FINAL PRE-CLEARING PRICES AS OF 06/08/23 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 1943.2 1969.0 1943.1 1965.7B 1963.6 +20.9 433 1942.7 139 3033 JUL23 1948.6 1976.0 1948.1 1971.9B 1969.9 +20.0 1144 1949.9 819 2894 AUG23 1956.2 1985.7 1955.2 1980.1 1978.6 +20.2 186811 1958.4 189529 370767 OCT23 1977.2 2005.0 1976.4A 2000.2B 1998.1 +20.2 1634 1977.9 2059 12385 DEC23 1995.0 2024.0 1994.0 2018.9 2017.2 +20.1 3432 1997.1 3311 36821 FEB24 2014.6 2042.8 2014.6 2037.7B 2035.8 +19.8 875 2016.0 442 5694 APR24 2035.7 2060.0 2035.3 2055.4B 2053.7 +19.7 218 2034.0 222 1775 JUN24 2076.2 2077.7 2069.1 2071.9B 2070.9 +19.4 84 2051.5 96 1212 AUG24 ---- ---- ---- 2065.1A 2086.9 +19.2 29 2067.7 8 143 OCT24 ---- ---- ---- 2105.0B 2100.5 +19.1 34 2081.4 13 40 DEC24 2099.9 2115.4 2099.9 2114.1A 2113.5 +19.0 79 2094.5 41 710 FEB25 ---- ---- ---- 2122.6B 2129.6 +19.3 2110.3 APR25 ---- ---- ---- ---- 2147.0 +19.5 2127.5 JUN25 ---- ---- ---- 2149.0B 2151.7 +19.8 2131.9 290 DEC25 ---- ---- ---- ---- 2178.1 +19.8 2158.3 9 JUN26 ---- ---- ---- ---- 2192.7 +19.8 2172.9 DEC26 ---- ---- ---- ---- 2217.2 +19.8 2197.4 2 JUN27 ---- ---- ---- ---- 2231.9 +19.8 2212.1 DEC27 ---- ---- ---- ---- 2254.4 +19.8 2234.6 JUN28 ---- ---- ---- ---- 2266.1 +19.8 2246.3 DEC28 ---- ---- ---- ---- 2285.6 +19.8 2265.8 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 .0 -.1 .0 .0 .0 1465 .0 DEC23 .0 .0 -.1A -.1A .0 .0 353 .0 FEB24 ---- ---- ---- ---- .0 .0 37 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUN23 23.520 24.265B 23.520 24.375B 24.264 +.825 4 23.439 431 JUL23 23.525 24.460 23.510 24.365 24.348 +.819 80525 23.529 73325 91494 AUG23 23.630 24.500 23.625 24.445A 24.455 +.817 45 23.638 2 6 SEP23 23.735 24.675 23.735 24.580A 24.567 +.818 8918 23.749 12824 36619 DEC23 24.075 24.970 24.065 24.920B 24.878 +.812 899 24.066 1007 8466 JAN24 ---- 24.200B ---- 25.065B 24.993 +.811 24.182 145 MAR24 24.615 25.230B 24.615 25.230B 25.194 +.810 197 24.384 236 1650 MAY24 25.465 25.465 25.400 25.410A 25.401 +.814 57 24.587 73 315 JUL24 25.550 25.685 25.550 25.650A 25.608 +.814 28 24.794 46 89 SEP24 ---- ---- ---- 25.505B 25.795 +.814 24.981 9 DEC24 ---- ---- ---- 25.975B 26.054 +.814 25.240 18 JAN25 ---- ---- ---- 25.670B 26.174 +.814 25.360 MAR25 ---- ---- ---- 25.675B 26.373 +.814 25.559 JUL25 ---- ---- ---- 25.870B 26.217 +.814 25.403 3 DEC25 ---- ---- ---- 25.930B 26.329 +.814 25.515 JUL26 ---- ---- ---- ---- 27.120 +.814 26.306 5 DEC26 ---- ---- ---- ---- 27.222 +.814 26.408 JUL27 ---- ---- ---- ---- 27.330 +.814 26.516 DEC27 ---- ---- ---- ---- 27.432 +.814 26.618 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUN23 ---- ---- ---- 24.365B 24.264 +.825 23.439 335 JUL23 23.500 24.460 23.500 24.365B 24.348 +.819 8898 23.529 7865 7201 AUG23 23.870 24.555 23.870 24.560B 24.455 +.817 16 23.638 21 21 SEP23 23.715 24.670B 23.715 24.585A 24.567 +.818 413 23.749 499 683 DEC23 24.205 24.980 24.205 24.870A 24.878 +.812 53 24.066 22 362 JAN24 24.285 24.835 24.285 25.090B 24.993 +.811 5 24.182 9 8 MAR24 ---- ---- ---- 25.300B 25.194 +.810 5 24.384 1 32 MAY24 ---- ---- ---- 25.400B 25.401 +.814 24.587 JUL24 ---- ---- ---- ---- 25.608 +.814 24.794 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option CALL 1200 ---- 785.10B 757.10A 757.10A 778.60 +20.20 758.40 1225 ---- 760.10B 732.10A 732.10A 753.60 +20.20 733.40 1250 ---- 735.10B 707.10A 707.10A 728.60 +20.20 708.40 1275 ---- 710.10B 682.10A 682.10A 703.60 +20.20 683.40 1300 ---- 685.10B 657.10A 657.10A 678.60 +20.20 658.40 1325 ---- 660.10B 632.10A 632.10A 653.60 +20.20 633.40 1350 ---- 635.10B 607.10A 607.10A 628.60 +20.20 608.40 1375 ---- 610.10B 582.10A 582.10A 603.60 +20.20 583.40 1390 ---- 595.10B 567.20A 567.20A 588.60 +20.20 568.40 1400 ---- 585.10B 557.10A 557.10A 578.60 +20.20 558.40 1410 ---- 575.10B 547.20A 547.20A 568.60 +20.20 548.40 1420 ---- 565.10B 537.20A 537.20A 558.60 +20.20 538.40 1425 ---- 560.10B 532.20A 532.20A 553.60 +20.20 533.40 1430 ---- 555.10B 527.20A 527.20A 548.60 +20.20 528.40 1440 ---- 545.10B 517.20A 517.20A 538.60 +20.20 518.40 1450 ---- 535.10B 507.10A 507.10A 528.60 +20.20 508.40 1460 ---- 525.10B 497.20A 497.20A 518.60 +20.20 498.40 1470 ---- 515.10B 487.20A 487.20A 508.60 +20.20 488.40 1475 ---- 510.10B 482.10A 482.10A 503.60 +20.20 483.40 1480 ---- 505.10B 477.20A 477.20A 498.60 +20.20 478.40 1490 ---- 495.10B 467.20A 467.20A 488.60 +20.20 468.40 1495 ---- 490.10B 462.20A 462.20A 483.60 +20.20 463.40 1500 ---- 485.10B 457.10A 457.10A 