 152.80 -2.90 155.70 2120 ---- ---- ---- ---- 155.70 -2.80 158.50 2125 ---- ---- ---- ---- 158.60 -2.80 161.40 2130 ---- ---- ---- ---- 161.50 -2.80 164.30 2135 ---- ---- ---- ---- 164.40 -2.80 167.20 2140 ---- ---- ---- ---- 167.40 -2.80 170.20 2145 ---- ---- ---- ---- 170.50 -2.70 173.20 2150 ---- ---- ---- ---- 173.50 -2.70 176.20 2155 ---- ---- ---- ---- 176.60 -2.70 179.30 2160 ---- ---- ---- ---- 179.70 -2.70 182.40 2165 ---- ---- ---- ---- 182.90 -2.60 185.50 2170 ---- ---- ---- ---- 186.00 -2.60 188.60 2175 ---- ---- ---- ---- 189.20 -2.60 191.80 2180 ---- ---- ---- ---- 192.50 -2.50 195.00 2185 ---- ---- ---- ---- 195.70 -2.50 198.20 2190 ---- ---- ---- ---- 199.00 -2.50 201.50 2195 ---- ---- ---- ---- 202.30 -2.50 204.80 2200 ---- ---- ---- ---- 205.70 -2.40 208.10 2205 ---- ---- ---- ---- 209.00 -2.40 211.40 2210 ---- ---- ---- ---- 212.40 -2.40 214.80 2215 ---- ---- ---- ---- 215.80 -2.40 218.20 2220 ---- ---- ---- ---- 219.30 -2.30 221.60 2225 ---- ---- ---- ---- 222.70 -2.30 225.00 2230 ---- ---- ---- ---- 226.20 -2.20 228.40 2235 ---- ---- ---- ---- 229.70 -2.20 231.90 2240 ---- ---- ---- ---- 233.30 -2.00 235.30 2245 ---- ---- ---- ---- 236.80 -2.00 238.80 2250 ---- ---- ---- ---- 240.40 -2.00 242.40 2255 ---- ---- ---- ---- 244.00 -1.90 245.90 2260 ---- ---- ---- ---- 247.60 -1.80 249.40 2265 ---- ---- ---- ---- 251.30 -1.70 253.00 2270 ---- ---- ---- ---- 254.90 -1.70 256.60 2275 ---- ---- ---- ---- 258.60 -1.60 260.20 2280 ---- ---- ---- ---- 262.30 -1.50 263.80 2285 ---- ---- ---- ---- 266.00 -1.40 267.40 2290 ---- ---- ---- ---- 269.80 -1.20 271.00 2295 ---- ---- ---- ---- 273.50 -1.20 274.70 2300 ---- ---- ---- ---- 277.30 -1.10 278.40 2305 ---- ---- ---- ---- 281.10 -.90 282.00 2310 ---- ---- ---- ---- 284.90 -.80 285.70 2315 ---- ---- ---- ---- 288.70 -.70 289.40 2320 ---- ---- ---- ---- 292.50 -.60 293.10 2325 ---- ---- ---- ---- 296.40 -.40 296.80 2330 ---- ---- ---- ---- 300.20 -.40 300.60 2335 ---- ---- ---- ---- 304.10 -.20 304.30 2340 ---- ---- ---- ---- 308.00 -.10 308.10 2345 ---- ---- ---- ---- 311.90 .00 311.90 2350 ---- ---- ---- ---- 315.80 +.10 315.70 2355 ---- ---- ---- ---- 319.80 +.30 319.50 2360 ---- ---- ---- ---- 323.70 +.40 323.30 2365 ---- ---- ---- ---- 327.70 +.60 327.10 2370 ---- ---- ---- ---- 331.60 +.70 330.90 2375 ---- ---- ---- ---- 335.60 +.80 334.80 2380 ---- ---- ---- ---- 339.60 +.90 338.70 2385 ---- ---- ---- ---- 343.60 +1.10 342.50 2390 ---- ---- ---- ---- 347.70 +1.30 346.40 2395 ---- ---- ---- ---- 351.70 +1.40 350.30 2400 ---- ---- ---- ---- 355.80 +1.60 354.20 2405 ---- ---- ---- ---- 359.80 +1.70 358.10 2410 ---- ---- ---- ---- 363.90 +1.80 362.10 2420 ---- ---- ---- ---- 372.10 +2.10 370.00 2425 ---- ---- ---- ---- 376.20 +2.30 373.90 2430 ---- ---- ---- ---- 380.30 +2.40 377.90 2440 ---- ---- ---- ---- 388.60 +2.70 385.90 2450 ---- ---- ---- ---- 396.90 +2.90 394.00 2460 ---- ---- ---- ---- 405.30 +3.30 402.00 2470 ---- ---- ---- ---- 413.70 +3.50 410.20 2475 ---- ---- ---- ---- 417.90 +3.60 414.30 2480 ---- ---- ---- ---- 422.10 +3.80 418.30 2490 ---- ---- ---- ---- 430.60 +4.00 426.60 2500 ---- ---- ---- ---- 439.10 +4.30 434.80 2510 ---- ---- ---- ---- 447.70 +4.60 443.10 2525 ---- ---- ---- ---- 460.60 +5.00 455.60 2550 ---- ---- ---- ---- 482.30 +5.60 476.70 2575 ---- ---- ---- ---- 504.20 +6.30 497.90 2600 ---- ---- ---- ---- 526.30 +6.90 519.40 2625 ---- ---- ---- ---- 548.60 +7.50 541.10 2650 ---- ---- ---- ---- 571.00 +8.10 562.90 2675 ---- ---- ---- ---- 593.60 +8.70 584.90 2700 ---- ---- ---- ---- 616.40 +9.30 607.10 OG FEB25 Gold Option PUT 1625 ---- ---- ---- ---- 16.50 -7.40 23.90 1650 ---- ---- ---- ---- 19.00 -8.00 27.00 1675 ---- ---- ---- ---- 21.80 -8.50 30.30 1700 ---- ---- ---- ---- 25.00 -8.90 33.90 1725 ---- ---- ---- ---- 28.50 -9.30 37.80 1750 ---- ---- ---- ---- 32.30 -9.80 42.10 1775 ---- ---- ---- ---- 36.60 -10.10 46.70 1800 ---- ---- ---- ---- 41.20 -10.50 51.70 1810 ---- ---- ---- ---- 43.20 -10.60 53.80 1820 ---- ---- ---- ---- 45.30 -10.70 56.00 1825 ---- ---- ---- ---- 46.40 -10.70 57.10 1830 ---- ---- ---- ---- 47.40 -10.90 58.30 1840 ---- ---- ---- ---- 49.60 -11.00 60.60 1850 ---- ---- ---- ---- 51.90 -11.00 62.90 1860 ---- ---- ---- ---- 54.30 -11.10 65.40 1870 ---- ---- ---- ---- 56.80 -11.10 67.90 1880 ---- ---- ---- ---- 59.40 -11.10 70.50 1890 ---- ---- ---- ---- 62.10 -11.10 73.20 1900 ---- ---- ---- ---- 64.90 -11.00 75.90 1910 ---- ---- ---- ---- 67.80 -10.90 78.70 1915 ---- ---- ---- ---- 69.30 -10.90 80.20 1920 ---- ---- ---- ---- 70.80 -10.90 81.70 1925 ---- ---- ---- ---- 72.40 -10.80 83.20 1930 ---- ---- ---- ---- 74.00 -10.70 84.70 1935 ---- ---- ---- ---- 75.60 -10.60 86.20 1940 ---- ---- ---- ---- 77.30 -10.50 87.80 1945 ---- ---- ---- ---- 79.00 -10.40 89.40 1950 ---- ---- ---- ---- 80.80 -10.20 91.00 1955 ---- ---- ---- ---- 82.60 -10.10 92.70 1960 ---- ---- ---- ---- 84.40 -9.90 94.30 1965 ---- ---- ---- ---- 86.20 -9.80 96.00 1970 ---- ---- ---- ---- 88.10 -9.70 97.80 1975 ---- ---- ---- ---- 90.00 -9.50 99.50 1980 ---- ---- ---- ---- 92.00 -9.30 101.30 1985 ---- ---- ---- ---- 94.00 -9.10 103.10 1990 ---- ---- ---- ---- 96.00 -9.00 105.00 1995 ---- ---- ---- ---- 98.00 -8.80 106.80 2000 ---- ---- ---- ---- 100.10 -8.60 108.70 2005 ---- ---- ---- ---- 102.20 -8.40 110.60 2010 ---- ---- ---- ---- 104.30 -8.30 112.60 2015 ---- ---- ---- ---- 106.50 -8.10 114.60 2020 ---- ---- ---- ---- 108.70 -7.90 116.60 2025 ---- ---- ---- ---- 110.90 -7.80 118.70 2030 ---- ---- ---- ---- 113.20 -7.60 120.80 2035 ---- ---- ---- ---- 115.50 -7.40 122.90 2040 ---- ---- ---- ---- 117.80 -7.20 125.00 2045 ---- ---- ---- ---- 120.20 -7.00 127.20 2050 ---- ---- ---- ---- 122.60 -6.80 129.40 2055 ---- ---- ---- ---- 125.00 -6.70 131.70 2060 ---- ---- ---- ---- 127.50 -6.50 134.00 2065 ---- ---- ---- ---- 130.00 -6.30 136.30 2070 ---- ---- ---- ---- 132.50 -6.20 138.70 2075 ---- ---- ---- ---- 135.10 -6.00 141.10 2080 ---- ---- ---- ---- 137.70 -5.80 143.50 2085 ---- ---- ---- ---- 140.30 -5.70 146.00 2090 ---- ---- ---- ---- 143.00 -5.50 148.50 2095 ---- ---- ---- ---- 145.70 -5.30 151.00 2100 ---- ---- ---- ---- 148.40 -5.20 153.60 2105 ---- ---- ---- ---- 151.20 -5.00 156.20 2110 ---- ---- ---- ---- 154.00 -4.90 158.90 2115 ---- ---- ---- ---- 156.80 -4.80 161.60 2120 ---- ---- ---- ---- 159.70 -4.60 164.30 2125 ---- ---- ---- ---- 162.60 -4.50 167.10 2130 ---- ---- ---- ---- 165.50 -4.40 169.90 2135 ---- ---- ---- ---- 168.50 -4.30 172.80 2140 ---- ---- ---- ---- 171.50 -4.20 175.70 2145 ---- ---- ---- ---- 174.50 -4.10 178.60 2150 ---- ---- ---- ---- 177.60 -3.90 181.50 2155 ---- ---- ---- ---- 180.70 -3.80 184.50 2160 ---- ---- ---- ---- 183.80 -3.80 187.60 2165 ---- ---- ---- ---- 186.90 -3.70 190.60 2170 ---- ---- ---- ---- 190.10 -3.60 193.70 2175 ---- ---- ---- ---- 193.30 -3.60 196.90 2180 ---- ---- ---- ---- 196.50 -3.50 200.00 2185 ---- ---- ---- ---- 199.80 -3.40 203.20 2190 ---- ---- ---- ---- 203.10 -3.40 206.50 2195 ---- ---- ---- ---- 206.40 -3.30 209.70 2200 ---- ---- ---- ---- 209.70 -3.30 213.00 2205 ---- ---- ---- ---- 213.10 -3.20 216.30 2210 ---- ---- ---- ---- 216.50 -3.20 219.70 2215 ---- ---- ---- ---- 219.90 -3.10 223.00 2220 ---- ---- ---- ---- 223.30 -3.10 226.40 2225 ---- ---- ---- ---- 226.80 -3.10 229.90 2230 ---- ---- ---- ---- 230.30 -3.00 233.30 2235 ---- ---- ---- ---- 233.80 -3.00 236.80 2240 ---- ---- ---- ---- 237.30 -3.00 240.30 2245 ---- ---- ---- ---- 240.90 -2.90 243.80 2250 ---- ---- ---- ---- 244.50 -2.80 247.30 2255 ---- ---- ---- ---- 248.10 -2.80 250.90 2260 ---- ---- ---- ---- 251.70 -2.70 254.40 2265 ---- ---- ---- ---- 255.30 -2.70 258.00 2270 ---- ---- ---- ---- 259.00 -2.60 261.60 2275 ---- ---- ---- ---- 262.60 -2.60 265.20 2280 ---- ---- ---- ---- 266.30 -2.60 268.90 2285 ---- ---- ---- ---- 270.00 -2.50 272.50 2290 ---- ---- ---- ---- 273.80 -2.40 276.20 2295 ---- ---- ---- ---- 277.50 -2.40 279.90 2300 ---- ---- ---- ---- 281.30 -2.30 283.60 2305 ---- ---- ---- ---- 285.10 -2.20 287.30 2310 ---- ---- ---- ---- 288.80 -2.30 291.10 2315 ---- ---- ---- ---- 292.70 -2.10 294.80 2320 ---- ---- ---- ---- 296.50 -2.10 298.60 2325 ---- ---- ---- ---- 300.30 -2.10 302.40 2330 ---- ---- ---- ---- 304.20 -2.00 306.20 2335 ---- ---- ---- ---- 308.00 -2.00 310.00 2340 ---- ---- ---- ---- 311.90 -1.90 313.80 2345 ---- ---- ---- ---- 315.80 -1.80 317.60 2350 ---- ---- ---- ---- 319.70 -1.80 321.50 2360 ---- ---- ---- ---- 327.60 -1.60 329.20 2370 ---- ---- ---- ---- 335.50 -1.50 337.00 2380 ---- ---- ---- ---- 343.50 -1.30 344.80 2390 ---- ---- ---- ---- 351.50 -1.20 352.70 2400 ---- ---- ---- ---- 359.60 -1.10 360.70 2410 ---- ---- ---- ---- 367.70 -.90 368.60 2420 ---- ---- ---- ---- 375.80 -.90 376.70 2425 ---- ---- ---- ---- 379.90 -.80 380.70 2430 ---- ---- ---- ---- 384.00 -.80 384.80 2440 ---- ---- ---- ---- 392.30 -.60 392.90 2450 ---- ---- ---- ---- 400.60 -.40 401.00 2475 ---- ---- ---- ---- 421.50 -.10 421.60 2500 ---- ---- ---- ---- 442.70 +.20 442.50 2525 ---- ---- ---- ---- 464.10 +.60 463.50 2550 ---- ---- ---- ---- 485.70 +.90 484.80 2575 ---- ---- ---- ---- 507.50 +1.20 506.30 2600 ---- ---- ---- ---- 529.50 +1.60 527.90 2625 ---- ---- ---- ---- 551.70 +1.90 549.80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 3.00 +1.20 1.80 1050 ---- ---- ---- ---- 3.30 +1.20 2.10 1075 ---- ---- ---- ---- 3.70 +1.20 2.50 1100 ---- ---- ---- ---- 4.10 +1.20 2.90 1125 ---- ---- ---- ---- 4.50 +1.10 3.40 1150 ---- ---- ---- ---- 5.00 +1.10 3.90 1175 ---- ---- ---- ---- 5.40 +.90 4.50 1200 ---- ---- ---- ---- 6.00 +.90 5.10 1220 ---- ---- ---- ---- 6.40 +.70 5.70 1225 ---- ---- ---- ---- 6.50 +.70 5.80 1230 ---- ---- ---- ---- 6.70 +.70 6.00 1240 ---- ---- ---- ---- 6.90 +.60 6.30 1250 ---- ---- ---- ---- 7.20 +.50 6.70 1260 ---- ---- ---- ---- 7.40 +.40 7.00 1270 ---- ---- ---- ---- 7.70 +.30 7.40 1275 ---- ---- ---- ---- 7.80 +.20 7.60 1280 ---- ---- ---- ---- 7.90 +.20 7.70 1290 ---- ---- ---- ---- 8.20 +.10 8.10 1300 ---- ---- ---- ---- 8.50 .00 8.50 1310 ---- ---- ---- ---- 8.80 -.20 9.00 1315 ---- ---- ---- ---- 8.90 -.30 9.20 1320 ---- ---- ---- ---- 9.10 -.30 9.40 1325 ---- ---- ---- ---- 9.20 -.40 9.60 1330 ---- ---- ---- ---- 9.40 -.50 9.90 1335 ---- ---- ---- ---- 9.60 -.50 10.10 1340 ---- ---- ---- ---- 9.70 -.60 10.30 1345 ---- ---- ---- ---- 9.90 -.70 10.60 1350 ---- ---- ---- ---- 10.00 -.80 10.80 1355 ---- ---- ---- ---- 10.20 -.90 11.10 1360 ---- ---- ---- ---- 10.40 -.90 11.30 1365 ---- ---- ---- ---- 10.60 -1.00 11.60 1370 ---- ---- ---- ---- 10.70 -1.20 11.90 1375 ---- ---- ---- ---- 10.90 -1.20 12.10 1380 ---- ---- ---- ---- 11.10 -1.30 12.40 1385 ---- ---- ---- ---- 11.30 -1.40 12.70 1390 ---- ---- ---- ---- 11.40 -1.60 13.00 1395 ---- ---- ---- ---- 11.60 -1.70 13.30 1400 ---- ---- ---- ---- 11.80 -1.80 13.60 1405 ---- ---- ---- ---- 12.00 -1.90 13.90 1410 ---- ---- ---- ---- 12.20 -2.00 14.20 1415 ---- ---- ---- ---- 12.40 -2.10 14.50 1420 ---- ---- ---- ---- 12.60 -2.20 14.80 1425 ---- ---- ---- ---- 12.80 -2.40 15.20 1430 ---- ---- ---- ---- 13.00 -2.50 15.50 1435 ---- ---- ---- ---- 13.20 -2.60 15.80 1440 ---- ---- ---- ---- 13.40 -2.80 16.20 1445 ---- ---- ---- ---- 13.60 -2.90 16.50 1450 ---- ---- ---- ---- 13.80 -3.10 16.90 1455 ---- ---- ---- ---- 14.00 -3.20 17.20 1460 ---- ---- ---- ---- 14.30 -3.30 17.60 1465 ---- ---- ---- ---- 14.50 -3.50 18.00 1470 ---- ---- ---- ---- 14.70 -3.60 18.30 1475 ---- ---- ---- ---- 14.90 -3.80 18.70 1480 ---- ---- ---- ---- 15.20 -3.90 19.10 1485 ---- ---- ---- ---- 15.40 -4.10 19.50 1490 ---- ---- ---- ---- 15.70 -4.20 19.90 1495 ---- ---- ---- ---- 15.90 -4.40 20.30 1500 ---- ---- ---- ---- 16.20 -4.60 20.80 1505 ---- ---- ---- ---- 16.50 -4.70 21.20 1510 ---- ---- ---- ---- 16.70 -4.90 21.60 1515 ---- ---- ---- ---- 17.00 -5.10 22.10 1520 ---- ---- ---- ---- 17.30 -5.20 22.50 1525 ---- ---- ---- ---- 17.60 -5.30 22.90 1530 ---- ---- ---- ---- 17.90 -5.50 23.40 1535 ---- ---- ---- ---- 18.20 -5.70 23.90 1540 ---- ---- ---- ---- 18.50 -5.80 24.30 1545 ---- ---- ---- ---- 18.80 -6.00 24.80 1550 ---- ---- ---- ---- 19.10 -6.20 25.30 1555 ---- ---- ---- ---- 19.40 -6.40 25.80 1560 ---- ---- ---- ---- 19.80 -6.50 26.30 1565 ---- ---- ---- ---- 20.10 -6.70 26.80 1570 ---- ---- ---- ---- 20.50 -6.80 27.30 1575 ---- ---- ---- ---- 20.90 -6.90 27.80 1580 ---- ---- ---- ---- 21.20 -7.20 28.40 1585 ---- ---- ---- ---- 21.60 -7.30 28.90 1590 ---- ---- ---- ---- 22.00 -7.40 29.40 1595 ---- ---- ---- ---- 22.40 -7.60 30.00 1600 ---- ---- ---- ---- 22.80 -7.70 30.50 1605 ---- ---- ---- ---- 23.20 -7.90 31.10 1610 ---- ---- ---- ---- 23.70 -8.00 31.70 1615 ---- ---- ---- ---- 24.10 -8.20 32.30 1620 ---- ---- ---- ---- 24.60 -8.20 32.80 1625 ---- ---- ---- ---- 25.00 -8.40 33.40 1630 ---- ---- ---- ---- 25.50 -8.50 34.00 1635 ---- ---- ---- ---- 26.00 -8.60 34.60 1640 ---- ---- ---- ---- 26.50 -8.70 35.20 1645 ---- ---- ---- ---- 27.00 -8.90 35.90 1650 ---- ---- ---- ---- 27.50 -9.00 36.50 1655 ---- ---- ---- ---- 28.00 -9.10 37.10 1660 ---- ---- ---- ---- 28.50 -9.20 37.70 1665 ---- ---- ---- ---- 29.10 -9.30 38.40 1670 ---- ---- ---- ---- 29.60 -9.40 39.00 1675 ---- ---- ---- ---- 30.20 -9.50 39.70 1680 ---- ---- ---- ---- 30.80 -9.60 40.40 1685 ---- ---- ---- ---- 31.30 -9.70 41.00 1690 ---- ---- ---- ---- 31.90 -9.80 41.70 1695 ---- ---- ---- ---- 32.50 -9.90 42.40 1700 ---- ---- ---- ---- 33.20 -9.90 43.10 1705 ---- ---- ---- ---- 33.80 -10.00 43.80 1710 ---- ---- ---- ---- 34.40 -10.10 44.50 1715 ---- ---- ---- ---- 35.10 -10.10 45.20 1720 ---- ---- ---- ---- 35.70 -10.20 45.90 1725 ---- ---- ---- ---- 36.40 -10.20 46.60 1730 ---- ---- ---- ---- 37.10 -10.20 47.30 1735 ---- ---- ---- ---- 37.80 -10.30 48.10 1740 ---- ---- ---- ---- 38.50 -10.30 48.80 1745 ---- ---- ---- ---- 39.20 -10.40 49.60 1750 ---- ---- ---- ---- 39.90 -10.40 50.30 1755 ---- ---- ---- ---- 40.70 -10.40 51.10 1760 ---- ---- ---- ---- 41.40 -10.50 51.90 1765 ---- ---- ---- ---- 42.20 -10.50 52.70 1770 ---- ---- ---- ---- 43.00 -10.50 53.50 1775 ---- ---- ---- ---- 43.80 -10.50 54.30 1780 ---- ---- ---- ---- 44.70 -10.40 55.10 1785 ---- ---- ---- ---- 45.50 -10.50 56.00 1790 ---- ---- ---- ---- 46.40 -10.40 56.80 1795 ---- ---- ---- ---- 47.20 -10.50 57.70 1800 ---- ---- ---- ---- 48.20 -10.40 58.60 1805 ---- ---- ---- ---- 49.10 -10.40 59.50 1810 ---- ---- ---- ---- 50.00 -10.40 60.40 1815 ---- ---- ---- ---- 51.00 -10.30 61.30 1820 ---- ---- ---- ---- 52.00 -10.30 62.30 1825 ---- ---- ---- ---- 53.00 -10.20 63.20 1830 ---- ---- ---- ---- 54.00 -10.20 64.20 1835 ---- ---- ---- ---- 55.00 -10.20 65.20 1840 ---- ---- ---- ---- 56.10 -10.10 66.20 1845 ---- ---- ---- ---- 57.20 -10.10 67.30 1850 ---- ---- ---- ---- 58.30 -10.00 68.30 700 1855 ---- ---- ---- ---- 59.50 -9.90 69.40 1860 ---- ---- ---- ---- 60.70 -9.80 70.50 1865 ---- ---- ---- ---- 61.90 -9.70 71.60 1870 ---- ---- ---- ---- 63.10 -9.70 72.80 1875 ---- ---- ---- ---- 64.40 -9.60 74.00 1880 ---- ---- ---- ---- 65.60 -9.60 75.20 1885 ---- ---- ---- ---- 66.90 -9.50 76.40 1890 ---- ---- ---- ---- 68.30 -9.30 77.60 1895 ---- ---- ---- ---- 69.60 -9.30 78.90 1900 ---- ---- ---- ---- 71.00 -9.20 80.20 1905 ---- ---- ---- ---- 72.50 -9.10 81.60 1910 ---- ---- ---- ---- 73.90 -9.00 82.90 1915 ---- ---- ---- ---- 75.40 -8.90 84.30 1920 ---- ---- ---- ---- 76.90 -8.90 85.80 1925 ---- ---- ---- ---- 78.40 -8.80 87.20 1930 ---- ---- ---- ---- 80.00 -8.70 88.70 1935 ---- ---- ---- ---- 81.60 -8.60 90.20 1940 ---- ---- ---- ---- 83.20 -8.60 91.80 1945 ---- ---- ---- ---- 84.90 -8.50 93.40 1950 ---- ---- ---- ---- 86.60 -8.40 95.00 1955 ---- ---- ---- ---- 88.30 -8.40 96.70 1960 ---- ---- ---- ---- 90.10 -8.20 98.30 1965 ---- ---- ---- ---- 91.90 -8.20 100.10 1970 ---- ---- ---- ---- 93.70 -8.10 101.80 1975 ---- ---- ---- ---- 95.60 -8.00 103.60 1980 ---- ---- ---- ---- 97.50 -7.90 105.40 1985 ---- ---- ---- ---- 99.40 -7.90 107.30 1990 ---- ---- ---- ---- 101.30 -7.80 109.10 1995 ---- ---- ---- ---- 103.30 -7.80 111.10 2000 ---- ---- ---- ---- 105.30 -7.70 113.00 2005 ---- ---- ---- ---- 107.30 -7.70 115.00 2010 ---- ---- ---- ---- 109.40 -7.60 117.00 2015 ---- ---- ---- ---- 111.50 -7.60 119.10 2020 ---- ---- ---- ---- 113.60 -7.50 121.10 2025 ---- ---- ---- ---- 115.80 -7.50 123.30 2030 ---- ---- ---- ---- 118.00 -7.40 125.40 2035 ---- ---- ---- ---- 120.20 -7.40 127.60 2040 ---- ---- ---- ---- 122.40 -7.40 129.80 2045 ---- ---- ---- ---- 124.70 -7.40 132.10 2050 ---- ---- ---- ---- 127.00 -7.40 134.40 2055 ---- ---- ---- ---- 129.40 -7.30 136.70 2060 ---- ---- ---- ---- 131.80 -7.30 139.10 2065 ---- ---- ---- ---- 134.20 -7.30 141.50 2070 ---- ---- ---- ---- 136.60 -7.30 143.90 2075 ---- ---- ---- ---- 139.10 -7.20 146.30 2080 ---- ---- ---- ---- 141.60 -7.20 148.80 2085 ---- ---- ---- ---- 144.10 -7.30 151.40 2090 ---- ---- ---- ---- 146.70 -7.20 153.90 2095 ---- ---- ---- ---- 149.30 -7.20 156.50 2100 ---- ---- ---- ---- 151.90 -7.20 159.10 2105 ---- ---- ---- ---- 154.60 -7.20 161.80 2110 ---- ---- ---- ---- 157.30 -7.20 164.50 2115 ---- ---- ---- ---- 160.00 -7.20 167.20 2120 ---- ---- ---- ---- 162.80 -7.20 170.00 2125 ---- ---- ---- ---- 165.50 -7.20 172.70 2130 ---- ---- ---- ---- 168.40 -7.20 175.60 2135 ---- ---- ---- ---- 171.20 -7.20 178.40 2140 ---- ---- ---- ---- 174.10 -7.20 181.30 2145 ---- ---- ---- ---- 177.00 -7.20 184.20 2150 ---- ---- ---- ---- 180.00 -7.10 187.10 2155 ---- ---- ---- ---- 183.00 -7.10 190.10 2160 ---- ---- ---- ---- 186.00 -7.10 193.10 2165 ---- ---- ---- ---- 189.00 -7.10 196.10 2170 ---- ---- ---- ---- 192.10 -7.00 199.10 2175 ---- ---- ---- ---- 195.20 -7.00 202.20 2180 ---- ---- ---- ---- 198.30 -7.00 205.30 2185 ---- ---- ---- ---- 201.50 -6.90 208.40 2190 ---- ---- ---- ---- 204.60 -7.00 211.60 2195 ---- ---- ---- ---- 207.90 -6.80 214.70 2200 ---- ---- ---- ---- 211.10 -6.80 217.90 2205 ---- ---- ---- ---- 214.30 -6.90 221.20 2210 ---- ---- ---- ---- 217.60 -6.80 224.40 2215 ---- ---- ---- ---- 221.00 -6.70 227.70 2220 ---- ---- ---- ---- 224.30 -6.70 231.00 2225 ---- ---- ---- ---- 227.70 -6.60 234.30 2230 ---- ---- ---- ---- 231.00 -6.60 237.60 2235 ---- ---- ---- ---- 234.40 -6.60 241.00 2240 ---- ---- ---- ---- 237.90 -6.50 244.40 2245 ---- ---- ---- ---- 241.30 -6.50 247.80 2250 ---- ---- ---- ---- 244.80 -6.40 251.20 2255 ---- ---- ---- ---- 248.30 -6.40 254.70 2260 ---- ---- ---- ---- 251.80 -6.30 258.10 2265 ---- ---- ---- ---- 255.40 -6.20 261.60 2270 ---- ---- ---- ---- 258.90 -6.20 265.10 2275 ---- ---- ---- ---- 262.50 -6.10 268.60 2280 ---- ---- ---- ---- 266.10 -6.10 272.20 2285 ---- ---- ---- ---- 269.70 -6.00 275.70 2290 ---- ---- ---- ---- 273.40 -5.90 279.30 2295 ---- ---- ---- ---- 277.00 -5.90 282.90 2300 ---- ---- ---- ---- 280.70 -5.80 286.50 2305 ---- ---- ---- ---- 284.40 -5.70 290.10 2310 ---- ---- ---- ---- 288.10 -5.60 293.70 2315 ---- ---- ---- ---- 291.80 -5.60 297.40 2320 ---- ---- ---- ---- 295.60 -5.40 301.00 2325 ---- ---- ---- ---- 299.30 -5.40 304.70 2330 ---- ---- ---- ---- 303.10 -5.30 308.40 2335 ---- ---- ---- ---- 306.90 -5.20 312.10 2340 ---- ---- ---- ---- 310.70 -5.10 315.80 2345 ---- ---- ---- ---- 314.50 -5.00 319.50 2350 ---- ---- ---- ---- 318.30 -5.00 323.30 2355 ---- ---- ---- ---- 322.10 -4.90 327.00 2360 ---- ---- ---- ---- 326.00 -4.80 330.80 2365 ---- ---- ---- ---- 329.90 -4.70 334.60 2370 ---- ---- ---- ---- 333.70 -4.70 338.40 2375 ---- ---- ---- ---- 337.60 -4.60 342.20 2380 ---- ---- ---- ---- 341.50 -4.50 346.00 2385 ---- ---- ---- ---- 345.40 -4.40 349.80 2390 ---- ---- ---- ---- 349.40 -4.30 353.70 2395 ---- ---- ---- ---- 353.30 -4.20 357.50 2400 ---- ---- ---- ---- 357.30 -4.10 361.40 2405 ---- ---- ---- ---- 361.20 -4.10 365.30 2410 ---- ---- ---- ---- 365.20 -4.00 369.20 2415 ---- ---- ---- ---- 369.20 -3.90 373.10 2420 ---- ---- ---- ---- 373.20 -3.80 377.00 2425 ---- ---- ---- ---- 377.20 -3.70 380.90 2430 ---- ---- ---- ---- 381.20 -3.70 384.90 2435 ---- ---- ---- ---- 385.20 -3.60 388.80 2440 ---- ---- ---- ---- 389.30 -3.50 392.80 2450 ---- ---- ---- ---- 397.40 -3.30 400.70 2460 ---- ---- ---- ---- 405.60 -3.10 408.70 2470 ---- ---- ---- ---- 413.80 -2.90 416.70 2475 ---- ---- ---- ---- 417.90 -2.90 420.80 2480 ---- ---- ---- ---- 422.00 -2.80 424.80 2490 ---- ---- ---- ---- 430.30 -2.60 432.90 2500 ---- ---- ---- ---- 438.60 -2.50 441.10 2510 ---- ---- ---- ---- 446.90 -2.40 449.30 2520 ---- ---- ---- ---- 455.30 -2.20 457.50 2525 ---- ---- ---- ---- 459.60 -2.00 461.60 2530 ---- ---- ---- ---- 463.80 -2.00 465.80 2550 ---- ---- ---- ---- 480.70 -1.70 482.40 2575 ---- ---- ---- ---- 502.10 -1.30 503.40 2600 ---- ---- ---- ---- 523.70 -.90 524.60 2625 ---- ---- ---- ---- 545.50 -.40 545.90 2650 ---- ---- ---- ---- 567.40 -.10 567.50 2675 ---- ---- ---- ---- 589.60 +.40 589.20 2700 ---- ---- ---- ---- 611.80 +.80 611.00 2725 ---- ---- ---- ---- 634.20 +1.20 633.00 2750 ---- ---- ---- ---- 656.80 +1.60 655.20 2775 ---- ---- ---- ---- 679.50 +2.00 677.50 2800 ---- ---- ---- ---- 702.30 +2.40 699.90 2825 ---- ---- ---- ---- 725.20 +2.80 722.40 2850 ---- ---- ---- ---- 748.30 +3.20 745.10 2875 ---- ---- ---- ---- 771.40 +3.50 767.90 2900 ---- ---- ---- ---- 794.70 +4.00 790.70 2925 ---- ---- ---- ---- 818.00 +4.30 813.70 2950 ---- ---- ---- ---- 841.40 +4.60 836.80 2975 ---- ---- ---- ---- 864.90 +5.00 859.90 3000 ---- ---- ---- ---- 888.50 +5.40 883.10 3100 ---- ---- ---- ---- 983.60 +6.80 976.80 3200 ---- ---- ---- ---- 1079.70 +8.10 1071.60 3300 ---- ---- ---- ---- 1176.70 +9.50 1167.20 3400 ---- ---- ---- ---- 1274.30 +10.70 1263.60 3500 ---- ---- ---- ---- 1372.40 +11.90 1360.50 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 7.30 +2.10 5.20 1100 ---- ---- ---- ---- 7.90 +2.00 5.90 1125 ---- ---- ---- ---- 8.60 +1.90 6.70 1150 ---- ---- ---- ---- 9.30 +1.80 7.50 1175 ---- ---- ---- ---- 10.00 +1.50 8.50 1200 ---- ---- ---- ---- 10.80 +1.30 9.50 1225 ---- ---- ---- ---- 11.70 +1.10 10.60 1250 ---- ---- ---- ---- 12.60 +.80 11.80 1270 ---- ---- ---- ---- 13.30 +.50 12.80 1275 ---- ---- ---- ---- 13.50 +.40 13.10 1280 ---- ---- ---- ---- 13.70 +.30 13.40 1290 ---- ---- ---- ---- 14.10 +.20 13.90 1300 ---- ---- ---- ---- 14.50 .00 14.50 1310 ---- ---- ---- ---- 14.90 -.20 15.10 1320 ---- ---- ---- ---- 15.30 -.40 15.70 1325 ---- ---- ---- ---- 15.50 -.50 16.00 1330 ---- ---- ---- ---- 15.70 -.60 16.30 1340 ---- ---- ---- ---- 16.10 -.90 17.00 1350 ---- ---- ---- ---- 16.60 -1.10 17.70 1360 ---- ---- ---- ---- 17.00 -1.40 18.40 1370 ---- ---- ---- ---- 17.50 -1.60 19.10 1375 ---- ---- ---- ---- 17.70 -1.70 19.40 1380 ---- ---- ---- ---- 17.90 -1.90 19.80 1385 ---- ---- ---- ---- 18.20 -2.00 20.20 1390 ---- ---- ---- ---- 18.40 -2.20 20.60 1395 ---- ---- ---- ---- 18.70 -2.30 21.00 1400 ---- ---- ---- ---- 18.90 -2.40 21.30 1405 ---- ---- ---- ---- 19.20 -2.50 21.70 1410 ---- ---- ---- ---- 19.40 -2.80 22.20 1415 ---- ---- ---- ---- 19.70 -2.90 22.60 1420 ---- ---- ---- ---- 19.90 -3.10 23.00 1425 ---- ---- ---- ---- 20.20 -3.20 23.40 1430 ---- ---- ---- ---- 20.40 -3.40 23.80 1435 ---- ---- ---- ---- 20.70 -3.60 24.30 1440 ---- ---- ---- ---- 20.90 -3.80 24.70 1445 ---- ---- ---- ---- 21.20 -3.90 25.10 1450 ---- ---- ---- ---- 21.50 -4.10 25.60 1455 ---- ---- ---- ---- 21.80 -4.20 26.00 1460 ---- ---- ---- ---- 22.00 -4.50 26.50 1465 ---- ---- ---- ---- 22.30 -4.70 27.00 1470 ---- ---- ---- ---- 22.60 -4.80 27.40 1475 ---- ---- ---- ---- 22.90 -5.00 27.90 1480 ---- ---- ---- ---- 23.20 -5.20 28.40 1485 ---- ---- ---- ---- 23.50 -5.40 28.90 1490 ---- ---- ---- ---- 23.70 -5.70 29.40 1495 ---- ---- ---- ---- 24.10 -5.80 29.90 1500 ---- ---- ---- ---- 24.40 -6.00 30.40 1505 ---- ---- ---- ---- 24.70 -6.20 30.90 1510 ---- ---- ---- ---- 25.00 -6.50 31.50 1515 ---- ---- ---- ---- 25.30 -6.70 32.00 1520 ---- ---- ---- ---- 25.60 -6.90 32.50 1525 ---- ---- ---- ---- 26.00 -7.10 33.10 1530 ---- ---- ---- ---- 26.30 -7.40 33.70 1535 ---- ---- ---- ---- 26.60 -7.60 34.20 1540 ---- ---- ---- ---- 27.00 -7.80 34.80 1545 ---- ---- ---- ---- 27.30 -8.10 35.40 1550 ---- ---- ---- ---- 27.70 -8.20 35.90 1555 ---- ---- ---- ---- 28.10 -8.40 36.50 1560 ---- ---- ---- ---- 28.50 -8.60 37.10 1565 ---- ---- ---- ---- 28.90 -8.80 37.70 1570 ---- ---- ---- ---- 29.20 -9.10 38.30 1575 ---- ---- ---- ---- 29.70 -9.30 39.00 1580 ---- ---- ---- ---- 30.10 -9.50 39.60 1585 ---- ---- ---- ---- 30.50 -9.70 40.20 1590 ---- ---- ---- ---- 30.90 -9.90 40.80 1595 ---- ---- ---- ---- 31.40 -10.10 41.50 1600 ---- ---- ---- ---- 31.80 -10.30 42.10 1605 ---- ---- ---- ---- 32.30 -10.50 42.80 1610 ---- ---- ---- ---- 32.80 -10.70 43.50 1615 ---- ---- ---- ---- 33.20 -10.90 44.10 1620 ---- ---- ---- ---- 33.70 -11.10 44.80 1625 ---- ---- ---- ---- 34.20 -11.30 45.50 1630 ---- ---- ---- ---- 34.70 -11.50 46.20 1635 ---- ---- ---- ---- 35.30 -11.60 46.90 1640 ---- ---- ---- ---- 35.80 -11.80 47.60 1645 ---- ---- ---- ---- 36.40 -11.90 48.30 1650 ---- ---- ---- ---- 36.90 -12.10 49.00 1655 ---- ---- ---- ---- 37.50 -12.20 49.70 1660 ---- ---- ---- ---- 38.10 -12.30 50.40 1665 ---- ---- ---- ---- 38.60 -12.60 51.20 1670 ---- ---- ---- ---- 39.20 -12.70 51.90 1675 ---- ---- ---- ---- 39.80 -12.80 52.60 1680 ---- ---- ---- ---- 40.50 -12.90 53.40 1685 ---- ---- ---- ---- 41.10 -13.00 54.10 1690 ---- ---- ---- ---- 41.70 -13.20 54.90 1695 ---- ---- ---- ---- 42.40 -13.30 55.70 1700 ---- ---- ---- ---- 43.10 -13.30 56.40 1705 ---- ---- ---- ---- 43.70 -13.50 57.20 1710 ---- ---- ---- ---- 44.40 -13.60 58.00 1715 ---- ---- ---- ---- 45.10 -13.70 58.80 1720 ---- ---- ---- ---- 45.80 -13.80 59.60 1725 ---- ---- ---- ---- 46.50 -13.90 60.40 1730 ---- ---- ---- ---- 47.20 -14.00 61.20 1735 ---- ---- ---- ---- 48.00 -14.00 62.00 1740 ---- ---- ---- ---- 48.70 -14.10 62.80 1745 ---- ---- ---- ---- 49.50 -14.10 63.60 1750 ---- ---- ---- ---- 50.20 -14.20 64.40 1755 ---- ---- ---- ---- 51.00 -14.30 65.30 1760 ---- ---- ---- ---- 51.80 -14.30 66.10 1765 ---- ---- ---- ---- 52.60 -14.40 67.00 1770 ---- ---- ---- ---- 53.40 -14.40 67.80 1775 ---- ---- ---- ---- 54.30 -14.40 68.70 1780 ---- ---- ---- ---- 55.10 -14.40 69.50 1785 ---- ---- ---- ---- 56.00 -14.40 70.40 1790 ---- ---- ---- ---- 56.80 -14.50 71.30 1795 ---- ---- ---- ---- 57.70 -14.50 72.20 1800 ---- ---- ---- ---- 58.60 -14.50 73.10 1805 ---- ---- ---- ---- 59.60 -14.40 74.00 1810 ---- ---- ---- ---- 60.50 -14.50 75.00 1815 ---- ---- ---- ---- 61.50 -14.40 75.90 1820 ---- ---- ---- ---- 62.40 -14.50 76.90 1825 ---- ---- ---- ---- 63.40 -14.40 77.80 1830 ---- ---- ---- ---- 64.40 -14.40 78.80 1835 ---- ---- ---- ---- 65.50 -14.30 79.80 1840 ---- ---- ---- ---- 66.50 -14.30 80.80 1845 ---- ---- ---- ---- 67.60 -14.30 81.90 1850 ---- ---- ---- ---- 68.70 -14.20 82.90 1855 ---- ---- ---- ---- 69.80 -14.20 84.00 1860 ---- ---- ---- ---- 71.00 -14.10 85.10 1865 ---- ---- ---- ---- 72.10 -14.10 86.20 1870 ---- ---- ---- ---- 73.30 -14.00 87.30 1875 ---- ---- ---- ---- 74.50 -14.00 88.50 1880 ---- ---- ---- ---- 75.80 -13.80 89.60 1885 ---- ---- ---- ---- 77.00 -13.80 90.80 1890 ---- ---- ---- ---- 78.30 -13.80 92.10 1895 ---- ---- ---- ---- 79.60 -13.70 93.30 1900 ---- ---- ---- ---- 81.00 -13.60 94.60 1905 ---- ---- ---- ---- 82.30 -13.50 95.80 1910 ---- ---- ---- ---- 83.70 -13.50 97.20 1915 ---- ---- ---- ---- 85.20 -13.30 98.50 1920 ---- ---- ---- ---- 86.60 -13.30 99.90 1925 ---- ---- ---- ---- 88.10 -13.20 101.30 1930 ---- ---- ---- ---- 89.60 -13.10 102.70 1935 ---- ---- ---- ---- 91.10 -13.10 104.20 1940 ---- ---- ---- ---- 92.70 -13.00 105.70 1945 ---- ---- ---- ---- 94.30 -12.90 107.20 1950 ---- ---- ---- ---- 95.90 -12.80 108.70 1955 ---- ---- ---- ---- 97.60 -12.70 110.30 1960 ---- ---- ---- ---- 99.20 -12.70 111.90 1965 ---- ---- ---- ---- 101.00 -12.60 113.60 1970 ---- ---- ---- ---- 102.70 -12.60 115.30 1975 ---- ---- ---- ---- 104.50 -12.50 117.00 1980 ---- ---- ---- ---- 106.30 -12.40 118.70 1985 ---- ---- ---- ---- 108.10 -12.40 120.50 1990 ---- ---- ---- ---- 110.00 -12.30 122.30 1995 ---- ---- ---- ---- 111.90 -12.30 124.20 2000 ---- ---- ---- ---- 113.80 -12.20 126.00 2005 ---- ---- ---- ---- 115.80 -12.20 128.00 2010 ---- ---- ---- ---- 117.70 -12.20 129.90 2015 ---- ---- ---- ---- 119.80 -12.10 131.90 2020 ---- ---- ---- ---- 121.80 -12.10 133.90 2025 ---- ---- ---- ---- 123.90 -12.00 135.90 2030 ---- ---- ---- ---- 126.00 -12.00 138.00 2035 ---- ---- ---- ---- 128.10 -12.00 140.10 2040 ---- ---- ---- ---- 130.30 -12.00 142.30 2045 ---- ---- ---- ---- 132.50 -11.90 144.40 2050 ---- ---- ---- ---- 134.70 -12.00 146.70 2055 ---- ---- ---- ---- 136.90 -12.00 148.90 2060 ---- ---- ---- ---- 139.20 -12.00 151.20 2065 ---- ---- ---- ---- 141.50 -12.00 153.50 2070 ---- ---- ---- ---- 143.80 -12.10 155.90 2075 ---- ---- ---- ---- 146.20 -12.00 158.20 2080 ---- ---- ---- ---- 148.60 -12.10 160.70 2085 ---- ---- ---- ---- 151.00 -12.10 163.10 2090 ---- ---- ---- ---- 153.40 -12.20 165.60 2095 ---- ---- ---- ---- 155.90 -12.20 168.10 2100 ---- ---- ---- ---- 158.40 -12.30 170.70 2105 ---- ---- ---- ---- 161.00 -12.30 173.30 2110 ---- ---- ---- ---- 163.50 -12.40 175.90 2115 ---- ---- ---- ---- 166.10 -12.40 178.50 2120 ---- ---- ---- ---- 168.80 -12.40 181.20 2125 ---- ---- ---- ---- 171.40 -12.50 183.90 2130 ---- ---- ---- ---- 174.10 -12.60 186.70 2135 ---- ---- ---- ---- 176.90 -12.60 189.50 2140 ---- ---- ---- ---- 179.60 -12.70 192.30 2145 ---- ---- ---- ---- 182.40 -12.70 195.10 2150 ---- ---- ---- ---- 185.20 -12.80 198.00 2155 ---- ---- ---- ---- 188.10 -12.80 200.90 2160 ---- ---- ---- ---- 190.90 -13.00 203.90 2165 ---- ---- ---- ---- 193.80 -13.00 206.80 2170 ---- ---- ---- ---- 196.80 -13.00 209.80 2175 ---- ---- ---- ---- 199.70 -13.10 212.80 2180 ---- ---- ---- ---- 202.70 -13.20 215.90 2185 ---- ---- ---- ---- 205.80 -13.10 218.90 2190 ---- ---- ---- ---- 208.80 -13.20 222.00 2195 ---- ---- ---- ---- 211.90 -13.30 225.20 2200 ---- ---- ---- ---- 215.00 -13.30 228.30 2205 ---- ---- ---- ---- 218.20 -13.30 231.50 2210 ---- ---- ---- ---- 221.30 -13.40 234.70 2215 ---- ---- ---- ---- 224.50 -13.40 237.90 2220 ---- ---- ---- ---- 227.70 -13.50 241.20 2225 ---- ---- ---- ---- 231.00 -13.40 244.40 2230 ---- ---- ---- ---- 234.20 -13.50 247.70 2235 ---- ---- ---- ---- 237.50 -13.50 251.00 2240 ---- ---- ---- ---- 240.90 -13.50 254.40 2245 ---- ---- ---- ---- 244.20 -13.50 257.70 2250 ---- ---- ---- ---- 247.60 -13.50 261.10 2255 ---- ---- ---- ---- 251.00 -13.50 264.50 2260 ---- ---- ---- ---- 254.40 -13.50 267.90 2265 ---- ---- ---- ---- 257.80 -13.50 271.30 2270 ---- ---- ---- ---- 261.30 -13.40 274.70 2275 ---- ---- ---- ---- 264.70 -13.50 278.20 2280 ---- ---- ---- ---- 268.20 -13.50 281.70 2285 ---- ---- ---- ---- 271.80 -13.40 285.20 2290 ---- ---- ---- ---- 275.30 -13.40 288.70 2295 ---- ---- ---- ---- 278.80 -13.40 292.20 2300 ---- ---- ---- ---- 282.40 -13.30 295.70 2305 ---- ---- ---- ---- 286.00 -13.30 299.30 2310 ---- ---- ---- ---- 289.60 -13.20 302.80 2315 ---- ---- ---- ---- 293.30 -13.10 306.40 2320 ---- ---- ---- ---- 296.90 -13.10 310.00 2325 ---- ---- ---- ---- 300.60 -13.00 313.60 2330 ---- ---- ---- ---- 304.20 -13.00 317.20 2335 ---- ---- ---- ---- 307.90 -12.90 320.80 2340 ---- ---- ---- ---- 311.70 -12.70 324.40 2345 ---- ---- ---- ---- 315.40 -12.70 328.10 2350 ---- ---- ---- ---- 319.10 -12.60 331.70 2355 ---- ---- ---- ---- 322.90 -12.50 335.40 2360 ---- ---- ---- ---- 326.60 -12.40 339.00 2365 ---- ---- ---- ---- 330.40 -12.30 342.70 2370 ---- ---- ---- ---- 334.20 -12.20 346.40 2375 ---- ---- ---- ---- 338.00 -12.10 350.10 2380 ---- ---- ---- ---- 341.80 -12.00 353.80 2385 ---- ---- ---- ---- 345.70 -11.80 357.50 2390 ---- ---- ---- ---- 349.50 -11.70 361.20 2395 ---- ---- ---- ---- 353.40 -11.60 365.00 2400 ---- ---- ---- ---- 357.20 -11.50 368.70 2405 ---- ---- ---- ---- 361.10 -11.40 372.50 2410 ---- ---- ---- ---- 365.00 -11.20 376.20 2415 ---- ---- ---- ---- 368.90 -11.10 380.00 2420 ---- ---- ---- ---- 372.80 -11.00 383.80 2425 ---- ---- ---- ---- 376.70 -10.90 387.60 2430 ---- ---- ---- ---- 380.70 -10.70 391.40 2435 ---- ---- ---- ---- 384.60 -10.60 395.20 2440 ---- ---- ---- ---- 388.60 -10.40 399.00 2445 ---- ---- ---- ---- 392.50 -10.30 402.80 2450 ---- ---- ---- ---- 396.50 -10.20 406.70 2455 ---- ---- ---- ---- 400.50 -10.00 410.50 2460 ---- ---- ---- ---- 404.50 -9.90 414.40 2470 ---- ---- ---- ---- 412.50 -9.60 422.10 2475 ---- ---- ---- ---- 416.50 -9.50 426.00 2480 ---- ---- ---- ---- 420.60 -9.30 429.90 2490 ---- ---- ---- ---- 428.70 -9.00 437.70 2500 ---- ---- ---- ---- 436.80 -8.80 445.60 2510 ---- ---- ---- ---- 445.00 -8.50 453.50 2520 ---- ---- ---- ---- 453.20 -8.20 461.40 2525 ---- ---- ---- ---- 457.30 -8.10 465.40 2530 ---- ---- ---- ---- 461.50 -7.90 469.40 2540 ---- ---- ---- ---- 469.70 -7.70 477.40 2550 ---- ---- ---- ---- 478.10 -7.40 485.50 2560 ---- ---- ---- ---- 486.40 -7.20 493.60 2575 ---- ---- ---- ---- 499.00 -6.70 505.70 2600 ---- ---- ---- ---- 520.10 -6.10 526.20 2625 ---- ---- ---- ---- 541.50 -5.40 546.90 2650 ---- ---- ---- ---- 563.00 -4.70 567.70 2675 ---- ---- ---- ---- 584.70 -4.10 588.80 2700 ---- ---- ---- ---- 606.50 -3.50 610.00 2725 ---- ---- ---- ---- 628.50 -2.80 631.30 2750 ---- ---- ---- ---- 650.60 -2.20 652.80 3500 ---- ---- ---- ---- 1356.00 +11.80 1344.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 18.80 -4.90 23.70 1350 ---- ---- ---- ---- 20.30 -5.50 25.80 1375 ---- ---- ---- ---- 21.90 -6.10 28.00 1400 ---- ---- ---- ---- 23.70 -6.70 30.40 1425 ---- ---- ---- ---- 25.50 -7.40 32.90 1450 ---- ---- ---- ---- 27.40 -8.10 35.50 1475 ---- ---- ---- ---- 29.40 -8.90 38.30 1500 ---- ---- ---- ---- 31.50 -9.80 41.30 1520 ---- ---- ---- ---- 33.30 -10.50 43.80 1525 ---- ---- ---- ---- 33.80 -10.60 44.40 1530 ---- ---- ---- ---- 34.20 -10.90 45.10 1540 ---- ---- ---- ---- 35.20 -11.20 46.40 1550 ---- ---- ---- ---- 36.10 -11.60 47.70 1560 ---- ---- ---- ---- 37.10 -12.00 49.10 1570 ---- ---- ---- ---- 38.10 -12.40 50.50 1575 ---- ---- ---- ---- 38.60 -12.60 51.20 1580 ---- ---- ---- ---- 39.20 -12.70 51.90 1590 ---- ---- ---- ---- 40.20 -13.10 53.30 1600 ---- ---- ---- ---- 41.30 -13.50 54.80 1610 ---- ---- ---- ---- 42.40 -13.90 56.30 1615 ---- ---- ---- ---- 42.90 -14.10 57.00 1620 ---- ---- ---- ---- 43.50 -14.30 57.80 1625 ---- ---- ---- ---- 44.10 -14.50 58.60 1630 ---- ---- ---- ---- 44.70 -14.60 59.30 1635 ---- ---- ---- ---- 45.20 -14.90 60.10 1640 ---- ---- ---- ---- 45.80 -15.10 60.90 1645 ---- ---- ---- ---- 46.40 -15.30 61.70 1650 ---- ---- ---- ---- 47.00 -15.50 62.50 1655 ---- ---- ---- ---- 47.60 -15.70 63.30 1660 ---- ---- ---- ---- 48.30 -15.80 64.10 1665 ---- ---- ---- ---- 48.90 -16.00 64.90 1670 ---- ---- ---- ---- 49.50 -16.20 65.70 1675 ---- ---- ---- ---- 50.20 -16.30 66.50 1680 ---- ---- ---- ---- 50.80 -16.60 67.40 1685 ---- ---- ---- ---- 51.50 -16.70 68.20 1690 ---- ---- ---- ---- 52.10 -16.90 69.00 1695 ---- ---- ---- ---- 52.80 -17.10 69.90 1700 ---- ---- ---- ---- 53.50 -17.20 70.70 1705 ---- ---- ---- ---- 54.20 -17.40 71.60 1710 ---- ---- ---- ---- 54.90 -17.50 72.40 1715 ---- ---- ---- ---- 55.60 -17.70 73.30 1720 ---- ---- ---- ---- 56.40 -17.80 74.20 1725 ---- ---- ---- ---- 57.10 -17.90 75.00 1730 ---- ---- ---- ---- 57.80 -18.10 75.90 1735 ---- ---- ---- ---- 58.60 -18.20 76.80 1740 ---- ---- ---- ---- 59.40 -18.30 77.70 1745 ---- ---- ---- ---- 60.10 -18.40 78.50 1750 ---- ---- ---- ---- 60.90 -18.50 79.40 1755 ---- ---- ---- ---- 61.70 -18.60 80.30 1760 ---- ---- ---- ---- 62.60 -18.60 81.20 1765 ---- ---- ---- ---- 63.40 -18.70 82.10 1770 ---- ---- ---- ---- 64.20 -18.80 83.00 1775 ---- ---- ---- ---- 65.10 -18.80 83.90 1780 ---- ---- ---- ---- 66.00 -18.90 84.90 1785 ---- ---- ---- ---- 66.80 -19.00 85.80 1790 ---- ---- ---- ---- 67.70 -19.00 86.70 1795 ---- ---- ---- ---- 68.70 -19.00 87.70 1800 ---- ---- ---- ---- 69.60 -19.00 88.60 1805 ---- ---- ---- ---- 70.50 -19.10 89.60 1810 ---- ---- ---- ---- 71.50 -19.00 90.50 1815 ---- ---- ---- ---- 72.50 -19.00 91.50 1820 ---- ---- ---- ---- 73.50 -19.00 92.50 1825 ---- ---- ---- ---- 74.50 -19.00 93.50 1830 ---- ---- ---- ---- 75.50 -19.00 94.50 1835 ---- ---- ---- ---- 76.60 -19.00 95.60 1840 ---- ---- ---- ---- 77.60 -19.00 96.60 1845 ---- ---- ---- ---- 78.70 -18.90 97.60 1850 ---- ---- ---- ---- 79.80 -18.90 98.70 1855 ---- ---- ---- ---- 81.00 -18.80 99.80 1860 ---- ---- ---- ---- 82.10 -18.80 100.90 1865 ---- ---- ---- ---- 83.30 -18.70 102.00 1870 ---- ---- ---- ---- 84.50 -18.70 103.20 1875 ---- ---- ---- ---- 85.70 -18.60 104.30 1880 ---- ---- ---- ---- 86.90 -18.60 105.50 1885 ---- ---- ---- ---- 88.20 -18.50 106.70 1890 ---- ---- ---- ---- 89.50 -18.40 107.90 1895 ---- ---- ---- ---- 90.80 -18.30 109.10 1900 ---- ---- ---- ---- 92.10 -18.30 110.40 1905 ---- ---- ---- ---- 93.50 -18.20 111.70 1910 ---- ---- ---- ---- 94.90 -18.10 113.00 1915 ---- ---- ---- ---- 96.30 -18.00 114.30 1920 ---- ---- ---- ---- 97.80 -17.90 115.70 1925 ---- ---- ---- ---- 99.20 -17.80 117.00 1930 ---- ---- ---- ---- 100.70 -17.80 118.50 1935 ---- ---- ---- ---- 102.20 -17.70 119.90 1940 ---- ---- ---- ---- 103.80 -17.60 121.40 1945 ---- ---- ---- ---- 105.40 -17.50 122.90 1950 ---- ---- ---- ---- 107.00 -17.40 124.40 1955 ---- ---- ---- ---- 108.60 -17.40 126.00 1960 ---- ---- ---- ---- 110.30 -17.20 127.50 1965 ---- ---- ---- ---- 111.90 -17.30 129.20 1970 ---- ---- ---- ---- 113.70 -17.10 130.80 1975 ---- ---- ---- ---- 115.40 -17.10 132.50 1980 ---- ---- ---- ---- 117.20 -17.00 134.20 1985 ---- ---- ---- ---- 119.00 -17.00 136.00 1990 ---- ---- ---- ---- 120.80 -17.00 137.80 1995 ---- ---- ---- ---- 122.70 -16.90 139.60 2000 ---- ---- ---- ---- 124.60 -16.80 141.40 2005 ---- ---- ---- ---- 126.50 -16.80 143.30 2010 ---- ---- ---- ---- 128.50 -16.70 145.20 2015 ---- ---- ---- ---- 130.50 -16.70 147.20 2020 ---- ---- ---- ---- 132.50 -16.70 149.20 2025 ---- ---- ---- ---- 134.60 -16.60 151.20 2030 ---- ---- ---- ---- 136.60 -16.60 153.20 2035 ---- ---- ---- ---- 138.70 -16.60 155.30 2040 ---- ---- ---- ---- 140.90 -16.50 157.40 2045 ---- ---- ---- ---- 143.00 -16.60 159.60 2050 ---- ---- ---- ---- 145.20 -16.50 161.70 2055 ---- ---- ---- ---- 147.40 -16.50 163.90 2060 ---- ---- ---- ---- 149.70 -16.50 166.20 2065 ---- ---- ---- ---- 152.00 -16.50 168.50 2070 ---- ---- ---- ---- 154.20 -16.60 170.80 2075 ---- ---- ---- ---- 156.60 -16.50 173.10 2080 ---- ---- ---- ---- 158.90 -16.60 175.50 2085 ---- ---- ---- ---- 161.30 -16.60 177.90 2090 ---- ---- ---- ---- 163.70 -16.60 180.30 2095 ---- ---- ---- ---- 166.20 -16.60 182.80 2100 ---- ---- ---- ---- 168.60 -16.70 185.30 2105 ---- ---- ---- ---- 171.10 -16.80 187.90 2110 ---- ---- ---- ---- 173.60 -16.80 190.40 2115 ---- ---- ---- ---- 176.20 -16.80 193.00 2120 ---- ---- ---- ---- 178.80 -16.90 195.70 2125 ---- ---- ---- ---- 181.40 -17.00 198.40 2130 ---- ---- ---- ---- 184.00 -17.10 201.10 2135 ---- ---- ---- ---- 186.70 -17.10 203.80 2140 ---- ---- ---- ---- 189.40 -17.10 206.50 2145 ---- ---- ---- ---- 192.10 -17.20 209.30 2150 ---- ---- ---- ---- 194.90 -17.30 212.20 2155 ---- ---- ---- ---- 197.70 -17.30 215.00 2160 ---- ---- ---- ---- 200.50 -17.40 217.90 2165 ---- ---- ---- ---- 203.40 -17.40 220.80 2170 ---- ---- ---- ---- 206.20 -17.60 223.80 2175 ---- ---- ---- ---- 209.10 -17.60 226.70 2180 ---- ---- ---- ---- 212.10 -17.60 229.70 2185 ---- ---- ---- ---- 215.10 -17.70 232.80 2190 ---- ---- ---- ---- 218.10 -17.70 235.80 2195 ---- ---- ---- ---- 221.10 -17.80 238.90 2200 ---- ---- ---- ---- 224.10 -17.90 242.00 2205 ---- ---- ---- ---- 227.20 -17.90 245.10 2210 ---- ---- ---- ---- 230.30 -18.00 248.30 2215 ---- ---- ---- ---- 233.50 -18.00 251.50 2220 ---- ---- ---- ---- 236.60 -18.10 254.70 2225 ---- ---- ---- ---- 239.80 -18.10 257.90 2230 ---- ---- ---- ---- 243.00 -18.20 261.20 2235 ---- ---- ---- ---- 246.30 -18.20 264.50 2240 ---- ---- ---- ---- 249.60 -18.20 267.80 2245 ---- ---- ---- ---- 252.80 -18.30 271.10 2250 ---- ---- ---- ---- 256.20 -18.20 274.40 2255 ---- ---- ---- ---- 259.50 -18.30 277.80 2260 ---- ---- ---- ---- 262.90 -18.30 281.20 2265 ---- ---- ---- ---- 266.20 -18.40 284.60 2270 ---- ---- ---- ---- 269.70 -18.30 288.00 2275 ---- ---- ---- ---- 273.10 -18.40 291.50 2280 ---- ---- ---- ---- 276.50 -18.40 294.90 2285 ---- ---- ---- ---- 280.00 -18.40 298.40 2290 ---- ---- ---- ---- 283.50 -18.40 301.90 2295 ---- ---- ---- ---- 287.00 -18.40 305.40 2300 ---- ---- ---- ---- 290.50 -18.50 309.00 2305 ---- ---- ---- ---- 294.10 -18.40 312.50 2310 ---- ---- ---- ---- 297.60 -18.50 316.10 2315 ---- ---- ---- ---- 301.20 -18.50 319.70 2320 ---- ---- ---- ---- 304.80 -18.50 323.30 2325 ---- ---- ---- ---- 308.50 -18.40 326.90 2330 ---- ---- ---- ---- 312.10 -18.40 330.50 2335 ---- ---- ---- ---- 315.70 -18.50 334.20 2340 ---- ---- ---- ---- 319.40 -18.40 337.80 2345 ---- ---- ---- ---- 323.10 -18.40 341.50 2350 ---- ---- ---- ---- 326.80 -18.40 345.20 2355 ---- ---- ---- ---- 330.50 -18.40 348.90 2360 ---- ---- ---- ---- 334.20 -18.40 352.60 2365 ---- ---- ---- ---- 338.00 -18.30 356.30 2370 ---- ---- ---- ---- 341.80 -18.20 360.00 2375 ---- ---- ---- ---- 345.50 -18.20 363.70 2380 ---- ---- ---- ---- 349.30 -18.20 367.50 2385 ---- ---- ---- ---- 353.10 -18.20 371.30 2390 ---- ---- ---- ---- 356.90 -18.10 375.00 2395 ---- ---- ---- ---- 360.70 -18.10 378.80 2400 ---- ---- ---- ---- 364.60 -18.00 382.60 2405 ---- ---- ---- ---- 368.40 -18.00 386.40 2410 ---- ---- ---- ---- 372.30 -17.90 390.20 2415 ---- ---- ---- ---- 376.10 -18.00 394.10 2420 ---- ---- ---- ---- 380.00 -17.90 397.90 2425 ---- ---- ---- ---- 383.90 -17.80 401.70 2430 ---- ---- ---- ---- 387.80 -17.80 405.60 2435 ---- ---- ---- ---- 391.70 -17.80 409.50 2440 ---- ---- ---- ---- 395.60 -17.70 413.30 2445 ---- ---- ---- ---- 399.60 -17.60 417.20 2450 ---- ---- ---- ---- 403.50 -17.60 421.10 2455 ---- ---- ---- ---- 407.50 -17.50 425.00 2460 ---- ---- ---- ---- 411.40 -17.60 429.00 2465 ---- ---- ---- ---- 415.40 -17.50 432.90 2470 ---- ---- ---- ---- 419.40 -17.40 436.80 2475 ---- ---- ---- ---- 423.40 -17.40 440.80 2480 ---- ---- ---- ---- 427.40 -17.30 444.70 2490 ---- ---- ---- ---- 435.40 -17.30 452.70 2500 ---- ---- ---- ---- 443.50 -17.10 460.60 2510 ---- ---- ---- ---- 451.60 -17.00 468.60 2520 ---- ---- ---- ---- 459.70 -17.00 476.70 2525 ---- ---- ---- ---- 463.80 -16.90 480.70 2530 ---- ---- ---- ---- 467.90 -16.90 484.80 2540 ---- ---- ---- ---- 476.10 -16.80 492.90 2550 ---- ---- ---- ---- 484.40 -16.60 501.00 2560 ---- ---- ---- ---- 492.70 -16.50 509.20 2570 ---- ---- ---- ---- 501.00 -16.40 517.40 2575 ---- ---- ---- ---- 505.10 -16.40 521.50 2600 ---- ---- ---- ---- 526.10 -16.10 542.20 2625 ---- ---- ---- ---- 547.20 -15.90 563.10 2650 ---- ---- ---- ---- 568.50 -15.60 584.10 2675 ---- ---- ---- ---- 590.00 -15.30 605.30 2700 ---- ---- ---- ---- 611.70 -15.00 626.70 2725 ---- ---- ---- ---- 633.50 -14.70 648.20 2750 ---- ---- ---- ---- 655.40 -14.40 669.80 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 26.60 -13.20 39.80 1375 ---- ---- ---- ---- 28.50 -13.70 42.20 1400 ---- ---- ---- ---- 30.40 -14.20 44.60 1425 ---- ---- ---- ---- 32.40 -14.80 47.20 1450 ---- ---- ---- ---- 34.60 -15.30 49.90 1475 ---- ---- ---- ---- 36.80 -15.90 52.70 1500 ---- ---- ---- ---- 39.20 -16.40 55.60 1525 ---- ---- ---- ---- 41.60 -17.00 58.60 1530 ---- ---- ---- ---- 42.10 -17.10 59.20 1540 ---- ---- ---- ---- 43.10 -17.40 60.50 1550 ---- ---- ---- ---- 44.20 -17.50 61.70 1560 ---- ---- ---- ---- 45.20 -17.80 63.00 1570 ---- ---- ---- ---- 46.30 -18.00 64.30 1575 ---- ---- ---- ---- 46.90 -18.10 65.00 1580 ---- ---- ---- ---- 47.40 -18.20 65.60 1590 ---- ---- ---- ---- 48.50 -18.50 67.00 1600 ---- ---- ---- ---- 49.70 -18.60 68.30 1610 ---- ---- ---- ---- 50.80 -18.90 69.70 1620 ---- ---- ---- ---- 52.00 -19.10 71.10 1625 ---- ---- ---- ---- 52.60 -19.20 71.80 1630 ---- ---- ---- ---- 53.20 -19.30 72.50 1635 ---- ---- ---- ---- 53.80 -19.50 73.30 1640 ---- ---- ---- ---- 54.40 -19.60 74.00 1645 ---- ---- ---- ---- 55.10 -19.60 74.70 1650 ---- ---- ---- ---- 55.70 -19.70 75.40 1655 ---- ---- ---- ---- 56.30 -19.90 76.20 1660 ---- ---- ---- ---- 57.00 -19.90 76.90 1665 ---- ---- ---- ---- 57.60 -20.10 77.70 1670 ---- ---- ---- ---- 58.30 -20.10 78.40 1675 ---- ---- ---- ---- 58.90 -20.30 79.20 1680 ---- ---- ---- ---- 59.60 -20.40 80.00 1685 ---- ---- ---- ---- 60.30 -20.40 80.70 1690 ---- ---- ---- ---- 61.00 -20.50 81.50 1695 ---- ---- ---- ---- 61.70 -20.60 82.30 1700 ---- ---- ---- ---- 62.40 -20.70 83.10 1705 ---- ---- ---- ---- 63.10 -20.80 83.90 1710 ---- ---- ---- ---- 63.80 -20.90 84.70 1715 ---- ---- ---- ---- 64.50 -21.00 85.50 1720 ---- ---- ---- ---- 65.20 -21.10 86.30 1725 ---- ---- ---- ---- 66.00 -21.10 87.10 1730 ---- ---- ---- ---- 66.70 -21.20 87.90 1735 ---- ---- ---- ---- 67.50 -21.30 88.80 1740 ---- ---- ---- ---- 68.30 -21.30 89.60 1745 ---- ---- ---- ---- 69.10 -21.30 90.40 1750 ---- ---- ---- ---- 69.90 -21.40 91.30 1755 ---- ---- ---- ---- 70.70 -21.40 92.10 1760 ---- ---- ---- ---- 71.50 -21.50 93.00 1765 ---- ---- ---- ---- 72.30 -21.60 93.90 1770 ---- ---- ---- ---- 73.10 -21.60 94.70 1775 ---- ---- ---- ---- 74.00 -21.60 95.60 1780 ---- ---- ---- ---- 74.80 -21.70 96.50 1785 ---- ---- ---- ---- 75.70 -21.70 97.40 1790 ---- ---- ---- ---- 76.60 -21.70 98.30 1795 ---- ---- ---- ---- 77.50 -21.70 99.20 1800 ---- ---- ---- ---- 78.40 -21.70 100.10 1805 ---- ---- ---- ---- 79.30 -21.80 101.10 1810 ---- ---- ---- ---- 80.30 -21.70 102.00 1815 ---- ---- ---- ---- 81.20 -21.80 103.00 1820 ---- ---- ---- ---- 82.20 -21.70 103.90 1825 ---- ---- ---- ---- 83.20 -21.70 104.90 1830 ---- ---- ---- ---- 84.20 -21.70 105.90 1835 ---- ---- ---- ---- 85.20 -21.70 106.90 1840 ---- ---- ---- ---- 86.30 -21.60 107.90 1845 ---- ---- ---- ---- 87.30 -21.60 108.90 1850 ---- ---- ---- ---- 88.40 -21.50 109.90 1855 ---- ---- ---- ---- 89.50 -21.50 111.00 1860 ---- ---- ---- ---- 90.60 -21.50 112.10 1865 ---- ---- ---- ---- 91.70 -21.40 113.10 1870 ---- ---- ---- ---- 92.90 -21.30 114.20 1875 ---- ---- ---- ---- 94.10 -21.30 115.40 1880 ---- ---- ---- ---- 95.30 -21.20 116.50 1885 ---- ---- ---- ---- 96.50 -21.10 117.60 1890 ---- ---- ---- ---- 97.70 -21.10 118.80 1895 ---- ---- ---- ---- 99.00 -21.00 120.00 1900 ---- ---- ---- ---- 100.20 -21.00 121.20 1905 ---- ---- ---- ---- 101.60 -20.80 122.40 1910 ---- ---- ---- ---- 102.90 -20.80 123.70 1915 ---- ---- ---- ---- 104.20 -20.80 125.00 1920 ---- ---- ---- ---- 105.60 -20.70 126.30 1925 ---- ---- ---- ---- 107.00 -20.60 127.60 1930 ---- ---- ---- ---- 108.50 -20.50 129.00 1935 ---- ---- ---- ---- 109.90 -20.40 130.30 1940 ---- ---- ---- ---- 111.40 -20.30 131.70 1945 ---- ---- ---- ---- 112.90 -20.30 133.20 1950 ---- ---- ---- ---- 114.40 -20.20 134.60 1955 ---- ---- ---- ---- 116.00 -20.10 136.10 1960 ---- ---- ---- ---- 117.60 -20.00 137.60 1965 ---- ---- ---- ---- 119.20 -20.00 139.20 1970 ---- ---- ---- ---- 120.80 -19.90 140.70 1975 ---- ---- ---- ---- 122.50 -19.80 142.30 1980 ---- ---- ---- ---- 124.20 -19.80 144.00 1985 ---- ---- ---- ---- 125.90 -19.70 145.60 1990 ---- ---- ---- ---- 127.70 -19.60 147.30 1995 ---- ---- ---- ---- 129.50 -19.60 149.10 2000 ---- ---- ---- ---- 131.30 -19.50 150.80 2005 ---- ---- ---- ---- 133.10 -19.50 152.60 2010 ---- ---- ---- ---- 135.00 -19.40 154.40 2015 ---- ---- ---- ---- 136.90 -19.40 156.30 2020 ---- ---- ---- ---- 138.90 -19.30 158.20 2025 ---- ---- ---- ---- 140.80 -19.30 160.10 2030 ---- ---- ---- ---- 142.80 -19.30 162.10 2035 ---- ---- ---- ---- 144.90 -19.20 164.10 2040 ---- ---- ---- ---- 146.90 -19.20 166.10 2045 ---- ---- ---- ---- 149.00 -19.10 168.10 2050 ---- ---- ---- ---- 151.10 -19.10 170.20 2055 ---- ---- ---- ---- 153.30 -19.10 172.40 2060 ---- ---- ---- ---- 155.40 -19.10 174.50 2065 ---- ---- ---- ---- 157.60 -19.10 176.70 2070 ---- ---- ---- ---- 159.80 -19.10 178.90 2075 ---- ---- ---- ---- 162.10 -19.10 181.20 2080 ---- ---- ---- ---- 164.30 -19.20 183.50 2085 ---- ---- ---- ---- 166.60 -19.20 185.80 2090 ---- ---- ---- ---- 169.00 -19.10 188.10 2095 ---- ---- ---- ---- 171.30 -19.20 190.50 2100 ---- ---- ---- ---- 173.70 -19.20 192.90 2105 ---- ---- ---- ---- 176.10 -19.30 195.40 2110 ---- ---- ---- ---- 178.50 -19.40 197.90 2115 ---- ---- ---- ---- 181.00 -19.40 200.40 2120 ---- ---- ---- ---- 183.50 -19.50 203.00 2125 ---- ---- ---- ---- 186.00 -19.50 205.50 2130 ---- ---- ---- ---- 188.60 -19.60 208.20 2135 ---- ---- ---- ---- 191.10 -19.70 210.80 2140 ---- ---- ---- ---- 193.70 -19.80 213.50 2145 ---- ---- ---- ---- 196.40 -19.80 216.20 2150 ---- ---- ---- ---- 199.00 -19.90 218.90 2155 ---- ---- ---- ---- 201.70 -20.00 221.70 2160 ---- ---- ---- ---- 204.40 -20.10 224.50 2165 ---- ---- ---- ---- 207.20 -20.20 227.40 2170 ---- ---- ---- ---- 210.00 -20.20 230.20 2175 ---- ---- ---- ---- 212.80 -20.40 233.20 2180 ---- ---- ---- ---- 215.60 -20.50 236.10 2185 ---- ---- ---- ---- 218.50 -20.50 239.00 2190 ---- ---- ---- ---- 221.40 -20.60 242.00 2195 ---- ---- ---- ---- 224.30 -20.80 245.10 2200 ---- ---- ---- ---- 227.20 -20.90 248.10 2205 ---- ---- ---- ---- 230.20 -21.00 251.20 2210 ---- ---- ---- ---- 233.20 -21.10 254.30 2215 ---- ---- ---- ---- 236.30 -21.10 257.40 2220 ---- ---- ---- ---- 239.30 -21.20 260.50 2225 ---- ---- ---- ---- 242.40 -21.30 263.70 2230 ---- ---- ---- ---- 245.60 -21.30 266.90 2235 ---- ---- ---- ---- 248.70 -21.50 270.20 2240 ---- ---- ---- ---- 251.90 -21.50 273.40 2245 ---- ---- ---- ---- 255.10 -21.60 276.70 2250 ---- ---- ---- ---- 258.30 -21.70 280.00 2255 ---- ---- ---- ---- 261.60 -21.70 283.30 2260 ---- ---- ---- ---- 264.90 -21.70 286.60 2265 ---- ---- ---- ---- 268.20 -21.80 290.00 2270 ---- ---- ---- ---- 271.50 -21.90 293.40 2275 ---- ---- ---- ---- 274.80 -21.90 296.70 2280 ---- ---- ---- ---- 278.20 -22.00 300.20 2285 ---- ---- ---- ---- 281.60 -22.00 303.60 2290 ---- ---- ---- ---- 285.00 -22.00 307.00 2295 ---- ---- ---- ---- 288.40 -22.10 310.50 2300 ---- ---- ---- ---- 291.90 -22.10 314.00 2305 ---- ---- ---- ---- 295.40 -22.10 317.50 2310 ---- ---- ---- ---- 298.90 -22.10 321.00 2315 ---- ---- ---- ---- 302.40 -22.20 324.60 2320 ---- ---- ---- ---- 305.90 -22.20 328.10 2325 ---- ---- ---- ---- 309.50 -22.20 331.70 2330 ---- ---- ---- ---- 313.00 -22.20 335.20 2335 ---- ---- ---- ---- 316.60 -22.20 338.80 2340 ---- ---- ---- ---- 320.20 -22.20 342.40 2345 ---- ---- ---- ---- 323.90 -22.10 346.00 2350 ---- ---- ---- ---- 327.50 -22.10 349.60 2355 ---- ---- ---- ---- 331.20 -22.10 353.30 2360 ---- ---- ---- ---- 334.80 -22.10 356.90 2365 ---- ---- ---- ---- 338.50 -22.00 360.50 2370 ---- ---- ---- ---- 342.20 -22.00 364.20 2375 ---- ---- ---- ---- 345.90 -22.00 367.90 2380 ---- ---- ---- ---- 349.70 -21.80 371.50 2385 ---- ---- ---- ---- 353.40 -21.80 375.20 2390 ---- ---- ---- ---- 357.20 -21.70 378.90 2395 ---- ---- ---- ---- 360.90 -21.70 382.60 2400 ---- ---- ---- ---- 364.70 -21.60 386.30 2405 ---- ---- ---- ---- 368.50 -21.50 390.00 2410 ---- ---- ---- ---- 372.30 -21.40 393.70 2415 ---- ---- ---- ---- 376.10 -21.40 397.50 2420 ---- ---- ---- ---- 379.90 -21.30 401.20 2425 ---- ---- ---- ---- 383.80 -21.10 404.90 2430 ---- ---- ---- ---- 387.60 -21.10 408.70 2435 ---- ---- ---- ---- 391.50 -20.90 412.40 2440 ---- ---- ---- ---- 395.40 -20.80 416.20 2445 ---- ---- ---- ---- 399.20 -20.80 420.00 2450 ---- ---- ---- ---- 403.10 -20.70 423.80 2455 ---- ---- ---- ---- 407.00 -20.50 427.50 2460 ---- ---- ---- ---- 410.90 -20.40 431.30 2465 ---- ---- ---- ---- 414.90 -20.30 435.20 2470 ---- ---- ---- ---- 418.80 -20.20 439.00 2475 ---- ---- ---- ---- 422.70 -20.10 442.80 2480 ---- ---- ---- ---- 426.70 -19.90 446.60 2485 ---- ---- ---- ---- 430.70 -19.80 450.50 2490 ---- ---- ---- ---- 434.60 -19.70 454.30 2495 ---- ---- ---- ---- 438.60 -19.60 458.20 2500 ---- ---- ---- ---- 442.60 -19.40 462.00 2510 ---- ---- ---- ---- 450.60 -19.20 469.80 2520 ---- ---- ---- ---- 458.60 -19.00 477.60 2525 ---- ---- ---- ---- 462.70 -18.80 481.50 2530 ---- ---- ---- ---- 466.70 -18.70 485.40 2540 ---- ---- ---- ---- 474.80 -18.40 493.20 2550 ---- ---- ---- ---- 483.00 -18.10 501.10 2560 ---- ---- ---- ---- 491.10 -17.90 509.00 2570 ---- ---- ---- ---- 499.40 -17.60 517.00 2575 ---- ---- ---- ---- 503.50 -17.50 521.00 2580 ---- ---- ---- ---- 507.60 -17.40 525.00 2590 ---- ---- ---- ---- 515.90 -17.10 533.00 2600 ---- ---- ---- ---- 524.20 -16.80 541.00 2625 ---- ---- ---- ---- 545.10 -16.20 561.30 2650 ---- ---- ---- ---- 566.10 -15.60 581.70 2675 ---- ---- ---- ---- 587.40 -14.90 602.30 2700 ---- ---- ---- ---- 608.70 -14.30 623.00 2725 ---- ---- ---- ---- 630.30 -13.70 644.00 2750 ---- ---- ---- ---- 652.00 -13.00 665.00 2775 ---- ---- ---- ---- 673.80 -12.40 686.20 2800 ---- ---- ---- ---- 695.80 -11.80 707.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 29.90 -11.00 40.90 1375 ---- ---- ---- ---- 32.10 -11.70 43.80 1400 ---- ---- ---- ---- 34.30 -12.40 46.70 1425 ---- ---- ---- ---- 36.70 -13.10 49.80 1450 ---- ---- ---- ---- 39.10 -13.90 53.00 1475 ---- ---- ---- ---- 41.70 -14.70 56.40 1500 ---- ---- ---- ---- 44.40 -15.50 59.90 1525 ---- ---- ---- ---- 47.20 -16.40 63.60 1550 ---- ---- ---- ---- 50.20 -17.20 67.40 1560 ---- ---- ---- ---- 51.40 -17.50 68.90 1570 ---- ---- ---- ---- 52.70 -17.80 70.50 1575 ---- ---- ---- ---- 53.30 -18.00 71.30 1580 ---- ---- ---- ---- 53.90 -18.20 72.10 1590 ---- ---- ---- ---- 55.20 -18.60 73.80 1600 ---- ---- ---- ---- 56.60 -18.80 75.40 1610 ---- ---- ---- ---- 57.90 -19.20 77.10 1620 ---- ---- ---- ---- 59.20 -19.60 78.80 1625 ---- ---- ---- ---- 59.90 -19.80 79.70 1630 ---- ---- ---- ---- 60.60 -20.00 80.60 1640 ---- ---- ---- ---- 62.00 -20.30 82.30 1650 ---- ---- ---- ---- 63.50 -20.60 84.10 1655 ---- ---- ---- ---- 64.20 -20.80 85.00 1660 ---- ---- ---- ---- 64.90 -21.00 85.90 1665 ---- ---- ---- ---- 65.70 -21.10 86.80 1670 ---- ---- ---- ---- 66.40 -21.30 87.70 1675 ---- ---- ---- ---- 67.20 -21.40 88.60 1680 ---- ---- ---- ---- 67.90 -21.60 89.50 1685 ---- ---- ---- ---- 68.70 -21.70 90.40 1690 ---- ---- ---- ---- 69.50 -21.90 91.40 1695 ---- ---- ---- ---- 70.20 -22.10 92.30 1700 ---- ---- ---- ---- 71.00 -22.20 93.20 1705 ---- ---- ---- ---- 71.80 -22.40 94.20 1710 ---- ---- ---- ---- 72.60 -22.50 95.10 1715 ---- ---- ---- ---- 73.40 -22.60 96.00 1720 ---- ---- ---- ---- 74.20 -22.80 97.00 1725 ---- ---- ---- ---- 75.10 -22.80 97.90 1730 ---- ---- ---- ---- 75.90 -23.00 98.90 1735 ---- ---- ---- ---- 76.70 -23.10 99.80 1740 ---- ---- ---- ---- 77.60 -23.20 100.80 1745 ---- ---- ---- ---- 78.40 -23.30 101.70 1750 ---- ---- ---- ---- 79.30 -23.40 102.70 1755 ---- ---- ---- ---- 80.10 -23.60 103.70 1760 ---- ---- ---- ---- 81.00 -23.60 104.60 1765 ---- ---- ---- ---- 81.90 -23.70 105.60 1770 ---- ---- ---- ---- 82.80 -23.80 106.60 1775 ---- ---- ---- ---- 83.60 -23.90 107.50 1780 ---- ---- ---- ---- 84.50 -24.00 108.50 1785 ---- ---- ---- ---- 85.50 -24.00 109.50 1790 ---- ---- ---- ---- 86.40 -24.10 110.50 1795 ---- ---- ---- ---- 87.30 -24.10 111.40 1800 ---- ---- ---- ---- 88.20 -24.20 112.40 1805 ---- ---- ---- ---- 89.20 -24.20 113.40 1810 ---- ---- ---- ---- 90.10 -24.30 114.40 1815 ---- ---- ---- ---- 91.10 -24.30 115.40 1820 ---- ---- ---- ---- 92.10 -24.30 116.40 1825 ---- ---- ---- ---- 93.10 -24.30 117.40 1830 ---- ---- ---- ---- 94.10 -24.30 118.40 1835 ---- ---- ---- ---- 95.10 -24.30 119.40 1840 ---- ---- ---- ---- 96.10 -24.30 120.40 1845 ---- ---- ---- ---- 97.10 -24.30 121.40 1850 ---- ---- ---- ---- 98.20 -24.30 122.50 1855 ---- ---- ---- ---- 99.30 -24.20 123.50 1860 ---- ---- ---- ---- 100.40 -24.20 124.60 1865 ---- ---- ---- ---- 101.50 -24.10 125.60 1870 ---- ---- ---- ---- 102.60 -24.10 126.70 1875 ---- ---- ---- ---- 103.70 -24.10 127.80 1880 ---- ---- ---- ---- 104.90 -24.00 128.90 1885 ---- ---- ---- ---- 106.10 -23.90 130.00 1890 ---- ---- ---- ---- 107.30 -23.80 131.10 1895 ---- ---- ---- ---- 108.50 -23.80 132.30 1900 ---- ---- ---- ---- 109.70 -23.70 133.40 1905 ---- ---- ---- ---- 111.00 -23.60 134.60 1910 ---- ---- ---- ---- 112.30 -23.50 135.80 1915 ---- ---- ---- ---- 113.60 -23.40 137.00 1920 ---- ---- ---- ---- 114.90 -23.40 138.30 1925 ---- ---- ---- ---- 116.30 -23.20 139.50 1930 ---- ---- ---- ---- 117.70 -23.10 140.80 1935 ---- ---- ---- ---- 119.10 -23.00 142.10 1940 ---- ---- ---- ---- 120.50 -22.90 143.40 1945 ---- ---- ---- ---- 122.00 -22.80 144.80 1950 ---- ---- ---- ---- 123.50 -22.70 146.20 1955 ---- ---- ---- ---- 125.00 -22.60 147.60 1960 ---- ---- ---- ---- 126.60 -22.40 149.00 1965 ---- ---- ---- ---- 128.10 -22.40 150.50 1970 ---- ---- ---- ---- 129.70 -22.20 151.90 1975 ---- ---- ---- ---- 131.40 -22.10 153.50 1980 ---- ---- ---- ---- 133.00 -22.00 155.00 1985 ---- ---- ---- ---- 134.70 -21.90 156.60 1990 ---- ---- ---- ---- 136.40 -21.80 158.20 1995 ---- ---- ---- ---- 138.20 -21.70 159.90 2000 ---- ---- ---- ---- 140.00 -21.50 161.50 2005 ---- ---- ---- ---- 141.80 -21.50 163.30 2010 ---- ---- ---- ---- 143.60 -21.40 165.00 2015 ---- ---- ---- ---- 145.40 -21.40 166.80 2020 ---- ---- ---- ---- 147.30 -21.30 168.60 2025 ---- ---- ---- ---- 149.30 -21.10 170.40 2030 ---- ---- ---- ---- 151.20 -21.10 172.30 2035 ---- ---- ---- ---- 153.20 -21.10 174.30 2040 ---- ---- ---- ---- 155.20 -21.00 176.20 2045 ---- ---- ---- ---- 157.20 -21.00 178.20 2050 ---- ---- ---- ---- 159.30 -20.90 180.20 2055 ---- ---- ---- ---- 161.40 -20.90 182.30 2060 ---- ---- ---- ---- 163.50 -20.80 184.30 2065 ---- ---- ---- ---- 165.70 -20.80 186.50 2070 ---- ---- ---- ---- 167.90 -20.70 188.60 2075 ---- ---- ---- ---- 170.10 -20.70 190.80 2080 ---- ---- ---- ---- 172.30 -20.70 193.00 2085 ---- ---- ---- ---- 174.50 -20.80 195.30 2090 ---- ---- ---- ---- 176.80 -20.80 197.60 2095 ---- ---- ---- ---- 179.10 -20.80 199.90 2100 ---- ---- ---- ---- 181.50 -20.70 202.20 2105 ---- ---- ---- ---- 183.80 -20.80 204.60 2110 ---- ---- ---- ---- 186.20 -20.80 207.00 2115 ---- ---- ---- ---- 188.60 -20.90 209.50 2120 ---- ---- ---- ---- 191.10 -20.90 212.00 2125 ---- ---- ---- ---- 193.50 -21.00 214.50 2130 ---- ---- ---- ---- 196.00 -21.00 217.00 2135 ---- ---- ---- ---- 198.60 -21.00 219.60 2140 ---- ---- ---- ---- 201.10 -21.10 222.20 2145 ---- ---- ---- ---- 203.70 -21.20 224.90 2150 ---- ---- ---- ---- 206.30 -21.30 227.60 2155 ---- ---- ---- ---- 208.90 -21.40 230.30 2160 ---- ---- ---- ---- 211.60 -21.40 233.00 2165 ---- ---- ---- ---- 214.30 -21.50 235.80 2170 ---- ---- ---- ---- 217.00 -21.60 238.60 2175 ---- ---- ---- ---- 219.70 -21.70 241.40 2180 ---- ---- ---- ---- 222.50 -21.80 244.30 2185 ---- ---- ---- ---- 225.30 -21.80 247.10 2190 ---- ---- ---- ---- 228.20 -21.90 250.10 2195 ---- ---- ---- ---- 231.00 -22.00 253.00 2200 ---- ---- ---- ---- 233.90 -22.10 256.00 2205 ---- ---- ---- ---- 236.80 -22.20 259.00 2210 ---- ---- ---- ---- 239.80 -22.20 262.00 2215 ---- ---- ---- ---- 242.80 -22.30 265.10 2220 ---- ---- ---- ---- 245.80 -22.40 268.20 2225 ---- ---- ---- ---- 248.80 -22.50 271.30 2230 ---- ---- ---- ---- 251.90 -22.50 274.40 2235 ---- ---- ---- ---- 255.00 -22.60 277.60 2240 ---- ---- ---- ---- 258.10 -22.70 280.80 2245 ---- ---- ---- ---- 261.30 -22.70 284.00 2250 ---- ---- ---- ---- 264.40 -22.80 287.20 2255 ---- ---- ---- ---- 267.60 -22.90 290.50 2260 ---- ---- ---- ---- 270.90 -22.80 293.70 2265 ---- ---- ---- ---- 274.10 -22.90 297.00 2270 ---- ---- ---- ---- 277.40 -23.00 300.40 2275 ---- ---- ---- ---- 280.70 -23.00 303.70 2280 ---- ---- ---- ---- 284.00 -23.10 307.10 2285 ---- ---- ---- ---- 287.40 -23.10 310.50 2290 ---- ---- ---- ---- 290.70 -23.20 313.90 2295 ---- ---- ---- ---- 294.10 -23.20 317.30 2300 ---- ---- ---- ---- 297.60 -23.20 320.80 2305 ---- ---- ---- ---- 301.00 -23.20 324.20 2310 ---- ---- ---- ---- 304.50 -23.20 327.70 2315 ---- ---- ---- ---- 307.90 -23.30 331.20 2320 ---- ---- ---- ---- 311.40 -23.30 334.70 2325 ---- ---- ---- ---- 314.90 -23.40 338.30 2330 ---- ---- ---- ---- 318.50 -23.30 341.80 2335 ---- ---- ---- ---- 322.00 -23.40 345.40 2340 ---- ---- ---- ---- 325.60 -23.40 349.00 2345 ---- ---- ---- ---- 329.20 -23.40 352.60 2350 ---- ---- ---- ---- 332.80 -23.40 356.20 2355 ---- ---- ---- ---- 336.40 -23.50 359.90 2360 ---- ---- ---- ---- 340.10 -23.40 363.50 2365 ---- ---- ---- ---- 343.70 -23.50 367.20 2370 ---- ---- ---- ---- 347.40 -23.40 370.80 2375 ---- ---- ---- ---- 351.10 -23.40 374.50 2380 ---- ---- ---- ---- 354.80 -23.40 378.20 2385 ---- ---- ---- ---- 358.50 -23.40 381.90 2390 ---- ---- ---- ---- 362.20 -23.40 385.60 2395 ---- ---- ---- ---- 366.00 -23.40 389.40 2400 ---- ---- ---- ---- 369.70 -23.40 393.10 2405 ---- ---- ---- ---- 373.50 -23.30 396.80 2410 ---- ---- ---- ---- 377.30 -23.30 400.60 2415 ---- ---- ---- ---- 381.10 -23.30 404.40 2420 ---- ---- ---- ---- 384.90 -23.30 408.20 2425 ---- ---- ---- ---- 388.70 -23.20 411.90 2430 ---- ---- ---- ---- 392.50 -23.20 415.70 2435 ---- ---- ---- ---- 396.30 -23.30 419.60 2440 ---- ---- ---- ---- 400.20 -23.20 423.40 2445 ---- ---- ---- ---- 404.00 -23.20 427.20 2450 ---- ---- ---- ---- 407.90 -23.10 431.00 2455 ---- ---- ---- ---- 411.80 -23.10 434.90 2460 ---- ---- ---- ---- 415.60 -23.10 438.70 2465 ---- ---- ---- ---- 419.50 -23.10 442.60 2470 ---- ---- ---- ---- 423.40 -23.10 446.50 2475 ---- ---- ---- ---- 427.30 -23.10 450.40 2480 ---- ---- ---- ---- 431.30 -23.00 454.30 2485 ---- ---- ---- ---- 435.20 -23.00 458.20 2490 ---- ---- ---- ---- 439.10 -23.00 462.10 2495 ---- ---- ---- ---- 443.10 -22.90 466.00 2500 ---- ---- ---- ---- 447.00 -22.90 469.90 2505 ---- ---- ---- ---- 451.00 -22.90 473.90 2510 ---- ---- ---- ---- 454.90 -22.90 477.80 2515 ---- ---- ---- ---- 458.90 -22.90 481.80 2520 ---- ---- ---- ---- 462.90 -22.80 485.70 2525 ---- ---- ---- ---- 466.90 -22.80 489.70 2530 ---- ---- ---- ---- 470.90 -22.80 493.70 2540 ---- ---- ---- ---- 478.90 -22.80 501.70 2550 ---- ---- ---- ---- 487.00 -22.70 509.70 2560 ---- ---- ---- ---- 495.10 -22.60 517.70 2570 ---- ---- ---- ---- 503.20 -22.60 525.80 2575 ---- ---- ---- ---- 507.30 -22.60 529.90 2580 ---- ---- ---- ---- 511.40 -22.50 533.90 2590 ---- ---- ---- ---- 519.60 -22.50 542.10 2600 ---- ---- ---- ---- 527.80 -22.40 550.20 2610 ---- ---- ---- ---- 536.10 -22.30 558.40 2625 ---- ---- ---- ---- 548.50 -22.30 570.80 2650 ---- ---- ---- ---- 569.40 -22.10 591.50 2675 ---- ---- ---- ---- 590.40 -22.00 612.40 2700 ---- ---- ---- ---- 611.60 -21.80 633.40 2725 ---- ---- ---- ---- 632.90 -21.70 654.60 2750 ---- ---- ---- ---- 654.40 -21.60 676.00 2775 ---- ---- ---- ---- 676.10 -21.40 697.50 2800 ---- ---- ---- ---- 697.80 -21.30 719.10 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 42.80 -8.60 51.40 1400 ---- ---- ---- ---- 45.20 -9.40 54.60 1425 ---- ---- ---- ---- 47.60 -10.30 57.90 1450 ---- ---- ---- ---- 50.10 -11.20 61.30 1475 ---- ---- ---- ---- 52.80 -12.10 64.90 1500 ---- ---- ---- ---- 55.50 -13.10 68.60 1525 ---- ---- ---- ---- 58.30 -14.10 72.40 1550 ---- ---- ---- ---- 61.20 -15.20 76.40 1570 ---- ---- ---- ---- 63.60 -16.00 79.60 1575 ---- ---- ---- ---- 64.20 -16.30 80.50 1580 ---- ---- ---- ---- 64.80 -16.50 81.30 1590 ---- ---- ---- ---- 66.00 -17.00 83.00 1600 ---- ---- ---- ---- 67.30 -17.40 84.70 1610 ---- ---- ---- ---- 68.60 -17.90 86.50 1620 ---- ---- ---- ---- 69.80 -18.40 88.20 1625 ---- ---- ---- ---- 70.50 -18.60 89.10 1630 ---- ---- ---- ---- 71.20 -18.80 90.00 1640 ---- ---- ---- ---- 72.50 -19.30 91.80 1650 ---- ---- ---- ---- 73.80 -19.90 93.70 1660 ---- ---- ---- ---- 75.20 -20.30 95.50 1670 ---- ---- ---- ---- 76.60 -20.80 97.40 1675 ---- ---- ---- ---- 77.30 -21.00 98.30 1680 ---- ---- ---- ---- 78.00 -21.30 99.30 1685 ---- ---- ---- ---- 78.70 -21.50 100.20 1690 ---- ---- ---- ---- 79.40 -21.80 101.20 1695 ---- ---- ---- ---- 80.10 -22.00 102.10 1700 ---- ---- ---- ---- 80.80 -22.30 103.10 1705 ---- ---- ---- ---- 81.60 -22.40 104.00 1710 ---- ---- ---- ---- 82.30 -22.70 105.00 1715 ---- ---- ---- ---- 83.10 -22.90 106.00 1720 ---- ---- ---- ---- 83.80 -23.10 106.90 1725 ---- ---- ---- ---- 84.60 -23.30 107.90 1730 ---- ---- ---- ---- 85.30 -23.60 108.90 1735 ---- ---- ---- ---- 86.10 -23.80 109.90 1740 ---- ---- ---- ---- 86.90 -23.90 110.80 1745 ---- ---- ---- ---- 87.70 -24.10 111.80 1750 ---- ---- ---- ---- 88.50 -24.30 112.80 1755 ---- ---- ---- ---- 89.30 -24.50 113.80 1760 ---- ---- ---- ---- 90.10 -24.70 114.80 1765 ---- ---- ---- ---- 90.90 -24.90 115.80 1770 ---- ---- ---- ---- 91.80 -25.00 116.80 1775 ---- ---- ---- ---- 92.60 -25.20 117.80 1780 ---- ---- ---- ---- 93.50 -25.30 118.80 1785 ---- ---- ---- ---- 94.30 -25.50 119.80 1790 ---- ---- ---- ---- 95.20 -25.60 120.80 1795 ---- ---- ---- ---- 96.10 -25.70 121.80 1800 ---- ---- ---- ---- 97.00 -25.80 122.80 1805 ---- ---- ---- ---- 97.90 -25.90 123.80 1810 ---- ---- ---- ---- 98.80 -26.00 124.80 1815 ---- ---- ---- ---- 99.70 -26.10 125.80 1820 ---- ---- ---- ---- 100.60 -26.20 126.80 1825 ---- ---- ---- ---- 101.60 -26.20 127.80 1830 ---- ---- ---- ---- 102.60 -26.20 128.80 1835 ---- ---- ---- ---- 103.50 -26.30 129.80 1840 ---- ---- ---- ---- 104.50 -26.30 130.80 1845 ---- ---- ---- ---- 105.50 -26.30 131.80 1850 ---- ---- ---- ---- 106.50 -26.30 132.80 1855 ---- ---- ---- ---- 107.60 -26.30 133.90 1860 ---- ---- ---- ---- 108.60 -26.30 134.90 1865 ---- ---- ---- ---- 109.70 -26.20 135.90 1870 ---- ---- ---- ---- 110.80 -26.20 137.00 1875 ---- ---- ---- ---- 111.90 -26.10 138.00 1880 ---- ---- ---- ---- 113.00 -26.10 139.10 1885 ---- ---- ---- ---- 114.10 -26.10 140.20 1890 ---- ---- ---- ---- 115.30 -26.00 141.30 1895 ---- ---- ---- ---- 116.40 -26.00 142.40 1900 ---- ---- ---- ---- 117.60 -25.90 143.50 1905 ---- ---- ---- ---- 118.80 -25.80 144.60 1910 ---- ---- ---- ---- 120.10 -25.70 145.80 1915 ---- ---- ---- ---- 121.30 -25.60 146.90 1920 ---- ---- ---- ---- 122.60 -25.50 148.10 1925 ---- ---- ---- ---- 123.90 -25.40 149.30 1930 ---- ---- ---- ---- 125.20 -25.30 150.50 1935 ---- ---- ---- ---- 126.50 -25.20 151.70 1940 ---- ---- ---- ---- 127.90 -25.10 153.00 1945 ---- ---- ---- ---- 129.30 -24.90 154.20 1950 ---- ---- ---- ---- 130.70 -24.80 155.50 1955 ---- ---- ---- ---- 132.10 -24.70 156.80 1960 ---- ---- ---- ---- 133.60 -24.60 158.20 1965 ---- ---- ---- ---- 135.10 -24.40 159.50 1970 ---- ---- ---- ---- 136.60 -24.30 160.90 1975 ---- ---- ---- ---- 138.10 -24.20 162.30 1980 ---- ---- ---- ---- 139.70 -24.10 163.80 1985 ---- ---- ---- ---- 141.30 -24.00 165.30 1990 ---- ---- ---- ---- 142.90 -23.90 166.80 1995 ---- ---- ---- ---- 144.50 -23.80 168.30 2000 ---- ---- ---- ---- 146.20 -23.60 169.80 2005 ---- ---- ---- ---- 147.90 -23.50 171.40 2010 ---- ---- ---- ---- 149.60 -23.50 173.10 2015 ---- ---- ---- ---- 151.40 -23.30 174.70 2020 ---- ---- ---- ---- 153.10 -23.30 176.40 2025 ---- ---- ---- ---- 154.90 -23.20 178.10 2030 ---- ---- ---- ---- 156.80 -23.10 179.90 2035 ---- ---- ---- ---- 158.70 -23.00 181.70 2040 ---- ---- ---- ---- 160.60 -22.90 183.50 2045 ---- ---- ---- ---- 162.50 -22.90 185.40 2050 ---- ---- ---- ---- 164.40 -22.90 187.30 2055 ---- ---- ---- ---- 166.40 -22.80 189.20 2060 ---- ---- ---- ---- 168.40 -22.80 191.20 2065 ---- ---- ---- ---- 170.50 -22.70 193.20 2070 ---- ---- ---- ---- 172.60 -22.60 195.20 2075 ---- ---- ---- ---- 174.70 -22.60 197.30 2080 ---- ---- ---- ---- 176.80 -22.60 199.40 2085 ---- ---- ---- ---- 179.00 -22.50 201.50 2090 ---- ---- ---- ---- 181.20 -22.50 203.70 2095 ---- ---- ---- ---- 183.40 -22.50 205.90 2100 ---- ---- ---- ---- 185.70 -22.40 208.10 2105 ---- ---- ---- ---- 187.90 -22.50 210.40 2110 ---- ---- ---- ---- 190.20 -22.50 212.70 2115 ---- ---- ---- ---- 192.50 -22.50 215.00 2120 ---- ---- ---- ---- 194.90 -22.50 217.40 2125 ---- ---- ---- ---- 197.30 -22.50 219.80 2130 ---- ---- ---- ---- 199.60 -22.70 222.30 2135 ---- ---- ---- ---- 202.10 -22.60 224.70 2140 ---- ---- ---- ---- 204.50 -22.70 227.20 2145 ---- ---- ---- ---- 207.00 -22.80 229.80 2150 ---- ---- ---- ---- 209.50 -22.90 232.40 2155 ---- ---- ---- ---- 212.00 -23.00 235.00 2160 ---- ---- ---- ---- 214.60 -23.00 237.60 2165 ---- ---- ---- ---- 217.20 -23.10 240.30 2170 ---- ---- ---- ---- 219.80 -23.20 243.00 2175 ---- ---- ---- ---- 222.40 -23.30 245.70 2180 ---- ---- ---- ---- 225.10 -23.40 248.50 2185 ---- ---- ---- ---- 227.80 -23.50 251.30 2190 ---- ---- ---- ---- 230.50 -23.60 254.10 2195 ---- ---- ---- ---- 233.30 -23.70 257.00 2200 ---- ---- ---- ---- 236.10 -23.80 259.90 2205 ---- ---- ---- ---- 238.90 -23.90 262.80 2210 ---- ---- ---- ---- 241.70 -24.10 265.80 2215 ---- ---- ---- ---- 244.60 -24.20 268.80 2220 ---- ---- ---- ---- 247.50 -24.30 271.80 2225 ---- ---- ---- ---- 250.40 -24.40 274.80 2230 ---- ---- ---- ---- 253.30 -24.60 277.90 2235 ---- ---- ---- ---- 256.30 -24.70 281.00 2240 ---- ---- ---- ---- 259.30 -24.80 284.10 2245 ---- ---- ---- ---- 262.40 -24.90 287.30 2250 ---- ---- ---- ---- 265.50 -25.00 290.50 2255 ---- ---- ---- ---- 268.60 -25.10 293.70 2260 ---- ---- ---- ---- 271.70 -25.20 296.90 2265 ---- ---- ---- ---- 274.80 -25.40 300.20 2270 ---- ---- ---- ---- 278.00 -25.50 303.50 2275 ---- ---- ---- ---- 281.20 -25.60 306.80 2280 ---- ---- ---- ---- 284.50 -25.60 310.10 2285 ---- ---- ---- ---- 287.70 -25.80 313.50 2290 ---- ---- ---- ---- 291.00 -25.80 316.80 2295 ---- ---- ---- ---- 294.30 -25.90 320.20 2300 ---- ---- ---- ---- 297.60 -26.10 323.70 2305 ---- ---- ---- ---- 301.00 -26.10 327.10 2310 ---- ---- ---- ---- 304.40 -26.20 330.60 2315 ---- ---- ---- ---- 307.80 -26.30 334.10 2320 ---- ---- ---- ---- 311.20 -26.40 337.60 2325 ---- ---- ---- ---- 314.60 -26.50 341.10 2330 ---- ---- ---- ---- 318.10 -26.50 344.60 2335 ---- ---- ---- ---- 321.60 -26.60 348.20 2340 ---- ---- ---- ---- 325.10 -26.70 351.80 2345 ---- ---- ---- ---- 328.60 -26.80 355.40 2350 ---- ---- ---- ---- 332.20 -26.80 359.00 2355 ---- ---- ---- ---- 335.70 -26.90 362.60 2360 ---- ---- ---- ---- 339.30 -26.90 366.20 2365 ---- ---- ---- ---- 342.90 -27.00 369.90 2370 ---- ---- ---- ---- 346.50 -27.10 373.60 2375 ---- ---- ---- ---- 350.20 -27.10 377.30 2380 ---- ---- ---- ---- 353.80 -27.20 381.00 2385 ---- ---- ---- ---- 357.50 -27.20 384.70 2390 ---- ---- ---- ---- 361.20 -27.20 388.40 2395 ---- ---- ---- ---- 364.90 -27.20 392.10 2400 ---- ---- ---- ---- 368.60 -27.30 395.90 2405 ---- ---- ---- ---- 372.30 -27.30 399.60 2410 ---- ---- ---- ---- 376.00 -27.40 403.40 2415 ---- ---- ---- ---- 379.80 -27.40 407.20 2420 ---- ---- ---- ---- 383.60 -27.40 411.00 2425 ---- ---- ---- ---- 387.30 -27.50 414.80 2430 ---- ---- ---- ---- 391.10 -27.50 418.60 2435 ---- ---- ---- ---- 394.90 -27.50 422.40 2440 ---- ---- ---- ---- 398.70 -27.50 426.20 2445 ---- ---- ---- ---- 402.50 -27.60 430.10 2450 ---- ---- ---- ---- 406.40 -27.50 433.90 2455 ---- ---- ---- ---- 410.20 -27.60 437.80 2460 ---- ---- ---- ---- 414.10 -27.60 441.70 2465 ---- ---- ---- ---- 417.90 -27.60 445.50 2470 ---- ---- ---- ---- 421.80 -27.60 449.40 2475 ---- ---- ---- ---- 425.70 -27.60 453.30 2480 ---- ---- ---- ---- 429.60 -27.60 457.20 2485 ---- ---- ---- ---- 433.50 -27.60 461.10 2490 ---- ---- ---- ---- 437.40 -27.70 465.10 2495 ---- ---- ---- ---- 441.30 -27.70 469.00 2500 ---- ---- ---- ---- 445.20 -27.70 472.90 2505 ---- ---- ---- ---- 449.10 -27.80 476.90 2510 ---- ---- ---- ---- 453.00 -27.80 480.80 2515 ---- ---- ---- ---- 457.00 -27.80 484.80 2520 ---- ---- ---- ---- 460.90 -27.90 488.80 2525 ---- ---- ---- ---- 464.90 -27.90 492.80 2530 ---- ---- ---- ---- 468.90 -27.80 496.70 2535 ---- ---- ---- ---- 472.90 -27.80 500.70 2540 ---- ---- ---- ---- 476.80 -27.90 504.70 2550 ---- ---- ---- ---- 484.80 -28.00 512.80 2560 ---- ---- ---- ---- 492.90 -27.90 520.80 2570 ---- ---- ---- ---- 500.90 -28.00 528.90 2575 ---- ---- ---- ---- 505.00 -28.00 533.00 2580 ---- ---- ---- ---- 509.00 -28.10 537.10 2590 ---- ---- ---- ---- 517.20 -28.00 545.20 2600 ---- ---- ---- ---- 525.30 -28.10 553.40 2610 ---- ---- ---- ---- 533.50 -28.10 561.60 2620 ---- ---- ---- ---- 541.70 -28.20 569.90 2625 ---- ---- ---- ---- 545.80 -28.20 574.00 2630 ---- ---- ---- ---- 550.00 -28.20 578.20 2650 ---- ---- ---- ---- 566.50 -28.30 594.80 2675 ---- ---- ---- ---- 587.40 -28.30 615.70 2700 ---- ---- ---- ---- 608.50 -28.30 636.80 2725 ---- ---- ---- ---- 629.70 -28.30 658.00 2750 ---- ---- ---- ---- 651.00 -28.40 679.40 2775 ---- ---- ---- ---- 672.50 -28.40 700.90 2800 ---- ---- ---- ---- 694.10 -28.50 722.60 2825 ---- ---- ---- ---- 715.90 -28.50 744.40 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 52.50 -10.30 62.80 1425 ---- ---- ---- ---- 55.20 -11.10 66.30 1450 ---- ---- ---- ---- 57.80 -12.10 69.90 1475 ---- ---- ---- ---- 60.60 -13.10 73.70 1500 ---- ---- ---- ---- 63.50 -14.10 77.60 1525 ---- ---- ---- ---- 66.40 -15.20 81.60 1550 ---- ---- ---- ---- 69.50 -16.30 85.80 1575 ---- ---- ---- ---- 72.60 -17.50 90.10 1580 ---- ---- ---- ---- 73.20 -17.70 90.90 1590 ---- ---- ---- ---- 74.50 -18.20 92.70 1600 ---- ---- ---- ---- 75.80 -18.70 94.50 1610 ---- ---- ---- ---- 77.10 -19.20 96.30 1620 ---- ---- ---- ---- 78.50 -19.60 98.10 1625 ---- ---- ---- ---- 79.10 -19.90 99.00 1630 ---- ---- ---- ---- 79.80 -20.20 100.00 1640 ---- ---- ---- ---- 81.20 -20.60 101.80 1650 ---- ---- ---- ---- 82.60 -21.10 103.70 1660 ---- ---- ---- ---- 84.00 -21.60 105.60 1670 ---- ---- ---- ---- 85.40 -22.20 107.60 1675 ---- ---- ---- ---- 86.10 -22.40 108.50 1680 ---- ---- ---- ---- 86.80 -22.70 109.50 1685 ---- ---- ---- ---- 87.50 -23.00 110.50 1690 ---- ---- ---- ---- 88.30 -23.10 111.40 1695 ---- ---- ---- ---- 89.00 -23.40 112.40 1700 ---- ---- ---- ---- 89.70 -23.70 113.40 1705 ---- ---- ---- ---- 90.50 -23.90 114.40 1710 ---- ---- ---- ---- 91.20 -24.20 115.40 1715 ---- ---- ---- ---- 92.00 -24.40 116.40 1720 ---- ---- ---- ---- 92.80 -24.60 117.40 1725 ---- ---- ---- ---- 93.50 -24.90 118.40 1730 ---- ---- ---- ---- 94.30 -25.10 119.40 1735 ---- ---- ---- ---- 95.10 -25.30 120.40 1740 ---- ---- ---- ---- 95.90 -25.50 121.40 1745 ---- ---- ---- ---- 96.70 -25.70 122.40 1750 ---- ---- ---- ---- 97.50 -25.90 123.40 1755 ---- ---- ---- ---- 98.30 -26.10 124.40 1760 ---- ---- ---- ---- 99.10 -26.30 125.40 1765 ---- ---- ---- ---- 99.90 -26.60 126.50 1770 ---- ---- ---- ---- 100.80 -26.70 127.50 1775 ---- ---- ---- ---- 101.60 -26.90 128.50 1780 ---- ---- ---- ---- 102.50 -27.00 129.50 1785 ---- ---- ---- ---- 103.30 -27.20 130.50 1790 ---- ---- ---- ---- 104.20 -27.30 131.50 1795 ---- ---- ---- ---- 105.10 -27.50 132.60 1800 ---- ---- ---- ---- 106.00 -27.60 133.60 1805 ---- ---- ---- ---- 106.90 -27.70 134.60 1810 ---- ---- ---- ---- 107.80 -27.80 135.60 1815 ---- ---- ---- ---- 108.70 -27.90 136.60 1820 ---- ---- ---- ---- 109.60 -28.00 137.60 1825 ---- ---- ---- ---- 110.60 -28.10 138.70 1830 ---- ---- ---- ---- 111.50 -28.20 139.70 1835 ---- ---- ---- ---- 112.50 -28.20 140.70 1840 ---- ---- ---- ---- 113.50 -28.20 141.70 1845 ---- ---- ---- ---- 114.50 -28.20 142.70 1850 ---- ---- ---- ---- 115.50 -28.20 143.70 1855 ---- ---- ---- ---- 116.50 -28.30 144.80 1860 ---- ---- ---- ---- 117.50 -28.30 145.80 1865 ---- ---- ---- ---- 118.60 -28.20 146.80 1870 ---- ---- ---- ---- 119.70 -28.20 147.90 1875 ---- ---- ---- ---- 120.70 -28.20 148.90 1880 ---- ---- ---- ---- 121.80 -28.20 150.00 1885 ---- ---- ---- ---- 123.00 -28.10 151.10 1890 ---- ---- ---- ---- 124.10 -28.00 152.10 1895 ---- ---- ---- ---- 125.20 -28.00 153.20 1900 ---- ---- ---- ---- 126.40 -27.90 154.30 1905 ---- ---- ---- ---- 127.60 -27.80 155.40 1910 ---- ---- ---- ---- 128.80 -27.70 156.50 1915 ---- ---- ---- ---- 130.00 -27.70 157.70 1920 ---- ---- ---- ---- 131.30 -27.50 158.80 1925 ---- ---- ---- ---- 132.50 -27.50 160.00 1930 ---- ---- ---- ---- 133.80 -27.40 161.20 1935 ---- ---- ---- ---- 135.10 -27.30 162.40 1940 ---- ---- ---- ---- 136.50 -27.10 163.60 1945 ---- ---- ---- ---- 137.80 -27.00 164.80 1950 ---- ---- ---- ---- 139.20 -26.90 166.10 1955 ---- ---- ---- ---- 140.60 -26.80 167.40 1960 ---- ---- ---- ---- 142.00 -26.70 168.70 1965 ---- ---- ---- ---- 143.50 -26.50 170.00 1970 ---- ---- ---- ---- 145.00 -26.30 171.30 1975 ---- ---- ---- ---- 146.50 -26.20 172.70 1980 ---- ---- ---- ---- 148.00 -26.10 174.10 1985 ---- ---- ---- ---- 149.60 -25.90 175.50 1990 ---- ---- ---- ---- 151.10 -25.90 177.00 1995 ---- ---- ---- ---- 152.70 -25.70 178.40 2000 ---- ---- ---- ---- 154.40 -25.60 180.00 2005 ---- ---- ---- ---- 156.00 -25.50 181.50 2010 ---- ---- ---- ---- 157.70 -25.40 183.10 2015 ---- ---- ---- ---- 159.50 -25.20 184.70 2020 ---- ---- ---- ---- 161.20 -25.10 186.30 2025 ---- ---- ---- ---- 163.00 -25.00 188.00 2030 ---- ---- ---- ---- 164.80 -24.90 189.70 2035 ---- ---- ---- ---- 166.60 -24.80 191.40 2040 ---- ---- ---- ---- 168.50 -24.70 193.20 2045 ---- ---- ---- ---- 170.40 -24.60 195.00 2050 ---- ---- ---- ---- 172.30 -24.60 196.90 2055 ---- ---- ---- ---- 174.20 -24.60 198.80 2060 ---- ---- ---- ---- 176.20 -24.50 200.70 2065 ---- ---- ---- ---- 178.20 -24.40 202.60 2070 ---- ---- ---- ---- 180.20 -24.40 204.60 2075 ---- ---- ---- ---- 182.30 -24.30 206.60 2080 ---- ---- ---- ---- 184.40 -24.30 208.70 2085 ---- ---- ---- ---- 186.60 -24.20 210.80 2090 ---- ---- ---- ---- 188.70 -24.20 212.90 2095 ---- ---- ---- ---- 190.90 -24.20 215.10 2100 ---- ---- ---- ---- 193.10 -24.20 217.30 2105 ---- ---- ---- ---- 195.40 -24.10 219.50 2110 ---- ---- ---- ---- 197.60 -24.20 221.80 2115 ---- ---- ---- ---- 199.90 -24.20 224.10 2120 ---- ---- ---- ---- 202.20 -24.20 226.40 2125 ---- ---- ---- ---- 204.60 -24.20 228.80 2130 ---- ---- ---- ---- 206.90 -24.30 231.20 2135 ---- ---- ---- ---- 209.30 -24.30 233.60 2140 ---- ---- ---- ---- 211.70 -24.40 236.10 2145 ---- ---- ---- ---- 214.20 -24.40 238.60 2150 ---- ---- ---- ---- 216.60 -24.50 241.10 2155 ---- ---- ---- ---- 219.10 -24.60 243.70 2160 ---- ---- ---- ---- 221.70 -24.60 246.30 2165 ---- ---- ---- ---- 224.20 -24.80 249.00 2170 ---- ---- ---- ---- 226.80 -24.80 251.60 2175 ---- ---- ---- ---- 229.40 -24.90 254.30 2180 ---- ---- ---- ---- 232.00 -25.10 257.10 2185 ---- ---- ---- ---- 234.70 -25.20 259.90 2190 ---- ---- ---- ---- 237.30 -25.40 262.70 2195 ---- ---- ---- ---- 240.10 -25.40 265.50 2200 ---- ---- ---- ---- 242.80 -25.60 268.40 2205 ---- ---- ---- ---- 245.60 -25.70 271.30 2210 ---- ---- ---- ---- 248.40 -25.80 274.20 2215 ---- ---- ---- ---- 251.20 -26.00 277.20 2220 ---- ---- ---- ---- 254.10 -26.10 280.20 2225 ---- ---- ---- ---- 256.90 -26.30 283.20 2230 ---- ---- ---- ---- 259.80 -26.50 286.30 2235 ---- ---- ---- ---- 262.80 -26.60 289.40 2240 ---- ---- ---- ---- 265.80 -26.70 292.50 2245 ---- ---- ---- ---- 268.80 -26.90 295.70 2250 ---- ---- ---- ---- 271.80 -27.00 298.80 2255 ---- ---- ---- ---- 274.80 -27.20 302.00 2260 ---- ---- ---- ---- 277.90 -27.40 305.30 2265 ---- ---- ---- ---- 281.10 -27.40 308.50 2270 ---- ---- ---- ---- 284.20 -27.60 311.80 2275 ---- ---- ---- ---- 287.40 -27.70 315.10 2280 ---- ---- ---- ---- 290.60 -27.80 318.40 2285 ---- ---- ---- ---- 293.80 -28.00 321.80 2290 ---- ---- ---- ---- 297.00 -28.10 325.10 2295 ---- ---- ---- ---- 300.30 -28.20 328.50 2300 ---- ---- ---- ---- 303.60 -28.30 331.90 2305 ---- ---- ---- ---- 306.90 -28.50 335.40 2310 ---- ---- ---- ---- 310.30 -28.50 338.80 2315 ---- ---- ---- ---- 313.70 -28.60 342.30 2320 ---- ---- ---- ---- 317.10 -28.70 345.80 2325 ---- ---- ---- ---- 320.50 -28.80 349.30 2330 ---- ---- ---- ---- 323.90 -28.90 352.80 2335 ---- ---- ---- ---- 327.40 -29.00 356.40 2340 ---- ---- ---- ---- 330.80 -29.10 359.90 2345 ---- ---- ---- ---- 334.30 -29.20 363.50 2350 ---- ---- ---- ---- 337.90 -29.20 367.10 2355 ---- ---- ---- ---- 341.40 -29.30 370.70 2360 ---- ---- ---- ---- 345.00 -29.30 374.30 2365 ---- ---- ---- ---- 348.50 -29.40 377.90 2370 ---- ---- ---- ---- 352.10 -29.40 381.50 2375 ---- ---- ---- ---- 355.70 -29.50 385.20 2380 ---- ---- ---- ---- 359.40 -29.50 388.90 2385 ---- ---- ---- ---- 363.00 -29.50 392.50 2390 ---- ---- ---- ---- 366.70 -29.50 396.20 2395 ---- ---- ---- ---- 370.40 -29.50 399.90 2400 ---- ---- ---- ---- 374.10 -29.50 403.60 2405 ---- ---- ---- ---- 377.80 -29.50 407.30 2410 ---- ---- ---- ---- 381.50 -29.50 411.00 2415 ---- ---- ---- ---- 385.20 -29.50 414.70 2420 ---- ---- ---- ---- 389.00 -29.40 418.40 2425 ---- ---- ---- ---- 392.70 -29.50 422.20 2430 ---- ---- ---- ---- 396.50 -29.40 425.90 2435 ---- ---- ---- ---- 400.30 -29.30 429.60 2440 ---- ---- ---- ---- 404.10 -29.30 433.40 2445 ---- ---- ---- ---- 407.90 -29.20 437.10 2450 ---- ---- ---- ---- 411.70 -29.20 440.90 2455 ---- ---- ---- ---- 415.60 -29.00 444.60 2460 ---- ---- ---- ---- 419.40 -29.00 448.40 2465 ---- ---- ---- ---- 423.30 -28.90 452.20 2470 ---- ---- ---- ---- 427.10 -28.90 456.00 2475 ---- ---- ---- ---- 431.00 -28.70 459.70 2480 ---- ---- ---- ---- 434.90 -28.60 463.50 2485 ---- ---- ---- ---- 438.80 -28.50 467.30 2490 ---- ---- ---- ---- 442.70 -28.40 471.10 2495 ---- ---- ---- ---- 446.60 -28.30 474.90 2500 ---- ---- ---- ---- 450.50 -28.30 478.80 2505 ---- ---- ---- ---- 454.50 -28.10 482.60 2510 ---- ---- ---- ---- 458.40 -28.00 486.40 2515 ---- ---- ---- ---- 462.30 -27.90 490.20 2520 ---- ---- ---- ---- 466.30 -27.80 494.10 2525 ---- ---- ---- ---- 470.30 -27.60 497.90 2530 ---- ---- ---- ---- 474.20 -27.60 501.80 2535 ---- ---- ---- ---- 478.20 -27.40 505.60 2540 ---- ---- ---- ---- 482.20 -27.30 509.50 2545 ---- ---- ---- ---- 486.20 -27.20 513.40 2550 ---- ---- ---- ---- 490.20 -27.10 517.30 2560 ---- ---- ---- ---- 498.20 -26.90 525.10 2570 ---- ---- ---- ---- 506.30 -26.60 532.90 2575 ---- ---- ---- ---- 510.40 -26.40 536.80 2580 ---- ---- ---- ---- 514.40 -26.30 540.70 2590 ---- ---- ---- ---- 522.60 -26.00 548.60 2600 ---- ---- ---- ---- 530.70 -25.80 556.50 2610 ---- ---- ---- ---- 538.90 -25.50 564.40 2620 ---- ---- ---- ---- 547.10 -25.30 572.40 2625 ---- ---- ---- ---- 551.30 -25.10 576.40 2630 ---- ---- ---- ---- 555.40 -25.00 580.40 2640 ---- ---- ---- ---- 563.70 -24.70 588.40 2650 ---- ---- ---- ---- 572.00 -24.50 596.50 2675 ---- ---- ---- ---- 592.90 -23.80 616.70 2700 ---- ---- ---- ---- 613.90 -23.20 637.10 2725 ---- ---- ---- ---- 635.10 -22.50 657.60 2750 ---- ---- ---- ---- 656.50 -21.80 678.30 2775 ---- ---- ---- ---- 677.90 -21.30 699.20 2800 ---- ---- ---- ---- 699.60 -20.60 720.20 2825 ---- ---- ---- ---- 721.30 -20.00 741.30 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 69.20 -27.40 96.60 1650 ---- ---- ---- ---- 73.70 -26.80 100.50 1675 ---- ---- ---- ---- 78.50 -25.90 104.40 1700 ---- ---- ---- ---- 83.50 -25.00 108.50 1725 ---- ---- ---- ---- 88.70 -24.00 112.70 1750 ---- ---- ---- ---- 94.10 -23.00 117.10 1775 ---- ---- ---- ---- 99.70 -22.10 121.80 1800 ---- ---- ---- ---- 105.60 -21.30 126.90 1820 ---- ---- ---- ---- 110.40 -20.90 131.30 1825 ---- ---- ---- ---- 111.70 -20.70 132.40 1830 ---- ---- ---- ---- 112.90 -20.70 133.60 1840 ---- ---- ---- ---- 115.40 -20.50 135.90 1850 ---- ---- ---- ---- 118.00 -20.40 138.40 1860 ---- ---- ---- ---- 120.60 -20.40 141.00 1870 ---- ---- ---- ---- 123.20 -20.40 143.60 1875 ---- ---- ---- ---- 124.50 -20.50 145.00 1880 ---- ---- ---- ---- 125.90 -20.50 146.40 1890 ---- ---- ---- ---- 128.60 -20.60 149.20 1900 ---- ---- ---- ---- 131.30 -20.90 152.20 1910 ---- ---- ---- ---- 134.10 -21.10 155.20 1915 ---- ---- ---- ---- 135.50 -21.20 156.70 1920 ---- ---- ---- ---- 136.90 -21.40 158.30 1925 ---- ---- ---- ---- 138.40 -21.50 159.90 1930 ---- ---- ---- ---- 139.80 -21.70 161.50 1935 ---- ---- ---- ---- 141.30 -21.80 163.10 1940 ---- ---- ---- ---- 142.70 -22.10 164.80 1945 ---- ---- ---- ---- 144.20 -22.30 166.50 1950 ---- ---- ---- ---- 145.70 -22.40 168.10 1955 ---- ---- ---- ---- 147.20 -22.70 169.90 1960 ---- ---- ---- ---- 148.70 -22.90 171.60 1965 ---- ---- ---- ---- 150.20 -23.10 173.30 1970 ---- ---- ---- ---- 151.70 -23.40 175.10 1975 ---- ---- ---- ---- 153.20 -23.70 176.90 1980 ---- ---- ---- ---- 154.80 -23.80 178.60 1985 ---- ---- ---- ---- 156.30 -24.20 180.50 1990 ---- ---- ---- ---- 157.90 -24.40 182.30 1995 ---- ---- ---- ---- 159.40 -24.70 184.10 2000 ---- ---- ---- ---- 161.00 -25.00 186.00 2005 ---- ---- ---- ---- 162.60 -25.20 187.80 2010 ---- ---- ---- ---- 164.30 -25.40 189.70 2015 ---- ---- ---- ---- 165.90 -25.70 191.60 2020 ---- ---- ---- ---- 167.60 -25.90 193.50 2025 ---- ---- ---- ---- 169.20 -26.20 195.40 2030 ---- ---- ---- ---- 170.90 -26.40 197.30 2035 ---- ---- ---- ---- 172.70 -26.60 199.30 2040 ---- ---- ---- ---- 174.40 -26.80 201.20 2045 ---- ---- ---- ---- 176.20 -26.90 203.10 2050 ---- ---- ---- ---- 178.00 -27.10 205.10 2055 ---- ---- ---- ---- 179.80 -27.30 207.10 2060 ---- ---- ---- ---- 181.60 -27.50 209.10 2065 ---- ---- ---- ---- 183.50 -27.60 211.10 2070 ---- ---- ---- ---- 185.40 -27.70 213.10 2075 ---- ---- ---- ---- 187.40 -27.70 215.10 2080 ---- ---- ---- ---- 189.30 -27.80 217.10 2085 ---- ---- ---- ---- 191.30 -27.90 219.20 2090 ---- ---- ---- ---- 193.40 -27.90 221.30 2095 ---- ---- ---- ---- 195.50 -27.80 223.30 2100 ---- ---- ---- ---- 197.60 -27.80 225.40 2105 ---- ---- ---- ---- 199.70 -27.90 227.60 2110 ---- ---- ---- ---- 201.90 -27.80 229.70 2115 ---- ---- ---- ---- 204.10 -27.80 231.90 2120 ---- ---- ---- ---- 206.40 -27.70 234.10 2125 ---- ---- ---- ---- 208.60 -27.70 236.30 2130 ---- ---- ---- ---- 210.90 -27.60 238.50 2135 ---- ---- ---- ---- 213.20 -27.60 240.80 2140 ---- ---- ---- ---- 215.60 -27.50 243.10 2145 ---- ---- ---- ---- 217.90 -27.50 245.40 2150 ---- ---- ---- ---- 220.30 -27.40 247.70 2155 ---- ---- ---- ---- 222.70 -27.40 250.10 2160 ---- ---- ---- ---- 225.20 -27.30 252.50 2165 ---- ---- ---- ---- 227.70 -27.20 254.90 2170 ---- ---- ---- ---- 230.10 -27.20 257.30 2175 ---- ---- ---- ---- 232.70 -27.10 259.80 2180 ---- ---- ---- ---- 235.20 -27.10 262.30 2185 ---- ---- ---- ---- 237.80 -27.10 264.90 2190 ---- ---- ---- ---- 240.40 -27.10 267.50 2195 ---- ---- ---- ---- 243.00 -27.10 270.10 2200 ---- ---- ---- ---- 245.60 -27.10 272.70 2205 ---- ---- ---- ---- 248.30 -27.10 275.40 2210 ---- ---- ---- ---- 251.00 -27.10 278.10 2215 ---- ---- ---- ---- 253.80 -27.10 280.90 2220 ---- ---- ---- ---- 256.50 -27.20 283.70 2225 ---- ---- ---- ---- 259.30 -27.20 286.50 2230 ---- ---- ---- ---- 262.10 -27.30 289.40 2235 ---- ---- ---- ---- 265.00 -27.30 292.30 2240 ---- ---- ---- ---- 267.90 -27.40 295.30 2245 ---- ---- ---- ---- 270.80 -27.50 298.30 2250 ---- ---- ---- ---- 273.70 -27.60 301.30 2255 ---- ---- ---- ---- 276.60 -27.70 304.30 2260 ---- ---- ---- ---- 279.60 -27.80 307.40 2265 ---- ---- ---- ---- 282.70 -27.90 310.60 2270 ---- ---- ---- ---- 285.70 -28.00 313.70 2275 ---- ---- ---- ---- 288.80 -28.10 316.90 2280 ---- ---- ---- ---- 291.90 -28.20 320.10 2285 ---- ---- ---- ---- 295.00 -28.40 323.40 2290 ---- ---- ---- ---- 298.20 -28.50 326.70 2295 ---- ---- ---- ---- 301.40 -28.60 330.00 2300 ---- ---- ---- ---- 304.60 -28.70 333.30 2305 ---- ---- ---- ---- 307.90 -28.80 336.70 2310 ---- ---- ---- ---- 311.10 -29.00 340.10 2315 ---- ---- ---- ---- 314.40 -29.10 343.50 2320 ---- ---- ---- ---- 317.80 -29.20 347.00 2325 ---- ---- ---- ---- 321.10 -29.40 350.50 2330 ---- ---- ---- ---- 324.50 -29.50 354.00 2335 ---- ---- ---- ---- 327.90 -29.60 357.50 2340 ---- ---- ---- ---- 331.30 -29.70 361.00 2345 ---- ---- ---- ---- 334.70 -29.90 364.60 2350 ---- ---- ---- ---- 338.20 -30.00 368.20 2355 ---- ---- ---- ---- 341.70 -30.10 371.80 2360 ---- ---- ---- ---- 345.20 -30.30 375.50 2365 ---- ---- ---- ---- 348.70 -30.40 379.10 2370 ---- ---- ---- ---- 352.20 -30.60 382.80 2375 ---- ---- ---- ---- 355.80 -30.70 386.50 2380 ---- ---- ---- ---- 359.40 -30.80 390.20 2385 ---- ---- ---- ---- 363.00 -31.00 394.00 2390 ---- ---- ---- ---- 366.60 -31.10 397.70 2395 ---- ---- ---- ---- 370.20 -31.30 401.50 2400 ---- ---- ---- ---- 373.90 -31.40 405.30 2405 ---- ---- ---- ---- 377.50 -31.60 409.10 2410 ---- ---- ---- ---- 381.20 -31.70 412.90 2415 ---- ---- ---- ---- 384.90 -31.80 416.70 2420 ---- ---- ---- ---- 388.60 -32.00 420.60 2425 ---- ---- ---- ---- 392.40 -32.00 424.40 2430 ---- ---- ---- ---- 396.10 -32.20 428.30 2435 ---- ---- ---- ---- 399.90 -32.20 432.10 2440 ---- ---- ---- ---- 403.60 -32.40 436.00 2445 ---- ---- ---- ---- 407.40 -32.50 439.90 2450 ---- ---- ---- ---- 411.20 -32.60 443.80 2455 ---- ---- ---- ---- 415.00 -32.70 447.70 2460 ---- ---- ---- ---- 418.80 -32.80 451.60 2465 ---- ---- ---- ---- 422.70 -32.90 455.60 2470 ---- ---- ---- ---- 426.50 -33.00 459.50 2475 ---- ---- ---- ---- 430.40 -33.00 463.40 2480 ---- ---- ---- ---- 434.20 -33.20 467.40 2485 ---- ---- ---- ---- 438.10 -33.20 471.30 2490 ---- ---- ---- ---- 442.00 -33.30 475.30 2495 ---- ---- ---- ---- 445.90 -33.40 479.30 2500 ---- ---- ---- ---- 449.80 -33.50 483.30 2505 ---- ---- ---- ---- 453.70 -33.60 487.30 2510 ---- ---- ---- ---- 457.60 -33.70 491.30 2515 ---- ---- ---- ---- 461.50 -33.80 495.30 2520 ---- ---- ---- ---- 465.40 -33.90 499.30 2525 ---- ---- ---- ---- 469.40 -33.90 503.30 2530 ---- ---- ---- ---- 473.30 -34.10 507.40 2535 ---- ---- ---- ---- 477.30 -34.10 511.40 2540 ---- ---- ---- ---- 481.30 -34.20 515.50 2545 ---- ---- ---- ---- 485.20 -34.30 519.50 2550 ---- ---- ---- ---- 489.20 -34.40 523.60 2555 ---- ---- ---- ---- 493.20 -34.50 527.70 2560 ---- ---- ---- ---- 497.20 -34.60 531.80 2565 ---- ---- ---- ---- 501.20 -34.70 535.90 2570 ---- ---- ---- ---- 505.30 -34.70 540.00 2575 ---- ---- ---- ---- 509.30 -34.80 544.10 2580 ---- ---- ---- ---- 513.30 -34.90 548.20 2590 ---- ---- ---- ---- 521.40 -35.00 556.40 2600 ---- ---- ---- ---- 529.50 -35.20 564.70 2610 ---- ---- ---- ---- 537.70 -35.30 573.00 2620 ---- ---- ---- ---- 545.90 -35.50 581.40 2625 ---- ---- ---- ---- 550.00 -35.50 585.50 2630 ---- ---- ---- ---- 554.10 -35.60 589.70 2640 ---- ---- ---- ---- 562.30 -35.80 598.10 2650 ---- ---- ---- ---- 570.60 -35.90 606.50 2660 ---- ---- ---- ---- 578.90 -36.10 615.00 2675 ---- ---- ---- ---- 591.40 -36.30 627.70 2700 ---- ---- ---- ---- 612.30 -36.70 649.00 2725 ---- ---- ---- ---- 633.40 -37.10 670.50 2750 ---- ---- ---- ---- 654.70 -37.40 692.10 2775 ---- ---- ---- ---- 676.10 -37.70 713.80 2800 ---- ---- ---- ---- 697.60 -38.10 735.70 2825 ---- ---- ---- ---- 719.30 -38.40 757.70 2850 ---- ---- ---- ---- 741.10 -38.70 779.80 TOTAL EST.VOL VOLUME OPEN INT OG2 JUN23 Gold Weekly 2 Options CALL 1760 ---- 225.80B 196.50A 196.50A 198.50 -23.10 221.60 1765 ---- 220.80B 191.50A 191.50A 193.50 -23.10 216.60 1770 ---- 215.80B 186.50A 186.50A 188.50 -23.10 211.60 1775 ---- 210.80B 181.50A 181.50A 183.50 -23.10 206.60 1780 ---- 205.80B 176.50A 176.50A 178.50 -23.10 201.60 1785 ---- 200.80B 171.50A 171.50A 173.50 -23.10 196.60 1790 ---- 195.80B 166.50A 166.50A 168.50 -23.10 191.60 1795 ---- 190.80B 161.50A 161.50A 163.50 -23.10 186.60 1800 ---- 185.80B 156.40A 156.40A 158.50 -23.10 181.60 1805 ---- 180.80B 151.50A 151.50A 153.50 -23.10 176.60 1810 ---- 175.80B 146.50A 146.50A 148.50 -23.10 171.60 1815 ---- 170.80B 141.50A 141.50A 143.50 -23.10 166.60 1820 ---- 165.80B 136.50A 136.50A 138.50 -23.10 161.60 1825 ---- 160.80B 131.50A 131.50A 133.50 -23.10 156.60 1830 ---- 155.80B 126.50A 126.50A 128.50 -23.10 151.60 1835 ---- 150.80B 121.50A 121.50A 123.50 -23.10 146.60 2 1840 ---- 145.80B 116.50A 116.50A 118.50 -23.10 141.60 1845 ---- 140.80B 111.50A 111.50A 113.50 -23.10 136.60 1850 ---- 135.80B 105.80A 105.80A 108.50 -23.10 131.60 1855 ---- 130.80B 100.80A 100.80A 103.50 -23.10 126.60 1860 ---- 125.80B 95.80A 95.80A 98.50 -23.10 121.60 1865 ---- 120.80B 90.80A 90.80A 93.50 -23.10 116.60 1870 ---- 115.80B 85.80A 85.80A 88.50 -23.10 111.60 1 1875 ---- 111.20B 80.80A 80.80A 83.50 -23.10 106.60 1880 ---- 105.70B 75.80A 75.80A 78.50 -23.10 101.60 1885 ---- 101.00B 70.80A 70.80A 73.50 -23.10 96.60 1890 ---- 96.20B 65.90A 65.90A 68.50 -23.10 91.60 1895 ---- 91.20B 60.90A 60.90A 63.50 -23.10 86.60 1900 ---- 86.20B 55.90A 55.90A 58.60 -23.00 81.60 1905 ---- 81.30B 51.00A 51.00A 53.60 -23.00 76.60 1910 ---- 76.30B 46.10A 46.10A 48.70 -23.00 71.70 1915 ---- 71.20B 41.20A 41.20A 43.80 -22.90 1 66.70 1920 ---- 66.30B 36.40A 36.40A 38.90 -22.80 61.70 1925 ---- 61.30B 31.60A 31.60A 34.10 -22.70 56.80 1930 27.70 56.20B 27.00A 32.40B 29.40 -22.40 1 51.80 12 1935 ---- 51.30B 22.60A 22.60A 24.90 -22.00 46.90 1940 18.90 46.30B 18.40A 23.20B 20.50 -21.50 1 42.00 4 1945 38.50 41.50B 14.60A 19.00B 16.50 -20.70 6 37.20 1950 11.80 36.60B 11.10 11.20B 12.90 -19.60 23 32.50 20 1955 10.00 31.70B 8.00 8.00 9.70 -18.30 3 28.00 35 1960 16.60 27.00B 5.90A 6.40B 7.10 -16.60 82 23.70 83 1965 18.10 22.40B 3.90 4.10 4.90 -14.70 87 19.60 63 1970 9.40 18.20B 2.50 2.70A 3.30 -12.60 112 15.90 13 57 1975 7.80 14.30B 1.50 1.50 2.10 -10.50 469 12.60 25 513 1980 8.40 10.90B 1.20 1.20 1.30 -8.40 55 9.70 126 253 1985 6.70 8.00B .80 .80 .90 -6.40 57 7.30 145 470 1990 4.90 5.80 .50 .50 .60 -4.70 485 5.30 191 473 1995 2.00 3.80B .30 .30A .40 -3.40 86 3.80 94 231 2000 2.30 2.50B .20 .20 .30 -2.30 65 2.60 376 874 2005 1.20 1.20 .20 .20 .20 -1.60 39 1.80 47 185 2010 .70 1.10 .10A .10A .20 -1.00 39 1.20 8 169 2015 .30 .80 .10 .10 .10 -.70 36 .80 72 140 2020 .60 .60 .10A .10A .10 -.50 260 .60 5 423 2025 .40 .40 .10A .10A .10 -.30 23 .40 10 97 2030 .10 .20 .10 .10A .10 -.20 6 .30 66 110 2035 ---- ---- .10A .10A .10 -.10 .20 3 71 2040 ---- ---- .10A .10A .10 -.10 .20 175 2045 ---- ---- ---- ---- .10 .00 .10 2 126 2050 ---- ---- ---- ---- .10 .00 .10 1 372 2055 ---- ---- ---- ---- .10 .00 2 .10 1 312 2060 ---- ---- ---- ---- .10 .00 .10 509 2065 ---- ---- ---- ---- .10 .00 .10 10 106 2070 ---- ---- ---- ---- .10 .00 .10 86 2075 ---- ---- ---- ---- .10 .00 .10 360 2080 ---- ---- ---- ---- .10 .00 .10 81 2085 ---- ---- ---- ---- .10 .00 .10 1 22 2090 ---- ---- ---- ---- .10 .00 1 .10 26 2095 ---- ---- ---- ---- .10 .00 .10 10 68 2100 ---- ---- ---- ---- .10 .00 .10 152 2105 ---- ---- ---- ---- .10 .00 .10 7 2110 ---- ---- ---- ---- .10 .00 .10 40 2115 ---- ---- ---- ---- .10 .00 .10 4 2120 ---- ---- ---- ---- .10 .00 .10 11 2125 ---- ---- ---- ---- .10 .00 .10 12 2130 ---- ---- ---- ---- .10 .00 .10 7 2135 ---- ---- ---- ---- .10 .00 .10 32 2140 ---- ---- ---- ---- .10 .00 .10 19 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 385 2155 .10 .10 .10 .10 .10 .00 5 .10 5 25 2160 ---- ---- ---- ---- .10 .00 .10 29 2165 ---- ---- ---- ---- .10 .00 .10 10 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 25 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 21 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 33 1870 ---- ---- ---- ---- .10 .00 .10 31 1875 .10 .10 .10 .10 .10 .00 5 .10 9 41 1880 ---- ---- ---- ---- .10 .00 .10 31 1885 .10 .10 .10 .10 .10 .00 1 .10 250 1890 ---- ---- ---- ---- .10 .00 .10 41 115 1895 ---- ---- ---- ---- .10 .00 1 .10 3 89 1900 .10 .10 .10 .10 .20 +.10 3 .10 6 185 1905 ---- .20B ---- .20B .20 +.10 1 .10 75 1910 ---- ---- .10A .10A .30 +.10 3 .20 1 81 1915 .30 .40 .10A .30 .40 +.20 5 .20 10 21 1920 .20 .60 .20 .60 .50 +.30 90 .20 37 97 1925 .30 .70 .20 .70 .70 +.40 32 .30 10 454 1930 .30 1.10B .20A 1.00B 1.00 +.70 43 .30 16 66 1935 .40 1.60B .20 1.50B 1.50 +1.10 44 .40 14 100 1940 .60 2.40 .20 2.20B 2.10 +1.50 122 .60 14 86 1945 1.00 3.50 .40A 3.40B 3.10 +2.40 35 .70 14 30 1950 1.60 5.20 .50A 5.00 4.50 +3.50 738 1.00 40 473 1955 2.10 7.20B .70A 7.20B 6.30 +4.80 192 1.50 58 120 1960 2.00 9.60 1.00A 9.60 8.70 +6.50 155 2.20 45 154 1965 3.50 12.80 1.50A 9.60A 11.50 +8.40 87 3.10 138 143 1970 5.00 16.40B 2.20A 16.40B 14.90 +10.50 109 4.40 67 296 1975 7.10 20.50B 3.20 20.50B 18.70 +12.60 99 6.10 18 136 1980 9.00 25.00B 4.80 25.00B 22.90 +14.70 137 8.20 82 142 1985 16.00 29.70B 7.00 21.20A 27.50 +16.70 21 10.80 6 26 1990 31.80 34.50B 9.70A 34.50B 32.20 +18.40 11 13.80 259 1995 17.00 39.40B 12.80A 39.40B 37.00 +19.80 4 17.20 15 145 2000 25.90 44.40B 16.40A 44.40B 41.90 +20.80 7 21.10 1 37 2005 ---- 49.30B 20.60A 49.20B 46.80 +21.60 5 25.20 1 1 2010 ---- 54.30B 24.90A 54.30B 51.80 +22.10 29.70 30 2015 ---- 59.30B 29.60A 59.30B 56.70 +22.40 34.30 1 2020 ---- 64.30B 34.30A 64.30B 61.70 +22.60 1 39.10 19 2025 ---- 69.30B 39.10A 69.30B 66.70 +22.80 43.90 1 2030 ---- 74.30B 44.00A 74.30B 71.70 +22.90 48.80 44 2035 ---- 79.30B 49.00A 79.30B 76.70 +23.00 53.70 1 2040 ---- 84.30B 53.90A 84.30B 81.70 +23.10 58.60 1 2045 ---- 89.30B 59.00A 89.30B 86.70 +23.10 63.60 2050 66.90 94.30B 63.90A 64.90A 91.70 +23.10 1 68.60 20 2055 ---- 99.30B 68.80A 99.30B 96.70 +23.10 73.60 2060 ---- 103.70B 73.90A 103.70B 101.70 +23.10 78.60 1 2065 ---- 108.50B 78.80A 108.50B 106.70 +23.10 83.60 1 2070 ---- 113.50B 83.80A 113.50B 111.70 +23.10 88.60 2075 ---- 119.20B 88.80A 119.20B 116.70 +23.10 93.60 2080 ---- 123.50B 93.90A 123.50B 121.70 +23.10 98.60 2085 ---- 128.50B 98.80A 128.50B 126.70 +23.10 103.60 2090 ---- 133.50B 104.00A 133.50B 131.70 +23.10 108.60 2095 ---- 138.50B 109.10A 138.50B 136.70 +23.10 113.60 2100 ---- 143.60B 113.90A 143.40B 141.70 +23.10 118.60 2105 ---- 148.50B 119.20A 148.50B 146.70 +23.10 123.60 2110 ---- 153.50B 124.20A 153.50B 151.70 +23.10 128.60 2115 ---- 158.50B 129.20A 158.50B 156.70 +23.10 133.60 2120 ---- 163.50B 134.20A 163.50B 161.70 +23.10 138.60 2125 ---- 168.50B 139.20A 168.50B 166.70 +23.10 143.60 2130 ---- 173.50B 144.20A 173.50B 171.70 +23.10 148.60 2135 ---- 178.50B 149.20A 178.50B 176.70 +23.10 153.60 2140 ---- 183.50B 154.20A 183.50B 181.70 +23.10 158.60 2145 ---- 188.50B 159.20A 188.50B 186.70 +23.10 163.60 2150 ---- 193.60B 164.20A 193.20B 191.70 +23.10 168.60 2155 ---- 198.50B 169.20A 198.50B 196.70 +23.10 173.60 2160 ---- 203.50B 174.20A 203.50B 201.70 +23.10 178.60 2165 ---- 208.50B 179.20A 208.50B 206.70 +23.10 183.60 2170 ---- 213.50B 184.20A 213.50B 211.70 +23.10 188.60 2175 ---- 218.50B 189.20A 218.50B 216.70 +23.10 193.60 2180 ---- 223.50B 194.20A 223.50B 221.70 +23.10 198.60 2185 ---- 228.50B 199.20A 228.50B 226.70 +23.10 203.60 2190 ---- 233.50B 204.20A 233.50B 231.70 +23.10 208.60 2195 ---- 238.50B 209.20A 238.50B 236.70 +23.10 213.60 2200 ---- 243.60B 214.20A 243.40B 241.70 +23.10 218.60 2205 ---- 248.60B 219.20A 248.10B 246.70 +23.10 223.60 2210 ---- 253.50B 224.20A 253.50B 251.70 +23.10 228.60 2215 ---- 258.50B 229.20A 258.10B 256.70 +23.10 233.60 2220 ---- 263.50B 234.20A 263.10B 261.70 +23.10 238.60 2225 ---- 268.50B 239.20A 268.10B 266.70 +23.10 243.60 2230 ---- 273.50B 244.20A 273.10B 271.70 +23.20 248.50 2235 ---- 278.50B 249.20A 278.50B 276.70 +23.20 253.50 2240 ---- 283.50B 254.20A 283.50B 281.70 +23.20 258.50 TOTAL EST.VOL VOLUME OPEN INT OG3 JUN23 Gold Weekly 3 Options CALL 1760 ---- 225.00B 196.80A 196.80A 198.40 -23.10 221.50 1765 ---- 220.00B 191.80A 191.80A 193.40 -23.10 216.50 1770 ---- 215.00B 186.60A 186.60A 188.40 -23.10 211.50 1775 ---- 210.00B 180.80A 180.80A 183.40 -23.10 206.50 1780 ---- 205.00B 175.80A 175.80A 178.40 -23.10 201.50 1785 ---- 200.00B 170.80A 170.80A 173.40 -23.10 196.50 1790 ---- 194.70B 165.80A 165.80A 168.40 -23.10 191.50 1795 ---- 191.10B 160.80A 160.80A 163.40 -23.10 186.50 1800 ---- 186.20B 155.80A 155.80A 158.40 -23.10 181.50 1805 ---- 181.20B 150.80A 150.80A 153.40 -23.10 176.50 1810 ---- 176.20B 145.90A 145.90A 148.40 -23.10 171.50 1815 ---- 171.20B 140.90A 140.90A 143.40 -23.10 166.50 1820 ---- 166.20B 135.90A 135.90A 138.50 -23.00 161.50 1825 ---- 161.30B 130.90A 130.90A 133.50 -23.10 156.60 1830 ---- 156.30B 126.00A 126.00A 128.50 -23.10 151.60 1835 ---- 151.30B 121.00A 121.00A 123.60 -23.00 146.60 1840 ---- 146.20B 116.10A 116.10A 118.60 -23.00 141.60 1845 ---- 141.20B 111.10A 111.10A 113.70 -23.00 136.70 1 1850 ---- 136.30B 106.20A 106.20A 108.70 -23.00 131.70 1855 ---- 131.40B 101.30A 101.30A 103.80 -22.90 126.70 1860 ---- 126.40B 96.40A 96.40A 98.90 -22.90 121.80 1865 ---- 121.30B 91.50A 91.50A 94.00 -22.90 116.90 1870 ---- 116.50B 86.70A 86.70A 89.20 -22.70 111.90 1875 ---- 111.50B 81.90A 81.90A 84.30 -22.70 107.00 1880 ---- 106.50B 77.10A 77.10A 79.50 -22.60 102.10 1885 ---- 101.60B 72.30A 72.30A 74.70 -22.50 97.20 1890 ---- 96.60B 67.60A 67.60A 70.00 -22.30 92.30 1895 ---- 91.70B 63.00A 63.00A 65.30 -22.20 87.50 1900 ---- 86.80B 58.40A 58.40A 60.70 -22.00 82.70 1905 ---- 82.00B 53.90A 53.90A 56.20 -21.70 77.90 1910 ---- 77.20B 49.50A 49.50A 51.80 -21.30 73.10 1915 ---- 72.40B 45.30A 45.30A 47.50 -20.90 68.40 1920 ---- 67.60B 41.20A 41.20A 43.40 -20.40 63.80 1925 ---- 62.90B 37.20A 37.20A 39.40 -19.90 59.30 1930 ---- 58.30B 33.50A 33.50A 35.60 -19.20 20 54.80 1935 ---- 53.80B 30.00A 30.00A 31.90 -18.60 50.50 1940 ---- 49.40B 26.60A 26.60A 28.50 -17.80 46.30 15 1945 ---- 45.10B 23.50A 23.50A 25.30 -17.00 42.30 1950 21.50 41.00B 20.70A 20.70A 22.30 -16.10 1 38.40 1 11 1955 31.20 37.00B 18.00 18.20B 19.50 -15.20 22 34.70 26 1960 15.20 33.30B 15.20 15.20 16.90 -14.30 6 31.20 3 26 1965 ---- 29.80B 13.40A 13.40A 14.60 -13.30 27.90 3 29 1970 12.50 26.50B 11.10 11.50B 12.50 -12.30 36 24.80 6 25 1975 19.10 23.60 9.70A 9.70A 10.70 -11.30 63 22.00 3 382 1980 18.60 20.50B 8.10A 10.10B 9.00 -10.40 19 19.40 73 102 1985 12.50 18.00 6.40 6.60 7.50 -9.50 92 17.00 52 1990 6.30 15.50B 5.70A 5.70A 6.30 -8.50 65 14.80 57 71 1995 4.80 13.30B 4.80 4.80 5.20 -7.60 13 12.80 44 87 2000 9.20 11.30B 3.90A 3.90A 4.40 -6.70 323 11.10 40 413 2005 4.00 9.60B 3.20A 3.20A 3.60 -5.90 1 9.50 5 11 2010 2.90 2.90 2.60 2.60 3.00 -5.10 75 8.10 54 99 2015 4.50 6.70B 2.30A 2.30A 2.50 -4.40 3 6.90 1 47 2020 4.10 4.10 1.90 1.90A 2.10 -3.70 5 5.80 23 2025 1.60 1.60 1.60 1.70B 1.70 -3.30 2 5.00 38 258 2030 3.40 3.40 1.30A 1.30A 1.40 -2.80 36 4.20 1 249 2035 1.20 1.20 1.20 1.20 1.10 -2.40 21 3.50 3 55 2040 ---- ---- 1.00A 1.00A 1.00 -2.00 6 3.00 52 2045 1.30 1.30 .80A .80A .80 -1.70 11 2.50 34 84 2050 1.00 1.00 .70A .70A .70 -1.50 6 2.20 27 806 2055 1.30 1.30 .50 .50 .60 -1.30 87 1.90 302 346 2060 ---- ---- .60A .60A .50 -1.10 1.60 5 21 2065 ---- ---- .50A .50A .50 -.90 1 1.40 1 17 2070 .90 .90 .40A .40A .40 -.80 1 1.20 1 71 2075 .60 .60 .40 .40 .30 -.80 16 1.10 27 35 2080 .40 .40 .30 .30 .30 -.60 24 .90 24 44 2085 ---- ---- .30A .30A .30 -.50 1 .80 37 2090 .20 .20 .20 .20 .20 -.50 20 .70 8 2095 .30 .30 .30 .40B .20 -.50 28 .70 12 2100 .10 .10 .10 .10 .20 -.40 22 .60 38 2105 ---- ---- .10A .10A .10 -.40 .50 1 19 2110 .30 .30 .10A .10A .10 -.40 4 .50 2 19 2115 ---- ---- .20A .20A .10 -.30 .40 62 2120 ---- ---- .20A .20A .10 -.30 .40 16 2125 ---- ---- .20A .20A .10 -.20 .30 46 2130 ---- ---- .20A .20A .10 -.20 .30 70 2135 ---- ---- ---- ---- .10 -.10 .20 11 2140 ---- ---- ---- ---- .10 -.10 .20 2 2145 ---- ---- ---- ---- .10 -.10 .20 20 20 2150 ---- ---- ---- ---- .10 -.10 .20 28 2155 ---- ---- ---- ---- .10 -.10 .20 2160 ---- ---- ---- ---- .10 .00 .10 20 26 2165 ---- ---- ---- ---- .10 .00 .10 2170 ---- ---- ---- ---- .10 .00 .10 1 2175 ---- ---- ---- ---- .10 .00 .10 31 2180 ---- ---- ---- ---- .10 .00 .10 1 2185 ---- ---- ---- ---- .10 .00 .10 2190 ---- ---- ---- ---- .10 .00 .10 10 2195 ---- ---- ---- ---- .10 .00 .10 8 2200 ---- ---- ---- ---- .10 .00 .10 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 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 1795 ---- ---- ---- ---- .10 .00 .10 1800 ---- ---- ---- ---- .10 .00 .10 1805 ---- ---- ---- ---- .10 .00 .10 1 1810 ---- ---- ---- ---- .10 .00 .10 1815 ---- ---- ---- ---- .10 .00 .10 43 1820 ---- ---- ---- ---- .10 .00 10 .10 12 1825 .20 .20 .20 .20 .20 .00 20 .20 1830 ---- ---- ---- ---- .20 .00 .20 24 89 1835 .20 .20 .20 .20 .30 +.10 20 .20 5 1840 ---- .30B ---- .30B .30 +.10 .20 20 20 1845 ---- ---- ---- ---- .40 +.10 20 .30 1850 .40 .40 .40 .40 .40 +.10 60 .30 2 14 1855 .40 .50B .40 .40 .50 +.20 13 .30 21 1860 .40 .70 .40 .60A .60 +.20 10 .40 5 35 1865 ---- .70B .40A .40A .70 +.20 .50 22 1870 .60 .80B .60 .70 .90 +.40 4 .50 16 73 1875 .60 .90B .50 .90B 1.00 +.40 12 .60 44 52 1880 ---- 1.10B .60A .60A 1.20 +.50 .70 35 1885 1.20 1.30B .70A 1.30B 1.40 +.60 4 .80 3 16 1890 ---- 1.60B .70A .70A 1.70 +.80 .90 14 16 1895 ---- 2.00B .80A .80A 2.00 +.90 1.10 21 1900 1.20 2.50 1.00A 2.30A 2.40 +1.20 91 1.20 5 106 1905 1.50 2.90B 1.10A 2.70B 2.90 +1.50 38 1.40 1 196 1910 1.60 3.50B 1.30A 3.40B 3.50 +1.80 63 1.70 7 95 1915 ---- 4.30B 1.50A 4.30B 4.20 +2.20 7 2.00 73 234 1920 ---- 5.20B 1.70A 5.20B 5.00 +2.60 2 2.40 72 1925 5.10 6.20B 2.10A 5.00A 6.00 +3.20 2 2.80 4 11 1930 3.00 7.50B 2.50A 7.50B 7.20 +3.80 4 3.40 75 75 1935 4.10 8.90B 2.90A 2.90A 8.60 +4.50 5 4.10 14 1940 5.00 10.50 3.50A 10.40A 10.10 +5.20 8 4.90 2 108 1945 ---- 12.40B 4.30A 12.40B 11.90 +6.10 5.80 5 95 1950 7.50 14.70 5.20A 14.70 13.90 +7.00 28 6.90 113 176 1955 16.10 16.70B 6.20A 16.70B 16.10 +7.90 13 8.20 5 56 1960 18.00 19.30B 7.50A 19.30B 18.50 +8.80 2 9.70 87 463 1965 ---- 22.10B 9.00A 22.10B 21.20 +9.80 11.40 72 126 1970 12.50 25.10B 10.70A 25.10B 24.10 +10.80 34 13.30 2 9 1975 ---- 28.30B 12.60A 28.30B 27.20 +11.70 5 15.50 200 1980 ---- 31.80B 14.70A 31.80B 30.60 +12.70 17.90 5 64 1985 ---- 35.50B 17.10A 35.50B 34.10 +13.60 20.50 2 1990 ---- 39.40B 19.60A 39.40B 37.90 +14.60 23.30 16 1995 ---- 43.40B 22.40A 43.40B 41.80 +15.50 26.30 7 2000 26.00 47.60B 25.50A 47.60B 45.90 +16.40 2 29.50 37 2005 ---- 52.00B 28.70A 52.00B 50.20 +17.20 33.00 6 2010 ---- 56.40B 32.20A 56.40B 54.50 +17.90 36.60 1 2015 ---- 61.00B 35.80A 61.00B 59.00 +18.60 40.40 2020 ---- 65.60B 39.60A 65.60B 63.60 +19.30 44.30 2025 ---- 70.30B 43.70A 70.30B 68.20 +19.80 48.40 2030 ---- 75.10B 47.90A 75.10B 72.90 +20.30 52.60 2035 ---- 80.00B 52.20A 80.00B 77.70 +20.70 57.00 2040 ---- 84.80B 56.60A 84.80B 82.50 +21.10 61.40 1 2045 ---- 89.70B 61.20A 89.70B 87.30 +21.30 66.00 1 2050 ---- 94.60B 65.80A 94.60B 92.20 +21.60 70.60 2055 ---- 99.60B 70.50A 99.60B 97.10 +21.80 75.30 2060 ---- 104.50B 75.20A 104.50B 102.00 +22.00 1 80.00 1 2065 ---- 109.50B 80.00A 109.50B 107.00 +22.20 84.80 2070 ---- 114.40B 84.80A 114.40B 111.90 +22.30 89.60 2075 ---- 119.40B 89.70A 119.40B 116.90 +22.40 94.50 2080 ---- 124.40B 94.60A 124.40B 121.80 +22.50 99.30 2085 ---- 129.30B 99.50A 129.30B 126.80 +22.60 104.20 2090 ---- 134.30B 104.40A 134.30B 131.70 +22.60 109.10 2095 ---- 139.30B 109.20A 139.30B 136.70 +22.70 114.00 2100 ---- 144.30B 114.30A 144.30B 141.70 +22.70 119.00 2105 ---- 149.30B 119.10A 149.30B 146.60 +22.70 123.90 2110 ---- 154.30B 124.20A 154.30B 151.60 +22.80 128.80 2115 ---- 159.30B 129.10A 159.30B 156.60 +22.80 133.80 2120 ---- 164.30B 134.00A 164.30B 161.60 +22.90 138.70 2125 ---- 169.20B 139.10A 169.20B 166.60 +22.90 143.70 1 2130 ---- 174.20B 144.00A 174.20B 171.60 +22.90 148.70 2135 ---- 179.20B 148.90A 179.20B 176.60 +23.00 153.60 2140 ---- 184.20B 153.90A 184.20B 181.60 +23.00 158.60 2145 ---- 188.50B 158.90A 188.50B 186.60 +23.00 163.60 2150 ---- 194.20B 164.00A 194.20B 191.60 +23.00 168.60 2155 ---- 198.40B 168.90A 198.40B 196.60 +23.00 173.60 2160 ---- 203.20B 173.90A 202.60B 201.60 +23.10 178.50 2165 ---- 208.20B 178.80A 207.60B 206.60 +23.10 183.50 2170 ---- 213.20B 183.80A 212.60B 211.60 +23.10 188.50 2175 ---- 218.20B 188.80A 217.60B 216.60 +23.10 193.50 2180 ---- 223.20B 193.80A 222.60B 221.60 +23.10 198.50 2185 ---- 228.20B 198.80A 227.60B 226.60 +23.10 203.50 2190 ---- 233.20B 203.80A 232.60B 231.60 +23.10 208.50 2195 ---- 238.20B 209.00A 237.60B 236.60 +23.10 213.50 2200 ---- 243.60B 213.90A 243.40B 241.60 +23.10 218.50 TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options CALL 1765 ---- 219.60B 190.80A 190.80A 193.40 -23.10 216.50 1770 ---- 215.10B 185.80A 185.80A 188.40 -23.10 211.50 1775 ---- 211.10B 180.80A 180.80A 183.40 -23.10 206.50 1780 ---- 206.10B 175.90A 175.90A 178.40 -23.10 201.50 1785 ---- 201.20B 170.90A 170.90A 173.50 -23.00 196.50 1790 ---- 196.20B 165.90A 165.90A 168.50 -23.00 191.50 1795 ---- 191.20B 161.00A 161.00A 163.50 -23.00 186.50 1800 ---- 186.30B 156.00A 156.00A 158.50 -23.00 181.50 1805 ---- 181.30B 151.00A 151.00A 153.60 -23.00 176.60 1810 ---- 176.30B 146.10A 146.10A 148.60 -23.00 171.60 1815 ---- 171.30B 141.20A 141.20A 143.70 -22.90 166.60 1820 ---- 166.30B 136.20A 136.20A 138.70 -23.00 161.70 1825 ---- 161.30B 131.30A 131.30A 133.80 -22.90 156.70 1830 ---- 156.40B 126.40A 126.40A 128.90 -22.80 151.70 1 1835 ---- 151.30B 121.50A 121.50A 124.00 -22.80 146.80 1840 ---- 146.40B 116.60A 116.60A 119.10 -22.80 141.90 1845 ---- 141.40B 111.70A 111.70A 114.20 -22.70 136.90 1850 ---- 136.50B 106.90A 106.90A 109.30 -22.70 132.00 1855 ---- 131.60B 102.00A 102.00A 104.50 -22.60 127.10 1860 ---- 126.70B 97.20A 97.20A 99.60 -22.60 122.20 1865 ---- 121.70B 92.40A 92.40A 94.80 -22.50 117.30 1870 ---- 116.80B 87.70A 87.70A 90.00 -22.40 112.40 1875 ---- 111.90B 83.00A 83.00A 85.30 -22.30 107.60 1880 ---- 107.00B 78.30A 78.30A 80.60 -22.10 102.70 1885 ---- 102.20B 73.70A 73.70A 76.00 -21.90 97.90 1890 ---- 97.30B 69.10A 69.10A 71.40 -21.70 93.10 1895 ---- 92.50B 64.70A 64.70A 66.90 -21.50 88.40 1900 ---- 87.70B 60.30A 60.30A 62.50 -21.20 83.70 1905 ---- 82.90B 56.00A 56.00A 58.30 -20.70 79.00 1910 ---- 78.20B 51.90A 51.90A 54.10 -20.30 74.40 1915 ---- 73.60B 47.90A 47.90A 50.00 -19.90 69.90 1920 ---- 69.00B 44.00A 44.00A 46.10 -19.40 65.50 1925 ---- 64.50B 40.30A 40.30A 42.40 -18.70 61.10 1930 ---- 60.00B 36.80A 36.80A 38.80 -18.10 56.90 1935 ---- 55.70B 33.40A 33.40A 35.30 -17.50 52.80 1940 ---- 51.60B 30.20A 30.20A 32.10 -16.70 48.80 1945 ---- 47.50B 27.20A 27.20A 29.00 -15.90 44.90 1950 ---- 43.70B 24.40A 24.40A 26.10 -15.10 41.20 5 1955 ---- 40.00B 21.70A 21.70A 23.40 -14.30 6 37.70 1960 ---- 36.40B 19.30A 19.30A 20.80 -13.60 5 34.40 11 1965 19.00 33.10B 17.10A 17.10A 18.40 -12.90 1 31.30 1 1970 ---- 29.90B 15.10A 15.10A 16.20 -12.20 28.40 2 1975 ---- 27.00B 13.30A 13.30A 14.30 -11.30 25.60 2 12 1980 ---- 24.20B 11.60A 11.60A 12.50 -10.60 2 23.10 2 3 1985 16.50 21.60B 10.10A 12.80B 10.90 -9.80 15 20.70 1 11 1990 ---- 19.20B 8.80A 8.80A 9.50 -9.00 1 18.50 6 1995 16.50 17.00B 7.60A 7.60A 8.20 -8.30 3 16.50 11 2000 10.70 15.00B 6.60 6.60 7.10 -7.60 33 14.70 2 1 2005 ---- 13.20B 5.70A 5.70A 6.10 -6.90 13.00 1 2010 ---- ---- 4.90A 4.90A 5.30 -6.20 11.50 1 9 2015 ---- ---- 4.20A 4.20A 4.50 -5.70 1 10.20 2020 8.40 8.70B 3.60A 8.70B 3.90 -5.00 2 8.90 17 2025 ---- ---- 3.20A 3.20A 3.30 -4.50 7.80 4 11 2030 ---- ---- 2.70A 2.70A 2.90 -4.00 2 6.90 1 3 2035 2.50 2.50 2.40A 2.60B 2.50 -3.50 10 6.00 3 20 2040 ---- ---- 2.00A 2.00A 2.10 -3.20 5.30 2045 ---- ---- 1.80A 1.80A 1.90 -2.70 1 4.60 4 24 2050 2.40 2.40 1.60A 1.60A 1.60 -2.40 20 4.00 28 2055 ---- ---- 1.40A 1.40A 1.40 -2.10 3.50 2 2060 ---- ---- 1.30A 1.30A 1.30 -1.80 3.10 1 2065 ---- ---- 1.10A 1.10A 1.10 -1.60 1 2.70 2070 ---- ---- 1.00A 1.00A 1.00 -1.40 2.40 9 2075 ---- ---- .90A .90A .90 -1.20 2.10 2 2080 ---- ---- .80A .80A .80 -1.10 1.90 1 2085 ---- ---- .80A .80A .70 -1.00 1.70 2090 1.10 1.10 .70A .70A .60 -.90 1 1.50 1 1 2095 ---- ---- .60A .60A .60 -.70 1.30 2100 ---- ---- .60A .60A .50 -.70 1.20 5 2105 ---- ---- .50A .50A .50 -.60 1.10 2110 ---- ---- .50A .50A .40 -.60 1.00 1 2115 ---- ---- .50A .50A .40 -.50 .90 2120 ---- ---- .40A .40A .40 -.40 .80 2125 ---- ---- .40A .40A .30 -.50 .80 2130 ---- ---- .40A .40A .30 -.40 .70 7 7 2135 ---- ---- .30A .30A .30 -.40 .70 2140 ---- ---- .30A .30A .20 -.40 .60 2 2145 ---- ---- .30A .30A .20 -.40 .60 2150 ---- ---- .30A .30A .20 -.30 .50 2155 ---- ---- .30A .30A .20 -.30 .50 2160 ---- ---- .30A .30A .20 -.30 .50 2165 ---- ---- .20A .20A .20 -.20 .40 2170 ---- ---- .20A .20A .10 -.30 .40 2175 ---- ---- .20A .20A .10 -.30 .40 2180 ---- ---- .20A .20A .10 -.30 .40 2185 ---- ---- .20A .20A .10 -.20 .30 2190 ---- ---- .20A .20A .10 -.20 .30 2195 ---- ---- .20A .20A .10 -.20 .30 TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options PUT 1765 ---- ---- ---- ---- .10 .00 .10 1 1770 ---- ---- ---- ---- .20 +.10 .10 1775 ---- ---- ---- ---- .20 +.10 .10 1780 ---- ---- ---- ---- .20 +.10 .10 1785 ---- ---- ---- ---- .20 +.10 .10 1790 ---- ---- ---- ---- .20 .00 .20 10 1795 ---- ---- ---- ---- .30 +.10 .20 1800 ---- ---- ---- ---- .30 +.10 .20 25 1805 ---- .30B ---- .30B .40 +.20 .20 1810 ---- ---- ---- ---- .40 +.10 .30 5 1815 ---- .40B ---- .40B .50 +.20 .30 1820 ---- .40B ---- .40B .50 +.20 .30 1 2 1825 ---- .50B .30A .30A .60 +.20 .40 6 6 1830 ---- .60B ---- .60B .70 +.30 .40 1835 ---- .60B .40A .40A .70 +.20 .50 1840 .80 .80 .50A .80 .80 +.20 10 .60 1845 ---- .80B .50A .50A 1.00 +.40 .60 1850 ---- 1.00B .60A .60A 1.10 +.40 .70 1 1855 ---- 1.10B .70A .70A 1.20 +.40 .80 3 1860 ---- 1.30B .70A .70A 1.40 +.50 1 .90 1 1865 ---- 1.50B .80A .80A 1.60 +.60 1.00 7 12 1870 ---- 1.70B .90A .90A 1.80 +.70 1 1.10 1 1875 ---- 2.00B 1.00A 1.00A 2.00 +.70 2 1.30 2 1880 ---- 2.30B 1.10A 1.10A 2.30 +.90 1.40 3 1885 ---- 2.70B 1.30A 1.30A 2.70 +1.10 3 1.60 401 400 1890 ---- 3.10B 1.40A 3.10B 3.10 +1.30 1.80 1 2 1895 2.20 3.70B 1.60A 3.70B 3.60 +1.60 151 2.00 20 1900 2.50 4.30B 1.80A 4.30B 4.20 +1.90 20 2.30 22 1905 ---- 5.00B 2.00A 5.00B 4.90 +2.20 2.70 1910 ---- 5.90B 2.30A 2.30A 5.80 +2.70 3.10 1 4 1915 5.10 6.90B 2.60A 5.00A 6.70 +3.20 2 3.50 7 8 1920 ---- 8.00B 3.10A 8.00B 7.80 +3.70 20 4.10 222 233 1925 ---- 9.30B 3.50A 9.30B 9.00 +4.30 1 4.70 18 1930 5.50 10.80 4.10A 9.50A 10.40 +4.90 2 5.50 4 14 1935 ---- 12.30B 4.80A 12.30B 12.00 +5.70 6.30 18 1940 ---- 14.10B 5.70A 14.10B 13.70 +6.30 20 7.40 6 1945 ---- 16.00B 6.60A 16.00B 15.60 +7.10 8.50 4 12 1950 10.00 18.10B 7.80A 17.90 17.70 +7.90 3 9.80 2 9 1955 ---- 20.40B 9.10A 20.40B 20.00 +8.70 11.30 4 1960 ---- 23.00B 10.60A 23.00B 22.40 +9.40 1 13.00 30 1965 16.20 25.80B 12.20A 12.20A 25.00 +10.20 1 14.80 1 2 1970 ---- 28.70B 14.10A 28.70B 27.80 +10.90 16.90 15 1975 ---- 31.90B 16.10A 31.90B 30.80 +11.60 19.20 224 227 1980 ---- 35.20B 18.30A 35.20B 34.00 +12.40 21.60 1 1985 ---- 38.70B 20.80A 38.70B 37.40 +13.20 24.20 2 1990 ---- 42.40B 23.50A 42.40B 41.00 +14.00 27.00 1995 ---- 46.20B 26.20A 46.20B 44.70 +14.70 30.00 2 2000 ---- 50.20B 29.20A 50.20B 48.60 +15.40 33.20 2 2005 ---- 54.30B 32.40A 54.30B 52.60 +16.10 36.50 2010 ---- 58.50B 35.70A 58.50B 56.80 +16.80 40.00 2 2015 ---- 62.80B 39.20A 62.80B 61.00 +17.40 43.60 2020 ---- 67.30B 42.90A 67.30B 65.40 +18.00 47.40 2025 ---- 71.80B 46.70A 71.80B 69.80 +18.50 51.30 2030 ---- 76.40B 50.60A 76.40B 74.40 +19.10 55.30 2035 ---- 81.10B 54.70A 81.10B 79.00 +19.60 59.40 2040 ---- 85.80B 58.90A 85.80B 83.60 +19.90 63.70 2045 ---- 90.50B 63.20A 90.50B 88.30 +20.30 68.00 2050 ---- 95.30B 67.60A 95.30B 93.10 +20.70 72.40 2055 ---- 100.20B 72.10A 100.20B 97.90 +21.00 76.90 2060 ---- 105.00B 76.60A 105.00B 102.70 +21.20 1 81.50 2065 ---- 109.90B 81.30A 109.90B 107.60 +21.50 86.10 2070 ---- 114.80B 86.00A 114.80B 112.40 +21.70 90.70 2075 ---- 119.70B 90.70A 119.70B 117.30 +21.80 95.50 2080 ---- 124.70B 95.50A 124.70B 122.20 +22.00 100.20 2085 ---- 129.60B 100.30A 129.60B 127.10 +22.10 105.00 2090 ---- 134.50B 105.00A 134.40B 132.10 +22.30 109.80 2095 ---- 139.50B 109.90A 139.50B 137.00 +22.30 114.70 2100 ---- 144.50B 114.80A 144.50B 141.90 +22.40 119.50 2105 ---- 149.40B 119.60A 149.40B 146.90 +22.50 124.40 2110 ---- 154.40B 124.50A 154.40B 151.80 +22.50 129.30 2115 ---- 159.40B 129.50A 159.40B 156.80 +22.60 134.20 2120 ---- 164.30B 134.40A 164.30B 161.80 +22.70 139.10 2125 ---- 169.30B 139.40A 169.30B 166.70 +22.60 144.10 2130 ---- 174.30B 144.30A 174.30B 171.70 +22.70 149.00 2135 ---- 179.30B 149.20A 179.30B 176.70 +22.80 153.90 2140 ---- 184.30B 154.20A 184.30B 181.70 +22.80 158.90 2145 ---- 189.30B 159.20A 189.30B 186.70 +22.80 163.90 2150 ---- 194.30B 164.10A 194.30B 191.60 +22.80 168.80 2155 ---- 199.20B 169.10A 199.20B 196.60 +22.80 173.80 2160 ---- 204.20B 174.10A 204.20B 201.60 +22.80 178.80 2165 ---- 209.20B 179.10A 209.20B 206.60 +22.90 183.70 2170 ---- 214.20B 184.00A 214.20B 211.60 +22.90 188.70 2175 ---- 219.20B 188.90A 219.20B 216.60 +22.90 193.70 2180 ---- 223.50B 193.90A 223.50B 221.60 +22.90 198.70 2185 ---- 228.50B 198.90A 228.50B 226.60 +23.00 203.60 2190 ---- 233.40B 204.00A 233.40B 231.60 +23.00 208.60 2195 ---- 238.10B 208.90A 237.50B 236.60 +23.00 213.60 TOTAL EST.VOL VOLUME OPEN INT OG5 JUN23 Gold Weekly 5 Options CALL 1770 ---- 214.40B 187.10A 187.10A 188.50 -23.00 211.50 1775 ---- 211.20B 181.00A 181.00A 183.50 -23.10 206.60 1780 ---- 204.50B 177.10A 177.10A 178.60 -23.00 201.60 1785 ---- 199.50B 172.20A 172.20A 173.60 -23.00 196.60 1790 ---- 194.50B 167.20A 167.20A 168.70 -22.90 191.60 1795 ---- 189.50B 162.20A 162.20A 163.70 -23.00 186.70 1800 ---- 186.20B 156.30A 156.30A 158.80 -22.90 181.70 1805 ---- 179.60B 152.30A 152.30A 153.80 -22.90 176.70 1810 ---- 174.70B 147.40A 147.40A 148.90 -22.90 171.80 1815 ---- 169.70B 142.50A 142.50A 144.00 -22.80 166.80 1820 ---- 164.70B 137.60A 137.60A 139.10 -22.80 161.90 1825 ---- 161.50B 131.70A 131.70A 134.20 -22.70 156.90 1830 ---- 155.00B 127.80A 127.80A 129.30 -22.70 152.00 1835 ---- 150.10B 122.90A 122.90A 124.40 -22.70 147.10 1840 ---- 145.20B 118.60A 118.60A 119.60 -22.60 142.20 1845 ---- 140.20B 113.20A 113.20A 114.80 -22.50 137.30 1850 ---- 136.70B 107.60A 107.60A 110.00 -22.40 132.40 1855 ---- 130.40B 103.60A 103.60A 105.20 -22.30 127.50 1860 ---- 125.50B 98.90A 98.90A 100.40 -22.30 122.70 1865 ---- 120.60B 94.20A 94.20A 95.70 -22.10 117.80 1870 ---- 115.80B 89.50A 89.50A 91.10 -21.90 113.00 1875 ---- 112.40B 84.10A 84.10A 86.50 -21.70 108.20 1880 ---- 106.20B 79.60A 79.60A 81.90 -21.60 103.50 1885 ---- 101.50B 75.10A 75.10A 77.40 -21.40 98.80 1890 ---- 96.70B 70.80A 70.80A 73.00 -21.10 94.10 1895 ---- 92.00B 66.50A 66.50A 68.70 -20.80 89.50 1900 ---- 88.60B 62.30A 62.30A 64.50 -20.40 84.90 1905 ---- 84.00B 58.20A 58.20A 60.40 -20.00 80.40 1910 ---- 79.40B 54.30A 54.30A 56.30 -19.70 76.00 1915 ---- 74.90B 50.40A 50.40A 52.50 -19.10 71.60 1920 ---- 70.50B 46.70A 46.70A 48.70 -18.60 67.30 1925 ---- 66.20B 43.20A 43.20A 45.10 -18.00 63.10 1930 ---- 62.00B 39.80A 39.80A 41.60 -17.50 59.10 1935 ---- 57.90B 36.60A 36.60A 38.30 -16.80 55.10 1940 ---- 53.90B 33.50A 33.50A 35.10 -16.20 51.30 1945 ---- 50.10B 30.60A 30.60A 32.10 -15.50 47.60 1950 ---- 46.40B 27.80A 27.80A 29.30 -14.80 44.10 1955 ---- 42.80B 25.30A 25.30A 26.70 -14.10 40.80 1960 ---- 39.50B 22.90A 22.90A 24.20 -13.40 37.60 1965 ---- 36.30B 20.70A 20.70A 21.90 -12.70 34.60 1970 ---- 33.30B 18.60A 18.60A 19.80 -11.90 31.70 3 1975 ---- 30.40B 16.80A 16.80A 17.80 -11.20 29.00 1980 ---- 27.70B 15.00A 15.00A 16.00 -10.50 26.50 1985 ---- 25.20B 13.40A 13.40A 14.30 -9.90 24.20 1990 ---- 22.80B 12.00A 12.00A 12.80 -9.20 22.00 1995 ---- 20.60B 10.70A 10.70A 11.40 -8.60 20.00 2000 ---- 18.50B 9.50A 9.50A 10.10 -8.00 18.10 2005 ---- 16.70B 8.40A 8.40A 9.00 -7.40 16.40 2 2010 ---- 14.90B 7.50A 7.50A 8.00 -6.80 14.80 2015 ---- ---- 6.60A 6.60A 7.10 -6.20 13.30 2020 ---- ---- 5.90A 5.90A 6.20 -5.80 12.00 54 54 2025 ---- ---- 5.20A 5.20A 5.50 -5.30 10.80 202 2030 ---- ---- 4.60A 4.60A 4.90 -4.80 2 9.70 3 2035 ---- ---- 4.10A 4.10A 4.30 -4.40 8.70 9 9 2040 ---- ---- 3.70A 3.70A 3.80 -3.90 10 7.70 17 17 2045 ---- ---- 3.30A 3.30A 3.40 -3.50 10 6.90 24 38 2050 ---- ---- 2.90A 2.90A 3.00 -3.20 6.20 7 7 2055 ---- ---- 2.60A 2.60A 2.70 -2.80 5.50 2060 ---- ---- 2.40A 2.40A 2.40 -2.50 4.90 7 7 2065 ---- ---- 2.20A 2.20A 2.10 -2.30 4.40 2070 ---- ---- 1.90A 1.90A 1.90 -2.10 4.00 20 20 2075 ---- ---- 1.80A 1.80A 1.70 -1.90 3.60 2080 ---- ---- 1.60A 1.60A 1.60 -1.60 3.20 3 2085 ---- ---- 1.40A 1.40A 1.40 -1.50 2.90 2090 ---- ---- 1.30A 1.30A 1.30 -1.30 2.60 2 12 2095 ---- ---- 1.20A 1.20A 1.20 -1.20 2.40 2100 ---- ---- 1.10A 1.10A 1.10 -1.00 2.10 2105 ---- ---- 1.00A 1.00A 1.00 -1.00 2.00 2 17 2110 ---- ---- 1.00A 1.00A .90 -.90 1.80 5 2115 ---- ---- .90A .90A .90 -.70 1.60 2120 ---- ---- .80A .80A .80 -.70 1.50 5 2125 ---- ---- .80A .80A .70 -.70 1.40 5 2130 ---- ---- .70A .70A .70 -.50 1.20 2135 ---- ---- .70A .70A .60 -.50 1.10 2140 ---- ---- .60A .60A .60 -.40 1.00 2145 ---- ---- .60A .60A .60 -.40 1.00 2150 ---- ---- .60A .60A .50 -.40 .90 2155 ---- ---- .50A .50A .50 -.30 .80 2160 ---- ---- .50A .50A .50 -.30 .80 2165 ---- ---- .50A .50A .40 -.30 .70 2170 ---- ---- .40A .40A .40 -.20 .60 1 1 2175 ---- ---- .40A .40A .40 -.20 .60 2180 ---- ---- ---- .40A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG5 JUN23 Gold Weekly 5 Options PUT 1770 ---- ---- ---- ---- .40 +.10 .30 1775 ---- ---- ---- ---- .40 +.10 .30 1780 ---- ---- ---- ---- .40 +.10 .30 1785 ---- ---- .30A .30A .50 +.10 .40 1790 ---- ---- .30A .30A .50 +.10 .40 1795 ---- .50B ---- .50B .60 +.20 .40 1800 ---- ---- .40A .40A .60 +.10 .50 1805 ---- .60B .40A .40A .70 +.20 .50 1810 ---- ---- .50A .50A .80 +.20 .60 1815 ---- .70B .50A .50A .90 +.30 .60 1820 ---- .80B .60A .60A .90 +.20 .70 1825 1.00 1.00 .60A 1.00 1.00 +.30 25 .70 1830 ---- 1.00B .70A .70A 1.20 +.40 .80 1835 ---- 1.10B .80A .80A 1.30 +.40 .90 1 1840 ---- 1.30B .80A .80A 1.40 +.50 .90 1845 ---- 1.50B .90A .90A 1.60 +.60 1.00 4 1850 1.80 1.80 1.00A 1.70A 1.80 +.70 10 1.10 6 9 1855 ---- 1.80B 1.10A 1.10A 2.00 +.70 1.30 22 20 1860 ---- 2.10B 1.20A 1.20A 2.30 +.90 1.40 1865 ---- 2.40B 1.30A 1.30A 2.50 +.90 1.60 1870 ---- 2.70B 1.50A 1.50A 2.90 +1.10 1.80 1875 ---- 3.10B 1.60A 1.60A 3.30 +1.30 2.00 1880 ---- 3.60B 1.80A 3.60B 3.70 +1.50 2.20 6 6 1885 ---- 4.10B 2.00A 4.10B 4.20 +1.70 2.50 2 2 1890 ---- 4.80B 2.20A 4.70B 4.80 +2.00 2.80 1895 ---- 5.50B 2.50A 5.40B 5.50 +2.30 3.20 4 4 1900 ---- 6.20B 2.80A 6.20B 6.20 +2.60 3.60 2 5 1905 ---- 7.20B 3.20A 7.20B 7.10 +3.00 4.10 1910 ---- 8.20B 3.60A 8.20B 8.10 +3.50 4.60 12 12 1915 ---- 9.40B 4.10A 4.10A 9.20 +3.90 10 5.30 12 12 1920 ---- 10.60B 4.70A 10.60B 10.40 +4.40 10 6.00 1925 7.00 12.10B 5.40A 12.10B 11.80 +5.00 3 6.80 1 1 1930 ---- 13.60B 6.20A 13.60B 13.30 +5.60 7.70 2 2 1935 13.60 15.40B 7.10A 15.30B 15.00 +6.30 1 8.70 1940 ---- 17.20B 8.10A 17.20B 16.80 +6.90 9.90 1945 ---- 19.30B 9.20A 19.30B 18.80 +7.60 11.20 5 5 1950 ---- 21.50B 10.60A 21.40B 21.00 +8.30 12.70 5 5 1955 ---- 23.90B 12.10A 23.90B 23.30 +9.00 14.30 1960 ---- 26.40B 13.70A 26.40B 25.80 +9.70 16.10 1965 ---- 29.20B 15.40A 29.20B 28.50 +10.40 18.10 1970 ---- 32.10B 17.40A 32.10B 31.30 +11.00 20.30 1975 ---- 35.20B 19.60A 35.20B 34.30 +11.70 22.60 1980 ---- 38.50B 21.90A 38.50B 37.50 +12.50 25.00 1985 ---- 41.90B 24.30A 41.90B 40.80 +13.10 27.70 1990 ---- 45.50B 27.00A 45.50B 44.30 +13.80 30.50 1995 ---- 49.10B 29.80A 49.10B 47.90 +14.40 33.50 2000 ---- 52.90B 32.80A 52.90B 51.60 +15.00 36.60 2005 ---- 56.90B 35.90A 56.90B 55.50 +15.70 39.80 2010 ---- 60.90B 39.20A 60.90B 59.40 +16.20 43.20 2015 ---- 65.10B 42.60A 65.00B 63.50 +16.80 46.70 2020 ---- 69.30B 46.10A 69.30B 67.70 +17.30 50.40 2025 ---- 73.60B 49.80A 73.60B 71.90 +17.70 54.20 2030 ---- 78.10B 53.50A 78.10B 76.30 +18.30 58.00 2035 ---- 82.60B 57.40A 82.60B 80.70 +18.70 62.00 2040 ---- 87.10B 61.40A 87.10B 85.20 +19.10 66.10 2045 ---- 91.50B 65.50A 91.50B 89.80 +19.50 70.30 2050 ---- 96.40B 69.80A 96.40B 94.40 +19.90 74.50 2055 ---- 100.30B 74.10A 100.20B 99.00 +20.20 78.80 2060 ---- 105.00B 78.50A 104.90B 103.80 +20.60 83.20 2065 ---- 109.80B 82.90A 109.70B 108.50 +20.80 87.70 2070 ---- 114.60B 87.50A 114.50B 113.30 +21.00 92.30 2075 ---- 120.30B 92.00A 120.30B 118.10 +21.30 96.80 2080 ---- 124.20B 97.80A 124.10B 122.90 +21.40 101.50 2085 ---- 129.10B 102.50A 129.10B 127.80 +21.70 106.10 2090 ---- 134.00B 107.30A 133.90B 132.60 +21.70 110.90 2095 ---- 138.80B 112.00A 138.70B 137.50 +21.90 115.60 2100 ---- 144.80B 115.60A 144.80B 142.40 +22.00 120.40 2105 ---- 148.70B 121.80A 148.70B 147.30 +22.10 125.20 2110 ---- 153.60B 126.60A 153.50B 152.20 +22.20 130.00 2115 ---- 158.50B 131.50A 158.40B 157.20 +22.40 134.80 2120 ---- 163.50B 136.40A 163.50B 162.10 +22.40 139.70 2125 ---- 169.50B 139.80A 169.50B 167.10 +22.50 144.60 2130 ---- 173.40B 146.20A 173.30B 172.00 +22.60 149.40 2135 ---- 178.30B 151.10A 178.30B 176.90 +22.60 154.30 2140 ---- 183.30B 156.10A 183.20B 181.90 +22.70 159.20 2145 ---- 188.30B 161.00A 188.20B 186.90 +22.70 164.20 2150 ---- 194.30B 164.50A 194.30B 191.80 +22.70 169.10 2155 ---- 198.20B 170.90A 198.10B 196.80 +22.80 174.00 2160 ---- 203.20B 175.80A 203.10B 201.80 +22.90 178.90 2165 ---- 208.20B 180.90A 208.10B 206.70 +22.80 183.90 2170 ---- 213.10B 185.70A 213.00B 211.70 +22.90 188.80 2175 ---- 219.20B 189.20A 219.20B 216.70 +22.90 193.80 2180 ---- ---- ---- 195.70A 221.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO JUL23 Silver Option CALL 725 ---- 16.433B 16.358A 16.358A 16.279 -.141 16.420 750 ---- 16.183B 16.108A 16.108A 16.029 -.141 16.170 775 ---- 15.933B 15.858A 15.858A 15.779 -.141 15.920 800 ---- 15.683B 15.608A 15.608A 15.529 -.141 15.670 825 ---- 15.439B 15.343A 15.435B 15.279 -.141 15.420 850 ---- 15.189B 15.094A 15.185B 15.029 -.141 15.170 875 ---- 14.939B 14.844A 14.936B 14.779 -.141 14.920 900 ---- 14.689B 14.594A 14.686B 14.529 -.141 14.670 925 ---- 14.439B 14.344A 14.436B 14.279 -.141 14.420 950 ---- 14.189B 14.094A 14.186B 14.029 -.141 14.170 975 ---- 13.939B 13.844A 13.936B 13.779 -.141 13.920 1000 ---- 13.689B 13.594A 13.686B 13.529 -.141 13.670 1025 ---- 13.439B 13.344A 13.436B 13.279 -.141 13.420 1050 ---- 13.189B 13.094A 13.186B 13.029 -.141 13.170 1075 ---- 12.940B 12.844A 12.936B 12.779 -.141 12.920 1100 ---- 12.684B 12.608A 12.608A 12.529 -.141 12.670 1125 ---- 12.434B 12.358A 12.358A 12.279 -.141 12.420 1150 ---- 12.184B 12.108A 12.108A 12.029 -.141 12.170 1175 ---- 11.934B 11.859A 11.859A 11.779 -.141 11.920 1200 ---- 11.684B 11.609A 11.609A 11.529 -.141 11.670 1225 ---- 11.434B 11.359A 11.359A 11.279 -.141 11.420 1250 ---- 11.184B 11.109A 11.109A 11.029 -.141 11.170 1275 ---- 10.934B 10.859A 10.859A 10.779 -.141 10.920 1300 ---- 10.684B 10.609A 10.609A 10.529 -.141 10.670 1325 ---- 10.434B 10.359A 10.359A 10.279 -.141 10.420 1350 ---- 10.190B 10.094A 10.187B 10.029 -.141 10.170 1375 ---- 9.940B 9.844A 9.937B 9.779 -.141 9.920 1400 ---- 9.690B 9.594A 9.687B 9.529 -.141 9.670 1425 ---- 9.435B 9.359A 9.359A 9.279 -.141 9.420 1450 ---- 9.185B 9.109A 9.109A 9.029 -.141 9.170 1475 ---- 8.935B 8.859A 8.859A 8.779 -.141 8.920 1500 ---- 8.685B 8.609A 8.609A 8.529 -.141 8.670 1525 ---- 8.435B 8.359A 8.359A 8.279 -.141 8.420 1550 ---- 8.191B 8.094A 8.187B 8.029 -.141 8.170 1 1575 ---- 7.935B 7.859A 7.859A 7.779 -.141 7.920 1600 ---- 7.685B 7.609A 7.609A 7.529 -.141 7.670 1625 ---- 7.435B 7.359A 7.359A 7.279 -.141 7.420 1650 ---- 7.191B 7.094A 7.187B 7.029 -.141 7.170 1 1675 ---- 6.941B 6.844A 6.937B 6.779 -.141 6.920 1 1700 ---- 6.685B 6.609A 6.609A 6.529 -.141 6.670 1725 ---- 6.435B 6.359A 6.359A 6.279 -.141 6.420 1750 ---- 6.185B 6.109A 6.109A 6.029 -.141 6.170 1775 ---- 5.935B 5.859A 5.859A 5.779 -.141 5.920 1800 ---- 5.691B 5.594A 5.688B 5.529 -.141 5.670 48 1825 ---- 5.441B 5.344A 5.438B 5.279 -.141 5.420 1 1850 ---- 5.191B 5.094A 5.188B 5.029 -.141 5.170 1 1875 ---- 4.942B 4.844A 4.938B 4.779 -.141 4.920 3 1900 ---- 4.686B 4.609A 4.609A 4.529 -.141 4.670 1925 ---- 4.442B 4.344A 4.438B 4.279 -.142 4.421 1 1950 ---- 4.192B 4.095A 4.189B 4.029 -.142 4.171 1 1975 ---- 3.943B 3.845A 3.939B 3.780 -.142 3.922 11 2000 ---- 3.694B 3.596A 3.691B 3.531 -.143 3.674 26 2025 ---- 3.446B 3.347A 3.443B 3.283 -.143 3.426 1 2050 ---- 3.199B 3.100A 3.195B 3.035 -.143 3.178 2 2075 ---- 2.952B 2.853A 2.949B 2.789 -.143 2.932 8 2090 ---- 2.800B 2.721A 2.721A 2.641 -.144 2.785 2095 ---- 2.751B 2.672A 2.672A 2.592 -.144 2.736 2100 ---- 2.707B 2.608A 2.704B 2.544 -.143 2.687 165 2105 ---- 2.653B 2.574A 2.574A 2.495 -.143 2.638 2110 ---- 2.605B 2.526A 2.526A 2.446 -.144 2.590 2115 ---- 2.556B 2.477A 2.477A 2.398 -.143 2.541 2120 ---- 2.508B 2.429A 2.429A 2.349 -.144 2.493 2125 ---- 2.465B 2.270A 2.270A 2.301 -.143 2.444 80 2130 ---- 2.411B 2.332A 2.332A 2.253 -.143 2.396 2135 ---- 2.363B 2.284A 2.284A 2.205 -.143 2.348 2140 ---- 2.315B 2.237A 2.237A 2.157 -.143 2.300 2145 ---- 2.268B 2.189A 2.189A 2.109 -.144 2.253 2150 ---- 2.309B 2.033A 2.309B 2.062 -.143 2.205 17 2155 ---- 2.172B 2.094A 2.094A 2.014 -.144 2.158 2160 ---- 2.125B 2.047A 2.047A 1.967 -.144 2.111 2165 ---- 2.078B 2.000A 2.000A 1.920 -.144 2.064 2170 ---- 2.031B 1.953A 1.953A 1.874 -.143 2.017 2175 ---- 2.361B 1.802A 2.361B 1.827 -.143 1.970 38 2180 ---- 1.937B 1.860A 1.860A 1.781 -.143 1.924 2185 ---- 1.891B 1.814A 1.814A 1.735 -.143 1.878 2190 ---- 1.845B 1.768A 1.768A 1.690 -.142 1.832 2195 ---- 1.799B 1.675A 1.675A 1.644 -.143 1.787 2200 1.650 2.187B 1.577A 1.587A 1.600 -.142 1 1.742 303 2205 ---- 1.708B 1.584A 1.584A 1.555 -.142 1.697 2210 ---- 1.663B 1.539A 1.539A 1.511 -.142 1.653 2215 ---- 1.618B 1.496A 1.496A 1.467 -.142 1.609 2220 ---- 1.600B 1.452A 1.452A 1.424 -.141 1.565 2225 ---- 1.953B 1.361A 1.953B 1.381 -.141 1.522 11 2230 ---- 1.577B 1.366A 1.366A 1.339 -.140 1.479 4 2235 ---- 1.537B 1.324A 1.324A 1.297 -.139 1.436 3 2240 ---- 1.536B 1.283A 1.283A 1.256 -.138 1.394 3 2245 ---- 1.562B 1.241A 1.241A 1.216 -.136 1.352 6 2250 ---- 1.725B 1.158A 1.725B 1.176 -.135 1.311 39 2255 ---- 1.571B 1.161A 1.161A 1.136 -.134 1.270 7 2260 ---- 1.596B 1.122A 1.122A 1.098 -.132 1.230 2 2265 ---- 1.562B 1.085A 1.085A 1.060 -.131 1.191 3 2270 ---- 1.518B 1.048A 1.048A 1.022 -.130 1.152 2275 ---- 1.504B .970A 1.504B .986 -.127 1.113 90 2280 ---- 1.431B .975A .975A .950 -.125 1.075 7 2285 ---- 1.388B .941A .941A .915 -.123 1.038 3 2290 ---- 1.345B .869A .869A .880 -.122 1.002 121 2295 .849 1.303B .835A .852B .847 -.120 2 .967 6 32 2300 .945 1.294B .801A .818A .814 -.118 13 .932 16 378 2305 ---- 1.222B .772A .899B .782 -.116 .898 2 37 2310 ---- 1.181B .742A .889B .751 -.114 .865 11 30 2315 .736 1.141B .713A .725A .720 -.113 2 .833 6 2320 ---- 1.102B .681A .865B .691 -.110 .801 6 36 2325 ---- 1.096B .653A 1.096B .662 -.108 .770 19 148 2330 ---- 1.038B .626A 1.030B .634 -.106 .740 3 44 2335 .597 1.002B .597 .630B .606 -.105 1 .711 2 44 2340 .834 .968B .574A .960B .580 -.102 2 .682 2 24 2345 .815 .933B .549A .907B .554 -.101 4 .655 2 38 2350 .530 .916B .516 .534A .529 -.099 145 .628 16 701 2355 .751 .867B .501A .862B .505 -.096 3 .601 2 18 2360 .552 .855B .479A .507B .482 -.094 8 .576 2 62 2365 .537 .823B .457A .822B .460 -.091 2 .551 1 388 2370 ---- .791B .436A .771B .438 -.090 10 .528 2 60 2375 .451 .760B .415A .423A .418 -.087 20 .505 33 229 2380 .592 .730B .395A .710B .398 -.084 3 .482 5 27 2385 .496 .701B .377A .377A .379 -.082 5 .461 138 2390 ---- .673B .358A .671B .360 -.080 .440 48 2395 ---- .645B .341A .645B .343 -.077 .420 12 2400 .400 .619B .324A .324A .326 -.075 230 .401 195 1041 2405 ---- .593B .308A .593B .309 -.074 .383 11 2410 .359 .568B .292A .411B .294 -.071 7 .365 177 2415 ---- .544B .277A .544B .279 -.069 10 .348 1 59 2420 ---- .521B .263A .521B .265 -.066 .331 17 2425 .322 .498B .249A .356B .251 -.065 11 .316 423 485 2430 ---- .476B .237A .476B .238 -.063 .301 153 2435 ---- .455B .224A .455B .226 -.060 1 .286 1 11 2440 .380 .434B .213A .391B .214 -.059 4 .273 5 20 2445 .385 .415B .201A .415B .203 -.057 1 .260 8 2450 .370 .396B .191A .201B .192 -.055 46 .247 61 436 2455 ---- .378B .182A .378B .182 -.053 .235 16 2460 .337 .360B .172A .172A .172 -.052 2 .224 24 2465 ---- .343B .163A .343B .163 -.050 .213 170 2470 .225 .327B .154A .154A .154 -.048 3 .202 2 60 2475 .200 .312B .147 .153B .146 -.046 37 .192 26 175 2480 ---- .297B .139A .297B .138 -.045 .183 6 14 2485 ---- .282B .132A .132A .131 -.043 5 .174 24 2490 .161 .269B .125A .165B .124 -.042 1 .166 26 42 2495 .141 .256B .119A .256B .118 -.039 4 .157 9 2500 .147 .243B .111 .115 .112 -.038 97 .150 39 1250 2505 .127 .231B .107A .231B .106 -.037 5 .143 200 2510 .127 .220B .102A .220B .100 -.036 3 .136 1 209 2515 .183 .209B .097A .209B .095 -.034 3 .129 130 2520 .095 .198B .093A .093A .091 -.032 1 .123 18 135 2525 .110 .189B .087 .088B .086 -.031 20 .117 15 338 2530 ---- .179B .085A .085A .082 -.030 .112 4 184 2535 .094 .170B .080A .080A .078 -.028 2 .106 1 17 2540 .089 .160B .074 .074 .074 -.027 3 .101 1 169 2545 .091 .152B .069 .071 .071 -.026 25 .097 3 105 2550 .075 .145B .065 .067 .067 -.025 60 .092 2 972 2555 .083 .138B .065 .065 .064 -.024 7 .088 2 19 2560 ---- .131B .064A .064A .061 -.023 .084 58 2565 .083 .125B .061A .125B .059 -.021 1 .080 1 22 2570 ---- .118B .058A .058A .056 -.021 .077 1 96 2575 ---- .112B .056A .056A .054 -.019 5 .073 8 180 2580 .054 .106B .054 .054 .051 -.019 1 .070 51 2585 ---- .103B .051A .051A .049 -.018 .067 36 2590 ---- .098B .049A .049A .047 -.017 1 .064 2 115 2595 ---- .091B .047A .047A .045 -.017 .062 2 82 2600 .056 .087B .045A .087B .043 -.016 33 .059 48 1402 2605 .057 .083B .039 .039 .041 -.015 2 .056 95 2610 .079 .079 .042A .042A .039 -.015 1 .054 35 2615 ---- .075B .040A .040A .038 -.014 .052 47 2620 ---- .072B .039A .039A .036 -.014 .050 53 2625 ---- .068B .037A .037A .035 -.013 1 .048 1 239 2630 ---- .065B .036A .036A .033 -.013 .046 110 2635 ---- .062B .035A .035A .032 -.012 .044 72 2640 ---- .060B .033A .033A .030 -.012 .042 57 2650 .030 .054B .030 .030 .028 -.011 20 .039 586 2675 .025 .044B .023 .023 .023 -.010 2 .033 254 2700 ---- .036B .023A .023A .019 -.009 50 .028 12 1060 2725 ---- .029B .020A .020A .016 -.007 .023 1 262 2750 .019 .023B .015 .015 .013 -.007 2 .020 1 290 2775 ---- .019B .015A .015A .012 -.005 .017 1 193 2800 .013 .013 .013 .013 .010 -.005 10 .015 2 1444 2825 ---- ---- .012A .012A .009 -.004 2 .013 143 2850 .013 .013 .011A .011A .008 -.004 1 .012 1 225 2875 ---- ---- .009A .009A .007 -.003 .010 66 2900 ---- ---- ---- ---- .006 -.003 .009 4 408 2925 ---- ---- ---- ---- .006 -.002 .008 82 2950 ---- ---- ---- ---- .006 -.001 .007 5 172 2975 .007 .007 .007 .007 .005 -.002 46 .007 54 3000 .005 .005 .005 .005 .005 -.001 1 .006 3 2459 3025 ---- ---- ---- ---- .005 -.001 .006 6 72 3050 ---- ---- ---- ---- .004 -.001 .005 1 61 3075 ---- ---- ---- ---- .004 -.001 .005 27 3100 ---- ---- ---- ---- .004 -.001 1 .005 5 120 3125 ---- ---- ---- ---- .004 .000 .004 136 3150 ---- ---- ---- ---- .004 .000 .004 112 3175 ---- ---- ---- ---- .004 .000 .004 14 3200 .002 .002 .002 .002 .004 .000 1 .004 2 320 3225 ---- ---- ---- ---- .004 .000 .004 7 3250 ---- ---- ---- ---- .004 .000 .004 63 3275 ---- ---- ---- ---- .004 .000 .004 7 3300 ---- ---- ---- ---- .003 -.001 .004 1 386 3325 ---- ---- ---- ---- .003 -.001 .004 3 3350 ---- ---- ---- ---- .003 .000 .003 28 3375 ---- ---- ---- ---- .003 .000 .003 18 3400 ---- ---- ---- ---- .003 .000 .003 107 3425 ---- ---- ---- ---- .003 .000 .003 6 3450 ---- ---- ---- ---- .003 .000 .003 42 3475 ---- ---- ---- ---- .003 .000 .003 6 3500 ---- ---- ---- ---- .003 .000 54 .003 2275 3525 ---- ---- ---- ---- .003 .000 .003 15 3550 ---- ---- ---- ---- .003 .000 .003 6 3575 ---- ---- ---- ---- .003 .000 .003 4 3600 ---- ---- ---- ---- .003 +.001 .002 136 3625 ---- ---- ---- ---- .003 +.001 .002 1 3650 ---- ---- ---- ---- .003 +.001 .002 10 21 3675 ---- ---- ---- ---- .003 +.001 .002 3700 ---- ---- ---- ---- .003 +.001 .002 29 3725 ---- ---- ---- ---- .003 +.002 .001 1 3750 ---- ---- ---- ---- .003 +.002 .001 12 3775 ---- ---- ---- ---- .003 +.002 .001 4 3800 ---- ---- ---- ---- .003 +.002 .001 360 3825 ---- ---- ---- ---- .003 +.002 .001 3850 ---- ---- ---- ---- .003 +.002 .001 4 3875 ---- ---- ---- ---- .003 +.002 .001 3900 ---- ---- ---- ---- .003 +.002 .001 227 3925 ---- ---- ---- ---- .003 +.002 .001 3950 ---- ---- ---- ---- .003 +.002 .001 7 3975 ---- ---- ---- ---- .003 +.002 .001 15 4000 ---- ---- ---- ---- .003 +.002 109 .001 4238 4025 ---- ---- ---- ---- .003 +.002 .001 10 4050 ---- ---- ---- ---- .003 +.002 .001 23 4075 ---- ---- ---- ---- .003 +.002 .001 2 4500 ---- ---- ---- ---- .002 +.001 .001 165 5000 ---- ---- ---- ---- .001 .000 .001 492 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 ---- ---- ---- ---- 13.249 -.140 13.389 1075 ---- ---- ---- ---- 12.999 -.140 13.139 1100 ---- ---- ---- ---- 12.749 -.140 12.889 1125 ---- ---- ---- ---- 12.499 -.140 12.639 1150 ---- ---- ---- ---- 12.249 -.140 12.389 1175 ---- ---- ---- ---- 11.999 -.140 12.139 1200 ---- ---- ---- ---- 11.749 -.140 11.889 1225 ---- ---- ---- ---- 11.499 -.140 11.639 1250 ---- ---- ---- ---- 11.249 -.140 11.389 1275 ---- ---- ---- ---- 10.999 -.140 11.139 1300 ---- ---- ---- ---- 10.749 -.140 10.889 1325 ---- ---- ---- ---- 10.499 -.140 10.639 1350 ---- ---- ---- ---- 10.249 -.140 10.389 1375 ---- ---- ---- ---- 9.999 -.140 10.139 1400 ---- ---- ---- ---- 9.749 -.140 9.889 1425 ---- ---- ---- ---- 9.499 -.140 9.639 1450 ---- ---- ---- ---- 9.249 -.140 9.389 1475 ---- ---- ---- ---- 8.999 -.140 9.139 1500 ---- ---- 8.887A 8.887A 8.749 -.140 8.889 1525 ---- ---- 8.636A 8.636A 8.499 -.140 8.639 1550 ---- ---- 8.385A 8.385A 8.249 -.140 8.389 1575 ---- ---- 8.134A 8.134A 7.999 -.140 8.139 1600 ---- ---- 7.882A 7.882A 7.749 -.140 7.889 1625 ---- ---- 7.631A 7.631A 7.499 -.140 7.639 1650 ---- ---- 7.380A 7.380A 7.249 -.140 7.389 1675 ---- ---- 7.128A 7.128A 6.999 -.140 7.139 1700 ---- ---- 6.877A 6.877A 6.749 -.140 6.889 1725 ---- ---- 6.626A 6.626A 6.499 -.140 6.639 1750 ---- ---- 6.375A 6.375A 6.249 -.140 6.389 1775 ---- ---- 6.123A 6.123A 5.999 -.140 6.139 1800 ---- ---- 5.872A 5.872A 5.749 -.140 5.889 17 1825 ---- ---- 5.621A 5.621A 5.499 -.140 5.639 1850 ---- ---- 5.371A 5.371A 5.249 -.141 5.390 1875 ---- ---- 5.121A 5.121A 5.000 -.142 5.142 1900 ---- ---- 4.872A 4.872A 4.752 -.142 4.894 1925 ---- ---- 4.624A 4.624A 4.504 -.143 4.647 1950 ---- ---- 4.377A 4.377A 4.258 -.143 4.401 1975 ---- ---- 4.131A 4.131A 4.013 -.144 4.157 2000 ---- ---- 3.887A 3.887A 3.769 -.145 3.914 17 2025 ---- ---- 3.501A 3.501A 3.527 -.146 3.673 2 2050 ---- 3.537B 3.263A 3.537B 3.288 -.145 3.433 5 2075 ---- 3.654B 3.028A 3.654B 3.051 -.146 3.197 3 2100 ---- 3.417B 2.797A 3.417B 2.818 -.145 2.963 7 2110 ---- ---- 2.837A 2.837A 2.726 -.145 2.871 2115 ---- ---- 2.790A 2.790A 2.681 -.144 2.825 2120 ---- ---- 2.744A 2.744A 2.635 -.144 2.779 2125 ---- 3.180B 2.570A 3.180B 2.590 -.144 2.734 3 2130 ---- ---- 2.653A 2.653A 2.545 -.143 2.688 2135 ---- ---- 2.607A 2.607A 2.501 -.142 2.643 2140 ---- ---- 2.562A 2.562A 2.456 -.142 2.598 2145 ---- ---- 2.453A 2.453A 2.412 -.141 2.553 2150 ---- 2.948B 2.349A 2.948B 2.368 -.141 2.509 3 2155 ---- ---- 2.354A 2.354A 2.324 -.141 2.465 2160 ---- ---- 2.310A 2.310A 2.281 -.140 2.421 2165 ---- ---- 2.267A 2.267A 2.238 -.139 2.377 2170 ---- 2.359B 2.224A 2.224A 2.195 -.138 2.333 2175 ---- 2.720B 2.134A 2.720B 2.152 -.138 2.290 3 2180 ---- 2.349B 2.139A 2.139A 2.110 -.137 2.247 2185 ---- 2.302B 2.098A 2.098A 2.068 -.137 2.205 1 2190 ---- 2.259B 2.056A 2.056A 2.027 -.135 2.162 2195 ---- 2.302B 2.015A 2.015A 1.986 -.134 2.120 2200 ---- 2.497B 1.927A 2.497B 1.945 -.134 2.079 36 2205 ---- 2.404B 1.934A 1.934A 1.905 -.132 2.037 2210 ---- 2.370B 1.894A 1.894A 1.864 -.133 1.997 2215 ---- 2.326B 1.855A 1.855A 1.825 -.131 1.956 2220 ---- 2.283B 1.816A 1.816A 1.786 -.130 1.916 2 2225 ---- 2.281B 1.729A 2.281B 1.747 -.129 1.876 2 2230 ---- 2.198B 1.739A 1.739A 1.708 -.129 1.837 2235 ---- 2.156B 1.702A 1.702A 1.670 -.128 1.798 3 2240 ---- 2.114B 1.665A 1.665A 1.633 -.127 1.760 2245 ---- 2.072B 1.628A 1.628A 1.596 -.126 1.722 2250 ---- 2.069B 1.542A 2.069B 1.559 -.125 1.684 44 2255 ---- 1.990B 1.556A 1.556A 1.523 -.124 1.647 5 2260 ---- 1.949B 1.522A 1.522A 1.487 -.123 1.610 1 2265 ---- 1.909B 1.488A 1.488A 1.452 -.122 1.574 5 2270 ---- 1.869B 1.454A 1.454A 1.418 -.120 1.538 2 5 2275 ---- 1.869B 1.369A 1.869B 1.383 -.120 1.503 7 2280 ---- 1.791B 1.336A 1.336A 1.350 -.118 1.468 4 1 2285 ---- 1.751B 1.303A 1.303A 1.317 -.116 1.433 3 2290 ---- 1.713B 1.271A 1.271A 1.284 -.116 1.400 6 8 2295 ---- 1.674B 1.239A 1.239A 1.252 -.114 1.366 5 8 2300 1.245 1.678B 1.207A 1.226A 1.221 -.112 2 1.333 2 63 2305 ---- 1.600B 1.178A 1.359B 1.190 -.111 1.301 2 2310 ---- 1.562B 1.148A 1.344B 1.160 -.109 1.269 3 2315 ---- 1.525B 1.118A 1.353B 1.130 -.107 1.237 23 2320 ---- 1.491B 1.089A 1.355B 1.101 -.105 1.206 2 7 2325 1.163 1.497B 1.060A 1.496B 1.072 -.104 2 1.176 6 2330 1.133 1.449B 1.031A 1.448B 1.044 -.102 2 1.146 2 2335 ---- 1.414B 1.003A 1.410B 1.017 -.099 1.116 1 2340 ---- 1.384B .976A 1.384B .990 -.098 1.088 3 2345 ---- 1.350B .950A 1.345B .963 -.096 1.059 2 2350 ---- 1.332B .925A 1.329B .937 -.095 1.032 15 71 2355 ---- 1.300B .899A 1.280B .912 -.093 1.005 2360 ---- 1.269B .875A 1.249B .887 -.091 .978 2 2365 ---- 1.238B .851A 1.221B .863 -.089 .952 3 2370 ---- 1.208B .827A 1.191B .839 -.088 .927 1 2375 ---- 1.178B .804A 1.177B .816 -.086 .902 204 2380 ---- 1.149B .782A 1.133B .793 -.085 .878 6 11 2385 ---- 1.120B .760A 1.105B .771 -.083 .854 9 2390 ---- 1.092B .738A 1.090B .749 -.081 .830 1 11 2395 ---- 1.064B .717A 1.063B .728 -.080 .808 39 2400 .790 1.037B .697A .715A .707 -.078 679 .785 2 293 2405 ---- 1.011B .677A 1.010B .687 -.077 .764 5 40 2410 ---- .985B .657A .984B .668 -.074 .742 2 2415 ---- .959B .638A .959B .648 -.074 .722 3 2420 ---- .934B .620A .934B .630 -.071 .701 2 2425 ---- .910B .602A .910B .611 -.071 .682 7 2430 ---- .886B .584A .886B .593 -.069 .662 1 2 2435 ---- .863B .567A .863B .576 -.067 .643 2 2440 ---- .840B .550A .840B .559 -.066 .625 1 4 2445 ---- .818B .534A .818B .543 -.064 .607 1 1 2450 ---- .796B .518A .796B .527 -.063 58 .590 108 258 2455 ---- .775B .503A .775B .511 -.062 .573 2 2460 ---- .754B .489A .754B .496 -.060 .556 1 2465 ---- .733B .473A .733B .481 -.059 .540 11 2470 ---- .713B .459A .713B .467 -.058 .525 4 2475 .656 .693B .447A .693B .453 -.056 9 .509 1 7 2480 ---- .675B .433A .675B .440 -.055 .495 1 2485 .620 .656B .421A .656B .426 -.054 9 .480 12 2490 .607 .637B .408A .415A .414 -.052 3 .466 6 2495 ---- .619B .396A .619B .401 -.052 1 .453 12 2500 .389 .603B .377 .397A .389 -.051 141 .440 132 780 2505 ---- .585B .373A .585B .378 -.049 .427 6 2510 ---- .568B .361A .568B .367 -.047 .414 6 2515 ---- .552B .351A .552B .356 -.046 .402 1 2520 ---- .537B .340A .537B .345 -.046 .391 3 2525 ---- .521B .330A .521B .335 -.044 2 .379 34 2530 .398 .507B .320A .411B .325 -.043 7 .368 2535 ---- .492B .311A .492B .315 -.043 .358 1 5 2540 ---- .478B .303A .478B .306 -.041 .347 3 2545 ---- .465B .294A .465B .297 -.040 .337 10 11 2550 .278 .451B .278 .342B .288 -.039 11 .327 31 178 2555 ---- .439B .276A .439B .280 -.038 .318 5 2560 .334 .424B .270A .344B .272 -.037 5 .309 2 4 2565 ---- .414B .262A .414B .264 -.036 .300 9 2570 .286 .402B .255A .257A .256 -.035 1 .291 3 2575 ---- .391B .247A .391B .249 -.034 9 .283 15 157 2580 ---- .380B .241A .380B .242 -.032 1 .274 1 2585 ---- .368B .234A .368B .235 -.032 .267 3 2590 ---- .358B .228A .358B .228 -.031 .259 10 2595 ---- .347B .221A .347B .222 -.030 .252 13 2600 .335 .339B .212 .218B .216 -.028 168 .244 86 632 2605 .230 .328B .210A .210A .210 -.028 3 .238 11 2610 .224 .319B .204A .204A .204 -.027 1 .231 128 2615 ---- .310B .199A .310B .198 -.026 .224 2 2620 .211 .301B .193A .194A .193 -.025 5 .218 2 2625 ---- .294B .188A .188A .188 -.024 1 .212 2 117 2630 ---- .284B .183A .183A .183 -.023 1 .206 2635 ---- .278B .179A .179A .178 -.023 .201 7 2640 ---- .269B .175A .175A .173 -.022 .195 2 2645 ---- .261B .169A .169A .168 -.022 1 .190 22 2650 .179 .254B .166A .166A .164 -.021 6 .185 17 376 2655 ---- .248B .161A .161A .160 -.020 .180 2660 ---- .240B .157A .157A .156 -.019 .175 1 6 2665 .165 .234B .153A .153A .152 -.019 7 .171 11 2675 .217 .222B .145A .146A .144 -.018 1 .162 6 94 2700 .146 .195B .129A .156B .127 -.016 7 .143 3 462 2725 ---- .169B .115A .115A .113 -.014 .127 99 2750 .145 .150B .100 .100 .100 -.014 9 .114 1 148 2775 ---- .132B .093A .093A .090 -.012 .102 134 2800 .090 .119B .084A .084A .081 -.011 3 .092 18 315 2825 .102 .106B .076A .106B .073 -.010 4 .083 42 2850 ---- .095B .069A .069A .066 -.010 .076 43 2875 ---- .086B .064A .064A .060 -.009 .069 38 2900 ---- .078B .059A .059A .055 -.009 1 .064 15 95 2925 ---- .071B .054A .054A .050 -.008 .058 59 2950 ---- .065B .050A .050A .046 -.008 3 .054 194 2975 ---- .059B .047A .047A .042 -.008 .050 2 62 3000 .045 .055B .040 .040 .039 -.007 45 .046 2 2193 3025 ---- .050B .040A .040A .036 -.007 .043 6 15 3050 ---- .046B .038A .038A .034 -.006 .040 14 3075 ---- .042B .035A .035A .032 -.005 .037 21 3100 .031 .038B .031 .038B .030 -.005 3 .035 64 3125 ---- .035B .030A .035B .028 -.004 .032 10 3150 ---- .033B .027A .027A .026 -.004 .030 38 3175 ---- .030B .028A .030B .025 -.004 .029 22 3200 ---- .028B .026A .028B .023 -.004 .027 2 1000 3225 ---- ---- .025A .025A .022 -.004 .026 8 3250 ---- .025B .022A .025B .021 -.003 .024 10 3275 ---- ---- ---- ---- .020 -.003 .023 11 3300 .021 .022B .021 .022B .019 -.003 1 .022 674 3325 ---- ---- ---- ---- .018 -.003 .021 5 3350 ---- ---- ---- ---- .018 -.002 .020 4 3375 .015 .015 .015 .015 .017 -.002 3 .019 3 3400 ---- ---- ---- ---- .016 -.002 .018 22 3425 ---- ---- ---- ---- .016 -.002 .018 12 3450 ---- ---- ---- ---- .015 -.002 .017 25 3475 ---- ---- ---- ---- .015 -.001 .016 40 3500 ---- ---- ---- ---- .014 -.002 .016 702 3525 ---- ---- ---- ---- .014 -.001 .015 3550 ---- ---- ---- ---- .013 -.002 .015 265 3575 ---- ---- ---- ---- .013 -.001 .014 1 3600 ---- ---- ---- ---- .013 -.001 .014 47 3625 ---- ---- ---- ---- .012 -.002 .014 5 3650 ---- ---- ---- ---- .012 -.001 .013 23 SO SEP23 Silver Option CALL 825 ---- ---- ---- ---- 15.499 -.140 15.639 850 ---- ---- ---- ---- 15.249 -.140 15.389 875 ---- ---- ---- ---- 14.999 -.140 15.139 900 ---- ---- ---- ---- 14.749 -.140 14.889 925 ---- ---- ---- ---- 14.499 -.140 14.639 950 ---- ---- ---- ---- 14.249 -.140 14.389 975 ---- ---- ---- ---- 13.999 -.140 14.139 1000 ---- ---- ---- ---- 13.749 -.140 13.889 1025 ---- ---- ---- ---- 13.499 -.140 13.639 1050 ---- ---- ---- ---- 13.249 -.140 13.389 1075 ---- ---- ---- ---- 12.999 -.140 13.139 1100 ---- ---- ---- ---- 12.749 -.140 12.889 1125 ---- ---- ---- ---- 12.499 -.140 12.639 1150 ---- ---- ---- ---- 12.249 -.140 12.389 1175 ---- ---- ---- ---- 11.999 -.140 12.139 1200 ---- ---- ---- ---- 11.749 -.140 11.889 1225 ---- ---- ---- ---- 11.499 -.140 11.639 1250 ---- ---- ---- ---- 11.249 -.140 11.389 1275 ---- ---- ---- ---- 10.999 -.140 11.139 1300 ---- ---- ---- ---- 10.749 -.140 10.889 1325 ---- ---- ---- ---- 10.499 -.140 10.639 1350 ---- ---- ---- ---- 10.249 -.140 10.389 1375 ---- ---- ---- ---- 9.999 -.140 10.139 1400 ---- ---- ---- ---- 9.749 -.140 9.889 1425 ---- ---- ---- ---- 9.499 -.140 9.639 1450 ---- ---- ---- ---- 9.249 -.140 9.389 1475 ---- ---- ---- ---- 8.999 -.140 9.139 1500 ---- ---- ---- ---- 8.749 -.140 8.889 1525 ---- ---- ---- ---- 8.499 -.140 8.639 1550 ---- ---- ---- ---- 8.249 -.140 8.389 1575 ---- ---- ---- ---- 7.999 -.140 8.139 1600 ---- ---- ---- ---- 7.749 -.140 7.889 1625 ---- ---- ---- ---- 7.499 -.140 7.639 1650 ---- ---- ---- ---- 7.249 -.140 7.389 1 1675 ---- ---- ---- ---- 6.999 -.140 7.139 1700 ---- ---- ---- ---- 6.749 -.140 6.889 1 1725 ---- ---- ---- ---- 6.499 -.140 6.639 2 1750 ---- ---- ---- ---- 6.249 -.140 6.389 1 1775 ---- ---- ---- ---- 6.000 -.140 6.140 1800 ---- ---- 5.805A 5.805A 5.752 -.141 5.893 125 1825 ---- ---- ---- ---- 5.505 -.142 5.647 1850 ---- ---- ---- ---- 5.259 -.143 5.402 1875 ---- ---- ---- ---- 5.015 -.143 5.158 1900 ---- ---- ---- ---- 4.772 -.144 4.916 9 1925 ---- ---- ---- ---- 4.532 -.144 4.676 1950 ---- 4.512B 4.267A 4.512B 4.293 -.144 4.437 1975 ---- 4.564B 4.032A 4.564B 4.056 -.145 4.201 1 2000 4.060 4.420B 3.799A 3.896B 3.822 -.145 2 3.967 1 6 2025 ---- 4.184B 3.570A 4.184B 3.591 -.144 3.735 2050 ---- 3.948B 3.344A 3.948B 3.363 -.144 3.507 2 2075 ---- 3.716B 3.123A 3.716B 3.140 -.143 3.283 2100 ---- 3.492B 2.907A 3.492B 2.922 -.141 2 3.063 110 2110 ---- 3.016B 2.866A 2.866A 2.837 -.140 2.977 2115 ---- 3.026B 2.824A 2.824A 2.795 -.139 2.934 2120 ---- 2.983B 2.782A 2.782A 2.752 -.140 2.892 2125 ---- 3.268B 2.697A 3.268B 2.711 -.139 2.850 1 2130 ---- 2.987B 2.699A 2.699A 2.669 -.139 2.808 2135 ---- 3.030B 2.658A 2.658A 2.628 -.138 2.766 2140 ---- 3.020B 2.617A 2.617A 2.587 -.138 2.725 1 2145 ---- 3.037B 2.576A 2.576A 2.546 -.137 2.683 1 2150 ---- 3.053B 2.493A 3.053B 2.506 -.137 2.643 190 2155 ---- 2.960B 2.496A 2.496A 2.466 -.136 2.602 2160 ---- 2.917B 2.456A 2.456A 2.426 -.136 2.562 2165 ---- 2.875B 2.417A 2.417A 2.387 -.135 2.522 2170 ---- 2.833B 2.378A 2.378A 2.348 -.134 2.482 2175 ---- 2.841B 2.298A 2.841B 2.309 -.134 2.443 2180 ---- 2.749B 2.301A 2.301A 2.271 -.133 2.404 2185 ---- 2.708B 2.264A 2.264A 2.233 -.133 2.366 2190 ---- 2.667B 2.226A 2.226A 2.195 -.132 2.327 2195 ---- 2.626B 2.189A 2.189A 2.158 -.131 2.289 2200 ---- 2.634B 2.110A 2.634B 2.121 -.131 2.252 303 2205 ---- 2.545B 2.116A 2.116A 2.084 -.130 2.214 2210 ---- 2.505B 2.080A 2.080A 2.048 -.129 2.177 2215 ---- 2.466B 2.044A 2.044A 2.012 -.129 2.141 2220 ---- 2.426B 2.009A 2.009A 1.977 -.127 2.104 2225 ---- 2.436B 1.932A 2.436B 1.942 -.126 2.068 2 2230 ---- 2.348B 1.940A 1.940A 1.907 -.126 2.033 2235 ---- 2.311B 1.906A 1.906A 1.873 -.124 1.997 2240 ---- 2.273B 1.873A 1.873A 1.839 -.123 1.962 2 2245 ---- 2.235B 1.841A 1.841A 1.805 -.123 1.928 2250 ---- 2.246B 1.764A 2.246B 1.772 -.121 1.893 146 2255 ---- 2.159B 1.727A 1.727A 1.740 -.120 1.860 2260 ---- 2.123B 1.697A 1.697A 1.708 -.118 1.826 1 2265 ---- 2.087B 1.666A 1.666A 1.676 -.117 1.793 1 2270 ---- 2.052B 1.634A 1.634A 1.645 -.116 1.761 1 1 2275 ---- 2.064B 1.601A 2.064B 1.614 -.115 1.729 131 2280 ---- 1.979B 1.573A 1.778B 1.583 -.114 1.697 2285 ---- 1.946B 1.543A 1.763B 1.553 -.113 1.666 2290 1.652 1.907B 1.513A 1.515A 1.524 -.112 1 1.636 2295 1.621 1.874B 1.484A 1.487A 1.495 -.110 1 1.605 2300 ---- 1.893B 1.455A 1.893B 1.466 -.110 1.576 119 2305 1.656 1.845B 1.427A 1.668B 1.438 -.108 3 1.546 2310 ---- 1.813B 1.399A 1.809B 1.410 -.107 1.517 2315 ---- 1.782B 1.372A 1.782B 1.382 -.107 1.489 2320 1.453 1.750B 1.345A 1.746B 1.355 -.105 2 1.460 2325 ---- 1.731B 1.319A 1.731B 1.329 -.103 1.432 6 2330 ---- 1.700B 1.292A 1.681B 1.302 -.103 1.405 2335 1.460 1.669B 1.267A 1.652B 1.276 -.102 1 1.378 2340 1.432 1.639B 1.241A 1.619B 1.251 -.100 1 1.351 2345 1.401 1.609B 1.217A 1.592B 1.226 -.098 1 1.324 2350 1.225 1.580B 1.192A 1.208A 1.201 -.097 1 1.298 2 110 2355 1.347 1.551B 1.168A 1.534B 1.177 -.096 2 1.273 2360 ---- 1.522B 1.145A 1.506B 1.153 -.094 1.247 2365 ---- 1.494B 1.121A 1.475B 1.130 -.092 1.222 2370 ---- 1.466B 1.098A 1.448B 1.107 -.091 1.198 4 2375 ---- 1.438B 1.076A 1.438B 1.084 -.090 150 1.174 64 2380 1.331 1.412B 1.055A 1.412B 1.062 -.088 3 1.150 2385 ---- 1.385B 1.032A 1.385B 1.040 -.087 1.127 2390 ---- 1.359B 1.011A 1.359B 1.018 -.086 1.104 2395 1.255 1.333B .990A 1.333B .997 -.085 3 1.082 5 2400 1.160 1.307B .970A .980 .977 -.083 13 1.060 321 2405 ---- 1.282B .950A 1.282B .956 -.083 1.039 2410 ---- 1.258B .930A 1.258B .936 -.082 1.018 2 12 2415 ---- 1.234B .911A 1.234B .917 -.080 .997 2420 ---- 1.210B .892A 1.210B .897 -.080 .977 2425 ---- 1.186B .873A 1.186B .879 -.078 .957 9 52 2430 ---- 1.163B .855A 1.163B .860 -.077 .937 2435 ---- 1.141B .837A 1.141B .842 -.076 .918 2440 1.084 1.118B .820A .822A .824 -.076 1 .900 2445 ---- 1.097B .803A 1.097B .807 -.074 .881 2450 ---- 1.076B .786A 1.076B .790 -.073 .863 272 2455 ---- 1.054B .769A 1.054B .773 -.073 .846 2460 ---- 1.034B .752A 1.034B .757 -.071 .828 2465 ---- 1.013B .736A 1.013B .741 -.070 .811 2470 ---- .993B .721A .993B .725 -.070 .795 5 2475 ---- .973B .706A .973B .710 -.068 .778 218 2480 ---- .954B .691A .954B .695 -.067 .762 2485 ---- .935B .678A .935B .680 -.067 .747 2490 .720 .916B .664A .665A .666 -.065 1 .731 2495 ---- .898B .650A .898B .652 -.064 .716 2500 .649 .880B .635A .636A .638 -.063 19 .701 11 1498 2505 .675 .863B .622A .623A .624 -.063 1 .687 2510 ---- .845B .609A .845B .611 -.062 .673 2515 ---- .828B .596A .828B .598 -.061 .659 2520 ---- .811B .584A .811B .586 -.059 .645 2525 ---- .795B .572A .795B .574 -.058 .632 5 75 2530 ---- .778B .560A .778B .562 -.057 .619 2535 ---- .763B .548A .763B .550 -.056 .606 2540 .583 .747B .537A .747B .538 -.055 5 .593 1 2545 .604 .732B .526A .732B .527 -.054 1 .581 8 2550 .594 .717B .515A .717B .516 -.053 1 .569 227 2555 .579 .703B .505A .703B .506 -.051 3 .557 2 2560 ---- .689B .494A .689B .495 -.051 .546 2565 ---- .675B .484A .675B .485 -.049 .534 2570 .557 .662B .474A .662B .475 -.048 4 .523 2575 ---- .649B .465A .649B .466 -.047 .513 12 2580 ---- .635B .455A .635B .456 -.046 .502 2585 ---- .623B .446A .623B .447 -.045 .492 2590 .513 .611B .437A .611B .438 -.044 5 .482 2595 ---- .598B .429A .598B .429 -.043 .472 2600 .454 .587B .420A .420A .420 -.043 10 .463 10 730 2605 .449 .575B .412A .412A .412 -.041 2 .453 2610 .473 .564B .404A .564B .404 -.040 1 .444 2615 ---- .553B .396A .553B .396 -.039 .435 2620 .417 .542B .388A .542B .388 -.039 2 .427 2625 ---- .531B .380A .531B .380 -.038 .418 21 152 2650 .374 .481B .344A .344A .345 -.034 3 .379 81 2675 ---- .437B .313A .313A .313 -.031 .344 1 89 2700 .370 .396B .285A .285A .285 -.028 2 .313 5 1674 2725 ---- .361B .261A .261A .260 -.025 2 .285 50 2750 ---- .329B .239A .239A .238 -.023 .261 16 612 2775 ---- .301B .219A .219A .218 -.021 .239 127 2800 .270 .280 .202A .233B .200 -.020 84 .220 1 931 2825 ---- .251B .186A .186A .184 -.018 .202 9 2850 ---- .230B .173A .173A .169 -.017 2 .186 5 612 2875 ---- .211B .160A .160A .156 -.016 2 .172 102 2900 ---- .194B .148A .148A .145 -.014 1 .159 288 2925 ---- .179B .138A .138A .134 -.014 .148 60 2950 ---- .165B .128A .128A .124 -.013 .137 2 74 2975 ---- .153B .120A .120A .116 -.012 .128 90 3000 .125 .143B .108A .143B .108 -.011 20 .119 3 3418 3025 ---- .132B .105A .105A .101 -.010 .111 36 3050 ---- .122B .098A .098A .094 -.010 .104 25 3075 ---- .114B .092A .092A .088 -.009 .097 16 3100 ---- .107B .086A .086A .082 -.009 .091 114 3125 ---- .099B .082A .082A .077 -.008 .085 4 3150 .097 .097 .077A .077A .073 -.007 2 .080 19 3175 ---- .087B .073A .073A .069 -.006 .075 6 3200 ---- .082B .069A .069A .065 -.006 .071 656 3225 ---- .077B .065A .065A .061 -.006 .067 25 3250 ---- .072B .062A .072B .058 -.005 .063 463 3275 ---- .068B ---- .067B .055 -.004 .059 4 3300 ---- .064B ---- .063B .052 -.004 4 .056 2 443 3325 ---- .060B ---- .060B .049 -.004 .053 38 3350 ---- .057B ---- .057B .047 -.003 .050 7 3375 ---- .054B ---- .053B .045 -.002 .047 33 3400 ---- .050B .042A .050B .043 -.002 1 .045 2 665 3425 ---- .048B ---- .048B .041 -.001 .042 5 3450 ---- .045B ---- .045B .039 -.001 .040 19 3475 ---- .043B ---- .043B .037 -.001 .038 1 3500 .034 .041B .034 .041B .036 -.001 6 .037 2 1559 3525 ---- .039B ---- .039B .034 -.001 .035 13 3550 ---- .037B ---- .037B .033 -.001 .034 24 3575 ---- .035B ---- .035B .031 -.001 .032 5 3600 .030 .033B .030 .033B .030 -.001 2 .031 225 3625 ---- .032B ---- .032B .029 -.001 .030 5 3650 ---- .030B ---- .030B .028 -.001 .029 2 10 4000 ---- ---- ---- ---- .018 -.002 .020 2 1963 4500 ---- ---- ---- ---- .012 -.001 .013 137 5000 ---- ---- ---- ---- .009 .000 .009 415 6000 ---- ---- ---- ---- .006 -.001 .007 88 7000 ---- ---- ---- ---- .005 .000 .005 60 8000 ---- ---- ---- ---- .004 .000 .004 10 9000 ---- ---- ---- ---- .004 .000 .004 10000 ---- ---- .003A .003A .003 -.001 .004 1 58 SO OCT23 Silver Option CALL 1350 ---- ---- ---- ---- 10.566 -.150 10.716 1375 ---- ---- ---- ---- 10.316 -.150 10.466 1400 ---- ---- ---- ---- 10.066 -.150 10.216 1425 ---- ---- ---- ---- 9.816 -.150 9.966 1450 ---- ---- ---- ---- 9.566 -.150 9.716 1475 ---- ---- ---- ---- 9.316 -.150 9.466 1500 ---- ---- ---- ---- 9.066 -.150 9.216 1525 ---- ---- ---- ---- 8.816 -.150 8.966 1550 ---- ---- ---- ---- 8.566 -.150 8.716 1575 ---- ---- ---- ---- 8.316 -.150 8.466 1600 ---- ---- ---- ---- 8.066 -.150 8.216 1625 ---- ---- ---- ---- 7.816 -.150 7.966 1650 ---- ---- ---- ---- 7.566 -.150 7.716 1675 ---- ---- ---- ---- 7.316 -.150 7.466 1700 ---- ---- ---- ---- 7.066 -.151 7.217 1725 ---- ---- ---- ---- 6.817 -.151 6.968 1750 ---- ---- ---- ---- 6.569 -.152 6.721 1775 ---- ---- ---- ---- 6.322 -.153 6.475 1800 ---- ---- ---- ---- 6.077 -.153 6.230 1825 ---- ---- ---- ---- 5.833 -.153 5.986 1850 ---- ---- ---- ---- 5.590 -.154 5.744 1875 ---- ---- ---- ---- 5.349 -.154 5 5.503 41 1900 ---- ---- 5.095A 5.095A 5.110 -.155 5.265 1925 ---- 5.260B 4.860A 5.260B 4.873 -.155 5.028 1950 ---- 5.240B 4.626A 5.240B 4.638 -.156 4.794 1975 ---- 5.003B 4.396A 5.003B 4.407 -.155 4.562 2000 ---- 4.770B 4.168A 4.770B 4.178 -.155 4.333 2 2025 ---- 4.538B 3.943A 4.536B 3.953 -.155 4.108 2050 ---- 4.310B 3.722A 4.310B 3.733 -.153 3.886 2075 ---- 4.086B 3.505A 4.086B 3.516 -.152 3.668 2100 ---- 3.865B 3.295A 3.865B 3.305 -.151 5 3.456 2125 ---- 3.650B 3.089A 3.650B 3.099 -.149 3.248 2150 ---- 3.438B 2.890A 3.438B 2.900 -.146 3.046 1 2175 ---- 3.232B 2.699A 3.232B 2.707 -.144 2.851 2200 ---- 3.031B 2.515A 3.031B 2.521 -.141 2.662 2225 ---- 2.838B 2.338A 2.838B 2.343 -.137 2.480 2250 ---- 2.652B 2.169A 2.652B 2.174 -.133 2.307 2275 ---- 2.473B 2.006A 2.473B 2.013 -.128 2.141 1 2300 ---- 2.302B 1.856A 2.302B 1.862 -.121 1.983 4 2325 ---- 2.139B 1.715A 2.139B 1.719 -.116 1.835 2 2350 ---- 1.984B 1.582A 1.984B 1.585 -.110 1.695 1 2375 ---- 1.839B 1.457A 1.839B 1.460 -.103 1.563 1 2400 ---- 1.703B 1.341A 1.703B 1.344 -.097 1.441 4 2425 ---- 1.574B 1.232A 1.574B 1.236 -.090 1.326 1 2450 ---- 1.454B 1.133A 1.454B 1.136 -.085 1 1.221 21 2475 ---- 1.343B 1.041A 1.343B 1.043 -.080 1.123 2500 ---- 1.239B .956A 1.239B .958 -.075 1.033 11 2525 ---- 1.143B .879A 1.143B .880 -.071 .951 6 7 2550 ---- 1.054B .808A 1.054B .808 -.067 .875 6 20 2575 .802 .973B .744A .744A .743 -.063 6 .806 10 2600 ---- .899B .684A .899B .683 -.059 .742 81 2625 .646 .831B .631A .631A .629 -.056 5 .685 2650 ---- .768B .584A .768B .580 -.052 .632 325 2675 ---- .711B .540A .711B .536 -.048 .584 178 2700 ---- .659B .500A .659B .496 -.044 .540 61 2725 ---- .611B .463A .463A .460 -.041 .501 1 2750 ---- .567B .430A .567B .427 -.037 .464 1 2775 .429 .526B .400A .400A .396 -.035 8 .431 8 2800 .399 .489B .373A .373A .369 -.032 5 .401 26 2825 ---- .455B .348A .348A .344 -.029 .373 11 2850 ---- .424B .325A .325A .321 -.027 .348 23 2875 ---- .396B .303A .303A .300 -.025 5 .325 7 2900 ---- .369B .285A .285A .281 -.023 .304 8 2925 ---- .345B .266A .266A .263 -.022 .285 7 2950 ---- .322B .250A .250A .247 -.020 .267 28 2975 ---- .302B .235A .235A .232 -.019 .251 15 3000 .258 .283B .223A .223A .218 -.018 1 .236 1 148 3025 ---- .266B .210A .210A .205 -.017 .222 1 3050 ---- .250B .198A .198A .194 -.015 .209 3075 ---- .235B .187A .187A .183 -.014 .197 7 3100 ---- .221B .176A .176A .172 -.014 .186 1 60 3125 ---- .208B .167A .167A .163 -.013 .176 7 3150 ---- .196B .158A .158A .154 -.013 .167 6 3175 ---- .185B .150A .150A .146 -.012 .158 13 3200 .153 .175B .142A .142A .139 -.011 4 .150 1 74 3225 ---- .165B .135A .134A .131 -.011 1 .142 3250 ---- .156B .128A .128A .125 -.010 .135 3275 ---- .148B .122A .122A .119 -.009 .128 1 3300 ---- .140B .117A .117A .113 -.009 .122 4 3325 ---- .133B .111A .111A .108 -.008 .116 2 3350 ---- .126B .107A .107A .103 -.008 .111 2 3375 ---- .119B .102A .102A .098 -.008 .106 3 3400 ---- .113B .098A .113B .093 -.008 .101 10 3425 ---- .109B .094A .109B .089 -.007 .096 3450 ---- .103B .091A .103B .085 -.007 .092 3475 ---- .098B .087A .098B .082 -.006 .088 27 3500 ---- .094B .083A .094B .078 -.007 .085 3 118 3525 ---- .090B .080A .090B .075 -.006 .081 21 3550 ---- .085B .077A .085B .072 -.006 .078 22 3575 ---- .082B .074A .082B .070 -.005 .075 3600 ---- .078B .071A .078B .067 -.005 .072 80 3625 ---- .075B .068A .075B .064 -.006 .070 3650 ---- .072B .065A .072B .062 -.005 .067 1 3675 ---- .069B .063A .069B .060 -.005 .065 29 SO NOV23 Silver Option CALL 1350 ---- ---- ---- ---- 10.566 -.150 10.716 1375 ---- ---- ---- ---- 10.316 -.150 10.466 1400 ---- ---- ---- ---- 10.066 -.150 10.216 1425 ---- ---- ---- ---- 9.816 -.150 9.966 1450 ---- ---- ---- ---- 9.566 -.150 9.716 1475 ---- ---- ---- ---- 9.316 -.150 9.466 1500 ---- ---- ---- ---- 9.066 -.150 9.216 1525 ---- ---- ---- ---- 8.816 -.150 8.966 1550 ---- ---- ---- ---- 8.566 -.150 8.716 1575 ---- ---- ---- ---- 8.316 -.150 8.466 1600 ---- ---- ---- ---- 8.066 -.150 8.216 1625 ---- ---- ---- ---- 7.816 -.150 7.966 1650 ---- ---- ---- ---- 7.566 -.151 7.717 1675 ---- ---- ---- ---- 7.318 -.151 7.469 1700 ---- ---- ---- ---- 7.071 -.152 7.223 1725 ---- ---- ---- ---- 6.825 -.152 6.977 1750 ---- ---- ---- ---- 6.580 -.153 6.733 1775 ---- ---- ---- ---- 6.337 -.154 6.491 1800 ---- ---- ---- ---- 6.096 -.154 6.250 1825 ---- ---- ---- ---- 5.856 -.155 6.011 1850 ---- 5.872B 5.606A 5.872B 5.619 -.155 5.774 1875 ---- 5.986B 5.371A 5.985B 5.383 -.156 5.539 1900 ---- 5.750B 5.139A 5.750B 5.150 -.156 5.306 1925 ---- 5.515B 4.910A 5.515B 4.920 -.156 5.076 1950 ---- 5.282B 4.683A 5.280B 4.693 -.156 4.849 1975 ---- 5.053B 4.460A 5.053B 4.469 -.155 4.624 2000 ---- 4.827B 4.240A 4.825B 4.249 -.154 4.403 2025 ---- 4.604B 4.023A 4.603B 4.032 -.154 4.186 2050 ---- 4.384B 3.812A 4.384B 3.821 -.152 3.973 2075 ---- 4.168B 3.605A 4.168B 3.614 -.151 3.765 2100 ---- 3.957B 3.405A 3.957B 3.412 -.149 3.561 2125 ---- 3.751B 3.210A 3.750B 3.216 -.147 3.363 2150 ---- 3.549B 3.021A 3.549B 3.026 -.144 3.170 2175 ---- 3.351B 2.839A 3.351B 2.843 -.141 2.984 2200 ---- 3.163B 2.663A 3.163B 2.667 -.138 2.805 2225 ---- 2.979B 2.495A 2.979B 2.499 -.134 2.633 2250 ---- 2.802B 2.335A 2.802B 2.338 -.131 2.469 2275 ---- 2.631B 2.184A 2.631B 2.186 -.125 2.311 1 2300 ---- 2.469B 2.039A 2.468B 2.041 -.121 2.162 2325 ---- 2.314B 1.903A 2.314B 1.904 -.115 2.019 2350 ---- 2.167B 1.774A 2.167B 1.776 -.109 1.885 3 2375 ---- 2.029B 1.653A 2.029B 1.655 -.102 1.757 2400 ---- 1.898B 1.539A 1.898B 1.541 -.097 1.638 2425 ---- 1.772B 1.433A 1.772B 1.435 -.091 1.526 2 2450 ---- 1.657B 1.334A 1.657B 1.336 -.085 1 1.421 1 2475 ---- 1.548B 1.242A 1.548B 1.244 -.080 1.324 2 2 2500 ---- 1.446B 1.158A 1.158A 1.158 -.076 1.234 3 2525 ---- 1.349B 1.078A 1.349B 1.078 -.072 1.150 2550 ---- 1.260B 1.005A 1.260B 1.005 -.067 1.072 2575 ---- 1.179B .937A 1.179B .937 -.063 1.000 3 2600 ---- 1.102B .875A .875A .874 -.060 .934 2625 ---- 1.031B .817A .817A .816 -.057 .873 2650 ---- .966B .764A .764A .762 -.054 .816 2675 ---- .904B .716A .716A .713 -.051 .764 2700 ---- .848B .671A .671A .667 -.048 .715 2725 ---- .795B .630A .630A .626 -.045 .671 2750 .584 .746B .584 .594B .587 -.042 5 .629 6 6 2775 ---- .701B .557A .557A .552 -.039 .591 2800 ---- .659B .524A .524A .519 -.036 .555 404 2825 ---- .620B .494A .494A .489 -.034 .523 2850 ---- .584B .466A .466A .461 -.031 .492 2875 ---- .550B .440A .440A .436 -.028 .464 2900 ---- .519B .417A .417A .412 -.026 .438 1 2925 ---- .490B .396A .396A .389 -.025 .414 2950 .452 .463B .375A .456B .369 -.023 3 .392 2975 ---- .438B .355A .355A .349 -.022 .371 3000 ---- .414B .335A .335A .331 -.021 .352 3025 ---- .392B .319A .319A .314 -.020 .334 3050 ---- .371B .303A .303A .299 -.018 .317 3075 ---- .352B .288A .288A .284 -.018 .302 3100 ---- .334B .274A .274A .270 -.017 .287 1 3125 ---- .318B .263A .263A .257 -.017 .274 1 3150 ---- .303B .250A .250A .245 -.016 .261 3175 ---- .287B .239A .239A .234 -.015 .249 3200 ---- .274B .228A .228A .223 -.015 .238 1 3225 ---- .261B .218A .218A .213 -.014 .227 3250 ---- .249B .208A .208A .203 -.014 .217 3275 ---- .238B .199A .199A .194 -.013 .207 1 3300 ---- .227B .191A .191A .186 -.012 .198 3325 ---- .216B .183A .183A .178 -.012 .190 3350 ---- .207B .176A .176A .171 -.011 .182 3375 ---- .199B .168A .168A .164 -.010 .174 3400 ---- .190B .162A .162A .157 -.010 .167 1 3425 ---- .182B .156A .156A .151 -.009 .160 3450 ---- .175B .150A .150A .145 -.009 .154 3475 ---- .166B .144A .144A .139 -.009 .148 3500 ---- .160B .139A .139A .134 -.008 .142 3525 ---- .154B .134A .134A .129 -.008 .137 3550 ---- .148B .129A .129A .125 -.007 .132 3575 ---- .141B .124A .141B .120 -.007 .127 3600 ---- .137B .120A .120A .116 -.007 .123 1 3625 ---- .132B .116A .132B .112 -.006 .118 3650 ---- .127B .113A .127B .109 -.005 .114 3675 ---- .121B .109A .121B .105 -.006 .111 1 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 16.816 -.150 16.966 750 ---- ---- ---- ---- 16.566 -.150 16.716 775 ---- ---- ---- ---- 16.316 -.150 16.466 800 ---- ---- ---- ---- 16.066 -.150 16.216 1 825 ---- ---- ---- ---- 15.816 -.150 15.966 850 ---- ---- ---- ---- 15.566 -.150 15.716 875 ---- ---- ---- ---- 15.316 -.150 15.466 900 ---- ---- ---- ---- 15.066 -.150 15.216 925 ---- ---- ---- ---- 14.816 -.150 14.966 950 ---- ---- ---- ---- 14.566 -.150 14.716 975 ---- ---- ---- ---- 14.316 -.150 14.466 1000 ---- ---- ---- ---- 14.066 -.150 14.216 1025 ---- ---- ---- ---- 13.816 -.150 13.966 1050 ---- ---- ---- ---- 13.566 -.150 13.716 1075 ---- ---- ---- ---- 13.316 -.150 13.466 1100 ---- ---- ---- ---- 13.066 -.150 13.216 1125 ---- ---- ---- ---- 12.816 -.150 12.966 1150 ---- ---- ---- ---- 12.566 -.150 12.716 1175 ---- ---- ---- ---- 12.316 -.150 12.466 1200 ---- ---- ---- ---- 12.066 -.150 12.216 1225 ---- ---- ---- ---- 11.816 -.150 11.966 1250 ---- ---- ---- ---- 11.566 -.150 11.716 1275 ---- ---- ---- ---- 11.316 -.150 11.466 1300 ---- ---- ---- ---- 11.066 -.150 11.216 1325 ---- ---- ---- ---- 10.816 -.150 10.966 1350 ---- ---- ---- ---- 10.566 -.150 10.716 1375 ---- ---- ---- ---- 10.316 -.150 10.466 1400 ---- ---- ---- ---- 10.066 -.150 10.216 1425 ---- ---- ---- ---- 9.816 -.150 9.966 1450 ---- ---- ---- ---- 9.566 -.150 9.716 1475 ---- ---- ---- ---- 9.316 -.150 9.466 1500 ---- ---- ---- ---- 9.066 -.150 9.216 4 1525 ---- ---- ---- ---- 8.816 -.150 8.966 1550 ---- ---- ---- ---- 8.566 -.150 8.716 1575 ---- ---- ---- ---- 8.316 -.150 8.466 1600 ---- ---- ---- ---- 8.066 -.151 8.217 1625 ---- ---- ---- ---- 7.818 -.151 7.969 1650 ---- ---- ---- ---- 7.571 -.151 7.722 1675 ---- ---- ---- ---- 7.325 -.152 7.477 1700 ---- ---- ---- 7.236B 7.081 -.153 15 7.234 1725 ---- ---- ---- ---- 6.839 -.152 6.991 1750 ---- ---- ---- ---- 6.598 -.153 6.751 28 1775 ---- ---- ---- ---- 6.359 -.153 6.512 19 1800 ---- 6.377B 6.110A 6.377B 6.122 -.153 6.275 2 1825 ---- 6.485B 5.876A 6.485B 5.887 -.154 6.041 1850 ---- 6.249B 5.644A 6.249B 5.654 -.154 5.808 1 1875 ---- 6.015B 5.415A 6.015B 5.424 -.154 5.578 2 1900 ---- 5.783B 5.189A 5.783B 5.197 -.153 5.350 3 1925 ---- 5.553B 4.966A 5.553B 4.973 -.153 5.126 2 1950 ---- 5.327B 4.745A 5.327B 4.752 -.152 4.904 4 1975 ---- 5.104B 4.529A 5.104B 4.535 -.152 4.687 2000 ---- 4.884B 4.316A 4.884B 4.322 -.150 4.472 17 2025 ---- 4.668B 4.107A 4.665B 4.113 -.149 4.262 2050 ---- 4.456B 3.905A 4.456B 3.909 -.148 4.057 2075 ---- 4.248B 3.706A 4.248B 3.710 -.147 3.857 2100 ---- 4.044B 3.514A 4.044B 3.517 -.144 3.661 6 2125 ---- 3.845B 3.327A 3.845B 3.330 -.142 3.472 100 2150 ---- 3.653B 3.147A 3.653B 3.149 -.139 3.288 2175 ---- 3.465B 2.973A 3.465B 2.974 -.137 3.111 60 2200 ---- 3.283B 2.806A 3.283B 2.806 -.134 2.940 11 2225 ---- 3.108B 2.645A 3.108B 2.646 -.129 2.775 2250 ---- 2.939B 2.494A 2.494A 2.492 -.126 2.618 16 2275 ---- 2.777B 2.348A 2.348A 2.345 -.122 2.467 227 2300 ---- 2.621B 2.210A 2.210A 2.206 -.117 2.323 64 2325 ---- 2.474B 2.075A 2.474B 2.074 -.112 2.186 75 2350 1.980 2.333B 1.951A 1.971A 1.949 -.107 1 2.056 12 2375 1.933 2.200B 1.833A 1.854A 1.831 -.101 5 1.932 7 8 2400 1.817 2.074B 1.722A 1.728A 1.720 -.096 102 1.816 316 2425 1.643 1.954B 1.617A 1.639A 1.616 -.091 2 1.707 10 17 2450 1.604 1.842B 1.519A 1.842B 1.518 -.086 7 1.604 121 2475 ---- 1.736B 1.429A 1.429A 1.426 -.082 1.508 26 2500 1.419 1.636B 1.340 1.363A 1.340 -.078 16 1.418 8 359 2525 ---- 1.542B 1.262A 1.262A 1.260 -.073 1.333 9 2550 1.205 1.454B 1.188A 1.205 1.185 -.070 3 1.255 128 2575 ---- 1.371B 1.119A 1.119A 1.115 -.066 1.181 140 2600 1.062 1.294B 1.054A 1.055A 1.050 -.063 2 1.113 6 405 2625 ---- 1.222B .993A 1.222B .989 -.060 1.049 6 326 2650 ---- 1.154B .936A .936A .933 -.056 .989 240 2675 ---- 1.090B .883A .883A .881 -.053 .934 1 1 2700 ---- 1.030B .835A .835A .832 -.050 .882 7 755 2725 ---- .974B .791A .791A .786 -.048 .834 2 2750 ---- .922B .749A .749A .744 -.045 .789 1 108 2775 ---- .873B .709A .709A .705 -.042 .747 2800 .744 .827B .673A .675A .668 -.040 3 .708 1 799 2825 ---- .785B .639A .639A .634 -.038 .672 2 2 2850 ---- .745B .608A .608A .602 -.035 .637 4 34 2875 ---- .707B .578A .578A .572 -.033 200 .605 2 10 2900 ---- .673B .550A .550A .544 -.031 751 .575 1 321 2925 ---- .639B .525A .525A .518 -.029 .547 11 2950 .515 .608B .500A .608B .494 -.027 4 .521 2 2975 ---- .579B .477A .477A .471 -.025 .496 5 3000 .475 .552B .455A .552B .449 -.024 860 .473 3 3600 3025 ---- .526B .436A .436A .429 -.023 .452 35 3050 ---- .502B .417A .417A .410 -.021 .431 26 3075 ---- .480B .399A .399A .392 -.020 .412 151 3100 ---- .458B .379A .379A .375 -.019 .394 299 3125 ---- .438B .363A .363A .359 -.018 .377 5 3150 ---- .418B .347A .347A .344 -.017 .361 11 3175 ---- .400B .333A .333A .330 -.016 .346 2 3200 ---- .384B .319A .319A .316 -.016 41 .332 457 3225 ---- .367B .307A .307A .303 -.016 .319 3250 ---- .352B .299A .299A .291 -.015 .306 140 3275 ---- .338B .287A .287A .280 -.014 .294 3300 ---- .325B .276A .276A .269 -.014 .283 78 3325 ---- .311B .266A .266A .258 -.014 .272 1 3350 ---- .299B .256A .256A .249 -.013 .262 80 3375 ---- .287B .247A .247A .239 -.013 .252 3400 ---- .277B .238A .238A .230 -.013 .243 8 3425 ---- .266B .230A .230A .222 -.012 .234 3450 ---- .256B .221A .221A .214 -.012 .226 10 3475 ---- .247B .214A .214A .206 -.012 .218 2 3500 ---- .238B .207A .207A .199 -.011 7 .210 2693 3525 ---- .229B .200A .200A .192 -.011 .203 3550 ---- .222B .193A .193A .186 -.010 .196 2 3575 ---- .213B .186A .213B .179 -.010 .189 3600 ---- .206B .180A .206B .173 -.010 .183 144 3625 ---- .198B .174A .198B .168 -.009 .177 10 3650 ---- .192B .169A .192B .162 -.009 .171 2 3675 ---- .185B .163A .185B .157 -.009 .166 3700 ---- .180B .158A .180B .152 -.008 .160 77 3725 ---- .173B .153A .173B .147 -.008 .155 10 3750 ---- .167B .149A .167B .142 -.009 .151 4 3775 ---- .162B .144A .162B .138 -.008 .146 3 3800 ---- .157B ---- .157B .133 -.008 .141 4 3825 ---- .153B ---- .153B .129 -.008 .137 2 3850 ---- .147B ---- .147B .125 -.008 .133 5 3875 ---- .142B ---- .142B .121 -.008 .129 3900 .122 .138B .122 .138B .118 -.007 1 .125 1 3925 ---- .133B ---- .133B .114 -.008 .122 1 3950 ---- .129B ---- .129B .111 -.007 .118 23 3975 ---- .125B ---- .125B .108 -.007 .115 4000 ---- .122B ---- .122B .105 -.007 5 .112 1974 4025 ---- .118B ---- .118B .102 -.007 .109 4050 ---- .115B ---- .115B .099 -.007 .106 4075 ---- .111B ---- .111B .096 -.007 .103 4500 ---- .069B ---- .069B .063 -.005 .068 154 5000 ---- ---- ---- ---- .043 -.004 .047 1889 6000 ---- ---- ---- ---- .025 -.002 .027 351 7000 ---- ---- ---- ---- .017 -.001 .018 22 7500 ---- ---- ---- ---- .015 -.001 .016 55 8000 ---- ---- ---- ---- .013 -.001 .014 9000 ---- ---- ---- ---- .011 .000 .011 5 10000 ---- ---- ---- ---- .010 .000 .010 102 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.384 -.150 13.534 1125 ---- ---- ---- ---- 13.134 -.150 13.284 1150 ---- ---- ---- ---- 12.884 -.150 13.034 1175 ---- ---- ---- ---- 12.634 -.150 12.784 1200 ---- ---- ---- ---- 12.384 -.150 12.534 1225 ---- ---- ---- ---- 12.134 -.150 12.284 1250 ---- ---- ---- ---- 11.884 -.150 12.034 1275 ---- ---- ---- ---- 11.634 -.150 11.784 1300 ---- ---- ---- ---- 11.384 -.150 11.534 1325 ---- ---- ---- ---- 11.134 -.150 11.284 1350 ---- ---- ---- ---- 10.884 -.150 11.034 1375 ---- ---- ---- ---- 10.634 -.150 10.784 1400 ---- ---- ---- ---- 10.384 -.150 10.534 1425 ---- ---- ---- ---- 10.134 -.150 10.284 1450 ---- ---- ---- ---- 9.884 -.150 10.034 1475 ---- ---- ---- ---- 9.634 -.150 9.784 1500 ---- ---- ---- ---- 9.384 -.150 9.534 1525 ---- ---- ---- ---- 9.135 -.151 9.286 1550 ---- ---- ---- ---- 8.887 -.152 9.039 1575 ---- ---- ---- ---- 8.641 -.153 8.794 1600 ---- ---- ---- ---- 8.396 -.154 8.550 1625 ---- ---- ---- ---- 8.154 -.154 8.308 1650 ---- ---- ---- ---- 7.913 -.155 8.068 2 1675 ---- ---- ---- ---- 7.674 -.156 7.830 3 1700 ---- 7.605B 7.433A 7.605B 7.438 -.157 7.595 1725 ---- 7.737B 7.199A 7.737B 7.204 -.157 7.361 1750 ---- 7.565B 6.967A 7.565B 6.972 -.158 7.130 1775 ---- 7.331B 6.738A 7.331B 6.743 -.158 6.901 1800 ---- 7.101B 6.512A 7.101B 6.516 -.159 6.675 1825 ---- 6.873B 6.288A 6.873B 6.293 -.159 6.452 1850 ---- 6.648B 6.068A 6.648B 6.072 -.160 6.232 1875 ---- 6.425B 5.851A 6.425B 5.855 -.160 6.015 1900 ---- 6.206B 5.637A 6.206B 5.641 -.160 5.801 1925 ---- 5.989B 5.427A 5.989B 5.431 -.159 5.590 1950 ---- 5.775B 5.220A 5.775B 5.225 -.158 5.383 1975 ---- 5.568B 5.018A 5.568B 5.022 -.158 5.180 2000 ---- 5.362B 4.821A 5.362B 4.824 -.157 4.981 2025 ---- 5.160B 4.627A 5.160B 4.630 -.156 4.786 2050 ---- 4.963B 4.438A 4.963B 4.441 -.154 4.595 2075 ---- 4.769B 4.255A 4.255A 4.256 -.153 4.409 2100 ---- 4.581B 4.076A 4.076A 4.077 -.150 4.227 2125 ---- 4.395B 3.903A 3.903A 3.903 -.148 4.051 2150 ---- 4.217B 3.734A 3.734A 3.733 -.146 3.879 2175 ---- 4.043B 3.572A 3.572A 3.570 -.143 3.713 2200 ---- 3.874B 3.414A 3.414A 3.412 -.140 3.552 2225 ---- 3.710B 3.263A 3.263A 3.259 -.137 3.396 2250 ---- 3.552B 3.117A 3.117A 3.112 -.134 3.246 2275 ---- 3.399B 2.977A 2.977A 2.971 -.131 3.102 2300 ---- 3.251B 2.843A 2.843A 2.836 -.127 2.963 26 2325 ---- 3.109B 2.714A 2.714A 2.706 -.124 2.830 1 2350 ---- 2.973B 2.591A 2.591A 2.582 -.121 2.703 2375 ---- 2.843B 2.475A 2.475A 2.464 -.117 2.581 2400 ---- 2.717B 2.363A 2.363A 2.351 -.114 2.465 92 2425 ---- 2.598B 2.256A 2.256A 2.244 -.110 2.354 1 2450 ---- 2.482B 2.155A 2.155A 2.142 -.107 2.249 1 2475 ---- 2.373B 2.059A 2.059A 2.045 -.103 2.148 2500 ---- 2.269B 1.967A 1.967A 1.954 -.099 2 2.053 28 2525 ---- 2.170B 1.881A 1.881A 1.867 -.096 1.963 28 2550 ---- 2.076B 1.799A 1.799A 1.785 -.092 1.877 2575 ---- 1.986B 1.722A 1.722A 1.707 -.089 1.796 2600 ---- 1.901B 1.648A 1.648A 1.633 -.086 2 1.719 227 2625 ---- 1.821B 1.579A 1.579A 1.564 -.082 1.646 2650 ---- 1.744B 1.513A 1.513A 1.498 -.079 1.577 120 2675 ---- 1.671B 1.451A 1.451A 1.435 -.077 1.512 2700 ---- 1.602B 1.392A 1.392A 1.376 -.074 1.450 8 2725 ---- 1.537B 1.336A 1.336A 1.320 -.071 1.391 2 2750 ---- 1.475B 1.283A 1.283A 1.267 -.068 1.335 1 2775 ---- 1.416B 1.233A 1.233A 1.216 -.066 1.282 1 2800 ---- 1.360B 1.185A 1.185A 1.168 -.064 1.232 101 2825 ---- 1.307B 1.140A 1.140A 1.123 -.061 1.184 2850 ---- 1.257B 1.097A 1.097A 1.080 -.059 1.139 2875 ---- 1.209B 1.053A 1.053A 1.039 -.056 1.095 2900 ---- 1.163B 1.014A 1.014A 1.000 -.054 1.054 227 2925 ---- 1.120B .977A .977A .963 -.052 1.015 2950 ---- 1.082B .941A .941A .928 -.050 .978 2975 ---- 1.043B .908A .908A .894 -.049 .943 10 3000 ---- 1.005B .876A .876A .862 -.047 .909 54 3025 ---- .969B .845A .845A .832 -.044 .876 3050 ---- .935B .816A .816A .802 -.044 .846 3075 ---- .902B .788A .788A .775 -.041 .816 3100 ---- .871B .762A .762A .748 -.040 .788 3125 ---- .841B .736A .736A .723 -.038 .761 3150 ---- .813B .712A .712A .699 -.037 .736 3175 ---- .785B .689A .689A .676 -.035 .711 3200 ---- .759B .666A .666A .654 -.034 .688 3225 ---- .734B .645A .645A .632 -.033 .665 3250 ---- .710B .625A .625A .612 -.032 .644 3275 ---- .688B .605A .605A .593 -.030 .623 3300 ---- .666B .587A .587A .575 -.029 .604 91 3325 ---- .645B .569A .569A .557 -.028 .585 3350 ---- .625B .552A .552A .540 -.027 .567 8 3375 ---- .605B .535A .535A .524 -.026 .550 9 3400 ---- .587B .520A .520A .508 -.025 .533 159 3425 ---- .569B .504A .504A .493 -.024 .517 3450 ---- .552B .490A .490A .478 -.024 .502 3475 ---- .536B .476A .476A .465 -.022 .487 10 3500 ---- .520B .463A .463A .451 -.022 25 .473 1745 3525 ---- .505B .450A .450A .438 -.022 .460 3550 ---- .490B .437A .437A .426 -.021 .447 3575 ---- .476B .425A .425A .414 -.020 .434 3600 ---- .463B .414A .414A .403 -.020 .423 1 3625 ---- .450B .403A .403A .391 -.020 .411 10 10 3650 ---- .437B .392A .392A .381 -.019 .400 1 11 3675 ---- .425B .382A .382A .370 -.019 .389 3700 ---- .413B .372A .372A .361 -.018 .379 3 4000 ---- .302B .277A .277A .265 -.017 25 .282 1680 5000 ---- .135B .129A .129A .121 -.012 .133 51 7000 ---- ---- ---- ---- .047 -.006 .053 10000 ---- ---- ---- ---- .023 -.001 .024 1 SO MAY24 Silver Option CALL 1400 ---- ---- ---- ---- 10.587 -.141 10.728 1425 ---- ---- ---- ---- 10.337 -.141 10.478 1450 ---- ---- ---- ---- 10.087 -.141 10.228 1475 ---- ---- ---- ---- 9.839 -.140 9.979 1500 ---- ---- ---- ---- 9.592 -.140 9.732 1525 ---- ---- ---- ---- 9.348 -.139 9.487 1550 ---- ---- ---- ---- 9.107 -.137 9.244 1575 ---- ---- ---- ---- 8.867 -.137 9.004 1600 ---- ---- ---- ---- 8.630 -.136 8.766 1625 ---- ---- ---- ---- 8.395 -.135 8.530 1650 ---- ---- ---- ---- 8.162 -.134 8.296 1675 ---- ---- ---- ---- 7.931 -.133 8.064 1700 ---- ---- ---- ---- 7.703 -.132 7.835 1725 ---- ---- ---- ---- 7.477 -.130 7.607 1750 ---- ---- ---- ---- 7.253 -.130 7.383 1775 ---- ---- ---- ---- 7.032 -.128 7.160 1800 ---- ---- ---- ---- 6.813 -.128 6.941 1825 ---- ---- ---- ---- 6.598 -.126 6.724 1850 ---- ---- ---- ---- 6.385 -.125 6.510 1875 ---- ---- ---- ---- 6.176 -.123 6.299 1900 ---- ---- ---- ---- 5.969 -.123 6.092 1925 ---- ---- ---- ---- 5.767 -.121 5.888 1950 ---- ---- ---- ---- 5.568 -.120 5.688 1975 ---- ---- ---- ---- 5.374 -.117 5.491 2000 ---- ---- ---- ---- 5.183 -.116 5.299 2025 ---- ---- ---- ---- 4.997 -.114 5.111 2050 ---- ---- ---- ---- 4.815 -.113 4.928 2075 ---- ---- ---- ---- 4.638 -.111 4.749 2100 ---- ---- ---- ---- 4.465 -.110 4.575 2125 ---- ---- ---- ---- 4.298 -.107 4.405 2150 ---- ---- ---- ---- 4.135 -.106 4.241 2175 ---- ---- ---- ---- 3.978 -.103 4.081 2200 ---- ---- ---- ---- 3.825 -.102 3.927 2225 ---- ---- ---- ---- 3.678 -.100 3.778 2250 ---- ---- ---- ---- 3.536 -.097 3.633 2275 ---- ---- ---- ---- 3.399 -.095 3.494 2300 ---- ---- ---- ---- 3.267 -.094 3.361 2325 ---- ---- ---- ---- 3.141 -.091 3.232 2350 ---- ---- ---- ---- 3.019 -.089 3.108 2375 ---- ---- ---- ---- 2.902 -.087 2.989 2400 ---- ---- ---- ---- 2.790 -.085 2.875 2425 ---- ---- ---- ---- 2.683 -.083 2.766 2450 ---- ---- ---- ---- 2.580 -.081 2.661 2475 ---- ---- ---- ---- 2.482 -.079 2.561 2500 ---- ---- ---- ---- 2.388 -.077 2.465 2525 ---- ---- ---- ---- 2.298 -.075 2.373 2550 ---- ---- ---- ---- 2.213 -.073 2.286 2575 ---- ---- ---- ---- 2.130 -.072 2.202 2600 ---- ---- ---- ---- 2.052 -.069 2.121 2625 ---- ---- ---- ---- 1.977 -.068 2.045 2650 ---- ---- ---- ---- 1.905 -.066 1.971 2675 ---- ---- ---- ---- 1.837 -.064 1.901 2700 ---- ---- ---- ---- 1.771 -.062 1.833 2725 ---- ---- ---- ---- 1.708 -.061 1.769 2750 ---- ---- ---- ---- 1.648 -.059 1.707 2775 ---- ---- ---- ---- 1.590 -.057 1.647 2800 ---- ---- ---- ---- 1.534 -.057 1.591 2825 ---- ---- ---- ---- 1.481 -.055 1.536 2850 ---- ---- ---- ---- 1.431 -.053 1.484 2875 ---- ---- ---- ---- 1.382 -.052 1.434 2900 ---- ---- ---- ---- 1.336 -.051 1.387 2925 ---- ---- ---- ---- 1.292 -.050 1.342 2950 ---- ---- ---- ---- 1.251 -.048 1.299 2975 ---- ---- ---- ---- 1.211 -.047 1.258 3000 ---- ---- ---- ---- 1.174 -.046 1.220 165 3025 ---- ---- ---- ---- 1.139 -.044 1.183 3050 ---- ---- ---- ---- 1.106 -.043 1.149 3075 ---- ---- ---- ---- 1.075 -.042 1.117 3100 ---- ---- ---- ---- 1.045 -.041 1.086 3125 ---- ---- ---- ---- 1.017 -.040 1.057 3150 ---- ---- ---- ---- .990 -.040 1.030 3175 ---- ---- ---- ---- .965 -.038 1.003 3200 ---- ---- ---- ---- .941 -.037 .978 3225 ---- ---- ---- ---- .917 -.037 .954 3250 ---- ---- ---- ---- .895 -.036 .931 3275 ---- ---- ---- ---- .874 -.035 .909 3300 ---- ---- ---- ---- .853 -.034 .887 55 3325 ---- ---- ---- ---- .833 -.034 .867 3350 ---- ---- ---- ---- .813 -.033 .846 3375 ---- ---- ---- ---- .794 -.033 .827 3400 ---- ---- ---- ---- .776 -.032 .808 3425 ---- ---- ---- ---- .759 -.031 .790 3450 ---- ---- ---- ---- .741 -.031 .772 3475 ---- ---- ---- ---- .725 -.030 .755 3500 ---- ---- ---- ---- .709 -.029 .738 3525 ---- ---- ---- ---- .694 -.028 .722 3550 ---- ---- ---- ---- .679 -.028 .707 3575 ---- ---- ---- ---- .665 -.027 .692 3600 ---- ---- ---- ---- .651 -.027 .678 3625 ---- ---- ---- ---- .638 -.026 .664 3650 ---- ---- ---- ---- .625 -.026 .651 3675 ---- ---- ---- ---- .613 -.025 .638 3700 ---- ---- ---- ---- .601 -.025 .626 3725 ---- ---- ---- ---- .590 -.024 .614 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.544 -.128 17.672 750 ---- ---- ---- ---- 17.294 -.128 17.422 775 ---- ---- ---- ---- 17.044 -.128 17.172 800 ---- ---- ---- ---- 16.794 -.128 16.922 825 ---- ---- ---- ---- 16.544 -.128 16.672 850 ---- ---- ---- ---- 16.294 -.128 16.422 875 ---- ---- ---- ---- 16.044 -.128 16.172 900 ---- ---- ---- ---- 15.794 -.128 15.922 925 ---- ---- ---- ---- 15.544 -.128 15.672 950 ---- ---- ---- ---- 15.294 -.128 15.422 975 ---- ---- ---- ---- 15.044 -.128 15.172 1000 ---- ---- ---- ---- 14.794 -.128 14.922 1025 ---- ---- ---- ---- 14.544 -.128 14.672 1050 ---- ---- ---- ---- 14.294 -.128 14.422 1075 ---- ---- ---- ---- 14.044 -.128 14.172 1100 ---- ---- ---- ---- 13.794 -.128 13.922 1125 ---- ---- ---- ---- 13.544 -.128 13.672 1150 ---- ---- ---- ---- 13.294 -.128 13.422 1175 ---- ---- ---- ---- 13.044 -.128 13.172 1200 ---- ---- ---- ---- 12.794 -.128 12.922 1225 ---- ---- ---- ---- 12.544 -.128 12.672 1250 ---- ---- ---- ---- 12.294 -.128 12.422 1275 ---- ---- ---- ---- 12.044 -.128 12.172 1300 ---- ---- ---- ---- 11.794 -.128 11.922 1325 ---- ---- ---- ---- 11.544 -.128 11.672 1350 ---- ---- ---- ---- 11.294 -.128 11.422 1375 ---- ---- ---- ---- 11.044 -.128 11.172 1400 ---- ---- ---- ---- 10.795 -.127 10.922 1425 ---- ---- ---- ---- 10.547 -.127 10.674 1450 ---- ---- ---- ---- 10.301 -.126 10.427 1475 ---- ---- ---- ---- 10.057 -.126 10.183 1500 ---- ---- ---- ---- 9.815 -.125 9.940 1525 ---- ---- ---- ---- 9.574 -.125 9.699 1550 ---- ---- ---- ---- 9.336 -.124 9.460 1575 ---- ---- ---- ---- 9.100 -.123 9.223 1600 ---- ---- ---- ---- 8.866 -.122 8.988 1625 ---- ---- ---- ---- 8.634 -.122 8.756 1650 ---- ---- ---- ---- 8.405 -.120 8.525 1675 ---- ---- ---- ---- 8.178 -.120 8.298 1700 ---- ---- ---- ---- 7.954 -.119 8.073 1725 ---- ---- ---- ---- 7.733 -.117 7.850 1750 ---- ---- ---- ---- 7.514 -.117 7.631 1775 ---- ---- ---- ---- 7.299 -.115 7.414 1800 ---- ---- ---- ---- 7.086 -.115 7.201 1825 ---- ---- ---- ---- 6.877 -.113 6.990 1850 ---- ---- ---- ---- 6.671 -.112 6.783 1875 ---- ---- ---- ---- 6.469 -.111 6.580 1900 ---- ---- ---- ---- 6.270 -.110 6.380 1925 ---- ---- ---- ---- 6.075 -.109 6.184 1950 ---- ---- ---- ---- 5.884 -.107 5.991 1975 ---- ---- ---- ---- 5.697 -.106 5.803 2000 ---- ---- ---- ---- 5.514 -.104 5.618 2025 ---- ---- ---- ---- 5.335 -.103 5.438 2050 ---- ---- ---- ---- 5.161 -.101 5.262 2075 ---- ---- ---- ---- 4.990 -.100 5.090 2100 ---- ---- ---- ---- 4.825 -.098 4.923 2125 ---- ---- ---- ---- 4.663 -.097 4.760 2150 ---- ---- ---- ---- 4.506 -.096 4.602 2175 ---- ---- ---- ---- 4.354 -.094 4.448 2200 ---- ---- ---- ---- 4.206 -.092 4.298 2225 ---- ---- ---- ---- 4.062 -.091 4.153 2250 ---- ---- ---- ---- 3.923 -.089 4.012 2275 ---- ---- ---- ---- 3.789 -.087 3.876 2300 ---- ---- ---- ---- 3.658 -.086 3.744 2325 ---- ---- ---- ---- 3.532 -.084 3.616 2350 ---- ---- ---- ---- 3.411 -.082 3.493 2375 ---- ---- ---- ---- 3.293 -.081 3.374 2400 ---- ---- ---- ---- 3.180 -.079 3.259 83 2425 ---- ---- ---- ---- 3.071 -.077 3.148 2450 ---- ---- ---- ---- 2.966 -.076 3.042 2475 ---- ---- ---- ---- 2.865 -.074 2.939 2500 ---- ---- ---- ---- 2.768 -.072 2.840 2525 ---- ---- ---- ---- 2.674 -.071 2.745 2550 ---- ---- ---- ---- 2.585 -.069 2.654 2575 ---- ---- ---- ---- 2.498 -.068 2.566 2600 ---- ---- ---- ---- 2.416 -.066 2.482 2625 ---- ---- ---- ---- 2.336 -.065 2.401 12 2650 ---- ---- ---- ---- 2.260 -.063 2.323 1 2675 ---- ---- ---- ---- 2.187 -.061 2.248 2700 ---- ---- ---- ---- 2.117 -.060 2.177 5 2725 ---- ---- ---- ---- 2.049 -.059 2.108 2750 ---- ---- ---- ---- 1.985 -.057 2.042 2775 ---- ---- ---- ---- 1.923 -.056 1.979 2800 ---- ---- ---- ---- 1.864 -.055 1.919 93 2825 ---- ---- ---- ---- 1.807 -.054 1.861 2850 ---- ---- ---- ---- 1.753 -.052 1.805 2875 ---- ---- ---- ---- 1.700 -.051 1.751 2900 ---- ---- ---- ---- 1.650 -.050 1.700 2925 ---- ---- ---- ---- 1.602 -.049 1.651 2950 ---- ---- ---- ---- 1.556 -.047 1.603 2975 ---- ---- ---- ---- 1.511 -.047 1.558 3000 ---- ---- ---- ---- 1.468 -.046 1.514 100 1855 3025 ---- ---- ---- ---- 1.427 -.045 1.472 3050 ---- ---- ---- ---- 1.388 -.044 1.432 3075 ---- ---- ---- ---- 1.350 -.043 1.393 3100 ---- ---- ---- ---- 1.313 -.042 1.355 12 3125 ---- ---- ---- ---- 1.278 -.041 1.319 3150 ---- ---- ---- ---- 1.244 -.040 1.284 3175 ---- ---- ---- ---- 1.212 -.039 1.251 3200 ---- ---- ---- ---- 1.180 -.039 1.219 3225 ---- ---- ---- ---- 1.150 -.037 1.187 3250 ---- ---- ---- ---- 1.121 -.037 1.158 3275 ---- ---- ---- ---- 1.093 -.036 1.129 3300 ---- ---- ---- ---- 1.066 -.035 1.101 3325 ---- ---- ---- ---- 1.040 -.034 1.074 3350 ---- ---- ---- ---- 1.014 -.034 1.048 3375 ---- ---- ---- ---- .990 -.033 1.023 3400 ---- ---- ---- ---- .967 -.032 .999 3425 ---- ---- ---- ---- .944 -.032 .976 3450 ---- ---- ---- ---- .922 -.031 .953 3475 ---- ---- ---- ---- .901 -.031 .932 3500 ---- ---- ---- ---- .881 -.030 .911 200 1964 3525 ---- ---- ---- ---- .861 -.030 .891 3550 ---- ---- ---- ---- .843 -.028 .871 3575 ---- ---- ---- ---- .824 -.029 .853 3600 ---- ---- ---- ---- .807 -.027 .834 3625 ---- ---- ---- ---- .790 -.027 .817 3650 ---- ---- ---- ---- .773 -.027 .800 3675 ---- ---- ---- ---- .758 -.026 .784 3700 ---- ---- ---- ---- .742 -.026 .768 3725 ---- ---- ---- ---- .728 -.025 .753 3750 ---- ---- ---- ---- .713 -.025 .738 3775 ---- ---- ---- ---- .700 -.024 .724 3800 ---- ---- ---- ---- .686 -.024 .710 3825 ---- ---- ---- ---- .674 -.023 .697 3850 ---- ---- ---- ---- .661 -.023 .684 3875 ---- ---- ---- ---- .649 -.023 .672 3900 ---- ---- ---- ---- .638 -.022 .660 3925 ---- ---- ---- ---- .626 -.023 .649 3950 ---- ---- ---- ---- .616 -.021 .637 3975 ---- ---- ---- ---- .605 -.022 .627 4000 ---- ---- ---- ---- .595 -.021 .616 4025 ---- ---- ---- ---- .585 -.021 .606 4050 ---- ---- ---- ---- .576 -.020 .596 4075 ---- ---- ---- ---- .566 -.021 .587 4100 ---- ---- ---- ---- .557 -.020 .577 4700 ---- ---- ---- ---- .405 -.015 .420 4900 ---- ---- ---- ---- .372 -.013 .385 5000 ---- ---- ---- ---- .357 -.013 .370 200 200 7000 ---- ---- ---- ---- .203 -.008 .211 100 100 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.990 -.128 18.118 750 ---- ---- ---- ---- 17.740 -.128 17.868 775 ---- ---- ---- ---- 17.490 -.128 17.618 800 ---- ---- ---- ---- 17.240 -.128 17.368 825 ---- ---- ---- ---- 16.990 -.128 17.118 850 ---- ---- ---- ---- 16.740 -.128 16.868 875 ---- ---- ---- ---- 16.490 -.128 16.618 900 ---- ---- ---- ---- 16.240 -.128 16.368 925 ---- ---- ---- ---- 15.990 -.128 16.118 950 ---- ---- ---- ---- 15.740 -.128 15.868 975 ---- ---- ---- ---- 15.490 -.128 15.618 1000 ---- ---- ---- ---- 15.240 -.128 15.368 1025 ---- ---- ---- ---- 14.990 -.128 15.118 1050 ---- ---- ---- ---- 14.740 -.128 14.868 1075 ---- ---- ---- ---- 14.490 -.128 14.618 1100 ---- ---- ---- ---- 14.240 -.128 14.368 1125 ---- ---- ---- ---- 13.990 -.128 14.118 1150 ---- ---- ---- ---- 13.740 -.128 13.868 1175 ---- ---- ---- ---- 13.490 -.128 13.618 1200 ---- ---- ---- ---- 13.240 -.128 13.368 1225 ---- ---- ---- ---- 12.990 -.128 13.118 1250 ---- ---- ---- ---- 12.741 -.127 12.868 1275 ---- ---- ---- ---- 12.493 -.127 12.620 1300 ---- ---- ---- ---- 12.247 -.127 12.374 1325 ---- ---- ---- ---- 12.003 -.126 12.129 1350 ---- ---- ---- ---- 11.761 -.125 11.886 1375 ---- ---- ---- ---- 11.520 -.125 11.645 1400 ---- ---- ---- ---- 11.281 -.124 11.405 1425 ---- ---- ---- ---- 11.043 -.124 11.167 1450 ---- ---- ---- ---- 10.807 -.123 10.930 1475 ---- ---- ---- ---- 10.572 -.123 10.695 1500 ---- ---- ---- ---- 10.339 -.122 10.461 1525 ---- ---- ---- ---- 10.107 -.122 10.229 1550 ---- ---- ---- ---- 9.877 -.121 9.998 1575 ---- ---- ---- ---- 9.649 -.120 9.769 1600 ---- ---- ---- ---- 9.423 -.119 9.542 1625 ---- ---- ---- ---- 9.198 -.119 9.317 1650 ---- ---- ---- ---- 8.976 -.118 9.094 1675 ---- ---- ---- ---- 8.755 -.117 8.872 1700 ---- ---- ---- ---- 8.537 -.117 8.654 1725 ---- ---- ---- ---- 8.322 -.115 8.437 1750 ---- ---- ---- ---- 8.109 -.115 8.224 1775 ---- ---- ---- ---- 7.899 -.114 8.013 1800 ---- ---- ---- ---- 7.692 -.113 7.805 1825 ---- ---- ---- ---- 7.488 -.112 7.600 1850 ---- ---- ---- ---- 7.287 -.110 7.397 1875 ---- ---- ---- ---- 7.089 -.109 7.198 1900 ---- ---- ---- ---- 6.894 -.109 7.003 1925 ---- ---- ---- ---- 6.703 -.107 6.810 1950 ---- ---- ---- ---- 6.515 -.106 6.621 1975 ---- ---- ---- ---- 6.330 -.105 6.435 2000 ---- ---- ---- ---- 6.149 -.104 6.253 2025 ---- ---- ---- ---- 5.972 -.102 6.074 2050 ---- ---- ---- ---- 5.798 -.102 5.900 2075 ---- ---- ---- ---- 5.629 -.100 5.729 2100 ---- ---- ---- ---- 5.463 -.098 5.561 2125 ---- ---- ---- ---- 5.301 -.097 5.398 2150 ---- ---- ---- ---- 5.144 -.096 5.240 2175 ---- ---- ---- ---- 4.991 -.094 5.085 2200 ---- ---- ---- ---- 4.842 -.093 4.935 2225 ---- ---- ---- ---- 4.698 -.091 4.789 2250 ---- ---- ---- ---- 4.558 -.090 4.648 2275 ---- ---- ---- ---- 4.423 -.089 4.512 2300 ---- ---- ---- ---- 4.293 -.087 4.380 2325 ---- ---- ---- ---- 4.167 -.086 4.253 2350 ---- ---- ---- ---- 4.046 -.084 4.130 2375 ---- ---- ---- ---- 3.929 -.083 4.012 2400 ---- ---- ---- ---- 3.817 -.081 3.898 2425 ---- ---- ---- ---- 3.709 -.080 3.789 2450 ---- ---- ---- ---- 3.605 -.078 3.683 2475 ---- ---- ---- ---- 3.506 -.077 3.583 2500 ---- ---- ---- ---- 3.411 -.075 3.486 2525 ---- ---- ---- ---- 3.319 -.074 3.393 2550 ---- ---- ---- ---- 3.232 -.073 3.305 2575 ---- ---- ---- ---- 3.149 -.071 3.220 2600 ---- ---- ---- ---- 3.069 -.070 3.139 2625 ---- ---- ---- ---- 2.992 -.069 3.061 2650 ---- ---- ---- ---- 2.919 -.068 2.987 2675 ---- ---- ---- ---- 2.849 -.066 2.915 2700 ---- ---- ---- ---- 2.782 -.065 2.847 2725 ---- ---- ---- ---- 2.718 -.064 2.782 2750 ---- ---- ---- ---- 2.656 -.063 2.719 2775 ---- ---- ---- ---- 2.597 -.062 2.659 2800 ---- ---- ---- ---- 2.540 -.061 2.601 2825 ---- ---- ---- ---- 2.486 -.060 2.546 2850 ---- ---- ---- ---- 2.433 -.059 2.492 2875 ---- ---- ---- ---- 2.383 -.058 2.441 2900 ---- ---- ---- ---- 2.335 -.056 2.391 2925 ---- ---- ---- ---- 2.288 -.056 2.344 2950 ---- ---- ---- ---- 2.243 -.055 2.298 2975 ---- ---- ---- ---- 2.199 -.054 2.253 3000 ---- ---- ---- ---- 2.157 -.054 2.211 3025 ---- ---- ---- ---- 2.117 -.052 2.169 3050 ---- ---- ---- ---- 2.078 -.051 2.129 3075 ---- ---- ---- ---- 2.040 -.051 2.091 3100 ---- ---- ---- ---- 2.003 -.050 2.053 3125 ---- ---- ---- ---- 1.968 -.049 2.017 3150 ---- ---- ---- ---- 1.933 -.049 1.982 3175 ---- ---- ---- ---- 1.900 -.047 1.947 3200 ---- ---- ---- ---- 1.867 -.047 1.914 3225 ---- ---- ---- ---- 1.836 -.046 1.882 3250 ---- ---- ---- ---- 1.805 -.046 1.851 1 3275 ---- ---- ---- ---- 1.776 -.044 1.820 3300 ---- ---- ---- ---- 1.747 -.044 1.791 3325 ---- ---- ---- ---- 1.719 -.043 1.762 3350 ---- ---- ---- ---- 1.691 -.043 1.734 3375 ---- ---- ---- ---- 1.665 -.042 1.707 3400 ---- ---- ---- ---- 1.639 -.042 1.681 3425 ---- ---- ---- ---- 1.614 -.041 1.655 3450 ---- ---- ---- ---- 1.589 -.041 1.630 3475 ---- ---- ---- ---- 1.565 -.041 1.606 3500 ---- ---- ---- ---- 1.542 -.040 1.582 1 3525 ---- ---- ---- ---- 1.520 -.039 1.559 3550 ---- ---- ---- ---- 1.498 -.039 1.537 3575 ---- ---- ---- ---- 1.477 -.038 1.515 3600 ---- ---- ---- ---- 1.456 -.038 1.494 3625 ---- ---- ---- ---- 1.436 -.037 1.473 3650 ---- ---- ---- ---- 1.417 -.037 1.454 3675 ---- ---- ---- ---- 1.398 -.036 1.434 3700 ---- ---- ---- ---- 1.380 -.036 1.416 3725 ---- ---- ---- ---- 1.362 -.036 1.398 3750 ---- ---- ---- ---- 1.345 -.035 1.380 3775 ---- ---- ---- ---- 1.329 -.034 1.363 3800 ---- ---- ---- ---- 1.313 -.034 1.347 3825 ---- ---- ---- ---- 1.297 -.034 1.331 3850 ---- ---- ---- ---- 1.282 -.033 1.315 3875 ---- ---- ---- ---- 1.267 -.033 1.300 3900 ---- ---- ---- ---- 1.253 -.033 1.286 3925 ---- ---- ---- ---- 1.239 -.033 1.272 3950 ---- ---- ---- ---- 1.226 -.032 1.258 3975 ---- ---- ---- ---- 1.213 -.032 1.245 4000 ---- ---- ---- ---- 1.200 -.032 1.232 4025 ---- ---- ---- ---- 1.188 -.031 1.219 4050 ---- ---- ---- ---- 1.176 -.031 1.207 4075 ---- ---- ---- ---- 1.165 -.030 1.195 4100 ---- ---- ---- ---- 1.154 -.030 1.184 5000 ---- ---- ---- ---- .914 -.024 .938 6000 ---- ---- ---- ---- .851 -.020 .871 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.153 -.128 16.281 950 ---- ---- ---- ---- 15.903 -.128 16.031 975 ---- ---- ---- ---- 15.653 -.128 15.781 1000 ---- ---- ---- ---- 15.403 -.128 15.531 1025 ---- ---- ---- ---- 15.153 -.128 15.281 1050 ---- ---- ---- ---- 14.903 -.128 15.031 1075 ---- ---- ---- ---- 14.653 -.128 14.781 1100 ---- ---- ---- ---- 14.404 -.128 14.532 1125 ---- ---- ---- ---- 14.157 -.128 14.285 1150 ---- ---- ---- ---- 13.913 -.127 14.040 1175 ---- ---- ---- ---- 13.670 -.126 13.796 1200 ---- ---- ---- ---- 13.429 -.126 13.555 1225 ---- ---- ---- ---- 13.190 -.126 13.316 1250 ---- ---- ---- ---- 12.953 -.125 13.078 1275 ---- ---- ---- ---- 12.717 -.125 12.842 1300 ---- ---- ---- ---- 12.483 -.124 12.607 1325 ---- ---- ---- ---- 12.250 -.124 12.374 1350 ---- ---- ---- ---- 12.019 -.123 12.142 1375 ---- ---- ---- ---- 11.789 -.123 11.912 1400 ---- ---- ---- ---- 11.561 -.122 11.683 1425 ---- ---- ---- ---- 11.334 -.122 11.456 1450 ---- ---- ---- ---- 11.109 -.120 11.229 1475 ---- ---- ---- ---- 10.884 -.120 11.004 1500 ---- ---- ---- ---- 10.661 -.120 10.781 1525 ---- ---- ---- ---- 10.440 -.118 10.558 1550 ---- ---- ---- ---- 10.219 -.119 10.338 1575 ---- ---- ---- ---- 10.001 -.117 10.118 1600 ---- ---- ---- ---- 9.784 -.117 9.901 1625 ---- ---- ---- ---- 9.569 -.116 9.685 1650 ---- ---- ---- ---- 9.355 -.116 9.471 1675 ---- ---- ---- ---- 9.144 -.115 9.259 1700 ---- ---- ---- ---- 8.935 -.114 9.049 1725 ---- ---- ---- ---- 8.729 -.113 8.842 1750 ---- ---- ---- ---- 8.525 -.113 8.638 1775 ---- ---- ---- ---- 8.325 -.111 8.436 1800 ---- ---- ---- ---- 8.127 -.110 8.237 1825 ---- ---- ---- ---- 7.932 -.109 8.041 1850 ---- ---- ---- ---- 7.740 -.108 7.848 1875 ---- ---- ---- ---- 7.551 -.107 7.658 1900 ---- ---- ---- ---- 7.365 -.106 7.471 1925 ---- ---- ---- ---- 7.183 -.105 7.288 1950 ---- ---- ---- ---- 7.003 -.104 7.107 1975 ---- ---- ---- ---- 6.827 -.104 6.931 2000 ---- ---- ---- ---- 6.655 -.102 6.757 2025 ---- ---- ---- ---- 6.486 -.101 6.587 2050 ---- ---- ---- ---- 6.321 -.099 6.420 2075 ---- ---- ---- ---- 6.159 -.098 6.257 2100 ---- ---- ---- ---- 6.001 -.097 6.098 2125 ---- ---- ---- ---- 5.846 -.096 5.942 2150 ---- ---- ---- ---- 5.696 -.095 5.791 2175 ---- ---- ---- ---- 5.549 -.094 5.643 2200 ---- ---- ---- ---- 5.407 -.092 5.499 2225 ---- ---- ---- ---- 5.269 -.091 5.360 2250 ---- ---- ---- ---- 5.135 -.090 5.225 2275 ---- ---- ---- ---- 5.006 -.088 5.094 2300 ---- ---- ---- ---- 4.881 -.087 4.968 2325 ---- ---- ---- ---- 4.760 -.086 4.846 2350 ---- ---- ---- ---- 4.643 -.085 4.728 2375 ---- ---- ---- ---- 4.531 -.084 4.615 2400 ---- ---- ---- ---- 4.423 -.083 4.506 2425 ---- ---- ---- ---- 4.320 -.081 4.401 2450 ---- ---- ---- ---- 4.220 -.080 4.300 2475 ---- ---- ---- ---- 4.125 -.078 4.203 2500 ---- ---- ---- ---- 4.033 -.077 4.110 2525 ---- ---- ---- ---- 3.945 -.076 4.021 2550 ---- ---- ---- ---- 3.861 -.075 3.936 2575 ---- ---- ---- ---- 3.781 -.074 3.855 2600 ---- ---- ---- ---- 3.704 -.073 3.777 2625 ---- ---- ---- ---- 3.630 -.072 3.702 2650 ---- ---- ---- ---- 3.560 -.070 3.630 2675 ---- ---- ---- ---- 3.492 -.070 3.562 2700 ---- ---- ---- ---- 3.428 -.069 3.497 2725 ---- ---- ---- ---- 3.366 -.068 3.434 2750 ---- ---- ---- ---- 3.307 -.067 3.374 2775 ---- ---- ---- ---- 3.250 -.066 3.316 2800 ---- ---- ---- ---- 3.196 -.065 3.261 2825 ---- ---- ---- ---- 3.144 -.064 3.208 2850 ---- ---- ---- ---- 3.093 -.063 3.156 2875 ---- ---- ---- ---- 3.045 -.062 3.107 2900 ---- ---- ---- ---- 2.998 -.061 3.059 2925 ---- ---- ---- ---- 2.953 -.060 3.013 2950 ---- ---- ---- ---- 2.909 -.060 2.969 2975 ---- ---- ---- ---- 2.867 -.059 2.926 3000 ---- ---- ---- ---- 2.827 -.058 2.885 3025 ---- ---- ---- ---- 2.788 -.057 2.845 3050 ---- ---- ---- ---- 2.750 -.057 2.807 3075 ---- ---- ---- ---- 2.713 -.056 2.769 3100 ---- ---- ---- ---- 2.677 -.056 2.733 3125 ---- ---- ---- ---- 2.642 -.055 2.697 3150 ---- ---- ---- ---- 2.609 -.054 2.663 3175 ---- ---- ---- ---- 2.576 -.053 2.629 3200 ---- ---- ---- ---- 2.544 -.053 2.597 3225 ---- ---- ---- ---- 2.513 -.052 2.565 3250 ---- ---- ---- ---- 2.483 -.051 2.534 3275 ---- ---- ---- ---- 2.453 -.051 2.504 3300 ---- ---- ---- ---- 2.424 -.051 2.475 3325 ---- ---- ---- ---- 2.396 -.051 2.447 3350 ---- ---- ---- ---- 2.369 -.050 2.419 3375 ---- ---- ---- ---- 2.342 -.050 2.392 3400 ---- ---- ---- ---- 2.316 -.049 2.365 3425 ---- ---- ---- ---- 2.291 -.048 2.339 3450 ---- ---- ---- ---- 2.266 -.048 2.314 3475 ---- ---- ---- ---- 2.242 -.047 2.289 3500 ---- ---- ---- ---- 2.218 -.047 2.265 3525 ---- ---- ---- ---- 2.195 -.047 2.242 3550 ---- ---- ---- ---- 2.173 -.046 2.219 3575 ---- ---- ---- ---- 2.151 -.046 2.197 3600 ---- ---- ---- ---- 2.130 -.045 2.175 3625 ---- ---- ---- ---- 2.109 -.045 2.154 3650 ---- ---- ---- ---- 2.089 -.044 2.133 3675 ---- ---- ---- ---- 2.070 -.044 2.114 3700 ---- ---- ---- ---- 2.051 -.043 2.094 3725 ---- ---- ---- ---- 2.033 -.043 2.076 3750 ---- ---- ---- ---- 2.015 -.043 2.058 3775 ---- ---- ---- ---- 1.998 -.042 2.040 3800 ---- ---- ---- ---- 1.981 -.042 2.023 3825 ---- ---- ---- ---- 1.965 -.041 2.006 3850 ---- ---- ---- ---- 1.949 -.041 1.990 3875 ---- ---- ---- ---- 1.934 -.041 1.975 3900 ---- ---- ---- ---- 1.919 -.041 1.960 3925 ---- ---- ---- ---- 1.905 -.040 1.945 3950 ---- ---- ---- ---- 1.891 -.040 1.931 3975 ---- ---- ---- ---- 1.877 -.040 1.917 4000 ---- ---- ---- ---- 1.864 -.039 1.903 4025 ---- ---- ---- ---- 1.851 -.039 1.890 4050 ---- ---- ---- ---- 1.839 -.039 1.878 4075 ---- ---- ---- ---- 1.827 -.038 1.865 4100 ---- ---- ---- ---- 1.815 -.039 1.854 4125 ---- ---- ---- ---- 1.804 -.038 1.842 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.265 -.128 16.393 950 ---- ---- ---- ---- 16.015 -.128 16.143 975 ---- ---- ---- ---- 15.765 -.128 15.893 1000 ---- ---- ---- ---- 15.515 -.128 15.643 1025 ---- ---- ---- ---- 15.267 -.127 15.394 1050 ---- ---- ---- ---- 15.021 -.127 15.148 1075 ---- ---- ---- ---- 14.777 -.127 14.904 1100 ---- ---- ---- ---- 14.536 -.126 14.662 1125 ---- ---- ---- ---- 14.296 -.127 14.423 1150 ---- ---- ---- ---- 14.059 -.125 14.184 1175 ---- ---- ---- ---- 13.823 -.125 13.948 1200 ---- ---- ---- ---- 13.589 -.125 13.714 1225 ---- ---- ---- ---- 13.357 -.124 13.481 1250 ---- ---- ---- ---- 13.126 -.124 13.250 1275 ---- ---- ---- ---- 12.897 -.123 13.020 1300 ---- ---- ---- ---- 12.669 -.122 12.791 1325 ---- ---- ---- ---- 12.442 -.122 12.564 1350 ---- ---- ---- ---- 12.217 -.122 12.339 1375 ---- ---- ---- ---- 11.993 -.121 12.114 1400 ---- ---- ---- ---- 11.771 -.120 11.891 1425 ---- ---- ---- ---- 11.549 -.120 11.669 1450 ---- ---- ---- ---- 11.329 -.120 11.449 1475 ---- ---- ---- ---- 11.110 -.119 11.229 1500 ---- ---- ---- ---- 10.893 -.118 11.011 1525 ---- ---- ---- ---- 10.676 -.118 10.794 1550 ---- ---- ---- ---- 10.461 -.117 10.578 1575 ---- ---- ---- ---- 10.248 -.116 10.364 1600 ---- ---- ---- ---- 10.036 -.115 10.151 1625 ---- ---- ---- ---- 9.826 -.114 9.940 1650 ---- ---- ---- ---- 9.617 -.114 9.731 1675 ---- ---- ---- ---- 9.411 -.113 9.524 1700 ---- ---- ---- ---- 9.207 -.113 9.320 1725 ---- ---- ---- ---- 9.006 -.112 9.118 1750 ---- ---- ---- ---- 8.807 -.111 8.918 1775 ---- ---- ---- ---- 8.612 -.110 8.722 1800 ---- ---- ---- ---- 8.419 -.109 8.528 1825 ---- ---- ---- ---- 8.229 -.108 8.337 1850 ---- ---- ---- ---- 8.042 -.107 8.149 1875 ---- ---- ---- ---- 7.858 -.106 7.964 1900 ---- ---- ---- ---- 7.678 -.105 7.783 1925 ---- ---- ---- ---- 7.500 -.104 7.604 1950 ---- ---- ---- ---- 7.326 -.103 7.429 1975 ---- ---- ---- ---- 7.155 -.102 7.257 2000 ---- ---- ---- ---- 6.988 -.101 7.089 2025 ---- ---- ---- ---- 6.824 -.100 6.924 2050 ---- ---- ---- ---- 6.663 -.099 6.762 2075 ---- ---- ---- ---- 6.506 -.098 6.604 2100 ---- ---- ---- ---- 6.352 -.097 6.449 2125 ---- ---- ---- ---- 6.203 -.095 6.298 2150 ---- ---- ---- ---- 6.057 -.094 6.151 2175 ---- ---- ---- ---- 5.915 -.093 6.008 2200 ---- ---- ---- ---- 5.776 -.092 5.868 2225 ---- ---- ---- ---- 5.643 -.090 5.733 2250 ---- ---- ---- ---- 5.513 -.089 5.602 2275 ---- ---- ---- ---- 5.387 -.089 5.476 2300 ---- ---- ---- ---- 5.266 -.087 5.353 2325 ---- ---- ---- ---- 5.149 -.086 5.235 2350 ---- ---- ---- ---- 5.036 -.085 5.121 2375 ---- ---- ---- ---- 4.928 -.084 5.012 2400 ---- ---- ---- ---- 4.823 -.083 4.906 2425 ---- ---- ---- ---- 4.723 -.082 4.805 2450 ---- ---- ---- ---- 4.627 -.080 4.707 2475 ---- ---- ---- ---- 4.534 -.080 4.614 2500 ---- ---- ---- ---- 4.446 -.078 4.524 2525 ---- ---- ---- ---- 4.361 -.077 4.438 2550 ---- ---- ---- ---- 4.280 -.076 4.356 2575 ---- ---- ---- ---- 4.202 -.076 4.278 2600 ---- ---- ---- ---- 4.128 -.074 4.202 2625 ---- ---- ---- ---- 4.057 -.074 4.131 2650 ---- ---- ---- ---- 3.989 -.073 4.062 2675 ---- ---- ---- ---- 3.925 -.071 3.996 2700 ---- ---- ---- ---- 3.863 -.070 3.933 2725 ---- ---- ---- ---- 3.803 -.070 3.873 2750 ---- ---- ---- ---- 3.746 -.069 3.815 2775 ---- ---- ---- ---- 3.692 -.068 3.760 2800 ---- ---- ---- ---- 3.639 -.068 3.707 2825 ---- ---- ---- ---- 3.589 -.066 3.655 2850 ---- ---- ---- ---- 3.541 -.065 3.606 2875 ---- ---- ---- ---- 3.494 -.065 3.559 2900 ---- ---- ---- ---- 3.449 -.064 3.513 2925 ---- ---- ---- ---- 3.406 -.063 3.469 2950 ---- ---- ---- ---- 3.364 -.062 3.426 2975 ---- ---- ---- ---- 3.323 -.062 3.385 3000 ---- ---- ---- ---- 3.284 -.062 3.346 3025 ---- ---- ---- ---- 3.247 -.060 3.307 3050 ---- ---- ---- ---- 3.210 -.060 3.270 3075 ---- ---- ---- ---- 3.174 -.060 3.234 3100 ---- ---- ---- ---- 3.140 -.059 3.199 3125 ---- ---- ---- ---- 3.106 -.058 3.164 3150 ---- ---- ---- ---- 3.074 -.057 3.131 3175 ---- ---- ---- ---- 3.042 -.057 3.099 3200 ---- ---- ---- ---- 3.011 -.056 3.067 3225 ---- ---- ---- ---- 2.981 -.056 3.037 3250 ---- ---- ---- ---- 2.951 -.056 3.007 3275 ---- ---- ---- ---- 2.923 -.055 2.978 3300 ---- ---- ---- ---- 2.895 -.054 2.949 3325 ---- ---- ---- ---- 2.867 -.054 2.921 3350 ---- ---- ---- ---- 2.841 -.053 2.894 3375 ---- ---- ---- ---- 2.815 -.053 2.868 3400 ---- ---- ---- ---- 2.789 -.053 2.842 3425 ---- ---- ---- ---- 2.764 -.052 2.816 3450 ---- ---- ---- ---- 2.740 -.051 2.791 3475 ---- ---- ---- ---- 2.716 -.051 2.767 3500 ---- ---- ---- ---- 2.693 -.051 2.744 3525 ---- ---- ---- ---- 2.670 -.051 2.721 3550 ---- ---- ---- ---- 2.648 -.050 2.698 3575 ---- ---- ---- ---- 2.627 -.049 2.676 3600 ---- ---- ---- ---- 2.606 -.049 2.655 3625 ---- ---- ---- ---- 2.586 -.048 2.634 3650 ---- ---- ---- ---- 2.566 -.048 2.614 3675 ---- ---- ---- ---- 2.547 -.048 2.595 3700 ---- ---- ---- ---- 2.528 -.048 2.576 3725 ---- ---- ---- ---- 2.510 -.047 2.557 3750 ---- ---- ---- ---- 2.493 -.047 2.540 3775 ---- ---- ---- ---- 2.476 -.046 2.522 3800 ---- ---- ---- ---- 2.459 -.046 2.505 3825 ---- ---- ---- ---- 2.443 -.046 2.489 3850 ---- ---- ---- ---- 2.428 -.045 2.473 3875 ---- ---- ---- ---- 2.413 -.045 2.458 3900 ---- ---- ---- ---- 2.398 -.045 2.443 3925 ---- ---- ---- ---- 2.384 -.045 2.429 3950 ---- ---- ---- ---- 2.370 -.045 2.415 3975 ---- ---- ---- ---- 2.357 -.044 2.401 4000 ---- ---- ---- ---- 2.344 -.044 2.388 4025 ---- ---- ---- ---- 2.332 -.044 2.376 4050 ---- ---- ---- ---- 2.320 -.043 2.363 4075 ---- ---- ---- ---- 2.308 -.043 2.351 4100 ---- ---- ---- ---- 2.297 -.043 2.340 4125 ---- ---- ---- ---- 2.286 -.043 2.329 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.091 -.126 16.217 1050 ---- ---- ---- ---- 15.855 -.126 15.981 1075 ---- ---- ---- ---- 15.621 -.125 15.746 1100 ---- ---- ---- ---- 15.389 -.125 15.514 1125 ---- ---- ---- ---- 15.158 -.125 15.283 1150 ---- ---- ---- ---- 14.929 -.124 15.053 1175 ---- ---- ---- ---- 14.702 -.124 14.826 1200 ---- ---- ---- ---- 14.476 -.124 14.600 1225 ---- ---- ---- ---- 14.252 -.123 14.375 1250 ---- ---- ---- ---- 14.029 -.123 14.152 1275 ---- ---- ---- ---- 13.808 -.121 13.929 1300 ---- ---- ---- ---- 13.587 -.122 13.709 1325 ---- ---- ---- ---- 13.368 -.121 13.489 1350 ---- ---- ---- ---- 13.150 -.121 13.271 1375 ---- ---- ---- ---- 12.933 -.120 13.053 1400 ---- ---- ---- ---- 12.718 -.119 12.837 1425 ---- ---- ---- ---- 12.503 -.118 12.621 1450 ---- ---- ---- ---- 12.289 -.118 12.407 1475 ---- ---- ---- ---- 12.076 -.118 12.194 1500 ---- ---- ---- ---- 11.864 -.117 11.981 1525 ---- ---- ---- ---- 11.654 -.116 11.770 1550 ---- ---- ---- ---- 11.443 -.116 11.559 1575 ---- ---- ---- ---- 11.234 -.115 11.349 1600 ---- ---- ---- ---- 11.026 -.114 11.140 1625 ---- ---- ---- ---- 10.819 -.114 10.933 1650 ---- ---- ---- ---- 10.613 -.113 10.726 1675 ---- ---- ---- ---- 10.408 -.113 10.521 1700 ---- ---- ---- ---- 10.205 -.112 10.317 1725 ---- ---- ---- ---- 10.004 -.111 10.115 1750 ---- ---- ---- ---- 9.804 -.111 9.915 1775 ---- ---- ---- ---- 9.607 -.110 9.717 1800 ---- ---- ---- ---- 9.412 -.109 9.521 1825 ---- ---- ---- ---- 9.220 -.108 9.328 1850 ---- ---- ---- ---- 9.030 -.107 9.137 1875 ---- ---- ---- ---- 8.843 -.107 8.950 1900 ---- ---- ---- ---- 8.660 -.105 8.765 1925 ---- ---- ---- ---- 8.479 -.104 8.583 1950 ---- ---- ---- ---- 8.301 -.104 8.405 1975 ---- ---- ---- ---- 8.127 -.103 8.230 2000 ---- ---- ---- ---- 7.956 -.101 8.057 2025 ---- ---- ---- ---- 7.787 -.101 7.888 2050 ---- ---- ---- ---- 7.623 -.099 7.722 2075 ---- ---- ---- ---- 7.461 -.099 7.560 2100 ---- ---- ---- ---- 7.302 -.098 7.400 2125 ---- ---- ---- ---- 7.147 -.097 7.244 2150 ---- ---- ---- ---- 6.996 -.095 7.091 2175 ---- ---- ---- ---- 6.847 -.095 6.942 2200 ---- ---- ---- ---- 6.702 -.094 6.796 2225 ---- ---- ---- ---- 6.561 -.093 6.654 2250 ---- ---- ---- ---- 6.424 -.092 6.516 2275 ---- ---- ---- ---- 6.290 -.091 6.381 2300 ---- ---- ---- ---- 6.161 -.090 6.251 2325 ---- ---- ---- ---- 6.035 -.089 6.124 2350 ---- ---- ---- ---- 5.914 -.087 6.001 2375 ---- ---- ---- ---- 5.796 -.087 5.883 2400 ---- ---- ---- ---- 5.683 -.086 5.769 2425 ---- ---- ---- ---- 5.574 -.085 5.659 2450 ---- ---- ---- ---- 5.469 -.084 5.553 2475 ---- ---- ---- ---- 5.368 -.083 5.451 2500 ---- ---- ---- ---- 5.272 -.081 5.353 2525 ---- ---- ---- ---- 5.179 -.081 5.260 2550 ---- ---- ---- ---- 5.090 -.080 5.170 2575 ---- ---- ---- ---- 5.005 -.079 5.084 2600 ---- ---- ---- ---- 4.924 -.078 5.002 2625 ---- ---- ---- ---- 4.846 -.077 4.923 2650 ---- ---- ---- ---- 4.772 -.076 4.848 2675 ---- ---- ---- ---- 4.701 -.075 4.776 2700 ---- ---- ---- ---- 4.634 -.074 4.708 2725 ---- ---- ---- ---- 4.569 -.074 4.643 2750 ---- ---- ---- ---- 4.508 -.073 4.581 2775 ---- ---- ---- ---- 4.449 -.072 4.521 2800 ---- ---- ---- ---- 4.394 -.071 4.465 2825 ---- ---- ---- ---- 4.340 -.071 4.411 2850 ---- ---- ---- ---- 4.289 -.070 4.359 2875 ---- ---- ---- ---- 4.240 -.070 4.310 2900 ---- ---- ---- ---- 4.194 -.068 4.262 2925 ---- ---- ---- ---- 4.149 -.068 4.217 2950 ---- ---- ---- ---- 4.106 -.067 4.173 2975 ---- ---- ---- ---- 4.064 -.067 4.131 3000 ---- ---- ---- ---- 4.024 -.066 4.090 3025 ---- ---- ---- ---- 3.986 -.065 4.051 3050 ---- ---- ---- ---- 3.949 -.064 4.013 3075 ---- ---- ---- ---- 3.913 -.064 3.977 3100 ---- ---- ---- ---- 3.878 -.064 3.942 3125 ---- ---- ---- ---- 3.845 -.063 3.908 3150 ---- ---- ---- ---- 3.812 -.063 3.875 3175 ---- ---- ---- ---- 3.781 -.062 3.843 3200 ---- ---- ---- ---- 3.750 -.062 3.812 3225 ---- ---- ---- ---- 3.720 -.061 3.781 3250 ---- ---- ---- ---- 3.691 -.061 3.752 3275 ---- ---- ---- ---- 3.663 -.060 3.723 3300 ---- ---- ---- ---- 3.636 -.059 3.695 3325 ---- ---- ---- ---- 3.609 -.059 3.668 3350 ---- ---- ---- ---- 3.583 -.058 3.641 3375 ---- ---- ---- ---- 3.557 -.058 3.615 3400 ---- ---- ---- ---- 3.532 -.058 3.590 3425 ---- ---- ---- ---- 3.508 -.057 3.565 3450 ---- ---- ---- ---- 3.484 -.057 3.541 3475 ---- ---- ---- ---- 3.460 -.057 3.517 3500 ---- ---- ---- ---- 3.437 -.057 3.494 3525 ---- ---- ---- ---- 3.415 -.056 3.471 3550 ---- ---- ---- ---- 3.393 -.056 3.449 3575 ---- ---- ---- ---- 3.372 -.055 3.427 3600 ---- ---- ---- ---- 3.351 -.055 3.406 3625 ---- ---- ---- ---- 3.330 -.055 3.385 3650 ---- ---- ---- ---- 3.311 -.054 3.365 3675 ---- ---- ---- ---- 3.291 -.054 3.345 3700 ---- ---- ---- ---- 3.272 -.054 3.326 3725 ---- ---- ---- ---- 3.254 -.053 3.307 3750 ---- ---- ---- ---- 3.236 -.053 3.289 3775 ---- ---- ---- ---- 3.219 -.053 3.272 3800 ---- ---- ---- ---- 3.202 -.053 3.255 3825 ---- ---- ---- ---- 3.186 -.052 3.238 3850 ---- ---- ---- ---- 3.171 -.051 3.222 3875 ---- ---- ---- ---- 3.156 -.051 3.207 3900 ---- ---- ---- ---- 3.141 -.051 3.192 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.228 -.125 16.353 1050 ---- ---- ---- ---- 15.997 -.125 16.122 1075 ---- ---- ---- ---- 15.768 -.125 15.893 1100 ---- ---- ---- ---- 15.541 -.124 15.665 1125 ---- ---- ---- ---- 15.315 -.124 15.439 1150 ---- ---- ---- ---- 15.091 -.123 15.214 1175 ---- ---- ---- ---- 14.869 -.122 14.991 1200 ---- ---- ---- ---- 14.647 -.123 14.770 1225 ---- ---- ---- ---- 14.428 -.121 14.549 1250 ---- ---- ---- ---- 14.209 -.121 14.330 1275 ---- ---- ---- ---- 13.992 -.120 14.112 1300 ---- ---- ---- ---- 13.775 -.121 13.896 1325 ---- ---- ---- ---- 13.560 -.120 13.680 1350 ---- ---- ---- ---- 13.346 -.119 13.465 1375 ---- ---- ---- ---- 13.133 -.119 13.252 1400 ---- ---- ---- ---- 12.921 -.118 13.039 1425 ---- ---- ---- ---- 12.710 -.118 12.828 1450 ---- ---- ---- ---- 12.500 -.117 12.617 1475 ---- ---- ---- ---- 12.290 -.117 12.407 1500 ---- ---- ---- ---- 12.082 -.116 12.198 1525 ---- ---- ---- ---- 11.874 -.115 11.989 1550 ---- ---- ---- ---- 11.667 -.115 11.782 1575 ---- ---- ---- ---- 11.461 -.114 11.575 1600 ---- ---- ---- ---- 11.256 -.113 11.369 1625 ---- ---- ---- ---- 11.051 -.113 11.164 1650 ---- ---- ---- ---- 10.848 -.112 10.960 1675 ---- ---- ---- ---- 10.646 -.112 10.758 1700 ---- ---- ---- ---- 10.446 -.111 10.557 1725 ---- ---- ---- ---- 10.247 -.110 10.357 1750 ---- ---- ---- ---- 10.051 -.109 10.160 1775 ---- ---- ---- ---- 9.856 -.108 9.964 1800 ---- ---- ---- ---- 9.664 -.107 9.771 1825 ---- ---- ---- ---- 9.474 -.107 9.581 1850 ---- ---- ---- ---- 9.287 -.106 9.393 1875 ---- ---- ---- ---- 9.103 -.105 9.208 1900 ---- ---- ---- ---- 8.922 -.104 9.026 1925 ---- ---- ---- ---- 8.744 -.104 8.848 1950 ---- ---- ---- ---- 8.569 -.103 8.672 1975 ---- ---- ---- ---- 8.397 -.102 8.499 2000 ---- ---- ---- ---- 8.229 -.101 8.330 2025 ---- ---- ---- ---- 8.063 -.101 8.164 2050 ---- ---- ---- ---- 7.901 -.099 8.000 2075 ---- ---- ---- ---- 7.742 -.099 7.841 2100 ---- ---- ---- ---- 7.587 -.097 7.684 2125 ---- ---- ---- ---- 7.434 -.097 7.531 2150 ---- ---- ---- ---- 7.285 -.096 7.381 2175 ---- ---- ---- ---- 7.139 -.095 7.234 2200 ---- ---- ---- ---- 6.997 -.094 7.091 2225 ---- ---- ---- ---- 6.859 -.092 6.951 2250 ---- ---- ---- ---- 6.724 -.091 6.815 2275 ---- ---- ---- ---- 6.593 -.090 6.683 2300 ---- ---- ---- ---- 6.466 -.089 6.555 2325 ---- ---- ---- ---- 6.342 -.089 6.431 2350 ---- ---- ---- ---- 6.223 -.088 6.311 2375 ---- ---- ---- ---- 6.108 -.087 6.195 2400 ---- ---- ---- ---- 5.998 -.085 6.083 2425 ---- ---- ---- ---- 5.891 -.085 5.976 2450 ---- ---- ---- ---- 5.789 -.084 5.873 2475 ---- ---- ---- ---- 5.690 -.083 5.773 2500 ---- ---- ---- ---- 5.596 -.082 5.678 2525 ---- ---- ---- ---- 5.506 -.081 5.587 2550 ---- ---- ---- ---- 5.419 -.080 5.499 2575 ---- ---- ---- ---- 5.336 -.080 5.416 2600 ---- ---- ---- ---- 5.257 -.079 5.336 2625 ---- ---- ---- ---- 5.182 -.078 5.260 2650 ---- ---- ---- ---- 5.110 -.077 5.187 2675 ---- ---- ---- ---- 5.042 -.076 5.118 2700 ---- ---- ---- ---- 4.977 -.075 5.052 2725 ---- ---- ---- ---- 4.915 -.074 4.989 2750 ---- ---- ---- ---- 4.856 -.073 4.929 2775 ---- ---- ---- ---- 4.799 -.073 4.872 2800 ---- ---- ---- ---- 4.746 -.072 4.818 2825 ---- ---- ---- ---- 4.695 -.071 4.766 2850 ---- ---- ---- ---- 4.646 -.071 4.717 2875 ---- ---- ---- ---- 4.599 -.071 4.670 2900 ---- ---- ---- ---- 4.555 -.069 4.624 2925 ---- ---- ---- ---- 4.512 -.069 4.581 2950 ---- ---- ---- ---- 4.471 -.068 4.539 2975 ---- ---- ---- ---- 4.431 -.068 4.499 3000 ---- ---- ---- ---- 4.393 -.068 4.461 3025 ---- ---- ---- ---- 4.357 -.067 4.424 3050 ---- ---- ---- ---- 4.322 -.066 4.388 3075 ---- ---- ---- ---- 4.288 -.066 4.354 3100 ---- ---- ---- ---- 4.255 -.065 4.320 3125 ---- ---- ---- ---- 4.223 -.065 4.288 3150 ---- ---- ---- ---- 4.193 -.064 4.257 3175 ---- ---- ---- ---- 4.163 -.064 4.227 3200 ---- ---- ---- ---- 4.134 -.064 4.198 3225 ---- ---- ---- ---- 4.106 -.063 4.169 3250 ---- ---- ---- ---- 4.079 -.062 4.141 3275 ---- ---- ---- ---- 4.052 -.062 4.114 3300 ---- ---- ---- ---- 4.026 -.062 4.088 3325 ---- ---- ---- ---- 4.001 -.061 4.062 3350 ---- ---- ---- ---- 3.976 -.061 4.037 3375 ---- ---- ---- ---- 3.952 -.060 4.012 3400 ---- ---- ---- ---- 3.928 -.061 3.989 3425 ---- ---- ---- ---- 3.905 -.060 3.965 3450 ---- ---- ---- ---- 3.883 -.059 3.942 3475 ---- ---- ---- ---- 3.861 -.059 3.920 3500 ---- ---- ---- ---- 3.839 -.059 3.898 3525 ---- ---- ---- ---- 3.818 -.058 3.876 3550 ---- ---- ---- ---- 3.797 -.058 3.855 3575 ---- ---- ---- ---- 3.777 -.058 3.835 3600 ---- ---- ---- ---- 3.758 -.057 3.815 3625 ---- ---- ---- ---- 3.738 -.057 3.795 3650 ---- ---- ---- ---- 3.720 -.056 3.776 3675 ---- ---- ---- ---- 3.701 -.057 3.758 3700 ---- ---- ---- ---- 3.684 -.056 3.740 3725 ---- ---- ---- ---- 3.666 -.056 3.722 3750 ---- ---- ---- ---- 3.650 -.055 3.705 3775 ---- ---- ---- ---- 3.634 -.055 3.689 3800 ---- ---- ---- ---- 3.618 -.055 3.673 3825 ---- ---- ---- ---- 3.603 -.055 3.658 3850 ---- ---- ---- ---- 3.589 -.054 3.643 3875 ---- ---- ---- ---- 3.575 -.053 3.628 3900 ---- ---- ---- ---- 3.561 -.054 3.615 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.396 -.124 16.520 1050 ---- ---- ---- ---- 16.171 -.124 16.295 1075 ---- ---- ---- ---- 15.948 -.123 16.071 1100 ---- ---- ---- ---- 15.727 -.123 15.850 1125 ---- ---- ---- ---- 15.507 -.123 15.630 1150 ---- ---- ---- ---- 15.289 -.122 15.411 1175 ---- ---- ---- ---- 15.072 -.121 15.193 1200 ---- ---- ---- ---- 14.856 -.121 14.977 1225 ---- ---- ---- ---- 14.642 -.120 14.762 1250 ---- ---- ---- ---- 14.429 -.119 14.548 1275 ---- ---- ---- ---- 14.216 -.120 14.336 1300 ---- ---- ---- ---- 14.005 -.119 14.124 1325 ---- ---- ---- ---- 13.795 -.118 13.913 1350 ---- ---- ---- ---- 13.586 -.117 13.703 1375 ---- ---- ---- ---- 13.377 -.117 13.494 1400 ---- ---- ---- ---- 13.170 -.116 13.286 1425 ---- ---- ---- ---- 12.963 -.116 13.079 1450 ---- ---- ---- ---- 12.757 -.115 12.872 1475 ---- ---- ---- ---- 12.552 -.115 12.667 1500 ---- ---- ---- ---- 12.347 -.114 12.461 1525 ---- ---- ---- ---- 12.143 -.114 12.257 1550 ---- ---- ---- ---- 11.940 -.113 12.053 1575 ---- ---- ---- ---- 11.738 -.112 11.850 1600 ---- ---- ---- ---- 11.536 -.112 11.648 1625 ---- ---- ---- ---- 11.335 -.111 11.446 1650 ---- ---- ---- ---- 11.135 -.111 11.246 1675 ---- ---- ---- ---- 10.937 -.109 11.046 1700 ---- ---- ---- ---- 10.739 -.110 10.849 1725 ---- ---- ---- ---- 10.544 -.108 10.652 1750 ---- ---- ---- ---- 10.350 -.108 10.458 1775 ---- ---- ---- ---- 10.159 -.107 10.266 1800 ---- ---- ---- ---- 9.970 -.106 10.076 1825 ---- ---- ---- ---- 9.783 -.106 9.889 1850 ---- ---- ---- ---- 9.600 -.104 9.704 1875 ---- ---- ---- ---- 9.419 -.104 9.523 1900 ---- ---- ---- ---- 9.241 -.103 9.344 1925 ---- ---- ---- ---- 9.067 -.102 9.169 1950 ---- ---- ---- ---- 8.895 -.102 8.997 1975 ---- ---- ---- ---- 8.727 -.101 8.828 2000 ---- ---- ---- ---- 8.562 -.100 8.662 2025 ---- ---- ---- ---- 8.400 -.099 8.499 2050 ---- ---- ---- ---- 8.241 -.098 8.339 2075 ---- ---- ---- ---- 8.085 -.098 8.183 2100 ---- ---- ---- ---- 7.933 -.097 8.030 2125 ---- ---- ---- ---- 7.784 -.096 7.880 2150 ---- ---- ---- ---- 7.638 -.095 7.733 2175 ---- ---- ---- ---- 7.496 -.094 7.590 2200 ---- ---- ---- ---- 7.357 -.093 7.450 2225 ---- ---- ---- ---- 7.222 -.092 7.314 2250 ---- ---- ---- ---- 7.090 -.091 7.181 2275 ---- ---- ---- ---- 6.962 -.090 7.052 2300 ---- ---- ---- ---- 6.838 -.089 6.927 2325 ---- ---- ---- ---- 6.718 -.089 6.807 2350 ---- ---- ---- ---- 6.602 -.088 6.690 2375 ---- ---- ---- ---- 6.491 -.086 6.577 2400 ---- ---- ---- ---- 6.383 -.086 6.469 2425 ---- ---- ---- ---- 6.280 -.085 6.365 2450 ---- ---- ---- ---- 6.181 -.083 6.264 2475 ---- ---- ---- ---- 6.085 -.084 6.169 2500 ---- ---- ---- ---- 5.994 -.083 6.077 2525 ---- ---- ---- ---- 5.907 -.082 5.989 2550 ---- ---- ---- ---- 5.824 -.081 5.905 2575 ---- ---- ---- ---- 5.744 -.080 5.824 2600 ---- ---- ---- ---- 5.669 -.079 5.748 2625 ---- ---- ---- ---- 5.596 -.079 5.675 2650 ---- ---- ---- ---- 5.528 -.077 5.605 2675 ---- ---- ---- ---- 5.463 -.076 5.539 2700 ---- ---- ---- ---- 5.401 -.076 5.477 2725 ---- ---- ---- ---- 5.342 -.075 5.417 2750 ---- ---- ---- ---- 5.286 -.075 5.361 2775 ---- ---- ---- ---- 5.233 -.074 5.307 2800 ---- ---- ---- ---- 5.182 -.074 5.256 2825 ---- ---- ---- ---- 5.134 -.073 5.207 2850 ---- ---- ---- ---- 5.089 -.072 5.161 2875 ---- ---- ---- ---- 5.045 -.072 5.117 2900 ---- ---- ---- ---- 5.004 -.071 5.075 2925 ---- ---- ---- ---- 4.964 -.071 5.035 2950 ---- ---- ---- ---- 4.926 -.070 4.996 2975 ---- ---- ---- ---- 4.890 -.069 4.959 3000 ---- ---- ---- ---- 4.855 -.069 4.924 3025 ---- ---- ---- ---- 4.821 -.068 4.889 3050 ---- ---- ---- ---- 4.789 -.068 4.857 3075 ---- ---- ---- ---- 4.757 -.068 4.825 3100 ---- ---- ---- ---- 4.727 -.068 4.795 3125 ---- ---- ---- ---- 4.698 -.067 4.765 3150 ---- ---- ---- ---- 4.670 -.067 4.737 3175 ---- ---- ---- ---- 4.643 -.066 4.709 3200 ---- ---- ---- ---- 4.617 -.065 4.682 3225 ---- ---- ---- ---- 4.592 -.064 4.656 3250 ---- ---- ---- ---- 4.567 -.064 4.631 3275 ---- ---- ---- ---- 4.542 -.065 4.607 3300 ---- ---- ---- ---- 4.519 -.064 4.583 3325 ---- ---- ---- ---- 4.496 -.063 4.559 3350 ---- ---- ---- ---- 4.473 -.063 4.536 3375 ---- ---- ---- ---- 4.452 -.062 4.514 3400 ---- ---- ---- ---- 4.430 -.063 4.493 3425 ---- ---- ---- ---- 4.409 -.062 4.471 3450 ---- ---- ---- ---- 4.389 -.062 4.451 3475 ---- ---- ---- ---- 4.369 -.061 4.430 3500 ---- ---- ---- ---- 4.349 -.061 4.410 3525 ---- ---- ---- ---- 4.330 -.061 4.391 3550 ---- ---- ---- ---- 4.311 -.061 4.372 3575 ---- ---- ---- ---- 4.293 -.060 4.353 3600 ---- ---- ---- ---- 4.275 -.060 4.335 3625 ---- ---- ---- ---- 4.258 -.059 4.317 3650 ---- ---- ---- ---- 4.241 -.059 4.300 3675 ---- ---- ---- ---- 4.225 -.059 4.284 3700 ---- ---- ---- ---- 4.209 -.058 4.267 3725 ---- ---- ---- ---- 4.193 -.059 4.252 3750 ---- ---- ---- ---- 4.178 -.059 4.237 3775 ---- ---- ---- ---- 4.164 -.058 4.222 3800 ---- ---- ---- ---- 4.150 -.058 4.208 3825 ---- ---- ---- ---- 4.137 -.057 4.194 3850 ---- ---- ---- ---- 4.124 -.057 4.181 3875 ---- ---- ---- ---- 4.112 -.057 4.169 3900 ---- ---- ---- ---- 4.100 -.057 4.157 3925 ---- ---- ---- ---- 4.089 -.056 4.145 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.216 -.117 14.333 1325 ---- ---- ---- ---- 14.009 -.117 14.126 1350 ---- ---- ---- ---- 13.804 -.116 13.920 1375 ---- ---- ---- ---- 13.599 -.116 13.715 1400 ---- ---- ---- ---- 13.395 -.116 13.511 1425 ---- ---- ---- ---- 13.192 -.115 13.307 1450 ---- ---- ---- ---- 12.990 -.114 13.104 1475 ---- ---- ---- ---- 12.788 -.113 12.901 1500 ---- ---- ---- ---- 12.586 -.114 12.700 1525 ---- ---- ---- ---- 12.386 -.112 12.498 1550 ---- ---- ---- ---- 12.186 -.112 12.298 1575 ---- ---- ---- ---- 11.986 -.111 12.097 1600 ---- ---- ---- ---- 11.787 -.111 11.898 1625 ---- ---- ---- ---- 11.589 -.110 11.699 1650 ---- ---- ---- ---- 11.391 -.110 11.501 1675 ---- ---- ---- ---- 11.195 -.109 11.304 1700 ---- ---- ---- ---- 11.000 -.108 11.108 1725 ---- ---- ---- ---- 10.806 -.107 10.913 1750 ---- ---- ---- ---- 10.614 -.106 10.720 1775 ---- ---- ---- ---- 10.423 -.106 10.529 1800 ---- ---- ---- ---- 10.235 -.105 10.340 1825 ---- ---- ---- ---- 10.049 -.105 10.154 1850 ---- ---- ---- ---- 9.866 -.104 9.970 1875 ---- ---- ---- ---- 9.686 -.103 9.789 1900 ---- ---- ---- ---- 9.509 -.102 9.611 1925 ---- ---- ---- ---- 9.335 -.101 9.436 1950 ---- ---- ---- ---- 9.164 -.100 9.264 1975 ---- ---- ---- ---- 8.996 -.100 9.096 2000 ---- ---- ---- ---- 8.831 -.099 8.930 2025 ---- ---- ---- ---- 8.670 -.098 8.768 2050 ---- ---- ---- ---- 8.511 -.098 8.609 2075 ---- ---- ---- ---- 8.356 -.097 8.453 2100 ---- ---- ---- ---- 8.204 -.096 8.300 2125 ---- ---- ---- ---- 8.056 -.095 8.151 2150 ---- ---- ---- ---- 7.910 -.095 8.005 2175 ---- ---- ---- ---- 7.768 -.094 7.862 2200 ---- ---- ---- ---- 7.630 -.092 7.722 2225 ---- ---- ---- ---- 7.494 -.092 7.586 2250 ---- ---- ---- ---- 7.363 -.090 7.453 2275 ---- ---- ---- ---- 7.235 -.090 7.325 2300 ---- ---- ---- ---- 7.111 -.089 7.200 2325 ---- ---- ---- ---- 6.990 -.089 7.079 2350 ---- ---- ---- ---- 6.874 -.087 6.961 2375 ---- ---- ---- ---- 6.762 -.086 6.848 2400 ---- ---- ---- ---- 6.654 -.085 6.739 2425 ---- ---- ---- ---- 6.550 -.085 6.635 2450 ---- ---- ---- ---- 6.450 -.084 6.534 2475 ---- ---- ---- ---- 6.355 -.083 6.438 2500 ---- ---- ---- ---- 6.263 -.083 6.346 2525 ---- ---- ---- ---- 6.176 -.082 6.258 2550 ---- ---- ---- ---- 6.092 -.081 6.173 2575 ---- ---- ---- ---- 6.013 -.080 6.093 2600 ---- ---- ---- ---- 5.937 -.079 6.016 2625 ---- ---- ---- ---- 5.865 -.078 5.943 2650 ---- ---- ---- ---- 5.796 -.078 5.874 2675 ---- ---- ---- ---- 5.731 -.077 5.808 2700 ---- ---- ---- ---- 5.670 -.076 5.746 2725 ---- ---- ---- ---- 5.611 -.076 5.687 2750 ---- ---- ---- ---- 5.556 -.075 5.631 2775 ---- ---- ---- ---- 5.503 -.075 5.578 2800 ---- ---- ---- ---- 5.454 -.074 5.528 2825 ---- ---- ---- ---- 5.407 -.073 5.480 2850 ---- ---- ---- ---- 5.362 -.073 5.435 2875 ---- ---- ---- ---- 5.320 -.072 5.392 2900 ---- ---- ---- ---- 5.280 -.071 5.351 2925 ---- ---- ---- ---- 5.241 -.072 5.313 2950 ---- ---- ---- ---- 5.205 -.071 5.276 2975 ---- ---- ---- ---- 5.170 -.070 5.240 3000 ---- ---- ---- ---- 5.137 -.069 5.206 3025 ---- ---- ---- ---- 5.105 -.069 5.174 3050 ---- ---- ---- ---- 5.074 -.069 5.143 3075 ---- ---- ---- ---- 5.045 -.068 5.113 3100 ---- ---- ---- ---- 5.017 -.067 5.084 3125 ---- ---- ---- ---- 4.989 -.068 5.057 3150 ---- ---- ---- ---- 4.963 -.067 5.030 3175 ---- ---- ---- ---- 4.938 -.067 5.005 3200 ---- ---- ---- ---- 4.914 -.066 4.980 3225 ---- ---- ---- ---- 4.890 -.066 4.956 3250 ---- ---- ---- ---- 4.867 -.066 4.933 3275 ---- ---- ---- ---- 4.845 -.065 4.910 3300 ---- ---- ---- ---- 4.823 -.065 4.888 3325 ---- ---- ---- ---- 4.802 -.064 4.866 3350 ---- ---- ---- ---- 4.781 -.065 4.846 3375 ---- ---- ---- ---- 4.761 -.064 4.825 3400 ---- ---- ---- ---- 4.742 -.063 4.805 3425 ---- ---- ---- ---- 4.723 -.063 4.786 3450 ---- ---- ---- ---- 4.704 -.063 4.767 3475 ---- ---- ---- ---- 4.686 -.062 4.748 3500 ---- ---- ---- ---- 4.668 -.062 4.730 3525 ---- ---- ---- ---- 4.650 -.063 4.713 3550 ---- ---- ---- ---- 4.633 -.062 4.695 3575 ---- ---- ---- ---- 4.617 -.061 4.678 3600 ---- ---- ---- ---- 4.600 -.062 4.662 3625 ---- ---- ---- ---- 4.585 -.060 4.645 3650 ---- ---- ---- ---- 4.569 -.061 4.630 3675 ---- ---- ---- ---- 4.554 -.061 4.615 3700 ---- ---- ---- ---- 4.540 -.060 4.600 3725 ---- ---- ---- ---- 4.526 -.059 4.585 3750 ---- ---- ---- ---- 4.512 -.060 4.572 3775 ---- ---- ---- ---- 4.499 -.059 4.558 3800 ---- ---- ---- ---- 4.486 -.060 4.546 3825 ---- ---- ---- ---- 4.474 -.059 4.533 3850 ---- ---- ---- ---- 4.463 -.059 4.522 3875 ---- ---- ---- ---- 4.452 -.058 4.510 3900 ---- ---- ---- ---- 4.441 -.059 4.500 3925 ---- ---- ---- ---- 4.431 -.058 4.489 TOTAL EST.VOL VOLUME OPEN INT SO JUL23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 263 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 8 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1025 ---- ---- ---- ---- .001 .000 .001 2 1050 ---- ---- ---- ---- .001 .000 .001 157 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 5 1200 ---- ---- ---- ---- .001 .000 .001 10 1225 ---- ---- ---- ---- .001 .000 .001 5 1250 ---- ---- ---- ---- .001 .000 .001 5 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 1 1325 ---- ---- ---- ---- .001 .000 .001 5 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 106 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 113 1525 ---- ---- ---- ---- .001 .000 .001 6 1550 ---- ---- ---- ---- .001 .000 .001 8 1575 ---- ---- ---- ---- .001 .000 .001 7 1600 ---- ---- ---- ---- .001 .000 .001 62 1625 ---- ---- ---- ---- .001 .000 .001 64 1650 ---- ---- ---- ---- .001 .000 .001 5 74 1675 ---- ---- ---- ---- .001 .000 .001 174 1700 .001 .001 .001 .001 .001 .000 55 .001 166 1725 ---- ---- ---- ---- .001 .000 .001 11 1750 ---- ---- .001A .001A .001 -.001 .002 2 248 1775 ---- ---- ---- ---- .001 -.001 .002 23 1800 .001 .001 .001 .001 .002 .000 1 .002 226 1825 ---- ---- .002A .002A .002 -.001 .003 39 1850 ---- ---- ---- ---- .002 -.001 .003 160 1875 ---- ---- .003A .003A .002 -.002 .004 15 1900 ---- ---- ---- ---- .003 -.001 .004 4 332 1925 ---- ---- .004A .004A .003 -.002 .005 23 1950 .004 .004 .004 .004 .004 -.002 20 .006 10 83 1975 ---- ---- .006A .006A .005 -.002 .007 53 2000 ---- ---- .007A .007A .006 -.003 1 .009 11 975 2025 ---- ---- .008A .008A .008 -.003 10 .011 2 60 2050 ---- ---- .010A .010A .011 -.002 5 .013 1 158 2075 ---- ---- .011A .011A .014 -.003 .017 3 72 2090 ---- ---- .013A .013A .017 -.003 .020 2095 ---- ---- .013A .013A .018 -.003 .021 2100 .020 .020 .013 .018B .019 -.003 566 .022 31 1965 2105 ---- ---- .015A .015A .020 -.003 .023 2 2110 ---- ---- .016A .016A .022 -.003 .025 3 2115 ---- ---- .017A .017A .023 -.003 .026 3 2120 ---- ---- .018A .018A .025 -.002 .027 2 2125 ---- ---- .018A .018A .026 -.003 1 .029 170 2130 ---- ---- .019A .019A .028 -.003 .031 9 2135 ---- ---- .021A .021A .030 -.003 .033 26 2140 ---- ---- .021A .021A .032 -.003 .035 22 2145 ---- ---- .023A .023A .034 -.003 .037 16 2150 .034 .041B .024A .036 .037 -.003 156 .040 15 305 2155 ---- .043B .026A .043B .039 -.003 .042 5 2160 .038 .046B .027A .027A .042 -.003 1 .045 20 2165 .028 .049B .028 .045B .045 -.003 2 .048 2 24 2170 .030 .053B .030 .047B .048 -.003 3 .051 32 2175 ---- .058B .032A .058B .052 -.002 1 .054 2 258 2180 ---- .062B .034A .062B .056 -.002 1 .058 8 59 2185 ---- .066B .036A .066B .060 -.002 .062 30 2190 ---- .071B .038A .071B .064 -.002 1 .066 6 123 2195 ---- .076B .040A .076B .069 -.002 1 .071 15 41 2200 .070 .082B .040 .073 .074 -.002 845 .076 55 1969 2205 .055 .088B .046A .081B .079 -.002 4 .081 21 2210 .057 .094B .047 .083A .085 -.001 14 .086 12 2215 .060 .101B .053A .089A .091 -.001 14 .092 7 35 2220 .062 .109B .056A .096 .098 .000 24 .098 10 28 2225 .065 .116B .060A .103A .105 .000 10 .105 22 298 2230 .099 .124B .062A .115B .113 +.001 8 .112 20 63 2235 .105 .132B .068A .118A .121 +.002 7 .119 10 157 2240 ---- .142B .072A .072A .130 +.003 1 .127 10 99 2245 ---- .152B .076A .076A .139 +.004 .135 4 24 2250 .112 .162B .081A .144B .149 +.005 1086 .144 572 1396 2255 ---- .173B .086A .086A .160 +.007 .153 4 45 2260 .141 .186B .092A .170B .171 +.008 2 .163 2 149 2265 .148 .197B .098A .098A .183 +.010 1 .173 13 2270 ---- .210B .103A .103A .195 +.011 .184 6 12 2275 .170 .224B .111A .208B .209 +.014 27 .195 152 2280 .187 .238B .117A .224B .223 +.015 1 .208 2 21 2285 ---- .253B .125A .125A .237 +.017 .220 1 144 2290 .208 .268B .132A .254B .253 +.019 3 .234 31 2295 .226 .286B .142A .208A .269 +.021 8 .248 51 2300 .300 .304B .151A .273A .286 +.022 149 .264 97 612 2305 .253 .323B .158A .305B .304 +.024 4 .280 5 2310 ---- .342B .168A .168A .323 +.027 .296 16 2315 .285 .362B .179A .179A .342 +.028 4 .314 7 17 2320 .348 .380B .191A .344A .362 +.030 13 .332 12 2325 .319 .403B .203A .270A .383 +.032 13 .351 10 219 2330 ---- .426B .215A .215A .405 +.034 .371 97 2335 ---- .449B .229A .229A .428 +.036 .392 91 2340 .262 .473B .243A .432A .451 +.038 9 .413 51 2345 ---- .498B .257A .257A .475 +.040 .435 1 259 2350 .461 .524B .273A .503B .501 +.043 30 .458 9 544 2355 .520 .550B .289A .518B .526 +.044 10 .482 3 136 2360 .466 .578B .306A .545B .553 +.047 11 .506 6 37 2365 .554 .606B .324A .573B .581 +.050 2 .531 5 135 2370 .527 .635B .343A .614B .609 +.051 9 .558 5 62 2375 .552 .665B .362A .610A .638 +.054 10 .584 4 105 2380 .522 .696B .382A .674B .668 +.056 1 .612 10 38 2385 .532 .727B .404A .705B .699 +.059 2 .640 8 97 2390 ---- .759B .425A .425A .730 +.060 .670 1 32 2395 ---- .792B .449A .449A .763 +.063 .700 1 82 2400 .683 .825B .470A .802B .795 +.065 25 .730 18 605 2405 ---- .859B .495A .495A .829 +.067 .762 3 16 2410 .775 .894B .520A .872B .863 +.069 9 .794 5 33 2415 ---- .929B .546A .546A .898 +.071 .827 9 25 2420 .829 .966B .572A .572A .934 +.074 5 .860 20 2425 .630 1.003B .601A .978B .970 +.076 1 .894 203 2430 ---- 1.040B .629A .629A 1.007 +.078 .929 19 2435 .681 1.078B .657A .957B 1.045 +.080 5 .965 6 21 2440 ---- 1.117B .687A .687A 1.083 +.082 1.001 10 2445 ---- 1.156B .716A .716A 1.122 +.084 1.038 9 2450 .848 1.195B .747A .939A 1.161 +.086 8 1.075 2 235 2455 .892 1.235B .779A .779A 1.200 +.087 3 1.113 12 2460 1.092 1.276B .817A .817A 1.241 +.090 2 1.151 70 2465 ---- 1.317B .849A .849A 1.281 +.091 1.190 106 2470 .919 1.359B .882A .953A 1.323 +.093 4 1.230 65 2475 .977 1.401B .912A .912A 1.364 +.094 1 1.270 213 2480 ---- 1.443B .950A .950A 1.407 +.097 1.310 12 2485 .987 1.486B .986A .986A 1.449 +.098 3 1.351 19 2490 1.025 1.530B 1.021A 1.021A 1.492 +.099 1 1.393 39 2495 ---- 1.573B 1.099A 1.099A 1.535 +.101 1.434 13 2500 1.160 1.617B 1.092A 1.092A 1.579 +.102 8 1.477 673 2505 ---- 1.607B 1.173A 1.173A 1.623 +.104 1.519 15 2510 ---- 1.653B 1.211A 1.211A 1.668 +.106 1.562 28 2515 ---- 1.698B 1.250A 1.250A 1.713 +.107 1.606 11 2520 ---- 1.744B 1.289A 1.289A 1.758 +.109 1.649 154 2525 ---- 1.841B 1.286A 1.286A 1.803 +.110 1.693 169 2530 ---- 1.822B 1.369A 1.369A 1.849 +.111 1.738 22 2535 ---- 1.851B 1.410A 1.410A 1.895 +.112 1.783 8 2540 ---- 1.884B 1.452A 1.452A 1.941 +.114 1.827 10 2545 ---- 1.930B 1.493A 1.493A 1.988 +.115 1.873 29 2550 2.019 2.073B 1.493A 2.048B 2.034 +.116 1 1.918 329 2555 ---- 2.023B 1.578A 1.578A 2.081 +.117 1.964 4 2560 ---- 2.069B 1.620A 1.620A 2.128 +.118 2.010 18 2565 ---- 2.116B 1.663A 1.663A 2.175 +.119 2.056 86 2570 ---- 2.163B 1.707A 1.707A 2.223 +.121 2.102 50 2575 ---- 2.309B 1.710A 1.710A 2.270 +.121 2.149 124 2580 ---- 2.258B 1.795A 1.795A 2.318 +.123 2.195 9 2585 ---- 2.291B 1.840A 1.840A 2.365 +.123 2.242 2590 ---- 2.353B 1.884A 1.884A 2.413 +.124 2.289 24 2595 ---- 2.400B 1.929A 1.929A 2.461 +.124 2.337 15 2600 ---- 2.548B 1.935A 1.935A 2.509 +.125 1 2.384 123 2605 ---- 2.496B 2.020A 2.020A 2.557 +.126 2.431 5 2610 ---- 2.544B 2.066A 2.066A 2.605 +.126 2.479 3 2615 ---- 2.578B 2.507A 2.507A 2.654 +.127 2.527 2620 ---- 2.641B 2.532A 2.532A 2.702 +.127 2.575 29 2625 ---- 2.790B 2.166A 2.166A 2.750 +.127 1 2.623 35 2630 ---- 2.737B 2.646A 2.646A 2.799 +.128 2.671 7 2635 ---- 2.786B 2.694A 2.694A 2.848 +.129 2.719 9 2640 ---- 2.820B 2.748A 2.748A 2.896 +.129 2.767 2650 ---- 2.961B 2.403A 2.403A 2.994 +.130 2.864 402 2675 ---- 3.176B 2.640A 2.640A 3.238 +.131 3.107 10 2700 ---- 3.422B 2.883A 2.883A 3.484 +.133 2 3.351 23 2725 ---- 3.668B 3.573A 3.573A 3.731 +.134 3.597 3 2750 ---- 3.914B 3.820A 3.820A 3.979 +.135 3.844 4 2775 ---- 4.162B 4.066A 4.066A 4.227 +.136 4.091 2 2800 ---- 4.410B 4.314A 4.314A 4.475 +.136 4.339 8 2825 ---- 4.658B 4.562A 4.562A 4.724 +.137 4.587 5 2850 ---- 4.907B 4.810A 4.810A 4.973 +.138 4.835 3 2875 ---- 5.155B 5.059A 5.059A 5.223 +.139 5.084 1 2900 ---- 5.405B 5.308A 5.106A 5.472 +.139 5.333 1 2925 ---- 5.655B 5.557A 5.557A 5.722 +.140 5.582 5 2950 ---- 5.905B 5.807A 5.807A 5.971 +.140 5.831 3 2975 ---- 6.155B 6.057A 6.057A 6.221 +.140 6.081 2 3000 ---- 6.405B 6.306A 6.306A 6.471 +.141 6.330 176 3025 ---- 6.640B 6.562A 6.562A 6.721 +.141 6.580 3050 ---- 6.905B 6.806A 6.806A 6.971 +.141 6.830 2 3075 ---- 7.155B 7.056A 7.056A 7.221 +.141 7.080 1 3100 ---- 7.405B 7.306A 7.306A 7.471 +.141 7.330 5 3125 ---- 7.655B 7.556A 7.556A 7.721 +.141 7.580 1 3150 ---- 7.905B 7.806A 7.806A 7.971 +.141 7.830 1 3175 ---- 8.155B 8.056A 8.056A 8.221 +.141 8.080 1 3200 ---- 8.390B 8.312A 8.312A 8.471 +.141 8.330 3225 ---- 8.655B 8.556A 8.556A 8.721 +.141 8.580 2 3250 ---- 8.890B 8.812A 8.812A 8.971 +.141 8.830 3275 ---- 9.140B 9.062A 9.062A 9.221 +.141 9.080 3300 ---- 9.390B 9.312A 9.312A 9.471 +.141 9.330 3325 ---- 9.640B 9.562A 9.562A 9.721 +.141 9.580 3350 ---- 9.890B 9.812A 9.812A 9.971 +.141 9.830 3375 ---- 10.140B 10.062A 10.062A 10.221 +.141 10.080 3400 ---- 10.405B 10.306A 10.306A 10.471 +.141 10.330 2 3425 ---- 10.655B 10.556A 10.556A 10.721 +.141 10.580 1 3450 ---- 10.890B 10.812A 10.812A 10.971 +.141 10.830 3475 ---- 11.155B 11.056A 11.056A 11.221 +.141 11.080 1 3500 ---- 11.405B 11.306A 11.306A 11.471 +.141 11.330 16 3525 ---- 11.655B 11.556A 11.556A 11.721 +.141 11.580 2 3550 ---- 11.905B 11.806A 11.806A 11.971 +.141 11.830 1 3575 ---- 12.154B 12.055A 12.055A 12.221 +.141 12.080 2 3600 ---- 12.404B 12.305A 12.305A 12.471 +.141 12.330 3 3625 ---- 12.654B 12.555A 12.555A 12.721 +.141 12.580 2 3650 ---- 12.904B 12.805A 12.805A 12.971 +.141 12.830 5 3675 ---- 13.154B 13.055A 13.055A 13.221 +.141 13.080 3 3700 ---- 13.404B 13.305A 13.305A 13.471 +.141 13.330 5 3725 ---- 13.654B 13.555A 13.555A 13.721 +.141 13.580 2 3750 ---- 13.889B 13.811A 13.811A 13.971 +.141 13.830 3775 ---- 14.139B 14.061A 14.061A 14.221 +.141 14.080 3800 ---- 14.389B 14.311A 14.311A 14.471 +.141 14.330 3825 ---- 14.639B 14.561A 14.561A 14.721 +.141 14.580 3850 ---- 14.904B 14.805A 14.805A 14.971 +.141 14.830 3875 ---- 15.154B 15.055A 15.055A 15.221 +.141 15.080 3900 ---- 15.404B 15.305A 15.305A 15.471 +.141 15.330 3925 ---- 15.654B 15.555A 15.555A 15.721 +.141 15.580 3950 ---- 15.904B 15.805A 15.805A 15.971 +.141 15.830 3975 ---- 16.154B 16.055A 16.055A 16.221 +.141 16.080 4000 ---- 16.404B 16.305A 16.305A 16.471 +.141 16.330 38 4025 ---- 16.654B 16.555A 16.555A 16.721 +.141 16.580 4050 ---- 16.904B 16.805A 16.805A 16.971 +.141 16.830 4075 ---- 17.154B 17.054A 17.054A 17.221 +.141 17.080 4500 ---- 21.404B 21.304A 21.304A 21.471 +.141 21.330 5000 ---- 26.408B 26.301A 26.301A 26.471 +.141 26.330 6000 ---- 36.402B 36.300A 36.300A 36.471 +.141 36.330 7000 ---- 46.401B 46.298A 46.298A 46.471 +.141 46.330 8000 ---- 56.401B 56.296A 56.296A 56.471 +.141 56.330 9000 ---- 66.400B 66.294A 66.294A 66.471 +.141 66.330 10000 76.290 76.404B 76.290 76.404B 76.471 +.141 4 76.330 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 .000 .001 1600 ---- ---- ---- ---- .002 .000 .002 6 1625 ---- ---- ---- ---- .002 .000 .002 5 1650 ---- ---- ---- ---- .002 -.001 .003 4 1675 ---- ---- ---- ---- .003 .000 .003 6 1700 ---- ---- ---- ---- .003 -.001 .004 12 1725 ---- ---- ---- ---- .004 -.001 .005 4 1750 ---- ---- ---- ---- .005 -.001 .006 42 1775 ---- ---- ---- ---- .006 -.001 .007 13 1800 ---- ---- .007A .007A .007 -.002 1 .009 41 1825 ---- ---- ---- ---- .009 -.002 .011 16 1850 ---- ---- .012A .012A .010 -.003 .013 27 1875 ---- ---- .014A .014A .012 -.004 2 .016 10 1900 ---- ---- .016A .016A .015 -.004 .019 329 1925 ---- ---- .019A .019A .018 -.005 1 .023 2 63 1950 ---- ---- .022A .022A .022 -.005 3 .027 19 1975 ---- ---- .027A .027A .027 -.006 .033 21 2000 ---- ---- .031A .031A .034 -.006 1 .040 4 95 2025 ---- ---- .036A .036A .042 -.006 1 .048 14 2050 ---- ---- .044A .044A .052 -.007 2 .059 37 2075 ---- ---- .053A .053A .065 -.007 2 .072 84 2100 .074 .074 .064A .064A .082 -.006 1456 .088 9 1269 2110 ---- .096B .069A .096B .090 -.005 .095 2115 ---- .101B .072A .101B .094 -.005 .099 2120 ---- .105B .075A .105B .098 -.005 .103 1 16 2125 ---- .110B .078A .110B .103 -.004 2 .107 26 2130 ---- .115B .081A .115B .108 -.004 .112 1 2135 .116 .121B .084A .113A .113 -.004 12 .117 2140 ---- .126B .088A .126B .118 -.003 .121 2145 ---- .132B .091A .132B .124 -.003 .127 2150 .106 .138B .095A .134B .130 -.002 3 .132 1 29 2155 ---- .144B .099A .099A .136 -.001 .137 2160 ---- .150B .103A .103A .143 .000 .143 101 2165 ---- .157B .108A .108A .149 .000 .149 2170 .126 .164B .112A .112A .156 .000 2 .156 2175 ---- .171B .116A .116A .164 +.002 11 .162 6 216 2180 ---- .179B .121A .121A .171 +.002 .169 1 2185 ---- .187B .126A .126A .179 +.003 .176 2190 ---- .195B .131A .131A .187 +.003 .184 1 5 2195 ---- .204B .136A .136A .196 +.005 .191 8 2200 .147 .213B .142A .209B .205 +.005 12 .200 10 233 2205 .177 .222B .148A .148A .214 +.006 2 .208 19 2210 ---- .234B .154A .154A .224 +.007 .217 2 17 2215 .211 .243B .161A .164A .234 +.008 9 .226 2220 .220 .253B .167A .245B .245 +.009 1 .236 1 2225 .230 .264B .175A .175A .256 +.010 1 .246 1 20 2230 ---- .275B .182A .182A .267 +.010 .257 6 2235 .250 .288B .189A .189A .279 +.012 2 .267 4 2240 ---- .299B .197A .197A .291 +.012 .279 1 2245 ---- .312B .205A .205A .304 +.014 .290 2 2250 ---- .326B .214A .214A .317 +.014 .303 104 112 2255 ---- .340B .223A .223A .330 +.015 .315 3 2260 ---- .355B .232A .232A .344 +.016 .328 2265 ---- .370B .242A .242A .359 +.017 .342 2270 ---- .386B .251A .251A .374 +.018 1 .356 11 2275 ---- .402B .263A .263A .390 +.020 6 .370 8 200 2280 ---- .417B .274A .274A .406 +.021 .385 1 2285 ---- .434B .284A .284A .423 +.023 .400 30 2290 ---- .453B .296A .296A .440 +.024 .416 1 2295 ---- .471B .309A .309A .458 +.026 .432 4 2300 .325 .489B .321A .476B .476 +.027 6 .449 10 197 2305 ---- .508B .334A .334A .495 +.029 .466 4 10 2310 ---- .528B .348A .348A .514 +.030 .484 1 1 2315 .443 .548B .363A .436A .534 +.032 2 .502 13 2320 ---- .569B .377A .377A .555 +.034 .521 135 2325 ---- .589B .391A .391A .576 +.036 .540 52 2330 ---- .611B .408A .408A .598 +.038 .560 1 2335 ---- .633B .423A .423A .620 +.040 .580 11 2340 ---- .656B .441A .441A .643 +.042 .601 4 2345 ---- .679B .457A .457A .666 +.043 .623 18 2350 .686 .703B .475A .501A .690 +.045 3 .645 39 2355 .519 .728B .493A .716B .714 +.046 1 .668 2 2360 .545 .753B .511A .539A .739 +.048 2 .691 8 2365 ---- .779B .530A .530A .765 +.050 .715 2 4 2370 .583 .805B .550A .580A .791 +.052 1 .739 3 2375 ---- .831B .571A .571A .817 +.053 .764 9 302 2380 .636 .859B .590A .621A .844 +.055 2 .789 11 2385 ---- .886B .613A .613A .872 +.057 .815 8 2390 ---- .915B .635A .635A .900 +.059 .841 4 2395 ---- .943B .657A .657A .928 +.060 .868 7 2400 .698 .973B .679A .679A .957 +.061 79 .896 9 547 2405 ---- 1.002B .702A .702A .987 +.063 .924 32 2410 ---- 1.033B .726A .726A 1.017 +.065 .952 10 2415 ---- 1.064B .751A .751A 1.047 +.066 .981 5 2420 ---- 1.095B .775A .775A 1.078 +.067 1.011 1 2 2425 ---- 1.127B .801A .801A 1.109 +.068 1.041 4 64 2430 ---- 1.159B .827A .827A 1.141 +.070 1.071 2435 ---- 1.192B .853A .853A 1.174 +.072 1.102 2 2440 ---- 1.225B .881A .881A 1.207 +.074 1.133 2445 ---- 1.259B .908A .908A 1.240 +.075 1.165 2450 ---- 1.293B .936A .936A 1.274 +.077 1.197 1 157 2455 .977 1.327B .964A 1.317B 1.308 +.078 1 1.230 2 2460 ---- 1.362B .992A .992A 1.342 +.079 1.263 2465 ---- 1.397B 1.022A 1.022A 1.377 +.080 1.297 1 2470 ---- 1.433B 1.051A 1.051A 1.413 +.082 1.331 2475 ---- 1.469B 1.081A 1.081A 1.449 +.083 28 1.366 9 80 2480 ---- 1.506B 1.112A 1.112A 1.485 +.084 1.401 1 2485 ---- 1.543B 1.143A 1.143A 1.521 +.085 1.436 5 2490 ---- 1.580B 1.175A 1.175A 1.558 +.086 1.472 6 2495 ---- 1.618B 1.207A 1.207A 1.596 +.088 1.508 6 2500 1.410 1.656B 1.239A 1.405A 1.634 +.090 3 1.544 175 2505 ---- 1.695B 1.272A 1.272A 1.672 +.091 1.581 1 2510 1.484 1.733B 1.305A 1.606B 1.710 +.091 4 1.619 1 2515 1.580 1.772B 1.339A 1.576A 1.749 +.093 2 1.656 2 2520 1.557 1.812B 1.372A 1.569A 1.788 +.094 5 1.694 2 2525 ---- 1.851B 1.407A 1.407A 1.828 +.095 1.733 60 2530 ---- 1.892B 1.442A 1.442A 1.868 +.097 1.771 1 2 2535 1.665 1.932B 1.476A 1.659A 1.908 +.097 2 1.811 1 2540 1.596 1.973B 1.512A 1.699A 1.948 +.098 3 1.850 1 3 2545 ---- 2.014B 1.548A 1.548A 1.989 +.099 1.890 1 2550 1.671 2.055B 1.584A 1.645A 2.030 +.101 1 1.929 1 112 2555 ---- 2.044B 1.621A 1.621A 2.071 +.101 1.970 2560 ---- 2.086B 1.658A 1.658A 2.113 +.103 2.010 2565 ---- 2.128B 1.695A 1.695A 2.155 +.104 2.051 2570 ---- 2.171B 1.784A 1.784A 2.197 +.105 2.092 2 2575 ---- 2.266B 1.771A 1.771A 2.240 +.106 2.134 199 2580 ---- 2.256B 1.860A 1.860A 2.282 +.107 2.175 2585 ---- 2.299B 1.897A 1.897A 2.325 +.108 2.217 1 2590 ---- 2.342B 1.936A 1.936A 2.368 +.109 2.259 2595 ---- 2.386B 1.975A 1.975A 2.412 +.110 2.302 2600 ---- 2.484B 1.967A 1.967A 2.455 +.111 2.344 212 2605 ---- 2.472B 2.055A 2.055A 2.499 +.112 2.387 2 2610 ---- 2.516B 2.094A 2.094A 2.543 +.113 2.430 2615 ---- 2.561B 2.135A 2.135A 2.587 +.113 2.474 2620 ---- 2.605B 2.176A 2.176A 2.632 +.115 2.517 2625 ---- 2.706B 2.170A 2.170A 2.676 +.115 2.561 16 2630 ---- 2.696B 2.258A 2.258A 2.721 +.116 2.605 1 2635 ---- 2.741B 2.299A 2.299A 2.766 +.117 2.649 2640 ---- 2.787B 2.341A 2.341A 2.811 +.118 2.693 2645 ---- 2.832B 2.383A 2.383A 2.856 +.118 2.738 2650 ---- 2.933B 2.380A 2.380A 2.902 +.119 2.783 12 2655 ---- 2.925B 2.467A 2.467A 2.947 +.119 2.828 2660 ---- 2.971B 2.510A 2.510A 2.993 +.120 2.873 2665 ---- 3.012B 2.552A 2.552A 3.039 +.121 2.918 2675 ---- 3.162B 2.595A 2.595A 3.131 +.122 3.009 3 2700 ---- 3.396B 2.819A 2.819A 3.363 +.124 3.239 1 2725 ---- 3.632B 3.043A 3.043A 3.597 +.125 3.472 3 2750 ---- 3.869B 3.271A 3.271A 3.834 +.126 3.708 2 2775 ---- 4.109B 3.503A 3.503A 4.073 +.128 3.945 1 2800 ---- 4.350B 3.740A 3.740A 4.313 +.128 4.185 4 2825 ---- 4.592B 3.975A 3.975A 4.555 +.130 4.425 2850 ---- 4.836B 4.216A 4.216A 4.798 +.131 4.667 1 2875 ---- 5.080B 4.454A 4.454A 5.041 +.131 4.910 2900 ---- 5.322B 4.696A 4.696A 5.286 +.132 1 5.154 4 2925 ---- 5.407B 4.938A 4.938A 5.531 +.133 5.398 2 2950 ---- 5.651B 5.181A 5.181A 5.777 +.134 5.643 2975 ---- 5.896B 5.427A 5.427A 6.023 +.134 5.889 3000 ---- 6.140B ---- ---- 6.269 +.134 6.135 3025 ---- 6.386B ---- ---- 6.517 +.135 6.382 1 3050 ---- 6.632B ---- ---- 6.764 +.135 6.629 3075 ---- 6.878B ---- ---- 7.012 +.136 6.876 3100 ---- 7.125B ---- ---- 7.260 +.136 7.124 3125 ---- ---- ---- ---- 7.508 +.137 7.371 3150 ---- ---- ---- ---- 7.757 +.137 7.620 3175 ---- ---- ---- ---- 8.005 +.137 7.868 3200 ---- ---- ---- ---- 8.254 +.137 8.117 3 3225 ---- ---- ---- ---- 8.504 +.139 8.365 3250 ---- ---- ---- ---- 8.753 +.139 8.614 3275 ---- ---- ---- ---- 9.002 +.139 8.863 3300 ---- ---- ---- ---- 9.252 +.139 9.113 3325 ---- ---- ---- ---- 9.501 +.139 9.362 3350 ---- ---- ---- ---- 9.751 +.139 9.612 2 3375 ---- ---- ---- ---- 10.001 +.140 9.861 3400 ---- ---- ---- ---- 10.251 +.140 10.111 3425 ---- ---- ---- ---- 10.501 +.140 10.361 3450 ---- ---- ---- ---- 10.751 +.140 10.611 3475 ---- ---- ---- ---- 11.001 +.140 10.861 3500 ---- ---- ---- ---- 11.251 +.140 11.111 3525 ---- ---- ---- ---- 11.501 +.140 11.361 3550 ---- ---- ---- ---- 11.751 +.140 11.611 3575 ---- ---- ---- ---- 12.001 +.140 11.861 7 3600 ---- ---- ---- ---- 12.251 +.140 12.111 21 3625 ---- ---- ---- ---- 12.501 +.140 12.361 2 3650 ---- ---- ---- ---- 12.751 +.140 12.611 SO SEP23 Silver Option PUT 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 4 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 40 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 -.001 .002 6 1400 ---- ---- ---- ---- .001 -.001 .002 300 1425 ---- ---- ---- ---- .001 -.001 .002 1450 ---- ---- ---- ---- .001 -.002 .003 250 1475 ---- ---- ---- ---- .002 -.001 .003 1500 ---- ---- ---- ---- .002 -.002 .004 244 1525 ---- ---- ---- ---- .003 -.002 .005 1550 ---- ---- ---- ---- .003 -.002 .005 5 1575 ---- ---- ---- ---- .004 -.002 .006 1 1600 ---- ---- ---- ---- .005 -.003 .008 3 1625 ---- ---- ---- ---- .006 -.003 .009 8 1650 ---- ---- ---- ---- .008 -.002 .010 121 1675 ---- ---- ---- ---- .010 -.002 .012 21 1700 ---- ---- ---- ---- .012 -.002 .014 5 1725 ---- ---- ---- ---- .014 -.003 .017 8 1750 ---- ---- ---- ---- .017 -.003 .020 301 1775 ---- ---- ---- ---- .021 -.002 .023 2 7 1800 ---- ---- .026A .026A .025 -.003 1 .028 149 1825 ---- ---- .030A .030A .030 -.003 .033 35 1850 ---- ---- .035A .035A .035 -.004 .039 188 1875 ---- ---- .040A .040A .042 -.005 1 .047 127 1900 ---- ---- .046A .046A .050 -.006 .056 2 81 1925 ---- ---- .053A .053A .059 -.006 .065 4 1950 ---- ---- .061A .061A .070 -.007 2 .077 21 1975 ---- ---- .071A .071A .083 -.007 .090 4 2000 .090 .090 .082A .089A .099 -.006 2 .105 2 323 2025 ---- ---- .096A .096A .117 -.006 2 .123 4 2050 ---- .145B .112A .145B .138 -.006 .144 42 2075 ---- .172B .131A .131A .164 -.004 .168 25 2100 ---- .204B .153A .153A .195 -.002 2 .197 159 2110 ---- .218B .163A .163A .209 -.002 .211 1 2115 ---- .226B .169A .169A .216 -.002 .218 2120 ---- .234B .174A .174A .224 -.001 .225 1 2125 ---- .242B .180A .180A .232 .000 .232 75 2130 ---- .250B .186A .186A .240 .000 .240 7 2135 ---- .259B .192A .192A .248 .000 .248 1 2140 ---- .268B .198A .198A .257 +.001 .256 1 2145 ---- .277B .204A .204A .266 +.001 .265 2150 ---- .286B .210A .210A .276 +.002 .274 1228 2155 ---- .296B .217A .217A .285 +.002 .283 5 2160 ---- .307B .224A .224A .295 +.003 .292 1 2165 ---- .317B .232A .232A .305 +.003 .302 2170 ---- .328B .239A .239A .316 +.004 .312 2175 ---- .339B .247A .247A .327 +.005 .322 23 2180 ---- .350B .256A .256A .338 +.005 .333 2185 ---- .363B .264A .264A .350 +.006 .344 2190 ---- .374B .273A .273A .362 +.007 .355 2195 ---- .387B .282A .282A .374 +.007 .367 3 2200 .301 .399B .291A .291A .387 +.008 5 .379 17 266 2205 .353 .412B .301A .301A .400 +.009 2 .391 10 2210 .366 .426B .310A .310A .413 +.009 7 .404 6 2215 .379 .440B .321A .321A .427 +.010 5 .417 7 2220 ---- .454B .331A .331A .441 +.011 .430 2225 .416 .469B .342A .455B .456 +.012 146 .444 11 2230 .429 .485B .353A .353A .471 +.013 8 .458 2235 ---- .501B .364A .364A .486 +.014 .472 1 2240 .458 .516B .375A .375A .502 +.016 2 .486 2245 .459 .533B .388A .388A .518 +.017 1 .501 2250 .474 .549B .399 .459A .534 +.017 4 .517 1 132 2255 ---- .565B .414A .414A .551 +.019 .532 2260 ---- .583B .427A .427A .569 +.020 .549 3 2265 .525 .601B .441A .441A .587 +.022 1 .565 2270 ---- .618B .455A .455A .605 +.023 .582 2275 ---- .638B .469A .469A .624 +.024 .600 48 2280 .490 .656B .483A .483A .643 +.025 4 .618 2285 .607 .677B .498A .498A .662 +.025 8 .637 2290 .607 .696B .514A .514A .682 +.027 1 .655 2295 ---- .717B .530A .530A .703 +.028 .675 2300 .664 .737B .546A .722B .724 +.029 11 .695 67 2305 .664 .759B .562A .562A .745 +.030 1 .715 2310 ---- .780B .578A .578A .767 +.032 .735 2315 ---- .803B .596A .596A .789 +.033 .756 2320 ---- .825B .614A .614A .811 +.034 .777 2325 ---- .848B .632A .632A .834 +.035 .799 70 2330 ---- .871B .651A .651A .857 +.036 .821 2335 ---- .896B .670A .670A .881 +.038 .843 2340 ---- .920B .689A .689A .905 +.039 .866 2345 ---- .945B .709A .709A .930 +.041 .889 2350 .848 .970B .729A .829A .954 +.041 1 .913 32 2355 ---- .996B .750A .750A .980 +.043 .937 2360 ---- 1.022B .771A .771A 1.006 +.045 .961 2365 ---- 1.048B .794A .794A 1.032 +.046 .986 2370 ---- 1.075B .815A .815A 1.058 +.047 1.011 2375 ---- 1.102B .837A .837A 1.085 +.049 1.036 266 2380 ---- 1.130B .860A .860A 1.112 +.050 1.062 2385 ---- 1.158B .883A .883A 1.140 +.051 1.089 2390 ---- 1.186B .906A .906A 1.168 +.053 1.115 2395 ---- 1.215B .930A .930A 1.196 +.053 1.143 7 2400 ---- 1.243B .955A .955A 1.225 +.055 1.170 61 2405 ---- 1.273B .979A .979A 1.254 +.056 1.198 2410 ---- 1.302B 1.004A 1.004A 1.284 +.057 1.227 2415 ---- 1.333B 1.030A 1.030A 1.314 +.058 1.256 2420 ---- 1.363B 1.056A 1.056A 1.344 +.059 1.285 2425 ---- 1.394B 1.081A 1.081A 1.375 +.060 1.315 61 2430 ---- 1.426B 1.109A 1.109A 1.406 +.061 1.345 2435 ---- 1.457B 1.135A 1.135A 1.438 +.063 1.375 2440 ---- 1.489B 1.162A 1.162A 1.469 +.063 1.406 2445 ---- 1.522B 1.190A 1.190A 1.501 +.064 1.437 2450 ---- 1.555B 1.218A 1.218A 1.534 +.065 1.469 110 2455 ---- 1.589B 1.246A 1.246A 1.567 +.066 1.501 2460 ---- 1.622B 1.275A 1.275A 1.600 +.067 1.533 2465 ---- 1.655B 1.305A 1.305A 1.634 +.069 1.565 2470 ---- 1.689B 1.334A 1.334A 1.668 +.070 1.598 2475 ---- 1.724B 1.363A 1.363A 1.702 +.070 1.632 13 2480 ---- 1.758B 1.394A 1.394A 1.736 +.071 1.665 2485 ---- 1.793B 1.424A 1.424A 1.771 +.072 1.699 2490 ---- 1.829B 1.455A 1.455A 1.806 +.073 1.733 3 2495 1.834 1.865B 1.487A 1.808A 1.842 +.074 2 1.768 2500 ---- 1.902B 1.519A 1.519A 1.878 +.076 1.802 1 486 2505 ---- 1.937B 1.550A 1.550A 1.914 +.077 1.837 3 2510 ---- 1.974B 1.582A 1.582A 1.950 +.077 1.873 2515 ---- 2.009B 1.614A 1.614A 1.987 +.079 1.908 4 4 2520 ---- 2.046B 1.647A 1.647A 2.024 +.080 1.944 3 3 2525 1.942 2.086B 1.680A 1.680A 2.061 +.081 2 1.980 10 2530 ---- 2.110B 1.714A 1.714A 2.099 +.082 2.017 1 2535 2.014 2.135B 1.747A 1.747A 2.137 +.083 2 2.054 2540 2.051 2.155B 1.782A 1.782A 2.175 +.084 2 2.091 1 2545 2.071 2.190B 1.816A 2.069A 2.214 +.086 2 2.128 4 2550 ---- 2.277B 1.850A 1.850A 2.252 +.086 2.166 152 2555 ---- 2.268B 1.886A 1.886A 2.291 +.088 2.203 2560 ---- 2.307B 1.921A 1.921A 2.330 +.088 2.242 3 2565 ---- 2.345B 1.956A 1.956A 2.370 +.090 2.280 2570 ---- 2.385B 1.992A 1.992A 2.409 +.090 2.319 5 2575 ---- 2.475B 2.028A 2.028A 2.449 +.092 2.357 23 2580 ---- 2.465B 2.065A 2.065A 2.489 +.092 2.397 2585 ---- 2.507B 2.102A 2.102A 2.530 +.094 2.436 2590 ---- 2.546B 2.139A 2.139A 2.570 +.095 2.475 2595 ---- 2.588B 2.176A 2.176A 2.611 +.096 2.515 2600 ---- 2.679B 2.213A 2.213A 2.652 +.097 1 2.555 560 2605 ---- 2.671B 2.252A 2.252A 2.693 +.097 2.596 2610 ---- 2.710B 2.290A 2.290A 2.735 +.099 2.636 2615 ---- 2.754B 2.328A 2.328A 2.776 +.099 2.677 2620 ---- 2.796B 2.427A 2.427A 2.818 +.100 2.718 2625 ---- 2.888B 2.405A 2.405A 2.860 +.101 1 2.759 14 2650 ---- 3.101B 2.604A 2.604A 3.073 +.105 2.968 4 2675 ---- 3.319B 2.805A 2.805A 3.289 +.108 3.181 37 2700 ---- 3.539B 3.014A 3.014A 3.510 +.112 2 3.398 690 2725 ---- 3.763B 3.224A 3.224A 3.733 +.114 3.619 6 2750 ---- 3.991B 3.442A 3.442A 3.959 +.116 3.843 12 2775 ---- 4.220B 3.661A 3.661A 4.188 +.118 4.070 2800 ---- 4.451B 3.884A 3.884A 4.419 +.120 2 4.299 17 2825 ---- 4.684B 4.109A 4.109A 4.652 +.122 4.530 3 2850 ---- 4.918B 4.336A 4.336A 4.886 +.123 4.763 3 2875 ---- 5.155B 4.567A 4.567A 5.122 +.124 4.998 2900 ---- 5.392B 4.799A 4.799A 5.359 +.125 5.234 1 2925 ---- 5.631B 5.032A 5.032A 5.598 +.127 5.471 2 2950 ---- 5.871B 5.268A 5.268A 5.837 +.127 5.710 1 2975 ---- 6.112B 5.504A 5.504A 6.078 +.129 5.949 1 3000 ---- 6.355B 5.743A 5.743A 6.319 +.129 6.190 34 3025 ---- 6.597B 5.984A 5.984A 6.561 +.130 6.431 1 3050 ---- 6.840B 6.224A 6.224A 6.804 +.131 6.673 2 3075 ---- 7.084B 6.464A 6.464A 7.048 +.132 6.916 2 3100 ---- 7.328B 6.704A 6.704A 7.292 +.132 7.160 2 3125 ---- 7.452B 6.946A 6.946A 7.537 +.133 7.404 3150 ---- ---- 7.192A 7.192A 7.782 +.134 7.648 1 3175 ---- ---- 7.434A 7.434A 8.028 +.135 7.893 1 3200 ---- ---- 7.677A 7.677A 8.274 +.135 8.139 7 3225 ---- ---- ---- ---- 8.520 +.135 8.385 3250 ---- ---- ---- ---- 8.767 +.136 8.631 17 3275 ---- ---- ---- ---- 9.015 +.137 8.878 1 3300 ---- ---- ---- ---- 9.262 +.137 9.125 118 3325 ---- ---- ---- ---- 9.510 +.138 9.372 3350 ---- ---- ---- ---- 9.758 +.138 9.620 3375 ---- ---- ---- ---- 10.007 +.139 9.868 3400 ---- ---- ---- ---- 10.255 +.139 10.116 11 3425 ---- ---- ---- ---- 10.504 +.139 10.365 3450 ---- ---- ---- ---- 10.753 +.139 10.614 3475 ---- ---- ---- ---- 11.002 +.139 10.863 3500 ---- ---- ---- ---- 11.252 +.140 11.112 8 3525 ---- ---- ---- ---- 11.501 +.140 11.361 3550 ---- ---- ---- ---- 11.751 +.140 11.611 3575 ---- ---- ---- ---- 12.001 +.140 11.861 3600 ---- ---- ---- ---- 12.251 +.140 12.111 3625 ---- ---- ---- ---- 12.501 +.140 12.361 3650 ---- ---- ---- ---- 12.751 +.140 12.611 4000 ---- ---- ---- ---- 16.251 +.140 16.111 2 4500 ---- ---- ---- ---- 21.251 +.140 21.111 5000 ---- ---- ---- ---- 26.251 +.140 26.111 6000 ---- ---- ---- ---- 36.251 +.140 36.111 7000 ---- ---- ---- ---- 46.251 +.140 46.111 8000 ---- ---- ---- ---- 56.251 +.140 56.111 9000 ---- ---- ---- ---- 66.251 +.140 66.111 10000 ---- ---- ---- ---- 76.251 +.140 76.111 SO OCT23 Silver Option PUT 1350 ---- ---- ---- ---- .003 -.001 .004 1375 ---- ---- ---- ---- .004 -.001 .005 1400 ---- ---- ---- ---- .004 -.001 .005 1425 ---- ---- ---- ---- .005 -.001 .006 1450 ---- ---- ---- ---- .006 -.001 .007 1475 ---- ---- ---- ---- .007 -.002 .009 1500 ---- ---- ---- ---- .008 -.002 .010 10 1525 ---- ---- ---- ---- .010 -.002 .012 1550 ---- ---- ---- ---- .011 -.002 .013 1575 ---- ---- ---- ---- .013 -.003 .016 1600 ---- ---- ---- ---- .015 -.003 .018 1625 ---- ---- .020A .020A .018 -.003 .021 1650 ---- ---- .023A .023A .021 -.003 .024 1675 ---- ---- .026A .026A .024 -.003 .027 1700 ---- ---- .029A .029A .027 -.004 .031 1725 ---- ---- .032A .032A .031 -.004 .035 1750 ---- ---- .037A .037A .036 -.004 .040 1 1775 ---- ---- .041A .041A .041 -.005 .046 1800 ---- ---- .046A .046A .047 -.006 .053 1 1825 ---- ---- .052A .052A .055 -.005 .060 1850 ---- ---- .059A .059A .063 -.006 .069 1 1875 ---- ---- .067A .067A .072 -.007 .079 1900 ---- ---- .076A .076A .084 -.006 .090 1925 ---- ---- .086A .086A .097 -.007 1 .104 1 1950 ---- ---- .098A .098A .112 -.007 1 .119 1975 ---- ---- .112A .112A .130 -.007 .137 2000 ---- ---- .128A .128A .150 -.007 .157 5 2025 ---- ---- .146A .146A .174 -.006 5 .180 2050 ---- ---- .168A .168A .202 -.005 .207 2 2075 ---- .240B .193A .193A .234 -.004 .238 2100 ---- .277B .221A .221A .271 -.003 .274 25 2125 ---- .320B .254A .254A .313 -.001 .314 2150 ---- .369B .291A .291A .362 +.002 .360 11 2175 ---- .425B .334A .334A .417 +.005 .412 25 2200 .393 .487B .382A .382A .479 +.008 5 .471 14 2225 ---- .557B .437A .437A .548 +.011 .537 51 2250 ---- .636B .497A .497A .626 +.016 .610 6 2275 ---- .720B .566A .566A .713 +.021 .692 17 2300 ---- .816B .643A .643A .808 +.026 .782 60 2325 ---- .920B .728A .728A .913 +.033 .880 2350 ---- 1.034B .823A .823A 1.026 +.039 .987 10 2375 ---- 1.156B .924A .924A 1.148 +.045 1.103 7 2400 1.247 1.288B 1.035A 1.277B 1.279 +.052 1 1.227 2425 1.390 1.427B 1.155A 1.417B 1.418 +.058 4 1.360 2450 ---- 1.575B 1.283A 1.283A 1.564 +.063 1.501 2475 1.688 1.730B 1.419A 1.722B 1.719 +.068 1 1.651 1 2500 ---- 1.893B 1.563A 1.563A 1.881 +.073 1.808 4 2525 ---- 2.064B 1.711A 1.711A 2.050 +.078 1.972 3 2550 ---- 2.241B 1.867A 1.867A 2.225 +.081 2.144 11 2575 ---- 2.423B 2.032A 2.032A 2.407 +.085 2.322 20 2600 2.574 2.612B 2.203A 2.605B 2.595 +.089 1 2.506 7 2625 ---- 2.806B 2.380A 2.380A 2.788 +.093 2.695 9 2650 ---- 3.005B 2.563A 2.563A 2.987 +.097 2.890 2675 ---- 3.209B 2.753A 2.753A 3.190 +.101 3.089 2700 ---- 3.416B 2.951A 2.951A 3.398 +.105 3.293 1 2725 ---- 3.628B 3.149A 3.149A 3.609 +.108 3.501 2750 ---- 3.843B 3.351A 3.351A 3.823 +.111 3.712 1 2775 ---- 4.061B 3.559A 3.559A 4.041 +.114 3.927 2800 ---- 4.282B 3.768A 3.768A 4.262 +.118 4.144 6 2825 ---- 4.505B 3.982A 3.982A 4.485 +.121 5 4.364 2 2850 ---- 4.731B 4.199A 4.199A 4.710 +.123 4.587 1 2875 ---- 4.958B 4.419A 4.419A 4.937 +.125 4.812 2900 ---- 5.187B 4.640A 4.640A 5.166 +.127 5.039 1 2925 ---- 5.418B 4.865A 4.865A 5.396 +.128 5.268 1 2950 ---- 5.650B 5.091A 5.091A 5.629 +.130 5.499 2975 ---- 5.883B 5.319A 5.319A 5.862 +.131 5.731 3000 ---- 6.118B 5.548A 5.548A 6.097 +.133 5.964 3025 ---- 6.354B 5.779A 5.779A 6.333 +.134 6.199 3050 ---- 6.591B 6.012A 6.012A 6.570 +.135 6.435 3075 ---- 6.829B 6.247A 6.247A 6.807 +.135 6.672 3100 ---- 7.069B 6.482A 6.482A 7.046 +.136 6.910 1 3125 ---- 7.308B 6.718A 6.718A 7.286 +.138 7.148 3150 ---- 7.549B 6.955A 6.955A 7.526 +.138 7.388 1 3175 ---- 7.790B 7.193A 7.193A 7.767 +.139 7.628 2 3200 ---- 8.033B 7.432A 7.432A 8.009 +.140 7.869 1 3225 ---- 8.275B 7.672A 7.672A 8.252 +.141 8.111 3250 ---- 8.518B 7.912A 7.912A 8.495 +.141 8.354 3275 ---- 8.762B 8.153A 8.153A 8.738 +.142 8.596 3300 ---- 9.006B 8.395A 8.395A 8.982 +.142 8.840 3325 ---- 9.251B 8.638A 8.638A 9.227 +.143 9.084 3350 ---- 9.389B 8.880A 8.880A 9.471 +.143 9.328 3375 ---- ---- 9.124A 9.124A 9.717 +.144 9.573 1 3400 ---- ---- 9.368A 9.368A 9.963 +.145 9.818 3425 ---- ---- 9.613A 9.613A 10.209 +.145 10.064 1 3450 ---- ---- ---- ---- 10.455 +.145 10.310 2 3475 ---- ---- ---- ---- 10.702 +.146 10.556 3500 ---- ---- ---- ---- 10.949 +.146 5 10.803 30 3525 ---- ---- ---- ---- 11.197 +.147 11.050 3550 ---- ---- ---- ---- 11.444 +.146 11.298 3575 ---- ---- ---- ---- 11.692 +.147 11.545 1 3600 ---- ---- ---- ---- 11.940 +.147 11.793 3625 ---- ---- ---- ---- 12.189 +.148 12.041 3650 ---- ---- ---- ---- 12.438 +.148 12.290 3675 ---- ---- ---- ---- 12.687 +.149 12.538 SO NOV23 Silver Option PUT 1350 ---- ---- ---- ---- .008 -.001 .009 1375 ---- ---- ---- ---- .010 .000 .010 1400 ---- ---- ---- ---- .011 -.001 .012 25 1425 ---- ---- ---- ---- .013 -.001 .014 1450 ---- ---- ---- ---- .014 -.002 .016 1475 ---- ---- ---- ---- .016 -.002 .018 1500 ---- ---- ---- ---- .019 -.002 .021 1525 ---- ---- ---- ---- .021 -.002 .023 1550 ---- ---- ---- ---- .024 -.003 .027 1575 ---- ---- ---- ---- .027 -.003 .030 1600 ---- ---- .033A .033A .031 -.003 .034 1625 ---- ---- .037A .037A .035 -.003 .038 1650 ---- ---- .041A .041A .039 -.004 .043 1675 ---- ---- .046A .046A .044 -.005 .049 1700 ---- ---- .051A .051A .050 -.005 .055 1725 ---- ---- .057A .057A .057 -.005 .062 1750 ---- ---- .064A .064A .064 -.006 .070 1775 ---- ---- .070A .070A .073 -.006 .079 1800 ---- ---- .079A .079A .083 -.006 .089 1 1825 ---- ---- .088A .088A .094 -.007 .101 1850 ---- ---- .100A .100A .107 -.007 .114 1875 ---- ---- .112A .112A .121 -.008 .129 1900 ---- ---- .126A .126A .138 -.008 .146 1925 ---- ---- .142A .142A .157 -.008 .165 1950 ---- ---- .160A .160A .179 -.008 .187 1975 ---- ---- .180A .180A .204 -.007 .211 2000 ---- ---- .202A .202A .232 -.007 .239 31 2025 ---- ---- .228A .228A .264 -.006 .270 2050 ---- ---- .257A .257A .300 -.005 .305 2075 ---- .346B .289A .289A .341 -.003 .344 2100 ---- .393B .325A .325A .387 -.001 .388 1 2125 ---- .445B .367A .367A .438 +.001 .437 1 2150 ---- .503B .413A .413A .495 +.003 .492 5 2175 ---- .567B .465A .465A .559 +.006 .553 2 2200 .621 .638B .523A .626B .630 +.010 3 .620 401 2225 ---- .717B .587A .587A .709 +.014 .695 2250 ---- .800B .658A .658A .795 +.018 .777 2275 ---- .894B .736A .736A .889 +.022 .867 2300 ---- .996B .820A .820A .990 +.027 .963 3 2325 1.025 1.105B .913A .913A 1.100 +.033 2 1.067 1 2350 ---- 1.223B 1.013A 1.013A 1.218 +.039 1.179 2375 1.339 1.349B 1.122A 1.330A 1.343 +.045 13 1.298 2400 ---- 1.482B 1.236A 1.236A 1.476 +.051 1.425 2425 ---- 1.622B 1.359A 1.359A 1.617 +.058 1.559 2450 ---- 1.770B 1.490A 1.490A 1.764 +.063 1.701 2475 ---- 1.925B 1.626A 1.626A 1.918 +.068 1.850 2500 ---- 2.086B 1.769A 1.769A 2.078 +.072 2.006 2525 ---- 2.253B 1.920A 1.920A 2.245 +.076 2.169 2550 ---- 2.428B 2.077A 2.077A 2.418 +.080 2.338 2575 ---- 2.607B 2.239A 2.239A 2.596 +.084 2.512 2600 ---- 2.791B 2.408A 2.408A 2.780 +.088 2.692 2625 ---- 2.980B 2.581A 2.581A 2.969 +.091 2.878 2650 ---- 3.174B 2.760A 2.760A 3.162 +.095 3.067 2675 ---- 3.372B 2.945A 2.945A 3.359 +.097 3.262 2700 ---- 3.574B 3.134A 3.134A 3.561 +.101 3.460 2725 ---- 3.780B 3.328A 3.328A 3.766 +.104 3.662 2750 ---- 3.989B 3.527A 3.527A 3.975 +.107 3.868 2775 ---- 4.201B 3.729A 3.729A 4.186 +.110 4.076 2800 ---- 4.416B 3.933A 3.933A 4.401 +.113 4.288 2825 ---- 4.633B 4.142A 4.142A 4.618 +.116 4.502 2850 ---- 4.853B 4.353A 4.353A 4.837 +.118 4.719 2875 ---- 5.075B 4.565A 4.565A 5.059 +.120 4.939 2900 ---- 5.299B 4.782A 4.782A 5.283 +.123 5.160 2925 ---- 5.524B 5.000A 5.000A 5.508 +.124 5.384 2950 ---- 5.752B 5.220A 5.220A 5.735 +.126 5.609 2975 ---- 5.981B 5.444A 5.444A 5.964 +.128 5.836 3000 ---- 6.211B 5.667A 5.667A 6.193 +.128 6.065 3025 ---- 6.442B 5.895A 5.895A 6.425 +.130 6.295 3050 ---- 6.676B 6.121A 6.121A 6.657 +.131 6.526 3075 ---- 6.909B 6.350A 6.350A 6.890 +.131 6.759 3100 ---- 7.143B 6.581A 6.581A 7.125 +.133 6.992 3125 ---- 7.379B 6.812A 6.812A 7.361 +.134 7.227 3150 ---- 7.616B 7.046A 7.046A 7.597 +.134 7.463 3175 ---- 7.854B 7.280A 7.280A 7.834 +.135 7.699 3200 ---- 8.092B 7.514A 7.514A 8.072 +.136 7.936 3225 ---- 8.331B 7.749A 7.749A 8.311 +.137 8.174 3250 ---- 8.571B 7.986A 7.986A 8.550 +.137 8.413 3275 ---- 8.811B 8.224A 8.224A 8.791 +.138 8.653 3300 ---- 9.052B 8.461A 8.461A 9.031 +.138 8.893 3325 ---- 9.294B 8.700A 8.700A 9.273 +.140 9.133 3350 ---- 9.536B 8.940A 8.940A 9.515 +.140 9.375 3375 ---- 9.779B 9.180A 9.180A 9.757 +.141 9.616 3400 ---- 10.022B 9.420A 9.420A 10.000 +.141 9.859 3425 ---- 10.266B 9.662A 9.662A 10.244 +.142 10.102 3450 ---- 10.510B 9.904A 9.904A 10.488 +.143 10.345 3475 ---- 10.755B 10.146A 10.146A 10.732 +.143 10.589 3500 ---- 10.999B 10.389A 10.389A 10.977 +.144 10.833 3525 ---- 11.117B 10.632A 10.632A 11.222 +.144 11.078 3550 ---- ---- 10.875A 10.875A 11.468 +.145 11.323 3575 ---- ---- 11.120A 11.120A 11.714 +.146 11.568 3600 ---- ---- 11.364A 11.364A 11.960 +.146 11.814 3625 ---- ---- ---- ---- 12.206 +.146 12.060 3650 ---- ---- ---- ---- 12.453 +.146 12.307 3675 ---- ---- ---- ---- 12.700 +.146 12.554 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 ---- ---- ---- ---- .001 -.001 .002 1 1025 ---- ---- ---- ---- .002 .000 .002 1050 ---- ---- ---- ---- .002 .000 .002 1075 ---- ---- ---- ---- .002 -.001 .003 1100 ---- ---- ---- ---- .003 .000 .003 1125 ---- ---- ---- ---- .003 -.001 .004 1150 ---- ---- ---- ---- .004 -.001 .005 1175 ---- ---- ---- ---- .005 -.001 .006 1200 ---- ---- ---- ---- .006 -.001 .007 1 1225 ---- ---- ---- ---- .007 -.001 148 .008 400 1250 ---- ---- ---- ---- .008 -.001 .009 1275 ---- ---- ---- ---- .009 -.001 .010 1300 ---- ---- ---- ---- .010 -.002 .012 1325 ---- ---- ---- ---- .012 -.002 .014 1350 ---- ---- ---- ---- .014 -.002 .016 1 1375 ---- ---- ---- ---- .016 -.002 .018 202 1400 ---- ---- ---- ---- .018 -.002 .020 1 1425 ---- ---- ---- ---- .021 -.002 .023 1450 ---- ---- ---- ---- .023 -.003 74 .026 200 1475 ---- ---- ---- ---- .027 -.003 .030 1500 ---- ---- ---- ---- .030 -.003 .033 4 1525 ---- ---- ---- ---- .034 -.004 .038 1 1550 ---- ---- ---- ---- .038 -.004 .042 2 1575 ---- ---- ---- ---- .043 -.004 .047 1 1600 ---- ---- .052A .052A .049 -.004 .053 134 1625 ---- ---- .058A .058A .055 -.005 .060 1650 ---- ---- .064A .064A .062 -.005 .067 9 1675 ---- ---- .071A .071A .070 -.005 .075 1 1700 ---- ---- .078A .078A .078 -.006 .084 10 1725 ---- ---- .087A .087A .088 -.006 .094 1750 ---- ---- .095A .095A .099 -.006 .105 4 1775 ---- ---- .106A .106A .111 -.006 .117 211 211 1800 ---- ---- .118A .118A .125 -.006 .131 228 1825 ---- ---- .131A .131A .140 -.006 .146 6 1850 ---- ---- .144A .144A .157 -.007 .164 100 1875 ---- ---- .161A .161A .177 -.006 .183 9 1900 ---- ---- .179A .179A .199 -.005 .204 56 1925 ---- ---- .200A .200A .223 -.006 .229 115 1950 ---- ---- .223A .223A .251 -.005 .256 39 1975 ---- ---- .248A .248A .282 -.004 .286 1 2000 .299 .316 .277A .316 .316 -.004 5 .320 3 70 2025 ---- ---- .308A .308A .355 -.002 .357 45 2050 .400 .400 .344A .400 .398 -.001 30 .399 18 2075 ---- .447B .384A .384A .447 +.001 .446 7 2100 ---- .501B .428A .428A .500 +.003 .497 196 2125 ---- .560B .477A .477A .560 +.005 .555 49 201 2150 .625 .626B .532A .625 .625 +.008 2 .617 1 51 2175 .657 .699B .591A .591A .697 +.011 2 .686 2200 ---- .777B .657A .657A .775 +.014 .761 157 2225 ---- .862B .731A .731A .861 +.018 .843 25 2250 ---- .954B .808A .808A .953 +.022 .931 27 2275 ---- 1.053B .895A .895A 1.052 +.026 1.026 225 2300 1.079 1.159B .987A 1.156 1.159 +.031 12 1.128 172 2325 ---- 1.273B 1.085A 1.085A 1.272 +.035 1.237 100 2350 ---- 1.393B 1.191A 1.191A 1.393 +.041 1.352 4 26 2375 1.462 1.521B 1.303A 1.303A 1.521 +.046 2 1.475 4 106 2400 1.591 1.656B 1.423A 1.651B 1.655 +.051 10 1.604 6 218 2425 1.729 1.797B 1.549A 1.788 1.796 +.056 15 1.740 10 2450 1.872 1.945B 1.681A 1.681A 1.944 +.061 1 1.883 4 2475 ---- 2.099B 1.819A 1.819A 2.098 +.066 2.032 44 2500 2.244 2.260B 1.964A 2.242 2.258 +.070 2 2.188 31 2525 2.337 2.425B 2.115A 2.115A 2.423 +.074 4 2.349 10 2550 ---- 2.597B 2.271A 2.271A 2.594 +.078 2.516 15 2575 ---- 2.773B 2.432A 2.432A 2.770 +.082 2.688 2 2600 ---- 2.954B 2.598A 2.598A 2.951 +.085 2.866 15 2625 ---- 3.139B 2.770A 2.770A 3.136 +.088 3.048 32 2650 ---- 3.329B 2.947A 2.947A 3.326 +.092 3.234 1 2675 ---- 3.523B 3.128A 3.128A 3.519 +.094 3.425 111 2700 ---- 3.720B 3.313A 3.313A 3.717 +.098 3.619 4 2725 ---- 3.921B 3.502A 3.502A 3.917 +.100 3.817 2750 ---- 4.126B 3.695A 3.695A 4.121 +.102 4.019 1 2775 ---- 4.333B 3.892A 3.892A 4.328 +.105 4.223 2800 ---- 4.543B 4.096A 4.096A 4.538 +.108 4.430 1 2825 ---- 4.755B 4.299A 4.299A 4.751 +.111 4.640 2850 ---- 4.970B 4.505A 4.505A 4.965 +.113 4.852 2875 ---- 5.187B 4.713A 4.713A 5.182 +.115 5.067 2900 ---- 5.407B 4.925A 4.925A 5.401 +.117 5.284 2925 ---- 5.628B 5.139A 5.139A 5.622 +.119 5.503 2950 ---- 5.851B 5.354A 5.354A 5.845 +.122 5.723 2975 ---- 6.076B 5.571A 5.571A 6.069 +.123 5.946 3000 ---- 6.302B 5.791A 5.791A 6.295 +.125 6.170 14 3025 ---- 6.529B 6.013A 6.013A 6.522 +.126 6.396 3050 ---- 6.758B 6.235A 6.235A 6.750 +.127 6.623 3075 ---- 6.988B 6.460A 6.460A 6.980 +.129 6.851 3100 ---- 7.220B 6.687A 6.687A 7.211 +.130 7.081 3125 ---- 7.452B 6.915A 6.915A 7.443 +.132 7.311 1 3150 ---- 7.685B 7.142A 7.142A 7.675 +.132 7.543 3175 ---- 7.919B 7.372A 7.372A 7.909 +.133 7.776 1 3200 ---- 8.154B 7.603A 7.603A 8.144 +.134 8.010 1 3225 ---- 8.390B 7.836A 7.836A 8.379 +.134 8.245 3250 ---- 8.627B 8.068A 8.068A 8.616 +.136 8.480 1 3275 ---- 8.865B 8.303A 8.303A 8.853 +.136 8.717 15 3300 ---- 9.102B 8.536A 8.536A 9.090 +.136 8.954 1 3325 ---- 9.342B 8.772A 8.772A 9.329 +.137 9.192 3350 ---- 9.581B 9.009A 9.009A 9.568 +.138 9.430 3375 ---- 9.821B 9.246A 9.246A 9.807 +.138 9.669 3400 ---- 10.062B 9.484A 9.484A 10.048 +.139 9.909 3425 ---- 10.303B 9.722A 9.722A 10.288 +.139 10.149 3450 ---- 10.544B 9.961A 9.961A 10.530 +.140 10.390 3475 ---- 10.786B 10.201A 10.201A 10.772 +.141 10.631 3500 ---- 11.029B 10.441A 10.441A 11.014 +.141 15 10.873 3525 ---- 11.273B 10.681A 10.681A 11.257 +.141 11.116 3550 ---- 11.516B 10.922A 10.922A 11.500 +.142 11.358 3575 ---- 11.760B 11.164A 11.164A 11.743 +.142 11.601 3600 ---- 12.005B 11.406A 11.406A 11.987 +.142 11.845 3625 ---- 12.249B 11.648A 11.648A 12.232 +.143 12.089 3650 ---- 12.484B 11.892A 11.892A 12.477 +.144 12.333 3675 ---- 12.616B 12.136A 12.136A 12.722 +.144 12.578 1 3700 ---- ---- 12.379A 12.379A 12.967 +.144 12.823 3725 ---- ---- 12.623A 12.623A 13.213 +.144 13.069 3750 ---- ---- 12.868A 12.868A 13.459 +.145 13.314 3775 ---- ---- 13.112A 13.112A 13.705 +.145 13.560 19 3800 ---- ---- ---- ---- 13.952 +.145 13.807 28 3825 ---- ---- ---- ---- 14.199 +.146 14.053 3850 ---- ---- ---- ---- 14.446 +.146 14.300 3875 ---- ---- ---- ---- 14.694 +.146 14.548 3900 ---- ---- ---- ---- 14.942 +.147 14.795 3925 ---- ---- ---- ---- 15.190 +.147 15.043 3950 ---- ---- ---- ---- 15.438 +.147 15.291 3975 ---- ---- ---- ---- 15.687 +.148 15.539 4000 ---- ---- ---- ---- 15.936 +.148 15.788 4025 ---- ---- ---- ---- 16.185 +.148 16.037 4050 ---- ---- ---- ---- 16.435 +.149 16.286 4075 ---- ---- ---- ---- 16.684 +.149 16.535 4500 ---- ---- ---- ---- 20.934 +.150 20.784 1 5000 ---- ---- ---- ---- 25.934 +.150 25.784 6000 ---- ---- ---- ---- 35.934 +.150 35.784 7000 ---- ---- ---- ---- 45.934 +.150 45.784 7500 ---- ---- ---- ---- 50.934 +.150 50.784 8000 ---- ---- ---- ---- 55.934 +.150 55.784 9000 ---- ---- ---- ---- 65.934 +.150 65.784 10000 ---- ---- ---- ---- 75.934 +.150 75.784 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .013 -.002 .015 1125 ---- ---- ---- ---- .015 -.002 .017 1150 ---- ---- ---- ---- .017 -.002 .019 1175 ---- ---- ---- ---- .019 -.002 .021 1200 ---- ---- ---- ---- .022 -.002 .024 1225 ---- ---- ---- ---- .024 -.003 .027 1250 ---- ---- ---- ---- .027 -.003 .030 1275 ---- ---- ---- ---- .031 -.003 .034 1300 ---- ---- ---- ---- .034 -.003 .037 1325 ---- ---- ---- ---- .038 -.004 .042 1350 ---- ---- ---- ---- .042 -.004 .046 1375 ---- ---- ---- ---- .047 -.004 .051 1400 ---- ---- ---- ---- .051 -.005 .056 1425 ---- ---- ---- ---- .057 -.005 .062 1450 ---- ---- ---- ---- .063 -.005 .068 1475 ---- ---- .074A .074A .069 -.006 .075 1500 ---- ---- .081A .081A .076 -.007 .083 2 1525 ---- ---- .088A .088A .084 -.007 .091 1550 ---- ---- .096A .096A .092 -.008 .100 1575 ---- ---- .105A .105A .101 -.009 .110 1600 ---- ---- .115A .115A .112 -.009 .121 1625 ---- ---- .125A .125A .123 -.010 .133 1 1650 ---- ---- .137A .137A .136 -.010 .146 1 1675 ---- ---- .150A .150A .150 -.010 .160 1700 ---- ---- .164A .164A .165 -.012 .177 1 1725 ---- ---- .180A .180A .183 -.011 .194 1750 ---- ---- .197A .197A .202 -.012 .214 1775 ---- ---- .216A .216A .223 -.013 .236 1 1800 ---- ---- .236A .236A .247 -.012 .259 100 1825 ---- ---- .259A .259A .272 -.013 .285 1850 ---- ---- .284A .284A .301 -.013 .314 1875 ---- ---- .311A .311A .332 -.013 .345 1900 ---- ---- .341A .341A .366 -.013 .379 1925 ---- ---- .374A .374A .403 -.013 .416 1950 ---- ---- .409A .409A .444 -.012 .456 1975 ---- ---- .448A .448A .488 -.011 .499 1 2000 .505 .505 .490A .529B .536 -.010 1 .546 2 2025 ---- ---- .536A .536A .589 -.008 .597 2050 ---- ---- .585A .585A .645 -.007 .652 2075 ---- ---- .639A .639A .706 -.006 .712 2100 ---- ---- .696A .696A .772 -.004 .776 301 2125 ---- ---- .758A .758A .842 -.002 .844 1 2150 ---- .919B .824A .919B .918 +.001 .917 1 2175 ---- 1.000B .895A .895A .999 +.003 .996 1 2200 ---- 1.087B .971A 1.087B 1.085 +.006 1.079 188 2225 ---- 1.179B 1.052A 1.052A 1.177 +.009 1.168 2 2250 ---- 1.271B 1.138A 1.138A 1.274 +.012 1.262 12 2275 ---- 1.374B 1.230A 1.374B 1.377 +.015 1.362 2300 ---- 1.483B 1.330A 1.483B 1.486 +.019 1.467 55 2325 ---- 1.597B 1.433A 1.597B 1.600 +.022 1.578 5 2350 ---- 1.717B 1.540A 1.717B 1.720 +.025 1.695 2375 ---- 1.842B 1.653A 1.842B 1.846 +.029 1.817 2400 ---- 1.974B 1.772A 1.974B 1.977 +.033 1.944 2425 ---- 2.110B 1.896A 2.110B 2.113 +.036 2.077 2450 ---- 2.251B 2.025A 2.251B 2.255 +.040 2.215 2 2475 ---- 2.398B 2.159A 2.159A 2.402 +.043 2.359 2500 ---- 2.550B 2.298A 2.298A 2.554 +.046 2.508 125 2525 ---- 2.706B 2.442A 2.442A 2.711 +.050 2.661 29 2550 ---- 2.868B 2.591A 2.591A 2.873 +.054 2.819 2575 ---- 3.033B 2.745A 2.745A 3.039 +.057 2.982 2600 ---- 3.203B 2.903A 2.903A 3.209 +.060 3.149 2 2625 ---- 3.377B 3.066A 3.066A 3.384 +.064 3.320 2650 ---- 3.556B 3.233A 3.233A 3.562 +.067 3.495 120 2675 ---- 3.737B 3.404A 3.404A 3.743 +.070 3.673 2700 ---- 3.922B 3.578A 3.578A 3.928 +.072 3.856 21 2725 ---- 4.110B 3.756A 3.756A 4.117 +.076 4.041 1 2750 ---- 4.301B 3.937A 3.937A 4.308 +.079 4.229 2775 ---- 4.495B 4.122A 4.122A 4.502 +.081 4.421 2800 ---- 4.692B 4.310A 4.310A 4.698 +.083 4.615 2825 ---- 4.891B 4.501A 4.501A 4.897 +.086 4.811 2850 ---- 5.093B 4.694A 4.694A 5.099 +.088 5.011 2875 ---- 5.296B 4.890A 4.890A 5.303 +.091 5.212 2900 ---- 5.503B 5.088A 5.088A 5.509 +.093 5.416 2925 ---- 5.710B 5.290A 5.290A 5.717 +.095 5.622 2950 ---- 5.920B 5.492A 5.492A 5.927 +.098 5.829 2975 ---- 6.132B 5.697A 5.697A 6.138 +.099 6.039 15 3000 ---- 6.345B 5.904A 5.904A 6.352 +.102 6.250 3025 ---- 6.560B 6.114A 6.114A 6.567 +.103 6.464 3050 ---- 6.777B 6.325A 6.325A 6.783 +.105 6.678 3075 ---- 6.995B 6.537A 6.537A 7.001 +.107 6.894 3100 ---- 7.215B 6.750A 6.750A 7.220 +.108 7.112 3125 ---- 7.435B 6.965A 6.965A 7.441 +.110 7.331 3150 ---- 7.658B 7.183A 7.183A 7.663 +.112 7.551 3175 ---- 7.881B 7.400A 7.400A 7.886 +.113 7.773 3200 ---- 8.105B 7.620A 7.620A 8.110 +.115 7.995 1 3225 ---- 8.331B 7.841A 7.841A 8.336 +.117 8.219 3250 ---- 8.557B 8.062A 8.062A 8.562 +.118 8.444 3275 ---- 8.785B 8.287A 8.287A 8.789 +.119 8.670 3300 ---- 9.014B 8.511A 8.511A 9.018 +.121 8.897 3325 ---- 9.243B 8.735A 8.735A 9.247 +.122 9.125 3350 ---- 9.474B 8.961A 8.961A 9.477 +.123 9.354 3375 ---- 9.705B 9.189A 9.189A 9.708 +.124 9.584 3400 ---- 9.937B 9.417A 9.417A 9.939 +.125 9.814 3425 ---- 10.169B 9.646A 9.646A 10.172 +.126 10.046 3450 ---- 10.403B 9.876A 9.876A 10.405 +.127 10.278 1 3475 ---- 10.637B 10.108A 10.108A 10.639 +.128 10.511 3500 ---- 10.872B 10.338A 10.338A 10.873 +.128 10.745 3525 ---- 11.108B 10.570A 10.570A 11.108 +.129 10.979 3550 ---- 11.344B 10.803A 10.803A 11.344 +.130 11.214 3575 ---- 11.580B 11.037A 11.037A 11.580 +.130 11.450 3600 ---- 11.817B 11.271A 11.271A 11.817 +.131 11.686 3625 ---- 12.055B 11.506A 11.506A 12.054 +.131 11.923 3650 ---- 12.293B 11.742A 11.742A 12.292 +.132 12.160 3675 ---- 12.532B 11.978A 11.978A 12.531 +.133 12.398 3700 ---- 12.771B 12.216A 12.216A 12.770 +.134 12.636 2 4000 ---- 15.678B 15.095A 15.095A 15.672 +.139 15.533 3 5000 ---- ---- ---- ---- 25.616 +.150 25.466 4 7000 ---- ---- ---- ---- 45.616 +.150 45.466 10000 ---- ---- ---- ---- 75.616 +.150 75.466 SO MAY24 Silver Option PUT 1400 ---- ---- ---- ---- .080 +.002 .078 1425 ---- ---- ---- ---- .090 +.003 .087 1450 ---- ---- ---- ---- .100 +.003 .097 1475 ---- ---- ---- ---- .111 +.003 .108 1500 ---- ---- ---- ---- .124 +.004 .120 1525 ---- ---- ---- ---- .137 +.004 .133 1550 ---- ---- ---- ---- .152 +.005 .147 1575 ---- ---- ---- ---- .167 +.005 .162 1600 ---- ---- ---- ---- .184 +.006 .178 1625 ---- ---- ---- ---- .202 +.007 .195 1650 ---- ---- ---- ---- .222 +.008 .214 1675 ---- ---- ---- ---- .243 +.008 .235 1700 ---- ---- ---- ---- .265 +.009 .256 1725 ---- ---- ---- ---- .289 +.009 .280 1750 ---- ---- ---- ---- .315 +.010 .305 1775 ---- ---- ---- ---- .343 +.011 .332 1800 ---- ---- ---- ---- .373 +.012 .361 1825 ---- ---- ---- ---- .406 +.013 .393 1850 ---- ---- ---- ---- .441 +.014 .427 1875 ---- ---- ---- ---- .478 +.015 .463 1900 ---- ---- ---- ---- .519 +.016 .503 1925 ---- ---- ---- ---- .563 +.018 .545 1950 ---- ---- ---- ---- .610 +.019 .591 1975 ---- ---- ---- ---- .661 +.020 .641 2000 ---- ---- ---- ---- .716 +.022 .694 2025 ---- ---- ---- ---- .775 +.023 .752 2050 ---- ---- ---- ---- .838 +.025 .813 2075 ---- ---- ---- ---- .905 +.026 .879 2100 ---- ---- ---- ---- .977 +.028 .949 2125 ---- ---- ---- ---- 1.054 +.031 1.023 2150 ---- ---- ---- ---- 1.135 +.032 1.103 2175 ---- ---- ---- ---- 1.221 +.034 1.187 2200 ---- ---- ---- ---- 1.312 +.036 1.276 2225 ---- ---- ---- ---- 1.408 +.038 1.370 2250 ---- ---- ---- ---- 1.509 +.040 1.469 2275 ---- ---- ---- ---- 1.615 +.042 1.573 2300 ---- ---- ---- ---- 1.726 +.043 1.683 2325 ---- ---- ---- ---- 1.843 +.046 1.797 2350 ---- ---- ---- ---- 1.964 +.048 1.916 2375 ---- ---- ---- ---- 2.090 +.050 2.040 2400 ---- ---- ---- ---- 2.220 +.051 2.169 2425 ---- ---- ---- ---- 2.356 +.054 2.302 2450 ---- ---- ---- ---- 2.496 +.056 2.440 2475 ---- ---- ---- ---- 2.640 +.058 2.582 2500 ---- ---- ---- ---- 2.789 +.060 2.729 2525 ---- ---- ---- ---- 2.942 +.062 2.880 2550 ---- ---- ---- ---- 3.099 +.064 3.035 2575 ---- ---- ---- ---- 3.260 +.066 3.194 2600 ---- ---- ---- ---- 3.424 +.068 3.356 2625 ---- ---- ---- ---- 3.592 +.070 3.522 2650 ---- ---- ---- ---- 3.763 +.071 3.692 2675 ---- ---- ---- ---- 3.937 +.073 3.864 2700 ---- ---- ---- ---- 4.115 +.075 4.040 2725 ---- ---- ---- ---- 4.295 +.077 4.218 2750 ---- ---- ---- ---- 4.478 +.078 4.400 2775 ---- ---- ---- ---- 4.663 +.080 4.583 2800 ---- ---- ---- ---- 4.851 +.081 4.770 2825 ---- ---- ---- ---- 5.041 +.082 4.959 2850 ---- ---- ---- ---- 5.234 +.084 5.150 2875 ---- ---- ---- ---- 5.429 +.085 5.344 2900 ---- ---- ---- ---- 5.627 +.087 5.540 2925 ---- ---- ---- ---- 5.827 +.088 5.739 2950 ---- ---- ---- ---- 6.029 +.089 5.940 2975 ---- ---- ---- ---- 6.234 +.091 6.143 3000 ---- ---- ---- ---- 6.441 +.092 6.349 3025 ---- ---- ---- ---- 6.650 +.094 6.556 3050 ---- ---- ---- ---- 6.861 +.094 6.767 3075 ---- ---- ---- ---- 7.075 +.096 6.979 3100 ---- ---- ---- ---- 7.289 +.097 7.192 3125 ---- ---- ---- ---- 7.506 +.098 7.408 3150 ---- ---- ---- ---- 7.724 +.099 7.625 3175 ---- ---- ---- ---- 7.944 +.101 7.843 3200 ---- ---- ---- ---- 8.164 +.101 8.063 3225 ---- ---- ---- ---- 8.386 +.102 8.284 3250 ---- ---- ---- ---- 8.609 +.103 8.506 3275 ---- ---- ---- ---- 8.833 +.104 8.729 3300 ---- ---- ---- ---- 9.058 +.105 8.953 3325 ---- ---- ---- ---- 9.283 +.106 9.177 3350 ---- ---- ---- ---- 9.509 +.106 9.403 3375 ---- ---- ---- ---- 9.736 +.107 9.629 3400 ---- ---- ---- ---- 9.964 +.108 9.856 3425 ---- ---- ---- ---- 10.192 +.109 10.083 3450 ---- ---- ---- ---- 10.421 +.109 10.312 3475 ---- ---- ---- ---- 10.651 +.111 10.540 3500 ---- ---- ---- ---- 10.881 +.111 10.770 3525 ---- ---- ---- ---- 11.112 +.111 11.001 3550 ---- ---- ---- ---- 11.344 +.112 11.232 3575 ---- ---- ---- ---- 11.576 +.113 11.463 3600 ---- ---- ---- ---- 11.809 +.113 11.696 3625 ---- ---- ---- ---- 12.043 +.114 11.929 3650 ---- ---- ---- ---- 12.277 +.115 12.162 3675 ---- ---- ---- ---- 12.512 +.116 12.396 3700 ---- ---- ---- ---- 12.747 +.116 12.631 3725 ---- ---- ---- ---- 12.983 +.116 12.867 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .006 .000 .006 750 ---- ---- ---- ---- .008 +.001 .007 775 ---- ---- ---- ---- .009 .000 .009 800 ---- ---- ---- ---- .010 .000 .010 825 ---- ---- ---- ---- .012 .000 .012 850 ---- ---- ---- ---- .014 .000 .014 875 ---- ---- ---- ---- .016 .000 .016 900 ---- ---- ---- ---- .018 .000 .018 925 ---- ---- ---- ---- .021 +.001 .020 950 ---- ---- ---- ---- .024 +.001 .023 975 ---- ---- ---- ---- .027 +.001 .026 1000 ---- ---- ---- ---- .030 +.001 .029 1025 ---- ---- ---- ---- .033 .000 .033 1050 ---- ---- ---- ---- .037 +.001 .036 1075 ---- ---- ---- ---- .042 +.001 .041 1100 ---- ---- ---- ---- .046 +.001 .045 1125 ---- ---- ---- ---- .051 +.001 .050 1150 ---- ---- ---- ---- .056 +.001 .055 1175 ---- ---- ---- ---- .062 +.002 .060 1200 ---- ---- ---- ---- .067 +.001 .066 1225 ---- ---- ---- ---- .074 +.002 .072 1250 ---- ---- ---- ---- .081 +.002 .079 1275 ---- ---- ---- ---- .088 +.002 .086 1300 ---- ---- ---- ---- .095 +.002 .093 1325 ---- ---- ---- ---- .104 +.003 .101 1350 ---- ---- ---- ---- .112 +.002 .110 1375 ---- ---- ---- ---- .122 +.003 .119 1400 ---- ---- ---- ---- .132 +.003 .129 1425 ---- ---- ---- ---- .143 +.004 .139 1450 ---- ---- ---- ---- .154 +.004 .150 1475 ---- ---- ---- ---- .167 +.004 .163 1500 ---- ---- ---- ---- .181 +.005 .176 1525 ---- ---- ---- ---- .196 +.006 .190 1550 ---- ---- ---- ---- .212 +.006 .206 1575 ---- ---- ---- ---- .229 +.006 .223 1600 ---- ---- ---- ---- .248 +.007 .241 1625 ---- ---- ---- ---- .268 +.007 .261 1650 ---- ---- ---- ---- .291 +.008 .283 1675 ---- ---- ---- ---- .315 +.008 .307 1700 ---- ---- ---- ---- .341 +.009 .332 1725 ---- ---- ---- ---- .369 +.009 .360 1750 ---- ---- ---- ---- .400 +.011 .389 1775 ---- ---- ---- ---- .433 +.011 .422 1800 ---- ---- ---- ---- .468 +.012 .456 12 1825 ---- ---- ---- ---- .507 +.013 .494 1850 ---- ---- ---- ---- .548 +.014 .534 1875 ---- ---- ---- ---- .592 +.015 .577 1900 ---- ---- ---- ---- .639 +.016 .623 1925 ---- ---- ---- ---- .690 +.017 .673 1950 ---- ---- ---- ---- .744 +.018 .726 1975 ---- ---- ---- ---- .802 +.019 .783 2000 ---- ---- ---- ---- .864 +.021 .843 200 201 2025 ---- ---- ---- ---- .929 +.022 .907 2050 ---- ---- ---- ---- .998 +.023 .975 2075 ---- ---- ---- ---- 1.072 +.025 1.047 2100 ---- ---- ---- ---- 1.149 +.026 1.123 2125 ---- ---- ---- ---- 1.231 +.027 1.204 2150 ---- ---- ---- ---- 1.317 +.029 1.288 2175 ---- ---- ---- ---- 1.408 +.031 1.377 2200 ---- ---- ---- ---- 1.502 +.032 1.470 2225 ---- ---- ---- ---- 1.601 +.034 1.567 2250 ---- ---- ---- ---- 1.704 +.035 1.669 2275 ---- ---- ---- ---- 1.812 +.037 1.775 2300 ---- ---- ---- ---- 1.923 +.038 1.885 1 2325 ---- ---- ---- ---- 2.039 +.040 1.999 2350 ---- ---- ---- ---- 2.160 +.042 2.118 2375 ---- ---- ---- ---- 2.284 +.043 2.241 2400 ---- ---- ---- ---- 2.413 +.045 2.368 2425 ---- ---- ---- ---- 2.545 +.046 2.499 2450 ---- ---- ---- ---- 2.682 +.048 2.634 2475 ---- ---- ---- ---- 2.823 +.050 2.773 2500 ---- ---- ---- ---- 2.967 +.052 2.915 2525 ---- ---- ---- ---- 3.115 +.053 3.062 2550 ---- ---- ---- ---- 3.267 +.055 3.212 2575 ---- ---- ---- ---- 3.423 +.057 3.366 2600 ---- ---- ---- ---- 3.582 +.058 3.524 2625 ---- ---- ---- ---- 3.744 +.059 3.685 12 2650 ---- ---- ---- ---- 3.910 +.061 3.849 2675 ---- ---- ---- ---- 4.078 +.062 4.016 2700 ---- ---- ---- ---- 4.250 +.063 4.187 2725 ---- ---- ---- ---- 4.425 +.065 4.360 2750 ---- ---- ---- ---- 4.603 +.067 4.536 2775 ---- ---- ---- ---- 4.783 +.068 4.715 2800 ---- ---- ---- ---- 4.966 +.069 4.897 2825 ---- ---- ---- ---- 5.152 +.071 5.081 2850 ---- ---- ---- ---- 5.340 +.072 5.268 2875 ---- ---- ---- ---- 5.530 +.073 5.457 2900 ---- ---- ---- ---- 5.722 +.074 5.648 2925 ---- ---- ---- ---- 5.917 +.076 5.841 2950 ---- ---- ---- ---- 6.113 +.076 6.037 2975 ---- ---- ---- ---- 6.312 +.078 6.234 3000 ---- ---- ---- ---- 6.512 +.078 6.434 3025 ---- ---- ---- ---- 6.714 +.079 6.635 3050 ---- ---- ---- ---- 6.918 +.081 6.837 3075 ---- ---- ---- ---- 7.124 +.082 7.042 3100 ---- ---- ---- ---- 7.331 +.083 7.248 3125 ---- ---- ---- ---- 7.539 +.084 7.455 3150 ---- ---- ---- ---- 7.749 +.085 7.664 3175 ---- ---- ---- ---- 7.960 +.086 7.874 3200 ---- ---- ---- ---- 8.173 +.087 8.086 3225 ---- ---- ---- ---- 8.387 +.088 8.299 3250 ---- ---- ---- ---- 8.602 +.089 8.513 3275 ---- ---- ---- ---- 8.818 +.090 8.728 3300 ---- ---- ---- ---- 9.035 +.090 8.945 3325 ---- ---- ---- ---- 9.254 +.091 9.163 3350 ---- ---- ---- ---- 9.473 +.092 9.381 3375 ---- ---- ---- ---- 9.694 +.093 9.601 3400 ---- ---- ---- ---- 9.916 +.094 9.822 3425 ---- ---- ---- ---- 10.138 +.094 10.044 3450 ---- ---- ---- ---- 10.361 +.094 10.267 3475 ---- ---- ---- ---- 10.586 +.096 10.490 3500 ---- ---- ---- ---- 10.811 +.096 10.715 3525 ---- ---- ---- ---- 11.037 +.097 10.940 3550 ---- ---- ---- ---- 11.264 +.098 11.166 3575 ---- ---- ---- ---- 11.492 +.099 11.393 3600 ---- ---- ---- ---- 11.720 +.099 11.621 3625 ---- ---- ---- ---- 11.949 +.100 11.849 3650 ---- ---- ---- ---- 12.179 +.100 12.079 3675 ---- ---- ---- ---- 12.410 +.101 12.309 3700 ---- ---- ---- ---- 12.641 +.102 12.539 3725 ---- ---- ---- ---- 12.873 +.102 12.771 3750 ---- ---- ---- ---- 13.105 +.103 13.002 3775 ---- ---- ---- ---- 13.338 +.103 13.235 3800 ---- ---- ---- ---- 13.572 +.104 13.468 3825 ---- ---- ---- ---- 13.806 +.104 13.702 3850 ---- ---- ---- ---- 14.041 +.105 13.936 3875 ---- ---- ---- ---- 14.276 +.105 14.171 3900 ---- ---- ---- ---- 14.512 +.106 14.406 3925 ---- ---- ---- ---- 14.749 +.107 14.642 3950 ---- ---- ---- ---- 14.985 +.107 14.878 3975 ---- ---- ---- ---- 15.223 +.108 15.115 4000 ---- ---- ---- ---- 15.460 +.108 15.352 4025 ---- ---- ---- ---- 15.699 +.109 15.590 4050 ---- ---- ---- ---- 15.937 +.109 15.828 4075 ---- ---- ---- ---- 16.176 +.109 16.067 4100 ---- ---- ---- ---- 16.415 +.110 16.305 4700 ---- ---- ---- ---- 22.252 +.120 22.132 4900 ---- ---- ---- ---- 24.226 +.122 24.104 5000 ---- ---- ---- ---- 25.218 +.124 25.094 7000 ---- ---- ---- ---- 45.206 +.128 45.078 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .027 .000 .027 750 ---- ---- ---- ---- .031 .000 .031 775 ---- ---- ---- ---- .035 .000 .035 800 ---- ---- ---- ---- .040 +.001 .039 825 ---- ---- ---- ---- .045 +.001 .044 850 ---- ---- ---- ---- .050 +.001 .049 875 ---- ---- ---- ---- .056 +.001 .055 900 ---- ---- ---- ---- .062 +.001 .061 925 ---- ---- ---- ---- .069 +.002 .067 950 ---- ---- ---- ---- .076 +.002 .074 975 ---- ---- ---- ---- .083 +.002 .081 1000 ---- ---- ---- ---- .091 +.002 .089 1025 ---- ---- ---- ---- .099 +.002 .097 1050 ---- ---- ---- ---- .108 +.002 .106 1075 ---- ---- ---- ---- .117 +.002 .115 1100 ---- ---- ---- ---- .127 +.002 .125 1125 ---- ---- ---- ---- .137 +.002 .135 1150 ---- ---- ---- ---- .148 +.003 .145 1175 ---- ---- ---- ---- .159 +.003 .156 1200 ---- ---- ---- ---- .171 +.003 .168 1225 ---- ---- ---- ---- .183 +.003 .180 1250 ---- ---- ---- ---- .196 +.004 .192 1275 ---- ---- ---- ---- .209 +.004 .205 1300 ---- ---- ---- ---- .223 +.004 .219 1325 ---- ---- ---- ---- .238 +.005 .233 1350 ---- ---- ---- ---- .253 +.005 .248 1375 ---- ---- ---- ---- .269 +.005 .264 1400 ---- ---- ---- ---- .285 +.005 .280 1425 ---- ---- ---- ---- .302 +.005 .297 1450 ---- ---- ---- ---- .320 +.006 .314 1475 ---- ---- ---- ---- .339 +.007 .332 1500 ---- ---- ---- ---- .358 +.007 .351 1525 ---- ---- ---- ---- .378 +.008 .370 1550 ---- ---- ---- ---- .399 +.008 .391 1575 ---- ---- ---- ---- .421 +.008 .413 1600 ---- ---- ---- ---- .445 +.009 .436 1625 ---- ---- ---- ---- .470 +.010 .460 1650 ---- ---- ---- ---- .496 +.010 .486 1675 ---- ---- ---- ---- .524 +.011 .513 1700 ---- ---- ---- ---- .554 +.011 .543 1725 ---- ---- ---- ---- .586 +.012 .574 1750 ---- ---- ---- ---- .620 +.012 .608 1775 ---- ---- ---- ---- .657 +.014 .643 1800 ---- ---- ---- ---- .696 +.014 .682 1825 ---- ---- ---- ---- .737 +.015 .722 1850 ---- ---- ---- ---- .781 +.015 .766 1875 ---- ---- ---- ---- .828 +.017 .811 1900 ---- ---- ---- ---- .878 +.018 .860 1925 ---- ---- ---- ---- .930 +.018 .912 1950 ---- ---- ---- ---- .986 +.019 .967 1975 ---- ---- ---- ---- 1.045 +.021 1.024 2000 ---- ---- ---- ---- 1.107 +.022 1.085 2025 ---- ---- ---- ---- 1.172 +.023 1.149 2050 ---- ---- ---- ---- 1.241 +.024 1.217 2075 ---- ---- ---- ---- 1.313 +.025 1.288 2100 ---- ---- ---- ---- 1.389 +.026 1.363 2125 ---- ---- ---- ---- 1.469 +.027 1.442 2150 ---- ---- ---- ---- 1.553 +.029 1.524 2175 ---- ---- ---- ---- 1.641 +.030 1.611 2200 ---- ---- ---- ---- 1.733 +.031 1.702 2225 ---- ---- ---- ---- 1.829 +.032 1.797 2250 ---- ---- ---- ---- 1.930 +.034 1.896 2275 ---- ---- ---- ---- 2.035 +.035 2.000 2300 ---- ---- ---- ---- 2.145 +.037 2.108 2325 ---- ---- ---- ---- 2.259 +.038 2.221 2350 ---- ---- ---- ---- 2.378 +.040 2.338 2375 ---- ---- ---- ---- 2.501 +.041 2.460 2400 ---- ---- ---- ---- 2.628 +.042 2.586 2425 ---- ---- ---- ---- 2.760 +.043 2.717 2450 ---- ---- ---- ---- 2.896 +.045 2.851 2475 ---- ---- ---- ---- 3.036 +.046 2.990 2500 ---- ---- ---- ---- 3.181 +.048 3.133 2525 ---- ---- ---- ---- 3.329 +.049 3.280 2550 ---- ---- ---- ---- 3.481 +.050 3.431 2575 ---- ---- ---- ---- 3.637 +.051 3.586 2600 ---- ---- ---- ---- 3.797 +.052 3.745 2625 ---- ---- ---- ---- 3.960 +.053 3.907 2650 ---- ---- ---- ---- 4.127 +.055 4.072 2675 ---- ---- ---- ---- 4.296 +.056 4.240 2700 ---- ---- ---- ---- 4.469 +.057 4.412 2725 ---- ---- ---- ---- 4.645 +.059 4.586 2750 ---- ---- ---- ---- 4.823 +.059 4.764 2775 ---- ---- ---- ---- 5.004 +.060 4.944 2800 ---- ---- ---- ---- 5.187 +.061 5.126 2825 ---- ---- ---- ---- 5.373 +.063 5.310 2850 ---- ---- ---- ---- 5.561 +.064 5.497 2875 ---- ---- ---- ---- 5.751 +.065 5.686 2900 ---- ---- ---- ---- 5.942 +.065 5.877 2925 ---- ---- ---- ---- 6.136 +.066 6.070 2950 ---- ---- ---- ---- 6.332 +.068 6.264 2975 ---- ---- ---- ---- 6.529 +.068 6.461 3000 ---- ---- ---- ---- 6.728 +.070 6.658 3025 ---- ---- ---- ---- 6.928 +.070 6.858 3050 ---- ---- ---- ---- 7.130 +.071 7.059 3075 ---- ---- ---- ---- 7.333 +.072 7.261 3100 ---- ---- ---- ---- 7.537 +.072 7.465 3125 ---- ---- ---- ---- 7.743 +.073 7.670 3150 ---- ---- ---- ---- 7.950 +.074 7.876 3175 ---- ---- ---- ---- 8.158 +.075 8.083 3200 ---- ---- ---- ---- 8.367 +.076 8.291 3225 ---- ---- ---- ---- 8.577 +.076 8.501 3250 ---- ---- ---- ---- 8.788 +.077 8.711 3275 ---- ---- ---- ---- 9.000 +.078 8.922 3300 ---- ---- ---- ---- 9.213 +.078 9.135 3325 ---- ---- ---- ---- 9.427 +.079 9.348 15 3350 ---- ---- ---- ---- 9.642 +.080 9.562 3375 ---- ---- ---- ---- 9.858 +.081 9.777 3400 ---- ---- ---- ---- 10.074 +.081 9.993 3425 ---- ---- ---- ---- 10.291 +.081 10.210 3450 ---- ---- ---- ---- 10.509 +.082 10.427 3475 ---- ---- ---- ---- 10.728 +.083 10.645 3500 ---- ---- ---- ---- 10.948 +.084 10.864 3525 ---- ---- ---- ---- 11.168 +.084 11.084 3550 ---- ---- ---- ---- 11.389 +.084 11.305 3575 ---- ---- ---- ---- 11.611 +.085 11.526 3600 ---- ---- ---- ---- 11.834 +.086 11.748 3625 ---- ---- ---- ---- 12.057 +.086 11.971 3650 ---- ---- ---- ---- 12.281 +.087 12.194 3675 ---- ---- ---- ---- 12.506 +.087 12.419 3700 ---- ---- ---- ---- 12.732 +.088 12.644 3725 ---- ---- ---- ---- 12.958 +.089 12.869 3750 ---- ---- ---- ---- 13.184 +.089 13.095 3775 ---- ---- ---- ---- 13.412 +.090 13.322 3800 ---- ---- ---- ---- 13.640 +.090 13.550 3825 ---- ---- ---- ---- 13.868 +.090 13.778 3850 ---- ---- ---- ---- 14.097 +.091 14.006 3875 ---- ---- ---- ---- 14.327 +.092 14.235 3900 ---- ---- ---- ---- 14.557 +.092 14.465 3925 ---- ---- ---- ---- 14.787 +.092 14.695 3950 ---- ---- ---- ---- 15.019 +.093 14.926 3975 ---- ---- ---- ---- 15.250 +.093 15.157 4000 ---- ---- ---- ---- 15.482 +.093 15.389 4025 ---- ---- ---- ---- 15.715 +.094 15.621 4050 ---- ---- ---- ---- 15.948 +.094 15.854 4075 ---- ---- ---- ---- 16.181 +.094 16.087 4100 ---- ---- ---- ---- 16.415 +.095 16.320 5000 ---- ---- ---- ---- 25.039 +.107 24.932 6000 ---- ---- ---- ---- 34.875 +.114 34.761 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .173 +.003 .170 950 ---- ---- ---- ---- .186 +.002 .184 975 ---- ---- ---- ---- .200 +.002 .198 1000 ---- ---- ---- ---- .215 +.003 .212 1025 ---- ---- ---- ---- .230 +.003 .227 1050 ---- ---- ---- ---- .246 +.004 .242 1075 ---- ---- ---- ---- .262 +.004 .258 1100 ---- ---- ---- ---- .279 +.004 .275 1125 ---- ---- ---- ---- .296 +.004 .292 1150 ---- ---- ---- ---- .314 +.004 .310 1175 ---- ---- ---- ---- .333 +.005 .328 1200 ---- ---- ---- ---- .352 +.005 .347 1225 ---- ---- ---- ---- .372 +.006 .366 1250 ---- ---- ---- ---- .392 +.006 .386 1275 ---- ---- ---- ---- .412 +.005 .407 1300 ---- ---- ---- ---- .434 +.007 .427 1325 ---- ---- ---- ---- .456 +.007 .449 1350 ---- ---- ---- ---- .478 +.007 .471 1375 ---- ---- ---- ---- .501 +.007 .494 1400 ---- ---- ---- ---- .525 +.008 .517 1425 ---- ---- ---- ---- .549 +.008 .541 1450 ---- ---- ---- ---- .574 +.009 .565 1475 ---- ---- ---- ---- .599 +.009 .590 1500 ---- ---- ---- ---- .625 +.009 .616 1525 ---- ---- ---- ---- .652 +.010 .642 1550 ---- ---- ---- ---- .680 +.011 .669 1575 ---- ---- ---- ---- .709 +.011 .698 1600 ---- ---- ---- ---- .739 +.012 .727 1625 ---- ---- ---- ---- .770 +.012 .758 1650 ---- ---- ---- ---- .803 +.013 .790 1675 ---- ---- ---- ---- .837 +.013 .824 1700 ---- ---- ---- ---- .874 +.014 .860 1725 ---- ---- ---- ---- .912 +.014 .898 1750 ---- ---- ---- ---- .953 +.015 .938 1775 ---- ---- ---- ---- .996 +.016 .980 1800 ---- ---- ---- ---- 1.041 +.016 1.025 1825 ---- ---- ---- ---- 1.089 +.017 1.072 1850 ---- ---- ---- ---- 1.140 +.018 1.122 1875 ---- ---- ---- ---- 1.194 +.019 1.175 1900 ---- ---- ---- ---- 1.250 +.020 1.230 1925 ---- ---- ---- ---- 1.309 +.020 1.289 1950 ---- ---- ---- ---- 1.371 +.021 1.350 1975 ---- ---- ---- ---- 1.436 +.022 1.414 2000 ---- ---- ---- ---- 1.505 +.023 1.482 2025 ---- ---- ---- ---- 1.576 +.024 1.552 2050 ---- ---- ---- ---- 1.650 +.025 1.625 2075 ---- ---- ---- ---- 1.728 +.026 1.702 2100 ---- ---- ---- ---- 1.810 +.027 1.783 2125 ---- ---- ---- ---- 1.895 +.028 1.867 2150 ---- ---- ---- ---- 1.983 +.029 1.954 2175 ---- ---- ---- ---- 2.076 +.030 2.046 2200 ---- ---- ---- ---- 2.172 +.031 2.141 2225 ---- ---- ---- ---- 2.272 +.032 2.240 2250 ---- ---- ---- ---- 2.377 +.034 2.343 2275 ---- ---- ---- ---- 2.485 +.034 2.451 2300 ---- ---- ---- ---- 2.598 +.036 2.562 2325 ---- ---- ---- ---- 2.715 +.037 2.678 2350 ---- ---- ---- ---- 2.836 +.038 2.798 2375 ---- ---- ---- ---- 2.962 +.039 2.923 2400 ---- ---- ---- ---- 3.091 +.040 3.051 2425 ---- ---- ---- ---- 3.225 +.041 3.184 2450 ---- ---- ---- ---- 3.363 +.042 3.321 2475 ---- ---- ---- ---- 3.505 +.044 3.461 2500 ---- ---- ---- ---- 3.650 +.044 3.606 2525 ---- ---- ---- ---- 3.800 +.046 3.754 2550 ---- ---- ---- ---- 3.953 +.046 3.907 2575 ---- ---- ---- ---- 4.110 +.047 4.063 2600 ---- ---- ---- ---- 4.270 +.048 4.222 2625 ---- ---- ---- ---- 4.434 +.049 4.385 2650 ---- ---- ---- ---- 4.601 +.050 4.551 2675 ---- ---- ---- ---- 4.771 +.051 4.720 2700 ---- ---- ---- ---- 4.944 +.052 4.892 2725 ---- ---- ---- ---- 5.120 +.053 5.067 2750 ---- ---- ---- ---- 5.299 +.055 5.244 2775 ---- ---- ---- ---- 5.479 +.055 5.424 2800 ---- ---- ---- ---- 5.663 +.056 5.607 2825 ---- ---- ---- ---- 5.848 +.057 5.791 2850 ---- ---- ---- ---- 6.036 +.058 5.978 2875 ---- ---- ---- ---- 6.225 +.058 6.167 2900 ---- ---- ---- ---- 6.416 +.059 6.357 2925 ---- ---- ---- ---- 6.609 +.060 6.549 2950 ---- ---- ---- ---- 6.804 +.061 6.743 2975 ---- ---- ---- ---- 7.000 +.061 6.939 3000 ---- ---- ---- ---- 7.198 +.062 7.136 3025 ---- ---- ---- ---- 7.397 +.063 7.334 3050 ---- ---- ---- ---- 7.598 +.064 7.534 3075 ---- ---- ---- ---- 7.800 +.065 7.735 3100 ---- ---- ---- ---- 8.003 +.065 7.938 3125 ---- ---- ---- ---- 8.207 +.066 8.141 3150 ---- ---- ---- ---- 8.412 +.066 8.346 3175 ---- ---- ---- ---- 8.618 +.067 8.551 3200 ---- ---- ---- ---- 8.825 +.067 8.758 3225 ---- ---- ---- ---- 9.033 +.067 8.966 3250 ---- ---- ---- ---- 9.242 +.068 9.174 3275 ---- ---- ---- ---- 9.452 +.069 9.383 3300 ---- ---- ---- ---- 9.663 +.069 9.594 3325 ---- ---- ---- ---- 9.875 +.070 9.805 3350 ---- ---- ---- ---- 10.087 +.070 10.017 3375 ---- ---- ---- ---- 10.300 +.071 10.229 3400 ---- ---- ---- ---- 10.514 +.071 10.443 3425 ---- ---- ---- ---- 10.729 +.072 10.657 3450 ---- ---- ---- ---- 10.944 +.073 10.871 3475 ---- ---- ---- ---- 11.160 +.073 11.087 3500 ---- ---- ---- ---- 11.377 +.074 11.303 3525 ---- ---- ---- ---- 11.594 +.074 11.520 3550 ---- ---- ---- ---- 11.812 +.074 11.738 3575 ---- ---- ---- ---- 12.031 +.075 11.956 3600 ---- ---- ---- ---- 12.251 +.076 12.175 3625 ---- ---- ---- ---- 12.471 +.076 12.395 3650 ---- ---- ---- ---- 12.692 +.077 12.615 3675 ---- ---- ---- ---- 12.913 +.077 12.836 3700 ---- ---- ---- ---- 13.136 +.078 13.058 3725 ---- ---- ---- ---- 13.358 +.077 13.281 3750 ---- ---- ---- ---- 13.582 +.078 13.504 3775 ---- ---- ---- ---- 13.806 +.078 13.728 3800 ---- ---- ---- ---- 14.031 +.079 13.952 3825 ---- ---- ---- ---- 14.256 +.079 14.177 3850 ---- ---- ---- ---- 14.482 +.080 14.402 3875 ---- ---- ---- ---- 14.708 +.080 14.628 3900 ---- ---- ---- ---- 14.935 +.080 14.855 3925 ---- ---- ---- ---- 15.163 +.081 15.082 3950 ---- ---- ---- ---- 15.391 +.081 15.310 3975 ---- ---- ---- ---- 15.619 +.081 15.538 4000 ---- ---- ---- ---- 15.848 +.082 15.766 4025 ---- ---- ---- ---- 16.078 +.083 15.995 4050 ---- ---- ---- ---- 16.308 +.083 16.225 4075 ---- ---- ---- ---- 16.538 +.083 16.455 4100 ---- ---- ---- ---- 16.769 +.084 16.685 4125 ---- ---- ---- ---- 17.000 +.084 16.916 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .262 +.003 .259 950 ---- ---- ---- ---- .280 +.003 .277 975 ---- ---- ---- ---- .299 +.004 .295 1000 ---- ---- ---- ---- .318 +.004 .314 1025 ---- ---- ---- ---- .338 +.004 .334 1050 ---- ---- ---- ---- .358 +.004 .354 1075 ---- ---- ---- ---- .379 +.005 .374 1100 ---- ---- ---- ---- .400 +.005 .395 1125 ---- ---- ---- ---- .422 +.005 .417 1150 ---- ---- ---- ---- .444 +.005 .439 1175 ---- ---- ---- ---- .467 +.006 .461 1200 ---- ---- ---- ---- .490 +.005 .485 1225 ---- ---- ---- ---- .514 +.006 .508 1250 ---- ---- ---- ---- .539 +.007 .532 1275 ---- ---- ---- ---- .564 +.007 .557 1300 ---- ---- ---- ---- .589 +.007 .582 1325 ---- ---- ---- ---- .615 +.008 .607 1350 ---- ---- ---- ---- .642 +.008 .634 1375 ---- ---- ---- ---- .669 +.009 .660 1400 ---- ---- ---- ---- .696 +.009 .687 1425 ---- ---- ---- ---- .724 +.009 .715 1450 ---- ---- ---- ---- .753 +.010 .743 1475 ---- ---- ---- ---- .782 +.010 .772 1500 ---- ---- ---- ---- .811 +.010 .801 1525 ---- ---- ---- ---- .842 +.011 .831 1550 ---- ---- ---- ---- .873 +.012 .861 1575 ---- ---- ---- ---- .905 +.012 .893 1600 ---- ---- ---- ---- .939 +.013 .926 1625 ---- ---- ---- ---- .973 +.013 .960 1650 ---- ---- ---- ---- 1.010 +.014 .996 1675 ---- ---- ---- ---- 1.047 +.014 1.033 1700 ---- ---- ---- ---- 1.087 +.014 1.073 1725 ---- ---- ---- ---- 1.129 +.015 1.114 1750 ---- ---- ---- ---- 1.173 +.016 1.157 1775 ---- ---- ---- ---- 1.220 +.016 1.204 1800 ---- ---- ---- ---- 1.269 +.017 1.252 1825 ---- ---- ---- ---- 1.321 +.018 1.303 1850 ---- ---- ---- ---- 1.376 +.019 1.357 1875 ---- ---- ---- ---- 1.433 +.020 1.413 1900 ---- ---- ---- ---- 1.493 +.020 1.473 1925 ---- ---- ---- ---- 1.556 +.021 1.535 1950 ---- ---- ---- ---- 1.622 +.022 1.600 1975 ---- ---- ---- ---- 1.690 +.022 1.668 2000 ---- ---- ---- ---- 1.762 +.024 1.738 2025 ---- ---- ---- ---- 1.837 +.025 1.812 2050 ---- ---- ---- ---- 1.915 +.026 1.889 2075 ---- ---- ---- ---- 1.996 +.026 1.970 2100 ---- ---- ---- ---- 2.081 +.028 2.053 2125 ---- ---- ---- ---- 2.169 +.029 2.140 2150 ---- ---- ---- ---- 2.260 +.029 2.231 2175 ---- ---- ---- ---- 2.356 +.030 2.326 2200 ---- ---- ---- ---- 2.455 +.031 2.424 2225 ---- ---- ---- ---- 2.558 +.032 2.526 2250 ---- ---- ---- ---- 2.665 +.033 2.632 2275 ---- ---- ---- ---- 2.776 +.034 2.742 2300 ---- ---- ---- ---- 2.891 +.035 2.856 2325 ---- ---- ---- ---- 3.011 +.036 2.975 2350 ---- ---- ---- ---- 3.134 +.037 3.097 2375 ---- ---- ---- ---- 3.262 +.038 3.224 2400 ---- ---- ---- ---- 3.394 +.039 3.355 2425 ---- ---- ---- ---- 3.529 +.040 3.489 2450 ---- ---- ---- ---- 3.669 +.041 3.628 2475 ---- ---- ---- ---- 3.813 +.042 3.771 2500 ---- ---- ---- ---- 3.960 +.043 3.917 2525 ---- ---- ---- ---- 4.111 +.044 4.067 2550 ---- ---- ---- ---- 4.266 +.045 4.221 2575 ---- ---- ---- ---- 4.424 +.045 4.379 2600 ---- ---- ---- ---- 4.586 +.047 4.539 2625 ---- ---- ---- ---- 4.751 +.047 4.704 2650 ---- ---- ---- ---- 4.919 +.048 4.871 2675 ---- ---- ---- ---- 5.090 +.049 5.041 2700 ---- ---- ---- ---- 5.264 +.050 5.214 2725 ---- ---- ---- ---- 5.441 +.051 5.390 2750 ---- ---- ---- ---- 5.620 +.051 5.569 2775 ---- ---- ---- ---- 5.802 +.053 5.749 2800 ---- ---- ---- ---- 5.985 +.052 5.933 2825 ---- ---- ---- ---- 6.171 +.053 6.118 2850 ---- ---- ---- ---- 6.359 +.054 6.305 2875 ---- ---- ---- ---- 6.549 +.055 6.494 2900 ---- ---- ---- ---- 6.741 +.056 6.685 2925 ---- ---- ---- ---- 6.934 +.056 6.878 2950 ---- ---- ---- ---- 7.129 +.057 7.072 2975 ---- ---- ---- ---- 7.325 +.057 7.268 3000 ---- ---- ---- ---- 7.523 +.058 7.465 3025 ---- ---- ---- ---- 7.722 +.059 7.663 3050 ---- ---- ---- ---- 7.922 +.059 7.863 3075 ---- ---- ---- ---- 8.124 +.060 8.064 3100 ---- ---- ---- ---- 8.327 +.061 8.266 3125 ---- ---- ---- ---- 8.531 +.062 8.469 3150 ---- ---- ---- ---- 8.735 +.061 8.674 3175 ---- ---- ---- ---- 8.941 +.062 8.879 3200 ---- ---- ---- ---- 9.148 +.063 9.085 3225 ---- ---- ---- ---- 9.355 +.063 9.292 3250 ---- ---- ---- ---- 9.564 +.064 9.500 3275 ---- ---- ---- ---- 9.773 +.064 9.709 3300 ---- ---- ---- ---- 9.983 +.065 9.918 3325 ---- ---- ---- ---- 10.194 +.066 10.128 3350 ---- ---- ---- ---- 10.405 +.066 10.339 3375 ---- ---- ---- ---- 10.617 +.066 10.551 3400 ---- ---- ---- ---- 10.830 +.066 10.764 3425 ---- ---- ---- ---- 11.044 +.067 10.977 3450 ---- ---- ---- ---- 11.258 +.068 11.190 3475 ---- ---- ---- ---- 11.473 +.068 11.405 3500 ---- ---- ---- ---- 11.688 +.068 11.620 3525 ---- ---- ---- ---- 11.905 +.069 11.836 3550 ---- ---- ---- ---- 12.122 +.070 12.052 3575 ---- ---- ---- ---- 12.339 +.070 12.269 3600 ---- ---- ---- ---- 12.557 +.070 12.487 3625 ---- ---- ---- ---- 12.776 +.070 12.706 3650 ---- ---- ---- ---- 12.996 +.071 12.925 3675 ---- ---- ---- ---- 13.216 +.071 13.145 3700 ---- ---- ---- ---- 13.437 +.072 13.365 3725 ---- ---- ---- ---- 13.659 +.072 13.587 3750 ---- ---- ---- ---- 13.881 +.072 13.809 3775 ---- ---- ---- ---- 14.104 +.073 14.031 3800 ---- ---- ---- ---- 14.327 +.073 14.254 3825 ---- ---- ---- ---- 14.551 +.073 14.478 3850 ---- ---- ---- ---- 14.776 +.074 14.702 3875 ---- ---- ---- ---- 15.001 +.074 14.927 3900 ---- ---- ---- ---- 15.226 +.074 15.152 3925 ---- ---- ---- ---- 15.453 +.075 15.378 3950 ---- ---- ---- ---- 15.679 +.075 15.604 3975 ---- ---- ---- ---- 15.906 +.075 15.831 4000 ---- ---- ---- ---- 16.134 +.076 16.058 4025 ---- ---- ---- ---- 16.362 +.076 16.286 4050 ---- ---- ---- ---- 16.591 +.076 16.515 4075 ---- ---- ---- ---- 16.820 +.077 16.743 4100 ---- ---- ---- ---- 17.049 +.076 16.973 4125 ---- ---- ---- ---- 17.279 +.077 17.202 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .528 +.004 .524 1050 ---- ---- ---- ---- .555 +.005 .550 1075 ---- ---- ---- ---- .582 +.005 .577 1100 ---- ---- ---- ---- .610 +.006 .604 1125 ---- ---- ---- ---- .638 +.006 .632 1150 ---- ---- ---- ---- .666 +.006 .660 1175 ---- ---- ---- ---- .695 +.006 .689 1200 ---- ---- ---- ---- .725 +.007 .718 1225 ---- ---- ---- ---- .754 +.007 .747 1250 ---- ---- ---- ---- .784 +.007 .777 1275 ---- ---- ---- ---- .815 +.008 .807 1300 ---- ---- ---- ---- .846 +.008 .838 1325 ---- ---- ---- ---- .877 +.009 .868 1350 ---- ---- ---- ---- .909 +.009 .900 1375 ---- ---- ---- ---- .941 +.010 .931 1400 ---- ---- ---- ---- .973 +.010 .963 1425 ---- ---- ---- ---- 1.006 +.010 .996 1450 ---- ---- ---- ---- 1.039 +.011 1.028 1475 ---- ---- ---- ---- 1.072 +.011 1.061 1500 ---- ---- ---- ---- 1.106 +.011 1.095 1525 ---- ---- ---- ---- 1.140 +.011 1.129 1550 ---- ---- ---- ---- 1.175 +.012 1.163 1575 ---- ---- ---- ---- 1.210 +.013 1.197 1600 ---- ---- ---- ---- 1.245 +.013 1.232 1625 ---- ---- ---- ---- 1.281 +.014 1.267 1650 ---- ---- ---- ---- 1.318 +.014 1.304 1675 ---- ---- ---- ---- 1.355 +.014 1.341 1700 ---- ---- ---- ---- 1.394 +.015 1.379 1725 ---- ---- ---- ---- 1.435 +.016 1.419 1750 ---- ---- ---- ---- 1.476 +.016 1.460 1775 ---- ---- ---- ---- 1.520 +.017 1.503 1800 ---- ---- ---- ---- 1.565 +.017 1.548 1825 ---- ---- ---- ---- 1.613 +.018 1.595 1850 ---- ---- ---- ---- 1.663 +.018 1.645 1875 ---- ---- ---- ---- 1.716 +.019 1.697 1900 ---- ---- ---- ---- 1.772 +.020 1.752 1925 ---- ---- ---- ---- 1.830 +.020 1.810 1950 ---- ---- ---- ---- 1.891 +.021 1.870 1975 ---- ---- ---- ---- 1.955 +.022 1.933 2000 ---- ---- ---- ---- 2.022 +.023 1.999 2025 ---- ---- ---- ---- 2.091 +.023 2.068 2050 ---- ---- ---- ---- 2.164 +.024 2.140 2075 ---- ---- ---- ---- 2.239 +.025 2.214 2100 ---- ---- ---- ---- 2.317 +.025 2.292 2125 ---- ---- ---- ---- 2.399 +.026 2.373 2150 ---- ---- ---- ---- 2.483 +.027 2.456 2175 ---- ---- ---- ---- 2.571 +.028 2.543 2200 ---- ---- ---- ---- 2.662 +.028 2.634 2225 ---- ---- ---- ---- 2.757 +.030 2.727 2250 ---- ---- ---- ---- 2.855 +.030 2.825 2275 ---- ---- ---- ---- 2.957 +.031 2.926 2300 ---- ---- ---- ---- 3.062 +.032 3.030 2325 ---- ---- ---- ---- 3.171 +.032 3.139 2350 ---- ---- ---- ---- 3.285 +.034 3.251 2375 ---- ---- ---- ---- 3.402 +.035 3.367 2400 ---- ---- ---- ---- 3.523 +.035 3.488 2425 ---- ---- ---- ---- 3.649 +.037 3.612 2450 ---- ---- ---- ---- 3.778 +.037 3.741 2475 ---- ---- ---- ---- 3.912 +.038 3.874 2500 ---- ---- ---- ---- 4.049 +.039 4.010 2525 ---- ---- ---- ---- 4.190 +.039 4.151 2550 ---- ---- ---- ---- 4.336 +.041 4.295 2575 ---- ---- ---- ---- 4.485 +.042 4.443 2600 ---- ---- ---- ---- 4.637 +.042 4.595 2625 ---- ---- ---- ---- 4.794 +.043 4.751 2650 ---- ---- ---- ---- 4.953 +.043 4.910 2675 ---- ---- ---- ---- 5.117 +.045 5.072 2700 ---- ---- ---- ---- 5.283 +.045 5.238 2725 ---- ---- ---- ---- 5.453 +.046 5.407 2750 ---- ---- ---- ---- 5.626 +.047 5.579 2775 ---- ---- ---- ---- 5.801 +.047 5.754 2800 ---- ---- ---- ---- 5.980 +.048 5.932 2825 ---- ---- ---- ---- 6.161 +.049 6.112 2850 ---- ---- ---- ---- 6.344 +.049 6.295 2875 ---- ---- ---- ---- 6.529 +.049 6.480 2900 ---- ---- ---- ---- 6.717 +.050 6.667 2925 ---- ---- ---- ---- 6.907 +.051 6.856 2950 ---- ---- ---- ---- 7.098 +.051 7.047 2975 ---- ---- ---- ---- 7.291 +.052 7.239 3000 ---- ---- ---- ---- 7.486 +.053 7.433 3025 ---- ---- ---- ---- 7.682 +.053 7.629 3050 ---- ---- ---- ---- 7.880 +.054 7.826 3075 ---- ---- ---- ---- 8.079 +.054 8.025 3100 ---- ---- ---- ---- 8.280 +.055 8.225 3125 ---- ---- ---- ---- 8.481 +.055 8.426 3150 ---- ---- ---- ---- 8.684 +.056 8.628 3175 ---- ---- ---- ---- 8.888 +.056 8.832 3200 ---- ---- ---- ---- 9.093 +.057 9.036 3225 ---- ---- ---- ---- 9.299 +.058 9.241 3250 ---- ---- ---- ---- 9.505 +.058 9.447 3275 ---- ---- ---- ---- 9.713 +.059 9.654 3300 ---- ---- ---- ---- 9.921 +.059 9.862 3325 ---- ---- ---- ---- 10.130 +.059 10.071 3350 ---- ---- ---- ---- 10.340 +.060 10.280 3375 ---- ---- ---- ---- 10.550 +.060 10.490 3400 ---- ---- ---- ---- 10.761 +.060 10.701 3425 ---- ---- ---- ---- 10.973 +.061 10.912 3450 ---- ---- ---- ---- 11.185 +.061 11.124 3475 ---- ---- ---- ---- 11.398 +.061 11.337 3500 ---- ---- ---- ---- 11.612 +.062 11.550 3525 ---- ---- ---- ---- 11.826 +.062 11.764 3550 ---- ---- ---- ---- 12.041 +.063 11.978 3575 ---- ---- ---- ---- 12.256 +.063 12.193 3600 ---- ---- ---- ---- 12.472 +.063 12.409 3625 ---- ---- ---- ---- 12.689 +.064 12.625 3650 ---- ---- ---- ---- 12.906 +.064 12.842 3675 ---- ---- ---- ---- 13.124 +.064 13.060 3700 ---- ---- ---- ---- 13.342 +.064 13.278 3725 ---- ---- ---- ---- 13.561 +.065 13.496 3750 ---- ---- ---- ---- 13.781 +.065 13.716 3775 ---- ---- ---- ---- 14.001 +.065 13.936 3800 ---- ---- ---- ---- 14.222 +.066 14.156 3825 ---- ---- ---- ---- 14.444 +.067 14.377 3850 ---- ---- ---- ---- 14.666 +.067 14.599 3875 ---- ---- ---- ---- 14.888 +.066 14.822 3900 ---- ---- ---- ---- 15.112 +.067 15.045 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .649 +.005 .644 1050 ---- ---- ---- ---- .679 +.005 .674 1075 ---- ---- ---- ---- .710 +.006 .704 1100 ---- ---- ---- ---- .741 +.006 .735 1125 ---- ---- ---- ---- .772 +.006 .766 1150 ---- ---- ---- ---- .804 +.007 .797 1175 ---- ---- ---- ---- .836 +.007 .829 1200 ---- ---- ---- ---- .868 +.007 .861 1225 ---- ---- ---- ---- .901 +.008 .893 1250 ---- ---- ---- ---- .934 +.008 .926 1275 ---- ---- ---- ---- .968 +.009 .959 1300 ---- ---- ---- ---- 1.001 +.008 .993 1325 ---- ---- ---- ---- 1.035 +.009 1.026 1350 ---- ---- ---- ---- 1.070 +.010 1.060 1375 ---- ---- ---- ---- 1.104 +.010 1.094 1400 ---- ---- ---- ---- 1.139 +.010 1.129 1425 ---- ---- ---- ---- 1.174 +.011 1.163 1450 ---- ---- ---- ---- 1.209 +.011 1.198 1475 ---- ---- ---- ---- 1.245 +.011 1.234 1500 ---- ---- ---- ---- 1.281 +.012 1.269 1525 ---- ---- ---- ---- 1.317 +.012 1.305 1550 ---- ---- ---- ---- 1.354 +.013 1.341 1575 ---- ---- ---- ---- 1.390 +.013 1.377 1600 ---- ---- ---- ---- 1.427 +.013 1.414 1625 ---- ---- ---- ---- 1.465 +.014 1.451 1650 ---- ---- ---- ---- 1.504 +.015 1.489 1675 ---- ---- ---- ---- 1.543 +.015 1.528 1700 ---- ---- ---- ---- 1.583 +.015 1.568 1725 ---- ---- ---- ---- 1.625 +.016 1.609 1750 ---- ---- ---- ---- 1.668 +.016 1.652 1775 ---- ---- ---- ---- 1.713 +.017 1.696 1800 ---- ---- ---- ---- 1.760 +.017 1.743 1825 ---- ---- ---- ---- 1.810 +.018 1.792 1850 ---- ---- ---- ---- 1.862 +.019 1.843 1875 ---- ---- ---- ---- 1.916 +.019 1.897 1900 ---- ---- ---- ---- 1.973 +.020 1.953 1925 ---- ---- ---- ---- 2.033 +.021 2.012 1950 ---- ---- ---- ---- 2.096 +.022 2.074 1975 ---- ---- ---- ---- 2.161 +.022 2.139 2000 ---- ---- ---- ---- 2.229 +.022 2.207 2025 ---- ---- ---- ---- 2.301 +.024 2.277 2050 ---- ---- ---- ---- 2.375 +.024 2.351 2075 ---- ---- ---- ---- 2.452 +.025 2.427 2100 ---- ---- ---- ---- 2.532 +.026 2.506 2125 ---- ---- ---- ---- 2.615 +.026 2.589 2150 ---- ---- ---- ---- 2.701 +.027 2.674 2175 ---- ---- ---- ---- 2.790 +.028 2.762 2200 ---- ---- ---- ---- 2.883 +.029 2.854 2225 ---- ---- ---- ---- 2.978 +.029 2.949 2250 ---- ---- ---- ---- 3.078 +.030 3.048 2275 ---- ---- ---- ---- 3.181 +.031 3.150 2300 ---- ---- ---- ---- 3.288 +.032 3.256 2325 ---- ---- ---- ---- 3.398 +.032 3.366 2350 ---- ---- ---- ---- 3.513 +.033 3.480 2375 ---- ---- ---- ---- 3.631 +.034 3.597 2400 ---- ---- ---- ---- 3.754 +.035 3.719 2425 ---- ---- ---- ---- 3.881 +.036 3.845 2450 ---- ---- ---- ---- 4.011 +.036 3.975 2475 ---- ---- ---- ---- 4.146 +.037 4.109 2500 ---- ---- ---- ---- 4.285 +.038 4.247 2525 ---- ---- ---- ---- 4.427 +.038 4.389 2550 ---- ---- ---- ---- 4.574 +.040 4.534 2575 ---- ---- ---- ---- 4.724 +.040 4.684 2600 ---- ---- ---- ---- 4.878 +.041 4.837 2625 ---- ---- ---- ---- 5.035 +.042 4.993 2650 ---- ---- ---- ---- 5.196 +.042 5.154 2675 ---- ---- ---- ---- 5.360 +.043 5.317 2700 ---- ---- ---- ---- 5.528 +.044 5.484 2725 ---- ---- ---- ---- 5.699 +.045 