478.60 +20.20 458.40 1505 ---- 480.10B 452.20A 452.20A 473.60 +20.20 453.40 1510 ---- 475.10B 447.20A 447.20A 468.60 +20.20 448.40 2 1515 ---- 470.10B 442.20A 442.20A 463.60 +20.20 443.40 1520 ---- 465.10B 437.20A 437.20A 458.60 +20.20 438.40 1525 ---- 460.10B 432.20A 432.20A 453.60 +20.20 433.40 1530 ---- 455.10B 427.20A 427.20A 448.60 +20.20 428.40 1535 ---- 450.10B 422.20A 422.20A 443.60 +20.20 423.40 1540 ---- 445.10B 417.20A 417.20A 438.60 +20.20 418.40 1545 ---- 440.10B 412.20A 412.20A 433.60 +20.20 413.40 1550 ---- 435.10B 407.10A 407.10A 428.60 +20.20 408.40 1555 ---- 430.10B 402.20A 402.20A 423.60 +20.20 403.40 1560 ---- 425.10B 397.20A 397.20A 418.60 +20.20 398.40 1565 ---- 420.10B 392.20A 392.20A 413.60 +20.20 393.40 1570 ---- 415.10B 387.20A 387.20A 408.60 +20.20 388.40 1575 ---- 410.10B 382.20A 382.20A 403.60 +20.20 383.40 1580 ---- 405.10B 377.20A 377.20A 398.60 +20.20 378.40 1585 ---- 400.10B 372.20A 372.20A 393.60 +20.20 373.40 1590 ---- 395.10B 367.20A 367.20A 388.60 +20.20 368.40 1595 ---- 390.10B 362.20A 362.20A 383.60 +20.20 363.40 1600 ---- 385.10B 357.20A 357.20A 378.60 +20.20 358.40 8 1605 ---- 380.10B 352.20A 352.20A 373.60 +20.20 353.40 1610 ---- 375.10B 347.20A 347.20A 368.60 +20.20 348.40 1615 ---- 370.10B 342.20A 342.20A 363.60 +20.20 343.40 1620 ---- 365.10B 337.20A 337.20A 358.60 +20.20 338.40 1625 ---- 360.10B 332.20A 332.20A 353.60 +20.20 333.40 1 1630 ---- 355.10B 327.20A 327.20A 348.60 +20.20 328.40 1635 ---- 350.10B 322.20A 322.20A 343.60 +20.20 323.40 1640 ---- 345.10B 317.20A 317.20A 338.60 +20.20 318.40 1645 ---- 340.10B 312.20A 312.20A 333.60 +20.20 313.40 1650 ---- 335.10B 307.20A 307.20A 328.60 +20.20 308.40 3 1655 ---- 330.10B 302.20A 302.20A 323.60 +20.20 303.40 1660 ---- 325.10B 297.20A 297.20A 318.60 +20.20 298.40 1665 ---- 320.10B 292.20A 292.20A 313.60 +20.20 293.40 1670 ---- 315.10B 287.20A 287.20A 308.60 +20.20 288.40 1675 ---- 310.10B 282.20A 282.20A 303.60 +20.20 283.40 1680 ---- 305.10B 277.20A 277.20A 298.60 +20.20 278.40 1 1685 ---- 300.10B 272.20A 272.20A 293.60 +20.20 273.40 1690 ---- 295.10B 267.20A 267.20A 288.60 +20.20 268.40 1695 ---- 290.10B 262.20A 262.20A 283.60 +20.20 263.40 1700 ---- 285.10B 257.20A 257.20A 278.60 +20.20 258.40 94 1705 ---- 280.10B 252.20A 252.20A 273.60 +20.20 253.40 1710 ---- 275.10B 247.20A 247.20A 268.60 +20.20 248.40 1715 ---- 270.10B 242.20A 242.20A 263.60 +20.20 243.40 1720 ---- 265.10B 237.20A 237.20A 258.60 +20.20 238.40 1725 ---- 260.10B 232.20A 232.20A 253.60 +20.20 233.40 4 1730 ---- 255.10B 227.30A 227.30A 248.60 +20.20 228.40 1735 ---- 250.10B 222.30A 222.30A 243.60 +20.20 223.40 1740 ---- 245.10B 217.30A 217.30A 238.60 +20.20 218.40 1745 ---- 240.10B 212.30A 212.30A 233.60 +20.20 213.40 1750 ---- 235.10B 207.20A 207.20A 228.60 +20.20 208.40 91 1755 ---- 230.10B 202.30A 202.30A 223.60 +20.20 203.40 3 1760 ---- 225.10B 197.30A 197.30A 218.60 +20.20 198.40 18 1765 ---- 220.10B 192.30A 192.30A 213.60 +20.20 193.40 22 1770 ---- 215.10B 187.30A 187.30A 208.60 +20.20 188.40 4 1775 ---- 210.10B 182.00A 182.00A 203.60 +20.10 183.50 36 1780 ---- 205.10B 177.20A 177.20A 198.60 +20.10 178.50 1 1785 ---- 200.10B 172.30A 172.30A 193.60 +20.10 173.50 19 1790 ---- 195.10B 167.30A 167.30A 188.60 +20.10 168.50 2 1795 ---- 190.20B 162.30A 162.30A 183.60 +20.00 163.60 1800 ---- 185.20B 157.10A 157.10A 178.70 +20.10 158.60 5 272 1805 ---- 180.20B 152.40A 152.40A 173.70 +20.10 153.60 2 1810 ---- 175.20B 147.50A 147.50A 168.70 +20.00 148.70 142 1815 ---- 170.20B 142.50A 142.50A 163.70 +20.00 143.70 12 1820 ---- 165.20B 137.60A 137.60A 158.70 +19.90 138.80 4 1825 ---- 160.30B 132.50A 132.50A 153.80 +19.90 133.90 3 1830 ---- 155.30B 127.80A 127.80A 148.80 +19.80 129.00 11 1835 ---- 150.30B 122.90A 122.90A 143.80 +19.70 124.10 1 1840 ---- 145.40B 118.00A 118.00A 138.90 +19.70 119.20 66 1845 ---- 140.40B 113.10A 113.10A 133.90 +19.50 114.40 1 1850 ---- 135.50B 108.20A 108.20A 129.00 +19.50 109.50 623 1855 ---- 130.50B 103.40A 103.40A 124.10 +19.40 104.70 25 1860 ---- 125.60B 98.60A 98.60A 119.20 +19.30 99.90 668 1865 ---- 120.70B 93.80A 93.80A 114.30 +19.20 95.10 139 1870 ---- 115.80B 89.10A 89.10A 109.40 +19.00 90.40 256 1875 ---- 110.90B 84.40A 84.40A 104.50 +18.80 1 85.70 75 52 1880 ---- 106.00B 79.80A 79.80A 99.70 +18.70 81.00 195 1885 ---- 101.20B 75.20A 75.20A 94.90 +18.50 1 76.40 1 9 1890 ---- 96.40B 70.70A 70.70A 90.20 +18.30 71.90 288 1895 ---- 91.60B 66.30A 66.30A 85.40 +17.90 67.50 138 1900 ---- 86.90B 61.90A 61.90A 80.70 +17.50 63.20 1112 1905 ---- 82.10B 57.70A 57.70A 76.10 +17.10 59.00 554 1910 ---- 77.50B 53.60A 53.60A 71.60 +16.70 54.90 248 1915 ---- 72.90B 49.60A 49.60A 67.10 +16.10 51.00 29 1920 49.90 68.50B 45.80A 68.50B 62.70 +15.50 2 47.20 86 1925 ---- 64.00B 42.10A 42.10A 58.50 +15.00 43.50 393 1930 ---- 59.70B 38.50A 38.50A 54.30 +14.30 40.00 16 1935 ---- 55.50B 35.10A 35.10A 50.30 +13.70 36.60 1 35 1940 49.70 51.50B 31.90A 51.50B 46.40 +13.00 20 33.40 177 1945 30.40 47.60B 28.80A 44.00B 42.60 +12.20 4 30.40 2 116 1950 27.30 43.90B 26.00A 34.40A 39.10 +11.60 6 27.50 22 1922 1955 ---- 40.30B 23.30A 23.30A 35.60 +10.80 24.80 4 92 1960 22.70 36.80B 20.90A 36.80B 32.40 +10.10 11 22.30 87 1615 1965 21.00 33.60B 18.60A 30.30B 29.40 +9.40 33 20.00 30 648 1970 20.00 30.50B 16.50A 25.80A 26.50 +8.70 6 17.80 20 676 1975 15.70 27.60B 14.60A 23.70A 23.90 +8.00 227 15.90 528 2068 1980 13.90 24.90B 12.90A 22.90B 21.40 +7.30 39 14.10 52 1087 1985 12.50 22.30B 11.40A 21.80B 19.10 +6.70 75 12.40 173 464 1990 12.60 20.00B 10.10A 16.50A 17.00 +6.10 184 10.90 548 665 1995 13.10 17.90B 8.80A 14.70A 15.10 +5.50 27 9.60 39 483 2000 7.40 16.00B 7.40 13.30A 13.40 +5.00 420 8.40 551 2552 2005 9.50 14.20B 6.70A 14.20B 11.80 +4.40 12 7.40 41 361 2010 6.20 12.60B 5.90A 10.10A 10.40 +4.00 22 6.40 56 380 2015 5.70 11.20B 5.10 11.20B 9.20 +3.60 15 5.60 354 1056 2020 4.40 9.90B 4.40 7.80A 8.00 +3.10 220 4.90 49 877 2025 4.10 8.70B 3.80 6.90A 7.10 +2.90 23 4.20 607 1308 2030 3.70 7.60B 3.40A 6.20B 6.20 +2.50 75 3.70 1105 1759 2035 4.00 6.70B 2.90A 5.30A 5.40 +2.20 13 3.20 45 637 2040 3.80 5.90B 2.60A 4.70A 4.80 +2.00 14 2.80 32 632 2045 ---- 5.10B 2.30A 2.30A 4.20 +1.80 23 2.40 14 429 2050 1.90 4.50B 1.90 3.60 3.70 +1.60 213 2.10 255 4501 2055 3.00 4.00B 1.80A 3.20B 3.30 +1.40 11 1.90 9 174 2060 1.70 3.50B 1.60A 2.80B 2.90 +1.20 63 1.70 29 793 2065 3.10 3.10 1.40A 2.50A 2.60 +1.10 56 1.50 2 1484 2070 1.30 2.70 1.20A 2.20A 2.30 +1.00 20 1.30 25 1131 2075 1.00 2.40B 1.00 2.40B 2.00 +.80 134 1.20 274 1708 2080 1.30 2.10B 1.30 1.80A 1.80 +.80 46 1.00 71 885 2085 1.70 1.90B 1.70 1.90B 1.60 +.70 28 .90 7 635 2090 1.40 1.70B .80A 1.40 1.40 +.50 103 .90 16 326 2095 ---- 1.50B ---- 1.50B 1.30 +.50 .80 17 276 2100 .70 1.40 .70 1.10 1.20 +.50 254 .70 1452 3883 2105 ---- 1.30B ---- 1.30B 1.10 +.50 .60 1 358 2110 .80 1.20 .80 .90 1.00 +.40 25 .60 1 575 2115 .60 1.00B .60 1.00B .90 +.40 10 .50 47 213 2120 ---- .90B ---- .90B .80 +.30 .50 337 2125 .80 .80 .80 .80 .80 +.30 11 .50 27 1285 2130 ---- .70B ---- .70B .70 +.30 1 .40 802 2135 ---- .70B ---- .70B .70 +.30 .40 1 294 2140 ---- .60B ---- .60B .60 +.20 .40 3 1159 2145 ---- .60B ---- .60B .60 +.30 .30 81 2150 .50 .50 .50 .50 .60 +.30 135 .30 9 3780 2155 ---- .50B ---- .50B .50 +.20 .30 1 221 2160 ---- .40B ---- .40B .50 +.20 .30 859 2165 ---- .40B ---- .40B .50 +.30 4 .20 1 84 2170 .50 .50 .50 .40A .50 +.30 2 .20 367 2175 ---- .30B ---- .30B .40 +.20 27 .20 5 568 2180 ---- .30B ---- .30B .40 +.20 .20 1 217 2185 ---- .30B ---- .30B .40 +.20 .20 200 2190 ---- .30B ---- .30B .40 +.20 1 .20 1 124 2195 ---- .30B ---- .30B .40 +.30 .10 5 279 2200 .20 .30 .20 .30 .30 +.20 46 .10 1255 6182 2205 ---- .20B ---- .20B .30 +.20 .10 1 145 2210 ---- .20B ---- .20B .30 +.20 .10 165 2215 ---- .20B ---- .20B .30 +.20 .10 4 397 2220 ---- .20B ---- .20B .30 +.20 .10 5 179 2225 ---- .20B ---- .20B .20 +.10 1 .10 3 1340 2230 ---- .20B ---- .20B .20 +.10 .10 3632 2235 ---- ---- ---- ---- .20 +.10 .10 213 2240 ---- ---- ---- ---- .20 +.10 .10 167 2245 ---- ---- ---- ---- .20 +.10 .10 64 2250 ---- ---- ---- ---- .20 +.10 33 .10 9 2758 2255 .20 .20 .20 .20 .20 +.10 1 .10 46 2260 ---- ---- ---- ---- .10 .00 .10 1 39 2265 ---- ---- ---- ---- .10 .00 .10 90 2270 ---- ---- ---- ---- .10 .00 .10 513 2275 ---- ---- ---- ---- .10 .00 .10 1 1212 2280 ---- ---- ---- ---- .10 .00 .10 137 2290 ---- ---- ---- ---- .10 .00 2 .10 1 153 2300 .10 .10 .10 .10 .10 .00 1 .10 22 5682 2310 ---- ---- ---- ---- .10 .00 .10 65 2320 .10 .10 .10 .10 .10 .00 1 .10 2 49 2325 ---- ---- ---- ---- .10 .00 .10 2 419 2330 ---- ---- ---- ---- .10 .00 .10 169 2340 ---- ---- ---- ---- .10 .00 .10 246 2350 ---- ---- ---- ---- .10 .00 32 .10 48 662 2360 .10 .10 .10 .10 .10 .00 1 .10 139 2370 ---- ---- ---- ---- .10 .00 .10 184 2375 .10 .10 .10 .10 .10 .00 1 .10 224 2380 ---- ---- ---- ---- .10 .00 .10 243 2400 .10 .10 .10 .10 .10 .00 8 .10 18 753 2425 ---- ---- ---- ---- .10 .00 .10 146 2450 .10 .10 .10 .10 .10 .00 8 .10 9 5389 2475 .10 .10 .10 .10 .10 .00 4 .10 1 141 2500 .10 .10 .10 .10 .10 .00 4 .10 1443 2525 ---- ---- ---- ---- .10 .00 .10 140 2550 ---- ---- ---- ---- .10 .00 .10 435 2575 ---- ---- ---- ---- .10 .00 .10 454 2700 ---- ---- ---- ---- .10 .00 .10 852 3000 ---- ---- ---- ---- .10 .00 .10 843 OG AUG23 Gold Option CALL 1200 ---- 783.10B 757.30A 757.30A 778.60 +20.20 758.40 1225 ---- 758.10B 732.30A 732.30A 753.60 +20.20 733.40 1250 ---- 733.10B 707.30A 707.30A 728.60 +20.20 708.40 1275 ---- 708.10B 682.30A 682.30A 703.60 +20.20 683.40 1300 ---- 683.10B 657.30A 657.30A 678.60 +20.20 658.40 1325 ---- 658.10B 632.30A 632.30A 653.60 +20.20 633.40 1350 ---- 633.20B 607.30A 607.30A 628.60 +20.20 608.40 1375 ---- 608.20B 582.30A 582.30A 603.60 +20.20 583.40 1390 ---- 593.20B 567.40A 567.40A 588.60 +20.20 568.40 1400 ---- 583.20B 557.30A 557.30A 578.60 +20.20 558.40 1410 ---- 573.20B 547.40A 547.40A 568.60 +20.20 548.40 1420 ---- 563.20B 537.40A 537.40A 558.60 +20.20 538.40 1425 ---- 558.20B 532.30A 532.30A 553.60 +20.20 533.40 1430 ---- 553.20B 527.40A 527.40A 548.60 +20.20 528.40 1440 ---- 543.20B 517.40A 517.40A 538.60 +20.20 518.40 1450 ---- 533.90B 507.30A 507.30A 528.60 +20.20 508.40 1 1460 ---- 523.20B 497.40A 497.40A 518.60 +20.20 498.40 1 1470 ---- 513.20B 487.40A 487.40A 508.60 +20.20 488.40 1475 ---- 508.20B 482.30A 482.30A 503.60 +20.20 483.40 1480 ---- 503.20B 477.40A 477.40A 498.60 +20.20 478.40 1490 ---- 493.20B 467.40A 467.40A 488.60 +20.20 468.40 1495 ---- 488.20B 462.40A 462.40A 483.60 +20.20 463.40 1500 ---- 483.30B 457.30A 457.30A 478.60 +20.20 458.40 1505 ---- 478.20B 452.40A 452.40A 473.60 +20.20 453.40 1510 ---- 473.20B 447.40A 447.40A 468.60 +20.20 448.40 1515 ---- 468.20B 442.40A 442.40A 463.60 +20.20 443.40 1520 ---- 463.20B 437.40A 437.40A 458.60 +20.20 438.40 1525 ---- 458.20B 432.30A 432.30A 453.60 +20.20 433.40 1530 ---- 453.20B 427.40A 427.40A 448.60 +20.20 428.40 1535 ---- 448.20B 422.40A 422.40A 443.60 +20.20 423.40 1540 ---- 443.20B 417.40A 417.40A 438.60 +20.20 418.40 1545 ---- 438.20B 412.40A 412.40A 433.60 +20.20 413.40 1550 ---- 433.20B 407.30A 407.30A 428.60 +20.20 408.40 1555 ---- 428.20B 402.40A 402.40A 423.60 +20.20 403.40 1560 ---- 423.20B 397.40A 397.40A 418.60 +20.20 398.40 1565 ---- 418.20B 392.40A 392.40A 413.60 +20.20 393.40 1570 ---- 413.20B 387.40A 387.40A 408.60 +20.20 388.40 1575 ---- 408.20B 382.30A 382.30A 403.60 +20.20 383.40 13 1580 ---- 403.20B 377.40A 377.40A 398.60 +20.20 378.40 1585 ---- 398.20B 372.40A 372.40A 393.60 +20.20 373.40 1590 ---- 393.20B 367.40A 367.40A 388.60 +20.20 368.40 1595 ---- 388.20B 362.40A 362.40A 383.60 +20.20 363.40 1600 ---- 383.30B 357.30A 357.30A 378.60 +20.20 358.40 1605 ---- 378.20B 352.40A 352.40A 373.60 +20.20 353.40 1610 ---- 373.20B 347.40A 347.40A 368.60 +20.20 348.40 1615 ---- 368.20B 342.40A 342.40A 363.60 +20.20 343.40 1620 ---- 363.30B 337.40A 337.40A 358.60 +20.20 338.40 1625 ---- 358.30B 332.30A 332.30A 353.60 +20.20 333.40 1630 ---- 353.20B 327.40A 327.40A 348.60 +20.20 328.40 1635 ---- 348.30B 322.40A 322.40A 343.60 +20.20 323.40 1640 ---- 343.30B 317.40A 317.40A 338.60 +20.20 318.40 1645 ---- 338.30B 312.40A 312.40A 333.60 +20.20 313.40 1650 ---- 334.20B 307.40A 307.40A 328.60 +20.20 308.40 66 1655 ---- 328.30B 302.40A 302.40A 323.60 +20.20 303.40 1660 ---- 323.30B 297.40A 297.40A 318.60 +20.20 298.40 1665 ---- 318.30B 292.40A 292.40A 313.60 +20.20 293.40 1 1670 ---- 313.30B 287.40A 287.40A 308.60 +20.20 288.40 1675 ---- 309.20B 282.40A 282.40A 303.60 +20.20 283.40 62 1680 ---- 303.30B 277.50A 277.50A 298.60 +20.20 278.40 1685 ---- 298.30B 272.50A 272.50A 293.60 +20.20 273.40 1690 ---- 293.30B 267.50A 267.50A 288.60 +20.20 268.40 1695 ---- 288.30B 262.50A 262.50A 283.60 +20.20 263.40 1700 ---- 284.00B 256.90A 256.90A 278.60 +20.20 258.40 188 1705 ---- 278.30B 252.50A 252.50A 273.60 +20.20 253.40 1710 ---- 273.30B 247.50A 247.50A 268.60 +20.10 248.50 1715 ---- 268.30B 242.50A 242.50A 263.60 +20.10 243.50 1720 ---- 263.30B 237.50A 237.50A 258.60 +20.10 238.50 4 1725 ---- 259.20B 232.10A 232.10A 253.60 +20.10 233.50 49 1730 ---- 253.30B 227.60A 227.60A 248.60 +20.00 228.60 1735 ---- 248.30B 222.60A 222.60A 243.60 +20.00 223.60 109 1740 ---- 243.40B 217.70A 217.70A 238.60 +19.90 218.70 1745 ---- 238.50B 212.70A 212.70A 233.70 +20.00 213.70 66 1750 ---- 235.20B 207.30A 207.30A 228.70 +19.90 208.80 465 1755 ---- 228.60B 202.90A 202.90A 223.70 +19.80 203.90 1 1760 ---- 223.60B 197.90A 197.90A 218.70 +19.80 198.90 4 1765 ---- 219.00B 193.00A 193.00A 213.80 +19.80 194.00 3 1770 ---- 213.70B 188.10A 188.10A 208.80 +19.70 189.10 104 1775 ---- 210.40B 182.80A 182.80A 203.90 +19.70 184.20 933 1780 ---- 203.80B 178.30A 178.30A 198.90 +19.60 179.30 5 1785 ---- 198.90B 173.40A 173.40A 194.00 +19.60 174.40 1790 ---- 194.30B 168.60A 168.60A 189.10 +19.50 169.60 2 1795 ---- 189.00B 163.70A 163.70A 184.20 +19.40 164.80 2 1800 183.70 185.90B 158.60A 177.90A 179.30 +19.30 1 160.00 108 1805 ---- 179.20B 154.00A 154.00A 174.40 +19.20 155.20 1 1810 ---- 174.30B 149.30A 149.30A 169.50 +19.10 150.40 5 1815 ---- 169.50B 144.50A 144.50A 164.70 +19.00 145.70 10 1820 ---- 164.60B 139.70A 139.70A 159.80 +18.90 140.90 1825 ---- 161.40B 134.80A 134.80A 155.00 +18.80 136.20 141 1830 ---- 155.70B 130.30A 130.30A 150.20 +18.70 131.50 1123 1835 ---- 150.50B 125.70A 125.70A 145.40 +18.50 126.90 5 1840 ---- 145.70B 121.10A 121.10A 140.70 +18.40 122.30 1 1845 ---- 140.70B 116.40A 116.40A 135.90 +18.10 117.80 1850 134.00 137.30B 111.90A 129.90A 131.30 +18.00 1 113.30 989 1855 ---- 131.30B 107.50A 107.50A 126.60 +17.70 108.90 38 1860 ---- 126.90B 103.10A 103.10A 122.00 +17.60 104.40 385 1865 ---- 122.30B 98.70A 98.70A 117.40 +17.30 100.10 1870 ---- 118.30B 94.50A 94.50A 112.90 +17.00 95.90 15 1875 ---- 114.40B 90.30A 90.30A 108.50 +16.80 91.70 354 1880 ---- 109.70B 86.10A 86.10A 104.10 +16.60 87.50 1 34 1885 ---- 105.30B 82.10A 82.10A 99.80 +16.30 83.50 78 1890 ---- 101.20B 78.20A 78.20A 95.50 +16.00 79.50 133 1895 ---- 96.80B 74.30A 74.30A 91.30 +15.60 75.70 1 6 1900 79.50 92.60B 70.50A 92.60B 87.20 +15.30 3 71.90 6 1440 1905 ---- 88.30B 66.90A 66.90A 83.20 +15.00 68.20 73 85 1910 80.60 84.30B 63.30A 78.00A 79.20 +14.50 2 64.70 1 227 1915 ---- 80.50B 59.90A 59.90A 75.40 +14.10 61.30 173 1920 ---- 76.60B 56.50A 56.50A 71.60 +13.70 57.90 5 282 1925 ---- 72.70B 53.30A 53.30A 68.00 +13.40 54.60 2 285 1930 ---- 69.20B 50.20A 50.20A 64.50 +13.00 51.50 10 1935 ---- 65.50B 47.20A 47.20A 61.00 +12.40 42 48.60 6 149 1940 ---- 62.00B 44.40A 44.40A 57.70 +12.00 45.70 163 1945 58.00 58.80B 41.60A 53.50A 54.50 +11.60 2 42.90 3 172 1950 ---- 55.50B 39.00A 39.00A 51.40 +11.00 40.40 1 1550 1955 48.30 52.40B 36.50A 52.40B 48.50 +10.70 6 37.80 2 302 1960 36.30 49.40B 34.00A 49.40B 45.60 +10.20 17 35.40 10 521 1965 36.30 46.60B 31.80A 43.70B 42.90 +9.80 5 33.10 6 604 1970 31.70 43.80B 29.70A 39.50A 40.30 +9.30 60 31.00 5 523 1975 29.00 41.20B 27.70A 38.50B 37.80 +8.90 117 28.90 172 759 1980 31.50 38.60B 25.80A 36.00B 35.40 +8.50 65 26.90 10 410 1985 ---- 36.20B 24.10A 24.10A 33.10 +8.00 21 25.10 8 194 1990 31.50 34.00B 22.40A 31.70 31.00 +7.60 15 23.40 74 322 1995 21.70 31.80B 20.80A 31.80B 29.00 +7.30 21 21.70 35 204 2000 20.40 30.00 19.30 27.50B 27.00 +6.80 316 20.20 267 3874 2005 26.90 27.80B 18.00A 24.70A 25.20 +6.40 22 18.80 19 541 2010 ---- 26.00B 16.70A 16.70A 23.50 +6.10 30 17.40 19 401 2015 16.00 24.20B 15.50A 24.20B 21.90 +5.80 6 16.10 6 160 2020 15.40 22.60B 14.40A 14.40A 20.40 +5.40 12 15.00 318 430 2025 18.50 21.00B 13.30A 19.30B 19.00 +5.10 171 13.90 149 1588 2030 15.70 19.60B 12.30A 15.60A 17.60 +4.80 14 12.80 22 336 2035 ---- 18.20B 11.40A 11.40A 16.40 +4.50 10 11.90 22 66 2040 15.60 17.00B 10.50A 14.90A 15.20 +4.20 11 11.00 124 608 2045 10.50 15.80B 9.70A 15.70B 14.20 +4.00 3 10.20 37 427 2050 11.20 14.70B 9.00A 13.40B 13.10 +3.70 405 9.40 594 5264 2055 ---- 13.60B 8.30A 8.30A 12.20 +3.50 3 8.70 8 174 2060 8.20 12.70B 7.70A 7.70A 11.30 +3.20 37 8.10 15 993 2065 ---- 11.80B 7.10A 7.10A 10.50 +3.00 150 7.50 15 345 2070 6.80 10.90B 6.60A 9.60A 9.70 +2.80 21 6.90 43 444 2075 6.30 10.10B 6.10A 9.70B 9.00 +2.60 14 6.40 13 2678 2080 5.80 9.50B 5.60 9.00B 8.40 +2.50 17 5.90 63 1646 2085 6.10 8.80B 5.20A 8.70B 7.80 +2.30 12 5.50 6 258 2090 5.10 8.20B 4.80A 7.10A 7.20 +2.10 109 5.10 9 303 2095 4.80 7.60B 4.50A 6.80B 6.70 +2.00 25 4.70 55 305 2100 4.30 7.10B 4.00 6.30 6.20 +1.80 1722 4.40 2048 11108 2105 5.70 6.60B 3.90A 6.50B 5.80 +1.70 6 4.10 12 138 2110 5.30 6.10B 3.60A 6.10B 5.40 +1.60 15 3.80 19 3053 2115 3.20 5.70B 3.20 5.70B 5.00 +1.50 3 3.50 96 186 2120 3.20 5.30B 3.20 4.70B 4.70 +1.40 47 3.30 15 480 2125 3.90 4.90B 2.90A 4.40A 4.30 +1.20 1040 3.10 6 1011 2130 3.40 4.60B 2.80A 4.60B 4.00 +1.10 6 2.90 8 207 2135 4.10 4.30B 2.60A 4.30B 3.80 +1.10 2 2.70 162 2140 4.00 4.00 2.40A 3.80B 3.50 +1.00 113 2.50 5 138 2145 2.80 3.80B 2.20A 3.80B 3.30 +1.00 5 2.30 3 172 2150 2.70 3.60 2.10A 3.10 3.10 +.90 137 2.20 47 3354 2155 ---- 3.30B 2.00A 2.00A 2.90 +.80 2.10 22 278 2160 2.30 3.10B 2.30 3.10B 2.70 +.80 67 1.90 4 390 2165 ---- 2.90B ---- 2.90B 2.60 +.80 1.80 7 301 2170 2.70 2.70 2.60 2.50A 2.40 +.70 75 1.70 56 733 2175 2.20 2.60B 2.20 2.20 2.30 +.70 2 1.60 18 741 2180 1.50 2.40B 1.50 2.40B 2.10 +.60 5 1.50 11 620 2185 ---- 2.30B ---- 2.30B 2.00 +.60 1.40 7 126 2190 ---- 2.10B ---- 2.10B 1.90 +.60 1.30 2 94 2195 1.30 2.00B 1.30 2.00B 1.80 +.60 1 1.20 50 95 2200 1.20 1.90B 1.20 1.70 1.70 +.50 129 1.20 159 4409 2205 ---- 1.80B ---- 1.80B 1.60 +.50 1.10 36 2210 ---- 1.70B ---- 1.70B 1.50 +.50 1.00 1 97 2215 ---- 1.60B ---- 1.60B 1.40 +.40 10 1.00 1041 2220 ---- 1.50B ---- 1.50B 1.40 +.50 55 .90 1 214 2225 ---- 1.40B ---- 1.40B 1.30 +.40 23 .90 1348 2230 ---- 1.40B ---- 1.40B 1.20 +.40 .80 2 299 2235 ---- 1.30B ---- 1.30B 1.20 +.40 .80 39 2240 ---- 1.20B ---- 1.20B 1.10 +.40 .70 443 2245 ---- 1.20B ---- 1.10B 1.10 +.40 .70 39 2250 .70 1.10 .70 1.00A 1.00 +.30 43 .70 1677 6297 2255 ---- 1.00B ---- 1.00B 1.00 +.40 .60 32 2260 ---- 1.00B ---- 1.00B .90 +.30 .60 118 2265 1.00 1.00 1.00 1.00 .90 +.40 28 .50 81 2270 .90 .90 .90 .90 .80 +.30 1 .50 3 39 2275 .90 .90 .90 .90 .80 +.30 15 .50 5 147 2280 ---- .80B ---- .80B .80 +.30 .50 4 119 2290 ---- .80B ---- .80B .70 +.30 1 .40 123 147 2300 ---- .70B ---- .70B .60 +.20 87 .40 177 1658 2310 ---- .60B ---- .60B .60 +.30 .30 1 93 2320 ---- .60B ---- .60B .50 +.20 1 .30 78 2325 .30 .50B .30 .50B .50 +.20 1 .30 35 137 2330 ---- .50B ---- .50B .50 +.20 .30 90 116 2340 ---- .50B ---- .50B .40 +.10 .30 15 67 2350 .40 .40 .40 .40 .40 +.10 6 .30 28 560 2360 ---- .40B ---- .40B .40 +.20 .20 113 2370 ---- .40B ---- .40B .30 +.10 .20 74 2375 ---- .40B ---- .40B .30 +.10 .20 274 2380 ---- .30B ---- .30B .30 +.10 .20 3 130 2400 .30 .30 .30 .30 .30 +.10 298 .20 502 1336 2425 ---- .30B ---- .30B .20 .00 .20 11 282 2450 .30 .30 .30 .30 .20 .00 7 .20 4 1465 2475 ---- ---- ---- ---- .20 .00 .20 255 2500 .20 .30 .20 .30 .10 -.10 724 .20 102 2438 2525 ---- ---- ---- ---- .10 -.10 .20 1 931 2550 ---- ---- ---- ---- .10 -.10 .20 747 2575 ---- ---- ---- ---- .10 -.10 .20 15 913 2600 ---- ---- ---- ---- .10 -.10 .20 44 1568 2625 ---- ---- ---- ---- .10 -.10 .20 2650 ---- ---- ---- ---- .10 .00 .10 54 3000 ---- ---- ---- ---- .10 .00 .10 1500 3500 ---- ---- ---- ---- .10 .00 .10 9 4000 ---- ---- ---- ---- .10 .00 .10 511 OG SEP23 Gold Option CALL 1200 ---- 803.20B 777.10A 777.10A 798.10 +20.20 777.90 2 1225 ---- 777.30B 752.10A 752.10A 773.10 +20.20 752.90 1250 ---- 752.30B 727.10A 727.10A 748.10 +20.20 727.90 1275 ---- 727.30B 702.10A 702.10A 723.10 +20.20 702.90 1300 ---- 702.40B 677.10A 677.10A 698.10 +20.20 677.90 1325 ---- 677.30B 652.10A 652.10A 673.10 +20.20 652.90 1350 ---- 653.20B 627.10A 627.10A 648.10 +20.20 627.90 1 1375 ---- 627.30B 602.10A 602.10A 623.10 +20.20 602.90 1 1400 ---- 602.40B 577.10A 577.10A 598.10 +20.20 577.90 1410 ---- 592.30B 567.20A 567.20A 588.10 +20.20 567.90 1420 ---- 582.40B 557.20A 557.20A 578.10 +20.20 557.90 1425 ---- 577.40B 552.10A 552.10A 573.10 +20.20 552.90 1430 ---- 572.40B 547.20A 547.20A 568.10 +20.20 547.90 1440 ---- 562.40B 537.20A 537.20A 558.10 +20.20 537.90 1450 ---- 553.20B 527.10A 527.10A 548.10 +20.20 527.90 1 1460 ---- 542.40B 517.20A 517.20A 538.10 +20.20 517.90 1470 ---- 532.40B 507.20A 507.20A 528.10 +20.20 507.90 1475 ---- 527.40B 502.10A 502.10A 523.10 +20.20 502.90 1480 ---- 522.40B 497.20A 497.20A 518.10 +20.20 497.90 1490 ---- 512.40B 487.20A 487.20A 508.10 +20.20 487.90 1500 ---- 502.40B 477.10A 477.10A 498.10 +20.20 477.90 1505 ---- 497.40B 472.20A 472.20A 493.10 +20.20 472.90 1510 ---- 492.40B 467.20A 467.20A 488.10 +20.20 467.90 1515 ---- 487.40B 462.20A 462.20A 483.10 +20.20 462.90 1520 ---- 482.40B 457.20A 457.20A 478.10 +20.20 457.90 1525 ---- 477.40B 452.10A 452.10A 473.10 +20.20 452.90 1530 ---- 472.40B 447.20A 447.20A 468.10 +20.20 447.90 1535 ---- 467.40B 442.20A 442.20A 463.10 +20.20 442.90 1540 ---- 462.40B 437.20A 437.20A 458.10 +20.20 437.90 1545 ---- 457.40B 432.20A 432.20A 453.10 +20.20 432.90 1550 ---- 452.50B 427.10A 427.10A 448.10 +20.20 427.90 1555 ---- 447.40B 422.20A 422.20A 443.10 +20.20 422.90 1560 ---- 442.50B 417.20A 417.20A 438.10 +20.20 417.90 1565 ---- 437.50B 412.20A 412.20A 433.10 +20.20 412.90 1570 ---- 432.50B 407.20A 407.20A 428.10 +20.20 407.90 1575 ---- 427.50B 402.10A 402.10A 423.10 +20.20 402.90 1580 ---- 422.50B 397.20A 397.20A 418.10 +20.20 397.90 1585 ---- 417.50B 392.20A 392.20A 413.10 +20.20 392.90 1 1590 ---- 412.50B 