5.654 2750 ---- ---- ---- ---- 5.873 +.045 5.828 2775 ---- ---- ---- ---- 6.049 +.045 6.004 2800 ---- ---- ---- ---- 6.229 +.047 6.182 2825 ---- ---- ---- ---- 6.410 +.046 6.364 2850 ---- ---- ---- ---- 6.595 +.048 6.547 2875 ---- ---- ---- ---- 6.781 +.048 6.733 2900 ---- ---- ---- ---- 6.970 +.049 6.921 2925 ---- ---- ---- ---- 7.160 +.049 7.111 2950 ---- ---- ---- ---- 7.353 +.050 7.303 2975 ---- ---- ---- ---- 7.547 +.051 7.496 3000 ---- ---- ---- ---- 7.742 +.051 7.691 3025 ---- ---- ---- ---- 7.939 +.051 7.888 3050 ---- ---- ---- ---- 8.138 +.052 8.086 3075 ---- ---- ---- ---- 8.337 +.052 8.285 3100 ---- ---- ---- ---- 8.538 +.052 8.486 3125 ---- ---- ---- ---- 8.741 +.053 8.688 3150 ---- ---- ---- ---- 8.944 +.054 8.890 3175 ---- ---- ---- ---- 9.148 +.054 9.094 3200 ---- ---- ---- ---- 9.354 +.055 9.299 3225 ---- ---- ---- ---- 9.560 +.055 9.505 3250 ---- ---- ---- ---- 9.767 +.055 9.712 3275 ---- ---- ---- ---- 9.974 +.055 9.919 3300 ---- ---- ---- ---- 10.183 +.056 10.127 3325 ---- ---- ---- ---- 10.392 +.056 10.336 3350 ---- ---- ---- ---- 10.602 +.056 10.546 3375 ---- ---- ---- ---- 10.813 +.057 10.756 3400 ---- ---- ---- ---- 11.024 +.057 10.967 3425 ---- ---- ---- ---- 11.236 +.058 11.178 3450 ---- ---- ---- ---- 11.449 +.058 11.391 3475 ---- ---- ---- ---- 11.662 +.059 11.603 3500 ---- ---- ---- ---- 11.875 +.058 11.817 3525 ---- ---- ---- ---- 12.090 +.060 12.030 3550 ---- ---- ---- ---- 12.304 +.059 12.245 3575 ---- ---- ---- ---- 12.520 +.060 12.460 3600 ---- ---- ---- ---- 12.736 +.061 12.675 3625 ---- ---- ---- ---- 12.952 +.061 12.891 3650 ---- ---- ---- ---- 13.169 +.061 13.108 3675 ---- ---- ---- ---- 13.387 +.061 13.326 3700 ---- ---- ---- ---- 13.605 +.062 13.543 3725 ---- ---- ---- ---- 13.824 +.062 13.762 3750 ---- ---- ---- ---- 14.043 +.062 13.981 3775 ---- ---- ---- ---- 14.263 +.062 14.201 3800 ---- ---- ---- ---- 14.484 +.062 14.422 3825 ---- ---- ---- ---- 14.706 +.063 14.643 3850 ---- ---- ---- ---- 14.928 +.064 14.864 3875 ---- ---- ---- ---- 15.150 +.063 15.087 3900 ---- ---- ---- ---- 15.373 +.064 15.309 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .819 +.006 .813 1050 ---- ---- ---- ---- .853 +.006 .847 1075 ---- ---- ---- ---- .888 +.006 .882 1100 ---- ---- ---- ---- .923 +.007 .916 1125 ---- ---- ---- ---- .959 +.007 .952 1150 ---- ---- ---- ---- .994 +.007 .987 1175 ---- ---- ---- ---- 1.030 +.007 1.023 1200 ---- ---- ---- ---- 1.066 +.007 1.059 1225 ---- ---- ---- ---- 1.103 +.008 1.095 1250 ---- ---- ---- ---- 1.140 +.009 1.131 1275 ---- ---- ---- ---- 1.176 +.009 1.167 1300 ---- ---- ---- ---- 1.213 +.009 1.204 1325 ---- ---- ---- ---- 1.251 +.010 1.241 1350 ---- ---- ---- ---- 1.288 +.010 1.278 1375 ---- ---- ---- ---- 1.326 +.011 1.315 1400 ---- ---- ---- ---- 1.363 +.010 1.353 1425 ---- ---- ---- ---- 1.401 +.011 1.390 1450 ---- ---- ---- ---- 1.440 +.012 1.428 1475 ---- ---- ---- ---- 1.478 +.012 1.466 1500 ---- ---- ---- ---- 1.516 +.012 1.504 1525 ---- ---- ---- ---- 1.555 +.013 1.542 1550 ---- ---- ---- ---- 1.593 +.013 1.580 1575 ---- ---- ---- ---- 1.632 +.013 1.619 1600 ---- ---- ---- ---- 1.671 +.014 1.657 1625 ---- ---- ---- ---- 1.711 +.014 1.697 1650 ---- ---- ---- ---- 1.751 +.015 1.736 1675 ---- ---- ---- ---- 1.792 +.015 1.777 1700 ---- ---- ---- ---- 1.835 +.016 1.819 1725 ---- ---- ---- ---- 1.878 +.016 1.862 1750 ---- ---- ---- ---- 1.923 +.017 1.906 1775 ---- ---- ---- ---- 1.970 +.018 1.952 1800 ---- ---- ---- ---- 2.018 +.018 2.000 1825 ---- ---- ---- ---- 2.069 +.018 2.051 1850 ---- ---- ---- ---- 2.123 +.019 2.104 1875 ---- ---- ---- ---- 2.179 +.019 2.160 1900 ---- ---- ---- ---- 2.238 +.020 2.218 1925 ---- ---- ---- ---- 2.300 +.021 2.279 1950 ---- ---- ---- ---- 2.365 +.022 2.343 1975 ---- ---- ---- ---- 2.432 +.022 2.410 2000 ---- ---- ---- ---- 2.502 +.022 2.480 2025 ---- ---- ---- ---- 2.575 +.023 2.552 2050 ---- ---- ---- ---- 2.651 +.024 2.627 2075 ---- ---- ---- ---- 2.730 +.024 2.706 2100 ---- ---- ---- ---- 2.812 +.025 2.787 2125 ---- ---- ---- ---- 2.897 +.026 2.871 2150 ---- ---- ---- ---- 2.985 +.027 2.958 2175 ---- ---- ---- ---- 3.076 +.028 3.048 2200 ---- ---- ---- ---- 3.170 +.028 3.142 2225 ---- ---- ---- ---- 3.268 +.029 3.239 2250 ---- ---- ---- ---- 3.369 +.030 3.339 2275 ---- ---- ---- ---- 3.474 +.031 3.443 2300 ---- ---- ---- ---- 3.582 +.031 3.551 2325 ---- ---- ---- ---- 3.694 +.031 3.663 2350 ---- ---- ---- ---- 3.810 +.032 3.778 2375 ---- ---- ---- ---- 3.931 +.034 3.897 2400 ---- ---- ---- ---- 4.055 +.034 4.021 2425 ---- ---- ---- ---- 4.183 +.035 4.148 2450 ---- ---- ---- ---- 4.315 +.035 4.280 2475 ---- ---- ---- ---- 4.452 +.036 4.416 2500 ---- ---- ---- ---- 4.592 +.037 4.555 2525 ---- ---- ---- ---- 4.736 +.037 4.699 2550 ---- ---- ---- ---- 4.884 +.038 4.846 2575 ---- ---- ---- ---- 5.036 +.039 4.997 2600 ---- ---- ---- ---- 5.191 +.039 5.152 2625 ---- ---- ---- ---- 5.350 +.040 5.310 2650 ---- ---- ---- ---- 5.513 +.041 5.472 2675 ---- ---- ---- ---- 5.679 +.041 5.638 2700 ---- ---- ---- ---- 5.848 +.042 5.806 2725 ---- ---- ---- ---- 6.021 +.043 5.978 2750 ---- ---- ---- ---- 6.196 +.043 6.153 2775 ---- ---- ---- ---- 6.374 +.044 6.330 2800 ---- ---- ---- ---- 6.555 +.044 6.511 2825 ---- ---- ---- ---- 6.739 +.045 6.694 2850 ---- ---- ---- ---- 6.924 +.045 6.879 2875 ---- ---- ---- ---- 7.112 +.046 7.066 2900 ---- ---- ---- ---- 7.302 +.046 7.256 2925 ---- ---- ---- ---- 7.494 +.047 7.447 2950 ---- ---- ---- ---- 7.688 +.048 7.640 2975 ---- ---- ---- ---- 7.883 +.048 7.835 3000 ---- ---- ---- ---- 8.080 +.048 8.032 3025 ---- ---- ---- ---- 8.278 +.049 8.229 3050 ---- ---- ---- ---- 8.478 +.049 8.429 3075 ---- ---- ---- ---- 8.679 +.050 8.629 3100 ---- ---- ---- ---- 8.881 +.050 8.831 3125 ---- ---- ---- ---- 9.084 +.050 9.034 3150 ---- ---- ---- ---- 9.289 +.051 9.238 3175 ---- ---- ---- ---- 9.494 +.051 9.443 3200 ---- ---- ---- ---- 9.700 +.051 9.649 3225 ---- ---- ---- ---- 9.907 +.052 9.855 3250 ---- ---- ---- ---- 10.115 +.052 10.063 3275 ---- ---- ---- ---- 10.324 +.053 10.271 3300 ---- ---- ---- ---- 10.533 +.053 10.480 3325 ---- ---- ---- ---- 10.743 +.054 10.689 3350 ---- ---- ---- ---- 10.954 +.054 10.900 3375 ---- ---- ---- ---- 11.165 +.054 11.111 3400 ---- ---- ---- ---- 11.377 +.055 11.322 3425 ---- ---- ---- ---- 11.589 +.055 11.534 3450 ---- ---- ---- ---- 11.802 +.055 11.747 3475 ---- ---- ---- ---- 12.016 +.056 11.960 3500 ---- ---- ---- ---- 12.230 +.056 12.174 3525 ---- ---- ---- ---- 12.444 +.056 12.388 3550 ---- ---- ---- ---- 12.659 +.056 12.603 3575 ---- ---- ---- ---- 12.875 +.057 12.818 3600 ---- ---- ---- ---- 13.091 +.057 13.034 3625 ---- ---- ---- ---- 13.308 +.058 13.250 3650 ---- ---- ---- ---- 13.525 +.058 13.467 3675 ---- ---- ---- ---- 13.743 +.058 13.685 3700 ---- ---- ---- ---- 13.961 +.058 13.903 3725 ---- ---- ---- ---- 14.180 +.058 14.122 3750 ---- ---- ---- ---- 14.400 +.059 14.341 3775 ---- ---- ---- ---- 14.620 +.059 14.561 3800 ---- ---- ---- ---- 14.841 +.059 14.782 3825 ---- ---- ---- ---- 15.063 +.060 15.003 3850 ---- ---- ---- ---- 15.285 +.060 15.225 3875 ---- ---- ---- ---- 15.507 +.060 15.447 3900 ---- ---- ---- ---- 15.730 +.060 15.670 3925 ---- ---- ---- ---- 15.954 +.060 15.894 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.390 +.010 1.380 1325 ---- ---- ---- ---- 1.430 +.010 1.420 1350 ---- ---- ---- ---- 1.470 +.011 1.459 1375 ---- ---- ---- ---- 1.510 +.011 1.499 1400 ---- ---- ---- ---- 1.550 +.011 1.539 1425 ---- ---- ---- ---- 1.590 +.011 1.579 1450 ---- ---- ---- ---- 1.631 +.012 1.619 1475 ---- ---- ---- ---- 1.671 +.012 1.659 1500 ---- ---- ---- ---- 1.712 +.013 1.699 1525 ---- ---- ---- ---- 1.753 +.013 1.740 1550 ---- ---- ---- ---- 1.793 +.013 1.780 1575 ---- ---- ---- ---- 1.834 +.014 1.820 1600 ---- ---- ---- ---- 1.875 +.014 1.861 1625 ---- ---- ---- ---- 1.916 +.015 1.901 1650 ---- ---- ---- ---- 1.957 +.015 1.942 1675 ---- ---- ---- ---- 1.999 +.015 1.984 1700 ---- ---- ---- ---- 2.042 +.016 2.026 1725 ---- ---- ---- ---- 2.086 +.016 2.070 1750 ---- ---- ---- ---- 2.132 +.018 2.114 1775 ---- ---- ---- ---- 2.178 +.017 2.161 1800 ---- ---- ---- ---- 2.227 +.018 2.209 1825 ---- ---- ---- ---- 2.278 +.019 2.259 1850 ---- ---- ---- ---- 2.331 +.020 2.311 1875 ---- ---- ---- ---- 2.386 +.020 2.366 1900 ---- ---- ---- ---- 2.445 +.021 2.424 1925 ---- ---- ---- ---- 2.506 +.021 2.485 1950 ---- ---- ---- ---- 2.570 +.022 2.548 1975 ---- ---- ---- ---- 2.636 +.022 2.614 2000 ---- ---- ---- ---- 2.706 +.023 2.683 2025 ---- ---- ---- ---- 2.778 +.023 2.755 2050 ---- ---- ---- ---- 2.854 +.024 2.830 2075 ---- ---- ---- ---- 2.932 +.024 2.908 2100 ---- ---- ---- ---- 3.014 +.026 2.988 2125 ---- ---- ---- ---- 3.098 +.026 3.072 2150 ---- ---- ---- ---- 3.185 +.027 3.158 2175 ---- ---- ---- ---- 3.275 +.027 3.248 2200 ---- ---- ---- ---- 3.369 +.028 3.341 2225 ---- ---- ---- ---- 3.465 +.028 3.437 2250 ---- ---- ---- ---- 3.565 +.029 3.536 2275 ---- ---- ---- ---- 3.669 +.030 3.639 2300 ---- ---- ---- ---- 3.776 +.031 3.745 2325 ---- ---- ---- ---- 3.887 +.031 3.856 2350 ---- ---- ---- ---- 4.002 +.032 3.970 2375 ---- ---- ---- ---- 4.120 +.032 4.088 2400 ---- ---- ---- ---- 4.243 +.034 4.209 2425 ---- ---- ---- ---- 4.370 +.034 4.336 2450 ---- ---- ---- ---- 4.500 +.034 4.466 2475 ---- ---- ---- ---- 4.635 +.035 4.600 2500 ---- ---- ---- ---- 4.774 +.036 4.738 2525 ---- ---- ---- ---- 4.917 +.037 4.880 2550 ---- ---- ---- ---- 5.064 +.038 5.026 2575 ---- ---- ---- ---- 5.214 +.038 5.176 2600 ---- ---- ---- ---- 5.368 +.038 5.330 2625 ---- ---- ---- ---- 5.526 +.039 5.487 2650 ---- ---- ---- ---- 5.688 +.040 5.648 2675 ---- ---- ---- ---- 5.853 +.041 5.812 2700 ---- ---- ---- ---- 6.021 +.041 5.980 2725 ---- ---- ---- ---- 6.193 +.042 6.151 2750 ---- ---- ---- ---- 6.368 +.043 6.325 2775 ---- ---- ---- ---- 6.545 +.043 6.502 2800 ---- ---- ---- ---- 6.726 +.044 6.682 2825 ---- ---- ---- ---- 6.909 +.044 6.865 2850 ---- ---- ---- ---- 7.095 +.045 7.050 2875 ---- ---- ---- ---- 7.283 +.045 7.238 2900 ---- ---- ---- ---- 7.473 +.045 7.428 2925 ---- ---- ---- ---- 7.665 +.046 7.619 2950 ---- ---- ---- ---- 7.859 +.046 7.813 2975 ---- ---- ---- ---- 8.055 +.047 8.008 3000 ---- ---- ---- ---- 8.252 +.047 8.205 3025 ---- ---- ---- ---- 8.451 +.047 8.404 3050 ---- ---- ---- ---- 8.651 +.048 8.603 3075 ---- ---- ---- ---- 8.853 +.048 8.805 3100 ---- ---- ---- ---- 9.056 +.049 9.007 3125 ---- ---- ---- ---- 9.260 +.049 9.211 3150 ---- ---- ---- ---- 9.465 +.050 9.415 3175 ---- ---- ---- ---- 9.671 +.050 9.621 3200 ---- ---- ---- ---- 9.878 +.050 9.828 3225 ---- ---- ---- ---- 10.086 +.051 10.035 3250 ---- ---- ---- ---- 10.294 +.051 10.243 3275 ---- ---- ---- ---- 10.504 +.052 10.452 3300 ---- ---- ---- ---- 10.714 +.052 10.662 3325 ---- ---- ---- ---- 10.924 +.052 10.872 3350 ---- ---- ---- ---- 11.136 +.053 11.083 3375 ---- ---- ---- ---- 11.348 +.053 11.295 3400 ---- ---- ---- ---- 11.560 +.053 11.507 3425 ---- ---- ---- ---- 11.773 +.053 11.720 3450 ---- ---- ---- ---- 11.987 +.054 11.933 3475 ---- ---- ---- ---- 12.201 +.054 12.147 3500 ---- ---- ---- ---- 12.416 +.054 12.362 3525 ---- ---- ---- ---- 12.631 +.055 12.576 3550 ---- ---- ---- ---- 12.847 +.055 12.792 3575 ---- ---- ---- ---- 13.063 +.055 13.008 3600 ---- ---- ---- ---- 13.279 +.055 13.224 3625 ---- ---- ---- ---- 13.496 +.055 13.441 3650 ---- ---- ---- ---- 13.714 +.056 13.658 3675 ---- ---- ---- ---- 13.932 +.056 13.876 3700 ---- ---- ---- ---- 14.151 +.057 14.094 3725 ---- ---- ---- ---- 14.370 +.057 14.313 3750 ---- ---- ---- ---- 14.590 +.057 14.533 3775 ---- ---- ---- ---- 14.810 +.057 14.753 3800 ---- ---- ---- ---- 15.031 +.057 14.974 3825 ---- ---- ---- ---- 15.253 +.058 15.195 3850 ---- ---- ---- ---- 15.475 +.058 15.417 3875 ---- ---- ---- ---- 15.698 +.058 15.640 3900 ---- ---- ---- ---- 15.921 +.058 15.863 3925 ---- ---- ---- ---- 16.145 +.058 16.087 TOTAL EST.VOL VOLUME OPEN INT SO2 JUN23 Silver Weekly 2 Options CALL 1800 ---- ---- 5.588A 5.588A 5.529 -.141 5.670 1825 ---- ---- 5.338A 5.338A 5.279 -.141 5.420 1850 ---- ---- 5.088A 5.088A 5.029 -.141 5.170 1875 ---- ---- 4.838A 4.838A 4.779 -.141 4.920 1900 ---- ---- 4.588A 4.588A 4.529 -.141 4.670 1925 ---- ---- 4.338A 4.338A 4.279 -.141 4.420 1950 ---- ---- 4.088A 4.088A 4.029 -.141 4.170 1975 ---- ---- 3.838A 3.838A 3.779 -.141 3.920 2000 ---- ---- 3.588A 3.588A 3.530 -.140 3.670 2025 ---- ---- 3.338A 3.338A 3.280 -.140 3.420 2050 ---- ---- 3.089A 3.089A 3.030 -.140 3.170 2075 ---- ---- 2.839A 2.839A 2.780 -.140 2.920 2100 ---- ---- 2.589A 2.589A 2.530 -.140 2.670 2125 ---- ---- 2.339A 2.339A 2.280 -.141 2.421 2150 ---- ---- 2.089A 2.089A 2.030 -.141 2.171 2175 ---- ---- 1.836A 1.836A 1.780 -.141 1.921 2 2190 ---- ---- 1.689A 1.689A 1.630 -.141 1.771 2195 ---- ---- 1.639A 1.639A 1.580 -.141 1.721 2200 ---- ---- 1.586A 1.586A 1.530 -.141 1.671 2 2205 ---- ---- 1.540A 1.540A 1.480 -.142 1.622 2210 ---- ---- 1.490A 1.490A 1.430 -.142 1.572 2215 ---- ---- 1.440A 1.440A 1.380 -.142 1.522 2220 ---- ---- 1.390A 1.390A 1.330 -.143 1.473 2225 ---- ---- 1.341A 1.341A 1.280 -.143 1.423 2230 ---- ---- 1.291A 1.291A 1.231 -.143 1.374 2235 ---- ---- 1.241A 1.241A 1.181 -.144 1.325 2240 ---- ---- 1.192A 1.192A 1.132 -.144 1.276 2245 ---- ---- 1.143A 1.143A 1.083 -.144 1.227 2250 ---- ---- 1.094A 1.094A 1.033 -.145 1.178 2255 ---- ---- 1.044A 1.044A .984 -.145 1.129 2260 ---- ---- .996A .996A .936 -.145 1.081 2265 ---- ---- .947A .947A .887 -.145 1.032 2270 ---- ---- .899A .899A .839 -.145 .984 2275 ---- .978B .767A .978B .791 -.146 .937 1 2280 ---- ---- .803A .803A .744 -.145 .889 2285 ---- ---- .731A .731A .697 -.146 .843 2290 ---- ---- .691A .691A .651 -.145 .796 2295 ---- ---- .637A .637A .605 -.146 .751 2300 ---- .863B .547A .863B .560 -.146 .706 2 2305 ---- ---- .555A .555A .517 -.145 .662 2310 ---- .634B .510A .510A .474 -.144 .618 2315 ---- .598B .471A .471A .432 -.144 .576 2320 ---- .605B .434A .434A .392 -.143 .535 2325 ---- .910B .345A .908B .354 -.141 .495 2330 ---- .641B .313A .517B .318 -.138 .456 1 2335 ---- .596B .281A .475B .284 -.135 .419 1 1 2340 .260 .551B .246A .279B .252 -.131 2 .383 2345 ---- .580B .218A .390B .223 -.126 .349 4 2350 .387 .678B .193A .218B .196 -.121 6 .317 3 18 2355 .283 .588B .169A .173 .171 -.116 4 .287 2360 .172 .546B .145 .145 .148 -.110 8 .258 1 14 2365 ---- .506B .128A .501B .128 -.104 .232 1 2370 .123 .467B .110A .130B .110 -.098 7 .208 28 2375 .205 .460B .094A .094A .093 -.092 2 .185 101 107 2380 ---- .392B .079A .388B .079 -.086 .165 3 2385 ---- .358B .067A .354B .066 -.080 .146 6 2390 ---- .326B .057A .057A .055 -.074 .129 6 6 2395 .164 .311B .048A .048A .046 -.068 1 .114 15 2400 .085 .280B .034 .039B .038 -.062 29 .100 7 244 2405 .199 .250B .029 .030 .032 -.055 34 .087 35 41 2410 .091 .221B .029A .094B .026 -.050 101 .076 48 100 2415 .055 .195B .025A .025A .022 -.044 2 .066 18 2420 .070 .173B .021A .021A .018 -.039 2 .057 8 2425 .022 .152B .015 .016 .015 -.035 8 .050 4 195 2430 .022 .133B .015A .133B .012 -.031 1 .043 3 4 2435 .021 .116B .013A .013A .010 -.027 6 .037 14 152 2440 ---- .101B .011A .011A .008 -.024 .032 1 2445 ---- .088B .009A .009A .006 -.022 .028 3 5 2450 .009 .075B .007A .008 .005 -.019 21 .024 9 13 2455 ---- .064B .007A .007A .004 -.017 .021 12 2460 .036 .055B .007A .055B .003 -.015 2 .018 1 15 2465 ---- .046B .007A .007A .003 -.012 .015 5 2470 ---- .039B .006A .006A .002 -.011 .013 2475 .004 .033B .004 .004 .002 -.009 12 .011 17 25 2480 ---- .027B .005A .005A .001 -.009 .010 2485 ---- .023B .005A .005A .001 -.007 .008 8 2490 ---- .019B .005A .005A .001 -.006 .007 3 2495 ---- .016B .004A .004A .001 -.005 .006 39 2500 .003 .013B .003 .013B .001 -.004 18 .005 2 71 2505 ---- .011B ---- .010B .001 -.003 .004 16 2510 ---- .009B ---- .009B .001 -.003 .004 2515 ---- .007B ---- .007B .001 -.002 .003 7 2520 ---- .006B ---- .005B .001 -.002 .003 1 2525 ---- .004B ---- .004B .001 -.001 .002 12 61 2530 ---- .003B ---- .003B .001 -.001 .002 2550 .003 .003 .003 .003 .001 .000 5 .001 129 2575 ---- ---- ---- ---- .001 .000 .001 4 2600 ---- ---- ---- ---- .001 .000 .001 1 69 2625 ---- ---- ---- ---- .001 .000 .001 1 9 2650 ---- ---- ---- ---- .001 .000 .001 19 2675 ---- ---- ---- ---- .001 .000 .001 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 4 2125 ---- ---- ---- ---- .001 .000 .001 2150 ---- ---- ---- ---- .001 .000 .001 1003 2175 ---- ---- ---- ---- .001 .000 .001 2 5 2190 ---- ---- ---- ---- .001 .000 .001 2195 ---- ---- ---- ---- .001 -.001 .002 11 2200 ---- ---- ---- ---- .001 -.001 2 .002 1008 2205 ---- ---- ---- ---- .001 -.001 .002 2210 ---- ---- ---- ---- .001 -.002 .003 2215 ---- ---- ---- ---- .001 -.002 .003 2220 ---- ---- ---- ---- .001 -.002 .003 2225 .004 .005 .002 .002 .002 -.002 30 .004 3 338 2230 ---- ---- .003A .003A .002 -.003 .005 2235 ---- ---- .003A .003A .003 -.002 .005 4 2240 ---- ---- .003A .003A .003 -.003 .006 5 2245 ---- ---- .003A .003A .004 -.003 .007 1 2250 .007 .008 .004 .008 .005 -.003 19 .008 2 45 2255 ---- ---- .004A .004A .006 -.003 .009 2260 .013 .013 .004A .004A .007 -.004 1 .011 1 2265 ---- ---- .004A .004A .008 -.005 .013 9 2270 ---- .016B .004A .004A .010 -.005 6 .015 1 2275 .010 .019B .005A .014 .012 -.005 15 .017 2 231 2280 ---- .023B .005A .023B .015 -.005 .020 1 2285 ---- .028B .007A .028B .018 -.005 .023 2290 ---- .034B .007A .034B .022 -.005 .027 15 2295 .028 .040B .008A .024A .026 -.005 2 .031 4 1 2300 .015 .048B .008A .029A .031 -.005 43 .036 198 2305 ---- .055B .009A .009A .038 -.004 .042 2310 ---- .065B .009A .009A .045 -.004 6 .049 4 4 2315 .055 .076B .011A .047A .054 -.002 2 .056 9 2320 .065 .088B .012A .063B .064 -.001 12 .065 21 2325 .052 .101B .011 .067A .075 .000 10 .075 104 124 2330 .090 .118B .016A .078A .089 +.003 2 .086 114 2335 .107 .136B .019A .091A .105 +.006 3 .099 1 2340 .124 .157B .021A .108A .123 +.010 3 .113 2 2345 ---- .180B .026A .026A .144 +.015 .129 2350 .107 .205B .029A .160 .167 +.020 163 .147 104 2355 .044 .231B .035A .198B .192 +.025 1 .167 6 2360 .073 .260B .039A .226B .219 +.031 27 .188 38 34 2365 .066 .289B .046A .046A .249 +.037 2 .212 1 12 2370 .233 .322B .054A .054A .281 +.043 3 .238 7 2375 .075 .358B .062A .323B .314 +.049 151 .265 251 2380 ---- .388B .074A .074A .349 +.054 80 .295 6 43 2385 ---- .388B .087A .087A .387 +.061 .326 1 2390 ---- .402B .100A .100A .426 +.067 .359 2 1 2395 ---- .444B .117A .117A .467 +.073 .394 2400 .177 .556B .134A .522B .509 +.079 120 .430 55 2405 ---- .531B .155A .155A .552 +.085 .467 1 2410 ---- .576B .177A .177A .597 +.091 .506 1 2415 ---- .622B .201A .201A .643 +.097 .546 2420 ---- .647B .228A .228A .689 +.102 .587 2425 ---- .780B .258A .258A .736 +.107 .629 2430 ---- .728B .292A .292A .783 +.110 .673 2435 ---- .776B .325A .325A .831 +.114 .717 2440 ---- .823B .358A .358A .879 +.117 .762 2445 ---- .871B .446A .446A .927 +.119 .808 2450 ---- .975B .428A .428A .976 +.122 .854 2455 ---- .968B .521A .521A 1.025 +.124 .901 2460 ---- 1.017B .561A .561A 1.074 +.126 .948 2465 ---- 1.066B .601A .601A 1.123 +.128 .995 2470 ---- 1.115B .643A .643A 1.173 +.130 1.043 2475 ---- 1.165B .635A .635A 1.222 +.131 1.091 2480 ---- 1.214B .729A .729A 1.272 +.133 1.139 2485 ---- 1.264B .773A .773A 1.322 +.134 1.188 2490 ---- 1.314B ---- ---- 1.372 +.135 1.237 2495 ---- 1.363B ---- ---- 1.422 +.136 1.286 2500 ---- 1.413B .864A .864A 1.472 +.137 1.335 2505 ---- 1.463B ---- ---- 1.522 +.138 1.384 2510 ---- 1.513B ---- ---- 1.572 +.139 1.433 2515 ---- 1.562B ---- ---- 1.622 +.139 1.483 2520 ---- 1.612B ---- ---- 1.672 +.140 1.532 2525 ---- 1.662B ---- ---- 1.722 +.140 1.582 2530 ---- 1.712B ---- ---- 1.772 +.141 1.631 2550 ---- 1.912B ---- ---- 1.972 +.141 1.831 2575 ---- 2.161B ---- ---- 2.222 +.141 2.081 2600 ---- 2.411B ---- ---- 2.472 +.141 2.331 2625 ---- 2.661B ---- ---- 2.722 +.142 2.580 2650 ---- 2.911B ---- ---- 2.972 +.142 2.830 2675 ---- 3.161B ---- ---- 3.222 +.142 3.080 2700 ---- 3.411B ---- ---- 3.472 +.142 3.330 2725 ---- 3.661B ---- ---- 3.722 +.142 3.580 2750 ---- 3.911B ---- ---- 3.971 +.141 3.830 2775 ---- 4.161B ---- ---- 4.221 +.141 4.080 2800 ---- 4.411B ---- ---- 4.471 +.141 4.330 2825 ---- 4.661B ---- ---- 4.721 +.141 4.580 2850 ---- 4.911B ---- ---- 4.971 +.141 4.830 2875 ---- 5.161B ---- ---- 5.221 +.141 5.080 2900 ---- 5.411B ---- ---- 5.471 +.141 5.330 2925 ---- 5.661B ---- ---- 5.721 +.141 5.580 TOTAL EST.VOL VOLUME OPEN INT SO3 JUN23 Silver Weekly 3 Options CALL 1800 ---- ---- 5.602A 5.602A 5.529 -.141 5.670 1825 ---- ---- 5.352A 5.352A 5.279 -.141 5.420 1850 ---- ---- 5.102A 5.102A 5.029 -.141 5.170 1875 ---- ---- 4.852A 4.852A 4.779 -.141 4.920 1900 ---- ---- 4.602A 4.602A 4.529 -.141 4.670 1925 ---- ---- 4.352A 4.352A 4.279 -.141 4.420 1950 ---- ---- 4.102A 4.102A 4.029 -.141 4.170 1975 ---- ---- 3.852A 3.852A 3.779 -.141 3.920 2000 ---- ---- 3.602A 3.602A 3.529 -.141 3.670 2025 ---- ---- 3.352A 3.352A 3.279 -.141 3.420 2050 ---- ---- 3.102A 3.102A 3.029 -.141 3.170 2075 ---- ---- 2.853A 2.853A 2.779 -.142 2.921 2100 ---- ---- 2.604A 2.604A 2.530 -.142 2.672 2125 ---- ---- 2.375A 2.375A 2.282 -.143 2.425 2150 ---- ---- 2.129A 2.129A 2.036 -.144 2.180 2175 ---- ---- 1.765A 1.765A 1.792 -.145 1.937 2190 ---- ---- 1.740A 1.740A 1.648 -.145 1.793 2195 ---- ---- 1.692A 1.692A 1.601 -.144 1.745 2200 ---- 1.772B 1.528A 1.772B 1.554 -.144 1.698 2 2205 ---- ---- 1.597A 1.597A 1.507 -.144 1.651 2210 ---- ---- 1.550A 1.550A 1.460 -.144 1.604 2215 ---- ---- 1.503A 1.503A 1.413 -.144 1.557 2220 ---- ---- 1.457A 1.457A 1.367 -.144 1.511 2225 ---- 1.716B 1.300A 1.716B 1.322 -.142 1.464 2230 ---- ---- 1.364A 1.364A 1.276 -.143 1.419 2235 ---- ---- 1.277A 1.277A 1.231 -.142 1.373 2240 ---- ---- 1.234A 1.234A 1.187 -.141 1.328 2245 ---- ---- 1.189A 1.189A 1.143 -.140 1.283 2250 ---- 1.677B 1.082A 1.677B 1.099 -.140 1.239 2255 ---- 1.211B 1.102A 1.102A 1.057 -.138 1.195 2260 ---- 1.228B 1.060A 1.060A 1.014 -.138 1.152 2265 ---- 1.228B 1.018A 1.018A .973 -.136 1.109 2270 ---- 1.260B .977A .977A .932 -.135 1.067 2275 ---- 1.442B .878A 1.442B .892 -.133 1.025 2280 ---- 1.191B .892A .892A .852 -.132 .984 7 2285 ---- 1.196B .854A .854A .814 -.130 .944 2290 ---- 1.172B .818A .818A .776 -.129 .905 2295 ---- 1.190B .779A .779A .739 -.128 .867 2300 ---- 1.217B .695A 1.217B .703 -.126 .829 2305 ---- 1.111B .660A .660A .668 -.124 .792 2310 ---- 1.066B .627A .627A .634 -.123 .757 2315 ---- 1.023B .597A .597A .602 -.120 .722 2 2320 ---- .979B .562A .741B .570 -.117 .687 2325 ---- 1.003B .533A 1.003B .539 -.115 .654 20 2330 ---- .896B .505A .673B .510 -.112 .622 2335 ---- .893B .477A .888B .482 -.109 .591 1 2340 ---- .856B .450A .851B .454 -.107 .561 2345 ---- .819B .426A .814B .428 -.104 .532 2 2350 ---- .806B .400A .805B .403 -.101 .504 2355 ---- .747B .376A .743B .379 -.098 .477 2360 ---- .713B .354A .709B .356 -.095 .451 6 2365 ---- .682B .333A .682B .334 -.092 .426 2370 .330 .653B .312A .320A .313 -.090 1 .403 2 2375 .430 .634B .292A .436B .292 -.088 6 .380 2380 ---- .602B .273A .576B .273 -.085 .358 10 2385 ---- .570B .255A .550B .255 -.081 .336 15 2390 ---- .540B .238A .537B .237 -.079 .316 2395 ---- .511B .221A .510B .221 -.076 .297 2400 ---- .483B .207A .483B .205 -.074 .279 14 2405 ---- .456B .193A .456B .191 -.071 .262 8 2410 ---- .431B .178A .431B .177 -.069 .246 1 2415 ---- .406B .165A .165A .164 -.067 .231 2420 ---- .383B .153A .383B .152 -.065 .217 2425 .238 .361B .142A .361B .141 -.062 40 .203 214 200 2430 ---- .339B .132A .132A .130 -.060 .190 2435 ---- .320B .123A .123A .120 -.058 10 .178 2440 ---- .300B .114A .114A .111 -.056 5 .167 1 2445 ---- .282B .105A .105A .103 -.053 .156 2450 .217 .264B .098A .099A .095 -.051 141 .146 204 265 2455 ---- .247B .091A .091A .088 -.048 .136 2460 ---- .232B .084A .084A .081 -.045 .126 1 2 2465 ---- .216B .077A .077A .075 -.043 .118 2470 ---- .202B .072A .072A .069 -.040 .109 2 2475 .088 .187B .067A .162B .064 -.038 4 .102 50 57 2480 .060 .174B .060 .060 .059 -.035 3 .094 2485 ---- .162B .057A .057A .055 -.033 .088 1 2490 ---- .150B .053A .053A .050 -.032 .082 10 2495 ---- .140B .050A .050A .047 -.029 .076 2500 .048 .130B .046A .046A .043 -.028 1 .071 5 2505 ---- .121B .043A .043A .040 -.026 .066 1 2525 .026 .089B .026 .026 .029 -.021 3 .050 2550 ---- .061B .024A .024A .020 -.016 5 .036 5 2575 .019 .041B .014 .014 .013 -.014 12 .027 1 2600 ---- .029B .015A .015A .009 -.011 .020 102 2625 .009 .019B .009 .010 .006 -.008 20 .014 2650 ---- .014B .010A .014B .004 -.007 .011 4 2675 ---- .009B ---- .009B .003 -.005 .008 11 2700 ---- ---- ---- ---- .002 -.004 .006 5 2725 ---- ---- ---- ---- .001 -.004 .005 8 2750 ---- ---- ---- ---- .001 -.003 .004 6 2775 ---- ---- ---- ---- .001 -.002 .003 24 2800 ---- ---- ---- ---- .001 -.001 .002 18 2825 ---- ---- ---- ---- .001 -.001 .002 6 2850 ---- ---- ---- ---- .001 .000 .001 13 2875 ---- ---- ---- ---- .001 .000 .001 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 .000 .001 2050 ---- ---- ---- ---- .001 .000 .001 2075 ---- ---- ---- ---- .001 -.001 .002 1 2100 ---- ---- ---- ---- .002 -.002 .004 14 2125 ---- ---- ---- ---- .005 -.002 .007 2150 ---- ---- .007A .007A .008 -.003 .011 2175 .014 .015 .009A .014 .015 -.004 30 .019 3 2190 ---- ---- .012A .012A .021 -.004 .025 2195 ---- ---- .013A .013A .023 -.004 .027 2200 .011 .028 .011 .027 .026 -.004 17 .030 3 13 2205 ---- ---- .015A .015A .029 -.003 .032 2210 ---- .036B .016A .036B .032 -.003 .035 2215 ---- .040B .018A .040B .036 -.003 .039 2220 ---- .044B .019A .044B .040 -.002 .042 2225 ---- .049B .021A .049B .044 -.002 .046 11 2230 ---- .054B .023A .054B .048 -.002 .050 3 2235 ---- .059B .025A .025A .053 -.002 .055 2240 .025 .065B .025 .056B .059 -.001 2 .060 2 12 2245 ---- .072B .029A .029A .065 .000 .065 2 2 2250 .028 .079B .028 .069A .072 +.002 4 .070 50 50 2255 ---- .087B .035A .035A .079 +.003 .076 30 2260 .050 .095B .038A .084B .086 +.003 4 .083 2265 ---- .104B .041A .041A .095 +.005 .090 4 2270 ---- .113B .045A .045A .104 +.006 .098 2275 ---- .124B .049A .049A .113 +.007 5 .106 2280 ---- .135B .053A .053A .124 +.009 .115 2285 ---- .147B .057A .057A .135 +.010 .125 2290 ---- .160B .062A .062A .148 +.012 .136 2295 ---- .174B .068A .068A .161 +.013 .148 2300 .134 .187B .073A .165A .175 +.015 10 .160 4 15 2305 ---- .203B .080A .080A .190 +.017 .173 2310 ---- .220B .086A .086A .206 +.019 5 .187 2315 ---- .239B .094A .094A .223 +.021 .202 2320 ---- .258B .102A .102A .241 +.023 .218 2325 ---- .278B .111A .111A .261 +.026 .235 41 2330 ---- .300B .120A .120A .281 +.029 .252 1 2335 ---- .321B .130A .130A .303 +.032 .271 2340 ---- .346B .141A .141A .326 +.035 .291 1 1 2345 ---- .371B .152A .152A .349 +.037 .312 3 2350 .387 .396B .164A .355A .374 +.040 76 .334 106 2355 ---- .423B .177A .177A .400 +.043 10 .357 2360 ---- .451B .191A .191A .427 +.046 .381 2365 ---- .480B .207A .207A .455 +.049 .406 2370 ---- .510B .223A .223A .483 +.050 .433 2375 ---- .541B .241A .241A .513 +.054 .459 10 2380 ---- .573B .259A .259A .544 +.057 .487 2385 ---- .605B .278A .278A .575 +.059 .516 2390 ---- .639B .299A .299A .608 +.062 .546 2395 ---- .673B .320A .320A .642 +.065 .577 2400 .560 .709B .342A .342A .676 +.067 2 .609 1 2405 ---- .715B .365A .365A .711 +.069 .642 2410 ---- .714B .391A .391A .747 +.072 .675 2415 ---- .726B .415A .415A .784 +.074 .710 2420 ---- .766B .442A .442A .822 +.076 .746 2425 ---- .896B .469A .469A .861 +.079 .782 2430 ---- .848B .499A .499A .900 +.080 .820 2435 ---- .890B .527A .527A .940 +.082 .858 1 2440 ---- .934B .558A .558A .981 +.085 .896 2445 ---- .976B .595A .595A 1.023 +.088 .935 2450 ---- 1.103B .620A .620A 1.065 +.090 .975 2455 ---- 1.064B .659A .659A 1.107 +.092 1.015 2460 ---- 1.109B .693A .693A 1.151 +.096 1.055 2465 ---- 1.153B .727A .727A 1.195 +.099 1.096 2470 ---- 1.199B .762A .762A 1.239 +.101 1.138 2475 ---- 1.322B .793A .793A 1.284 +.104 1.180 2480 ---- 1.294B .902A .902A 1.329 +.106 1.223 2485 ---- 1.332B .940A .940A 1.374 +.107 1.267 2490 ---- 1.364B .978A .978A 1.420 +.110 1.310 2495 ---- 1.383B 1.017A 1.017A 1.466 +.111 1.355 2500 ---- 1.551B .986A .986A 1.513 +.114 1.399 2505 ---- 1.475B 1.097A 1.097A 1.559 +.114 1.445 2525 ---- 1.788B 1.194A 1.194A 1.749 +.120 1.629 2550 ---- 2.028B 1.414A 1.414A 1.989 +.125 1.864 2575 ---- 2.145B 1.644A 1.644A 2.233 +.129 2.104 2600 ---- 2.390B 1.881A 1.881A 2.478 +.131 2.347 2625 ---- 2.637B ---- ---- 2.725 +.133 2.592 2650 ---- 2.884B ---- ---- 2.973 +.135 2.838 2675 ---- 3.132B ---- ---- 3.222 +.136 3.086 2700 ---- 3.381B ---- ---- 3.471 +.137 3.334 2725 ---- 3.649B ---- ---- 3.721 +.139 3.582 2750 ---- 3.898B ---- ---- 3.971 +.140 3.831 2775 ---- 4.148B ---- ---- 4.221 +.140 4.081 2800 ---- 4.398B ---- ---- 4.471 +.141 4.330 2825 ---- 4.648B ---- ---- 4.721 +.141 4.580 2850 ---- 4.898B ---- ---- 4.971 +.141 4.830 2875 ---- 5.148B ---- ---- 5.221 +.141 5.080 2900 ---- 5.398B ---- ---- 5.471 +.141 5.330 TOTAL EST.VOL VOLUME OPEN INT SO4 JUN23 Silver Weekly 4 Options CALL 1825 ---- ---- 5.350A 5.350A 5.279 -.141 5.420 1850 ---- ---- 5.100A 5.100A 5.029 -.141 5.170 1875 ---- ---- 4.850A 4.850A 4.779 -.141 4.920 1900 ---- ---- 4.600A 4.600A 4.529 -.141 4.670 1925 ---- ---- 4.350A 4.350A 4.279 -.141 4.420 1950 ---- 4.171B 4.100A 4.100A 4.029 -.141 4.170 1975 ---- 3.921B 3.850A 3.850A 3.779 -.141 3.920 2000 ---- ---- 3.618A 3.618A 3.530 -.140 3.670 2025 ---- ---- 3.370A 3.370A 3.281 -.140 3.421 2050 ---- ---- 3.122A 3.122A 3.033 -.140 3.173 2075 ---- ---- 2.875A 2.875A 2.786 -.140 2.926 2100 ---- ---- 2.629A 2.629A 2.540 -.141 2.681 2125 ---- ---- 2.385A 2.385A 2.296 -.141 2.437 2150 ---- ---- 2.026A 2.026A 2.055 -.142 2.197 2175 ---- 2.109B 1.792A 2.109B 1.817 -.143 1.960 2200 ---- 2.177B 1.564A 2.177B 1.586 -.142 1.728 2225 ---- 1.939B 1.345A 1.939B 1.363 -.140 1.503 2230 ---- 1.462B 1.376A 1.376A 1.320 -.139 1.459 2235 ---- 1.440B 1.334A 1.334A 1.277 -.138 1.415 2240 ---- 1.468B 1.292A 1.292A 1.235 -.137 1.372 2245 ---- 1.447B 1.252A 1.252A 1.194 -.136 1.330 2250 ---- 1.707B 1.138A 1.707B 1.153 -.135 1.288 2255 ---- 1.433B 1.172A 1.172A 1.112 -.134 1.246 2260 ---- 1.463B 1.132A 1.132A 1.073 -.132 1.205 2265 ---- 1.438B 1.093A 1.093A 1.034 -.131 1.165 2270 ---- 1.451B 1.056A 1.056A .995 -.130 1.125 2275 ---- 1.483B .946A 1.483B .958 -.128 1.086 2280 ---- 1.373B .982A .982A .921 -.126 1.047 2285 ---- 1.330B .947A .947A .884 -.126 1.010 2290 ---- 1.288B .912A .912A .849 -.123 .972 2 2 2295 ---- 1.245B .805A .805A .814 -.122 .936 1 1 2300 ---- 1.269B .773A 1.269B .781 -.119 .900 2305 ---- 1.162B .740A .740A .748 -.118 .866 2310 ---- 1.123B .704A .891B .716 -.115 .831 2315 ---- 1.081B .673A .856B .684 -.114 .798 2320 ---- 1.043B .644A .822B .654 -.112 .766 2325 ---- 1.067B .616A 1.066B .625 -.109 .734 2330 ---- 1.002B .588A .997B .596 -.107 .703 2335 ---- .967B .561A .966B .569 -.105 .674 2340 ---- .930B .535A .925B .542 -.103 .645 1 2345 ---- .894B .510A .890B .516 -.101 .617 2350 ---- .882B .486A .882B .491 -.098 .589 2355 .771 .827B .462A .467A .467 -.096 2 .563 2360 ---- .796B .440A .795B .444 -.094 .538 2365 ---- .784B .418A .756B .422 -.091 .513 2370 ---- .752B .398A .724B .401 -.088 .489 2375 ---- .720B .378A .717B .380 -.086 .466 2380 ---- .690B .359A .666B .361 -.083 .444 2385 ---- .660B .340A .655B .342 -.081 .423 2390 ---- .632B .323A .628B .324 -.078 .402 2395 ---- .604B .306A .604B .306 -.076 .382 2400 ---- .576B .290A .576B .289 -.074 .363 2405 ---- .550B .275A .550B .274 -.071 .345 2410 ---- .524B .261A .524B .258 -.070 .328 2415 ---- .500B .246A .500B .244 -.067 .311 2420 ---- .476B .232A .476B .230 -.066 .296 2425 ---- .454B .219A .454B .217 -.064 .281 2430 ---- .432B .207A .432B .205 -.061 .266 2435 ---- .411B .196A .196A .193 -.060 .253 2440 ---- .391B .185A .185A .182 -.058 .240 2445 ---- .370B .174A .174A .172 -.055 .227 2450 ---- .351B .165A .165A .162 -.053 .215 10 10 2455 ---- .333B .156A .156A .153 -.051 .204 2460 ---- .318B .146A .146A .144 -.049 .193 2465 ---- .300B .139A .139A .136 -.047 .183 2470 ---- .284B .131A .131A .128 -.045 .173 2475 ---- .269B .124A .124A .121 -.043 .164 2 2 2480 ---- .254B .117A .117A .114 -.041 .155 2485 ---- .241B .110A .110A .107 -.040 .147 2490 .126 .228B .105A .228B .101 -.038 6 .139 2495 ---- .216B .099A .099A .096 -.036 .132 2500 ---- .204B .093A .093A .090 -.035 .125 2 2525 ---- .155B .072A .072A .068 -.028 .096 2550 ---- .117B .056A .056A .052 -.022 .074 1 2575 ---- .088B .044A .044A .040 -.018 .058 2600 ---- .067B .036A .036A .031 -.015 .046 2625 ---- .051B .030A .030A .025 -.011 .036 2650 ---- .039B .025A .025A .020 -.010 .030 2675 ---- .031B .022A .031B .017 -.007 .024 2700 ---- .023B .019A .023B .014 -.006 .020 2725 ---- .018B .016A .018B .012 -.005 .017 2750 ---- ---- ---- ---- .010 -.004 .014 2775 ---- ---- ---- ---- .009 -.003 .012 2800 ---- ---- ---- ---- .007 -.003 .010 2825 ---- ---- ---- ---- .006 -.003 .009 2850 ---- ---- ---- ---- .006 -.002 .008 2875 ---- ---- ---- ---- .005 -.002 .007 2900 ---- ---- ---- ---- .004 -.002 .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 .000 .001 1950 ---- ---- ---- ---- .002 +.001 .001 1975 ---- ---- ---- ---- .003 +.001 .002 2000 ---- ---- ---- ---- .004 +.001 .003 2025 ---- ---- ---- ---- .005 .000 .005 2050 ---- ---- ---- ---- .008 +.001 .007 2075 ---- ---- ---- ---- .011 +.001 .010 2100 ---- ---- ---- ---- .015 +.001 .014 2125 ---- ---- .014A .014A .020 -.001 .021 2150 ---- ---- .018A .018A .029 -.001 .030 2175 ---- ---- .024A .024A .041 -.002 .043 2200 ---- .063B .033A .063B .060 -.001 .061 2225 ---- .093B .046A .093B .087 +.002 .085 2230 ---- .100B .050A .050A .093 +.001 .092 2235 ---- .107B .053A .053A .101 +.003 .098 2240 ---- .116B .058A .058A .108 +.003 .105 2245 ---- .124B .062A .062A .117 +.005 .112 2250 ---- .134B .066A .066A .126 +.006 .120 2255 ---- .143B .070A .070A .135 +.007 .128 2260 ---- .154B .075A .075A .145 +.008 .137 2265 ---- .165B .080A .080A .156 +.009 .147 2270 ---- .177B .086A .086A .168 +.011 .157 2275 ---- .190B .091A .091A .180 +.012 .168 2280 ---- .203B .097A .097A .193 +.014 .179 2285 ---- .217B .104A .104A .207 +.016 .191 2290 ---- .232B .111A .111A .221 +.017 .204 2295 ---- .247B .118A .118A .236 +.018 .218 2300 ---- .264B .126A .126A .253 +.021 .232 2305 ---- .282B .134A .134A .270 +.023 .247 2310 ---- .300B .143A .143A .287 +.024 .263 2315 ---- .320B .153A .153A .306 +.027 .279 2320 ---- .340B .163A .163A .326 +.029 .297 2325 ---- .361B .174A .174A .346 +.031 .315 2330 ---- .383B .186A .186A .368 +.034 .334 2335 ---- .406B .199A .199A .390 +.036 .354 2340 ---- .430B .211A .211A .413 +.038 .375 2345 ---- .455B .225A .225A .437 +.040 .397 2350 ---- .481B .240A .240A .463 +.043 .420 2355 ---- .508B .255A .255A .488 +.045 .443 2360 ---- .535B .271A .271A .515 +.047 .468 2365 ---- .563B .289A .289A .543 +.050 .493 2370 ---- .593B .309A .309A .571 +.052 .519 2375 ---- .623B .327A .327A .601 +.055 .546 2380 ---- .654B .347A .347A .631 +.057 .574 2385 ---- .685B .368A .368A .662 +.060 .602 2390 ---- .718B .390A .390A .694 +.062 .632 2395 ---- .751B .413A .413A .726 +.064 .662 2400 ---- .786B .435A .435A .760 +.067 .693 2405 ---- .820B .460A .460A .794 +.069 .725 2 2 2410 ---- .855B .485A .485A .828 +.071 .757 2 2 2415 ---- .863B .512A .512A .864 +.074 .790 2420 ---- .868B .537A .537A .900 +.075 .825 2 2 2425 ---- .966B .564A .564A .937 +.078 .859 2430 ---- .919B .592A .592A .974 +.079 .895 2435 ---- .959B .622A .622A 1.013 +.082 .931 2440 ---- .998B .651A .651A 1.051 +.083 .968 2445 ---- 1.038B .681A .681A 1.091 +.085 1.006 2450 ---- 1.163B .713A .713A 1.131 +.087 1.044 2455 ---- 1.120B .749A .749A 1.172 +.090 1.082 2460 ---- 1.162B .781A .781A 1.213 +.092 1.121 2465 ---- 1.204B .814A .814A 1.255 +.094 1.161 2470 ---- 1.246B .848A .848A 1.297 +.096 1.201 2475 ---- 1.374B .878A .878A 1.340 +.098 1.242 2480 ---- 1.333B .918A .918A 1.383 +.100 1.283 2485 ---- 1.377B .954A .954A 1.426 +.101 1.325 2490 ---- 1.422B 1.066A 1.066A 1.470 +.103 1.367 2495 ---- 1.467B 1.102A 1.102A 1.514 +.104 1.410 2500 ---- 1.595B 1.062A 1.062A 1.559 +.107 1.452 2525 ---- 1.823B 1.261A 1.261A 1.786 +.113 1.673 2550 ---- 2.057B 1.471A 1.471A 2.019 +.118 1.901 2575 ---- 2.295B 1.691A 1.691A 2.257 +.123 2.134 2600 ---- 2.537B 1.920A 1.920A 2.499 +.127 2.372 2625 ---- 2.716B 2.156A 2.156A 2.742 +.130 2.612 2650 ---- 2.901B 2.392A 2.392A 2.987 +.132 2.855 2675 ---- 3.147B 2.632A 2.632A 3.233 +.134 3.099 2700 ---- 3.393B ---- ---- 3.481 +.136 3.345 2725 ---- 3.641B ---- ---- 3.728 +.136 3.592 2750 ---- 3.889B ---- ---- 3.976 +.137 3.839 2775 ---- 4.137B ---- ---- 4.225 +.138 4.087 2800 ---- 4.385B ---- ---- 4.474 +.139 4.335 2825 ---- 4.634B ---- ---- 4.723 +.139 4.584 2850 ---- 4.883B ---- ---- 4.972 +.139 4.833 2875 ---- 5.133B ---- ---- 5.222 +.140 5.082 2900 ---- 5.400B 5.329A 5.329A 5.471 +.140 5.331 TOTAL EST.VOL VOLUME OPEN INT SO5 JUN23 Silver Weekly 5 Options CALL 1875 ---- ---- ---- ---- 4.999 -.140 5.139 1900 ---- ---- ---- ---- 4.749 -.140 4.889 1925 ---- ---- ---- ---- 4.499 -.140 4.639 1950 ---- ---- ---- ---- 4.249 -.140 4.389 1975 ---- ---- ---- ---- 4.000 -.140 4.140 2000 ---- ---- ---- ---- 3.751 -.141 3.892 2025 ---- ---- ---- ---- 3.503 -.141 3.644 2050 ---- ---- ---- ---- 3.256 -.142 3.398 2075 ---- ---- ---- ---- 3.010 -.143 3.153 2100 ---- ---- ---- ---- 2.766 -.143 2.909 2125 ---- ---- 2.498A 2.498A 2.524 -.143 2.667 2150 ---- 2.527B 2.261A 2.527B 2.285 -.143 2.428 2175 ---- 2.601B 2.028A 2.601B 2.050 -.143 2.193 2200 ---- 2.406B 1.802A 2.406B 1.822 -.140 1.962 2225 ---- 2.171B 1.583A 2.170B 1.601 -.138 1.739 2250 ---- 1.941B 1.376A 1.941B 1.391 -.133 1.524 2275 ---- 1.720B 1.180A 1.720B 1.192 -.129 1.321 2285 ---- 1.561B 1.193A 1.193A 1.117 -.126 1.243 2290 ---- 1.517B 1.156A 1.156A 1.080 -.125 1.205 2295 ---- 1.474B 1.122A 1.122A 1.044 -.124 1.168 2 2300 ---- 1.505B 1.000A 1.505B 1.009 -.123 1.132 2305 ---- 1.391B .966A .966A .974 -.121 1.095 2310 ---- 1.349B .933A .933A .940 -.120 1.060 2315 ---- 1.311B .901A .901A .907 -.118 1.025 2320 ---- 1.267B .869A .869A .875 -.116 .991 2325 ---- 1.303B .839A 1.303B .843 -.114 .957 2 2330 ---- 1.188B .802A .982B .812 -.113 .925 2335 ---- 1.149B .772A .948B .782 -.111 .893 2340 ---- 1.111B .744A .947B .753 -.109 .862 2345 ---- 1.130B .716A 1.129B .725 -.107 .832 2350 ---- 1.114B .689A 1.114B .697 -.105 .802 2355 ---- 1.059B .662A 1.055B .670 -.103 .773 2360 .675 1.025B .637A .679B .644 -.101 1 .745 2365 ---- .994B .612A .993B .618 -.099 .717 2370 ---- .959B .588A .955B .594 -.096 .690 2375 ---- .942B .564A .940B .569 -.094 .663 2380 ---- .909B .541A .889B .546 -.092 .638 2385 ---- .877B .519A .858B .524 -.089 .613 2390 ---- .846B .498A .830B .502 -.086 .588 2395 ---- .816B .478A .816B .481 -.084 .565 2400 ---- .787B .458A .787B .460 -.083 .543 2405 ---- .759B .439A .759B .441 -.080 .521 2410 ---- .731B .420A .731B .422 -.078 .500 2415 ---- .703B .402A .703B .403 -.077 .480 2420 ---- .677B .385A .677B .386 -.074 .460 2425 ---- .652B .369A .652B .369 -.072 .441 2430 ---- .627B .353A .627B .353 -.070 .423 2435 ---- .603B .338A .603B .337 -.069 .406 2440 ---- .580B .323A .580B .322 -.067 .389 2445 ---- .557B .309A .557B .308 -.064 .372 2450 ---- .534B .295A .534B .294 -.062 .356 2455 ---- .513B .282A .513B .280 -.061 .341 2460 ---- .491B .268A .491B .267 -.060 .327 2465 ---- .471B .256A .471B .255 -.058 .313 2470 ---- .451B .244A .451B .243 -.056 .299 2475 ---- .433B .233A .233A .232 -.054 .286 2480 ---- .415B .223A .415B .221 -.053 .274 2485 ---- .397B .213A .397B .210 -.052 .262 2490 ---- .380B .203A .380B .201 -.049 .250 2495 ---- .364B .195A .364B .191 -.048 .239 2500 ---- .349B .185A .185A .182 -.047 .229 2525 ---- .280B .147A .147A .144 -.039 .183 2550 ---- .224B .118A .118A .115 -.032 .147 2575 ---- .179B .096A .096A .092 -.027 .119 2600 ---- .143B .079A .079A .074 -.023 .097 2625 ---- .115B .066A .066A .061 -.019 .080 2650 ---- .092B .056A .056A .050 -.016 .066 2675 ---- .074B .047A .047A .042 -.014 .056 29 2700 ---- .060B .041A .041A .035 -.012 .047 2725 ---- .049B .035A .035A .030 -.010 .040 2750 ---- .040B .031A .031A .025 -.009 .034 2775 ---- .034B .027A .034B .022 -.007 .029 2800 ---- .028B .024A .028B .019 -.007 .026 2825 ---- .024B ---- .024B .017 -.005 .022 2850 ---- .020B ---- .020B .015 -.004 .019 2875 ---- .018B ---- .018B .013 -.004 .017 2900 ---- ---- ---- ---- .011 -.004 .015 TOTAL EST.VOL VOLUME OPEN INT SO5 JUN23 Silver Weekly 5 Options PUT 1875 ---- ---- ---- ---- .002 .000 .002 1900 ---- ---- ---- ---- .002 -.001 .003 1925 ---- ---- ---- ---- .003 -.001 .004 1950 ---- ---- ---- ---- .004 -.001 .005 1975 ---- ---- ---- ---- .005 -.002 .007 2000 ---- ---- ---- ---- .007 -.002 .009 2025 ---- ---- ---- ---- .010 -.001 .011 2050 ---- ---- ---- ---- .013 -.002 .015 2075 ---- ---- .018A .018A .017 -.003 .020 2100 ---- ---- .019A .019A .023 -.003 .026 2125 ---- ---- .024A .024A .030 -.004 .034 2150 ---- ---- .030A .030A .041 -.004 .045 2175 ---- ---- .038A .038A .056 -.003 .059 2200 ---- .081B .050A .081B .077 -.001 .078 2225 ---- .111B .066A .109B .106 +.002 .104 2250 ---- .151B .087A .087A .145 +.006 .139 2275 ---- .203B .114A .114A .196 +.011 .185 2285 ---- .230B .126A .126A .220 +.013 .207 2290 ---- .243B .134A .134A .233 +.014 .219 2295 ---- .257B .141A .141A .247 +.015 .232 2300 ---- .272B .149A .149A .262 +.017 .245 2305 ---- .289B .157A .157A .277 +.018 .259 2310 ---- .306B .166A .166A .293 +.020 .273 2315 ---- .323B .175A .175A .310 +.022 .288 2320 ---- .341B .185A .185A .327 +.023 .304 2325 ---- .360B .196A .196A .345 +.025 .320 2330 ---- .379B .207A .207A .364 +.027 .337 2335 ---- .399B .219A .219A .384 +.029 .355 2340 ---- .421B .231A .231A .405 +.031 .374 2345 ---- .442B .243A .243A .426 +.032 .394 2350 ---- .465B .258A .258A .449 +.035 .414 2355 ---- .488B .271A .271A .471 +.036 .435 2360 ---- .512B .286A .286A .495 +.038 .457 2365 ---- .537B .302A .302A .520 +.041 .479 2370 .517 .563B .318A .318A .545 +.043 3 .502 2375 ---- .589B .336A .336A .570 +.045 .525 2380 ---- .617B .354A .354A .597 +.048 .549 2385 ---- .644B .373A .373A .624 +.050 .574 2390 ---- .673B .392A .392A .652 +.053 .599 2395 ---- .702B .412A .412A .681 +.055 .626 2400 ---- .732B .433A .433A .711 +.058 .653 2405 ---- .763B .455A .455A .741 +.060 .681 2410 ---- .795B .478A .478A .772 +.062 .710 2415 ---- .827B .501A .501A .803 +.063 .740 2420 ---- .860B .525A .525A .836 +.066 .770 2425 ---- .893B .548A .548A .869 +.068 .801 2430 ---- .927B .575A .575A .902 +.069 .833 2435 ---- .962B .600A .600A .937 +.072 .865 2440 ---- .997B .626A .626A .971 +.073 .898 2445 ---- 1.022B .654A .654A 1.007 +.075 .932 2450 ---- 1.063B .681A .681A 1.043 +.077 .966 2455 ---- 1.052B .710A .710A 1.079 +.079 1.000 2460 ---- 1.045B .738A .738A 1.116 +.080 1.036 2465 ---- 1.080B .768A .768A 1.153 +.081 1.072 2470 ---- 1.119B .798A .798A 1.191 +.083 1.108 2475 ---- 1.254B .829A .829A 1.230 +.085 1.145 2480 ---- 1.198B .861A .861A 1.269 +.087 1.182 2485 ---- 1.238B .893A .893A 1.309 +.089 1.220 2490 ---- 1.279B .925A .925A 1.349 +.090 1.259 2495 ---- 1.321B .959A .959A 1.389 +.091 1.298 2500 ---- 1.457B .993A .993A 1.430 +.093 1.337 2525 ---- 1.670B 1.171A 1.171A 1.641 +.100 1.541 2550 ---- 1.892B 1.363A 1.363A 1.861 +.107 1.754 2575 ---- 2.119B 1.565A 1.565A 2.088 +.113 1.975 2600 ---- 2.352B 1.779A 1.779A 2.320 +.117 2.203 2625 ---- 2.589B 1.999A 1.999A 2.556 +.121 2.435 2650 ---- 2.829B 2.225A 2.225A 2.795 +.124 2.671 2675 ---- 3.070B 2.460A 2.460A 3.036 +.126 2.910 2700 ---- 3.314B 2.694A 2.694A 3.279 +.128 3.151 2725 ---- ---- 2.933A 2.933A 3.524 +.130 3.394 2750 ---- ---- 3.173A 3.173A 3.769 +.131 3.638 2775 ---- ---- 3.415A 3.415A 4.016 +.133 3.883 2800 ---- ---- ---- ---- 4.263 +.135 4.128 2825 ---- ---- ---- ---- 4.510 +.135 4.375 2850 ---- ---- ---- ---- 4.758 +.136 4.622 2875 ---- ---- ---- ---- 5.006 +.136 4.870 2900 ---- ---- ---- ---- 5.255 +.137 5.118 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***