387.20A 387.20A 408.10 +20.20 387.90 1595 ---- 407.50B 382.20A 382.20A 403.10 +20.20 382.90 1600 ---- 402.50B 377.20A 377.20A 398.10 +20.20 377.90 1605 ---- 397.50B 372.20A 372.20A 393.10 +20.20 372.90 1610 ---- 392.50B 367.20A 367.20A 388.10 +20.20 367.90 1615 ---- 387.50B 362.20A 362.20A 383.10 +20.20 362.90 1 1620 ---- 382.50B 357.20A 357.20A 378.10 +20.20 357.90 1625 ---- 377.50B 352.20A 352.20A 373.10 +20.20 352.90 1630 ---- 372.50B 347.20A 347.20A 368.10 +20.20 347.90 1635 ---- 367.50B 342.20A 342.20A 363.10 +20.20 342.90 1640 ---- 362.50B 337.20A 337.20A 358.10 +20.20 337.90 1645 ---- 357.50B 332.30A 332.30A 353.10 +20.20 332.90 1650 ---- 353.30B 327.20A 327.20A 348.10 +20.20 327.90 1 1655 ---- 347.50B 322.30A 322.30A 343.10 +20.20 322.90 1660 ---- 342.50B 317.30A 317.30A 338.10 +20.20 317.90 1665 ---- 337.60B 312.30A 312.30A 333.10 +20.20 312.90 1670 ---- 332.50B 307.30A 307.30A 328.10 +20.20 307.90 1675 ---- 327.50B 301.50A 301.50A 323.10 +20.20 302.90 1680 ---- 322.60B 297.30A 297.30A 318.10 +20.20 297.90 1685 ---- 317.60B 292.30A 292.30A 313.10 +20.10 293.00 1690 ---- 312.50B 287.30A 287.30A 308.10 +20.10 288.00 1695 ---- 307.60B 282.30A 282.30A 303.10 +20.10 283.00 1 1700 ---- 304.50B 276.70A 276.70A 298.10 +20.00 278.10 16 1705 ---- 297.60B 272.40A 272.40A 293.10 +20.00 273.10 1710 ---- 292.60B 267.50A 267.50A 288.20 +20.00 268.20 1715 ---- 287.90B 262.50A 262.50A 283.20 +20.00 263.20 1720 ---- 282.90B 257.60A 257.60A 278.20 +19.90 258.30 1725 ---- 279.90B 252.00A 252.00A 273.30 +19.90 253.40 1730 ---- 273.00B 247.80A 247.80A 268.30 +19.90 248.40 1735 ---- 267.80B 242.90A 242.90A 263.40 +19.90 243.50 1740 ---- 263.10B 237.90A 237.90A 258.40 +19.80 238.60 1 1745 ---- 258.00B 233.00A 233.00A 253.50 +19.80 233.70 1750 ---- 255.00B 227.50A 227.50A 248.50 +19.60 228.90 18 1755 ---- 248.30B 223.30A 223.30A 243.60 +19.60 224.00 1760 ---- 243.40B 218.40A 218.40A 238.70 +19.60 219.10 1 1765 ---- 238.50B 213.60A 213.60A 233.80 +19.50 214.30 1770 ---- 233.60B 208.70A 208.70A 228.90 +19.40 209.50 1 1775 ---- 230.50B 203.40A 203.40A 224.00 +19.40 204.60 1 1780 ---- 223.70B 199.10A 199.10A 219.20 +19.40 199.80 1 2 1785 ---- 219.00B 194.30A 194.30A 214.30 +19.20 195.10 16 1790 ---- 214.20B 189.60A 189.60A 209.50 +19.20 190.30 3 1795 ---- 209.30B 184.80A 184.80A 204.60 +19.00 185.60 7 1800 ---- 206.20B 179.60A 179.60A 199.80 +18.90 180.90 3047 1805 ---- 199.70B 175.40A 175.40A 195.00 +18.80 176.20 1810 ---- 195.00B 170.80A 170.80A 190.30 +18.80 171.50 4 1815 ---- 190.20B 166.10A 166.10A 185.50 +18.60 166.90 1820 ---- 185.50B 161.50A 161.50A 180.80 +18.50 162.30 10 1825 ---- 182.40B 156.60A 156.60A 176.10 +18.30 157.80 1 1830 ---- 175.90B 152.10A 152.10A 171.50 +18.20 153.30 1835 ---- 171.20B 147.60A 147.60A 166.90 +18.10 148.80 1840 ---- 166.70B 143.20A 143.20A 162.30 +18.00 144.30 66 1845 ---- 162.10B 138.80A 138.80A 157.70 +17.70 140.00 1 1850 ---- 159.20B 134.50A 134.50A 153.20 +17.60 135.60 5026 1855 ---- 154.70B 130.10A 130.10A 148.70 +17.40 131.30 1860 ---- 150.20B 125.90A 125.90A 144.30 +17.20 127.10 1 1865 ---- 145.70B 121.70A 121.70A 139.90 +17.00 122.90 1870 ---- 141.30B 117.60A 117.60A 135.50 +16.70 118.80 1 1875 ---- 137.00B 113.50A 113.50A 131.30 +16.60 114.70 98 1880 ---- 132.60B 109.40A 109.40A 127.00 +16.30 110.70 252 1885 ---- 128.40B 105.50A 105.50A 122.80 +16.10 106.70 12 1890 ---- 124.20B 101.70A 101.70A 118.70 +15.80 102.90 25 1895 ---- 120.10B 97.90A 97.90A 114.70 +15.60 99.10 68 1900 ---- 116.00B 94.20A 94.20A 110.70 +15.40 95.30 170 1905 ---- 111.90B 90.60A 90.60A 106.80 +15.10 91.70 16 1910 ---- 108.10B 87.00A 87.00A 102.90 +14.80 88.10 25 1915 ---- 104.10B 83.60A 83.60A 99.10 +14.40 84.70 221 1920 ---- 100.50B 80.20A 80.20A 95.40 +14.10 81.30 43 1925 ---- 96.80B 76.90A 76.90A 91.80 +13.80 78.00 6 1930 ---- 93.00B 73.70A 73.70A 88.30 +13.50 74.80 212 1935 ---- 89.40B 70.60A 70.60A 84.90 +13.30 71.60 700 1940 ---- 86.10B 67.60A 67.60A 81.50 +12.90 68.60 2 1945 ---- 82.60B 64.50A 64.50A 78.30 +12.60 65.70 19 1950 77.90 79.40B 61.60A 74.30A 75.10 +12.30 1 62.80 400 1955 ---- 76.20B 58.90A 58.90A 72.00 +11.90 60.10 46 1960 ---- 73.10B 56.30A 56.30A 69.00 +11.60 57.40 6 1965 ---- 70.10B 53.80A 53.80A 66.20 +11.30 54.90 4 1970 ---- 67.20B 51.40A 51.40A 63.40 +11.00 25 52.40 16 226 1975 61.40 64.30B 48.70A 60.60A 60.60 +10.60 1 50.00 2 946 1980 48.80 61.60B 46.50A 48.30A 58.00 +10.30 15 47.70 33 1985 ---- 58.90B 44.30A 44.30A 55.50 +10.00 45.50 338 1990 ---- 56.40B 42.30A 42.30A 53.00 +9.70 43.30 307 1995 ---- 53.90B 40.30A 40.30A 50.70 +9.40 1 41.30 660 2000 39.70 51.50B 38.30A 47.70A 48.40 +9.10 185 39.30 191 10090 2005 ---- 49.20B 36.50A 36.50A 46.20 +8.80 21 37.40 19 145 2010 45.30 47.00B 34.70A 43.50A 44.10 +8.50 1 35.60 114 157 2015 ---- 44.80B 33.00A 33.00A 42.10 +8.20 33.90 197 2020 ---- 42.80B 31.40A 31.40A 40.10 +7.90 32.20 1 120 2025 ---- 40.80B 29.80A 29.80A 38.20 +7.60 334 30.60 425 1596 2030 ---- 38.90B 28.40A 28.40A 36.40 +7.30 29.10 27 173 2035 ---- 37.10B 26.90A 26.90A 34.70 +7.10 25 27.60 142 2040 26.80 35.40B 25.60A 34.80B 33.00 +6.80 35 26.20 206 2045 ---- 33.70B 24.30A 24.30A 31.40 +6.50 24.90 1 81 2050 23.30 32.10B 23.10A 30.20B 29.90 +6.20 1378 23.70 48 2429 2055 ---- 30.60B 21.90A 21.90A 28.50 +6.00 22.50 1 29 2060 ---- 29.10B 20.80A 20.80A 27.10 +5.80 21.30 1395 2065 ---- 27.70B 19.70A 19.70A 25.70 +5.50 20.20 287 2070 19.50 26.40B 18.70A 19.40A 24.50 +5.30 15 19.20 31 2075 ---- 25.10B 17.80A 17.80A 23.30 +5.10 2 18.20 23 791 2080 ---- 23.90B 16.90A 16.90A 22.10 +4.80 17.30 1 276 2085 ---- 22.70B 16.00A 16.00A 21.00 +4.60 16.40 310 2090 ---- 21.60B 15.20A 15.20A 20.00 +4.40 15.60 22 2095 19.70 20.60B 14.40A 18.70A 19.00 +4.20 10 14.80 19 2100 14.40 19.60B 13.70A 19.60B 18.00 +4.00 1171 14.00 111 3577 2105 17.50 18.60B 13.00A 17.50 17.10 +3.80 1 13.30 64 2110 15.50 17.70B 12.40A 17.70B 16.20 +3.50 4 12.70 3 93 2115 ---- 16.80B 11.80A 11.80A 15.40 +3.40 12.00 3 36 2120 11.40 16.00B 11.20A 16.00B 14.70 +3.30 15 11.40 1 29 2125 ---- 15.20B 10.60A 10.60A 13.90 +3.10 236 10.80 396 1622 2130 10.30 14.50B 10.10A 14.50B 13.20 +2.90 11 10.30 83 2135 ---- 13.80B 9.60A 9.60A 12.60 +2.80 9.80 542 2140 ---- 13.10B 9.20A 9.20A 11.90 +2.60 9.30 1 17 2145 ---- 12.50B 8.70A 12.50B 11.30 +2.50 8.80 62 2150 10.10 11.90B 8.30A 10.80A 10.80 +2.40 178 8.40 597 10365 2155 ---- 11.30B 7.90A 11.30B 10.20 +2.20 8.00 31 173 2160 10.00 10.90 7.50A 9.90B 9.70 +2.10 25 7.60 15 211 2165 ---- 10.30B ---- 10.30B 9.30 +2.10 2 7.20 1 28 2170 ---- 9.80B 6.80A 9.80B 8.80 +1.90 4 6.90 735 2175 ---- 9.30B 6.50A 9.30B 8.40 +1.80 9 6.60 37 865 2180 ---- 8.90B 6.20A 8.90B 8.00 +1.70 6.30 81 2185 ---- 8.50B 5.90A 8.50B 7.60 +1.60 6.00 1 379 2190 ---- 8.10B ---- 8.10B 7.20 +1.50 5.70 21 2195 ---- 7.70B ---- 7.70B 6.90 +1.50 5.40 1 11 2200 5.30 7.50 5.30 6.60A 6.50 +1.30 60 5.20 263 1870 2205 ---- 7.00B ---- 7.00B 6.20 +1.30 2 4.90 3 2210 ---- 6.70B ---- 6.70B 5.90 +1.20 4.70 1 94 2215 ---- 6.40B ---- 6.40B 5.70 +1.20 4.50 3 28 2220 ---- 6.10B ---- 6.10B 5.40 +1.10 4.30 5 220 2225 ---- 5.90B ---- 5.90B 5.20 +1.10 8 4.10 70 571 2230 ---- 5.60B ---- 5.60B 4.90 +1.00 2 3.90 4 57 2235 ---- 5.40B ---- 5.40B 4.70 +1.00 3 3.70 2 24 2240 ---- 5.10B ---- 5.10B 4.50 +.90 3.60 3 19 2245 ---- 4.90B ---- 4.90B 4.30 +.90 3.40 17 28 2250 4.10 4.70 4.10 4.40B 4.10 +.80 1048 3.30 80 2925 2255 ---- 4.50B ---- 4.50B 3.90 +.80 2 3.10 2 24 2260 ---- 4.30B ---- 4.30B 3.80 +.80 3.00 2 413 2265 3.20 4.10B 3.20 4.10B 3.60 +.80 3 2.80 1 21 2270 ---- 4.00B ---- 4.00B 3.40 +.70 3 2.70 1 104 2275 ---- 3.80B ---- 3.80B 3.30 +.70 2 2.60 1 445 2280 2.50 3.70B 2.50 3.30 3.20 +.70 10 2.50 5 257 2285 ---- 3.50B ---- 3.50B 3.00 +.60 2.40 2 36 2290 ---- 3.40B ---- 3.40B 2.90 +.60 2.30 16 2295 ---- 3.20B ---- 3.20B 2.80 +.60 2.20 18 2300 2.20 3.10B 2.20 3.10B 2.70 +.60 40 2.10 220 4056 2310 ---- 2.90B ---- 2.90B 2.50 +.60 2 1.90 1 84 2320 ---- 2.70B ---- 2.70B 2.30 +.50 1.80 2 44 2325 ---- 2.60B ---- 2.60B 2.20 +.50 2 1.70 1 113 2330 ---- 2.50B ---- 2.50B 2.10 +.50 1.60 75 2340 ---- 2.30B ---- 2.30B 2.00 +.50 1 1.50 3 28 2350 1.90 2.10B 1.90 1.90A 1.80 +.40 65 1.40 26 5046 2360 ---- 2.00B ---- 2.00B 1.70 +.40 2 1.30 21 2370 ---- 1.90B ---- 1.90B 1.60 +.40 1.20 6 10 2375 1.80 1.80 1.80 1.60A 1.50 +.30 18 1.20 6 610 2380 ---- 1.80B ---- 1.80B 1.50 +.40 1 1.10 2 91 2390 1.40 1.60B 1.40 1.40 1.40 +.40 1 1.00 8 2400 1.10 1.50B 1.10 1.20 1.30 +.30 12 1.00 309 1994 2425 ---- 1.30B ---- 1.30B 1.10 +.30 5 .80 9 343 2450 .80 1.10B .80 .90 .90 +.20 6 .70 1 2143 2475 ---- .90B ---- .90B .80 +.20 1 .60 5 873 2490 ---- .90B ---- .90B .70 +.20 .50 2 65 2500 .70 .80B .70 .80B .70 +.20 100 .50 468 759 2525 ---- .70B ---- .70B .60 +.20 1 .40 89 145 2550 ---- .60B ---- .60B .50 +.20 .30 10 797 2575 ---- .50B ---- .50B .50 +.20 .30 5 153 2600 ---- .50B ---- .50B .40 +.10 .30 60 1761 2750 ---- ---- ---- ---- .20 -.10 .30 37 276 3000 .20 .20 .20 .20 .10 -.10 1 .20 1942 OG OCT23 Gold Option CALL 1200 ---- 801.80B 777.20A 777.20A 798.10 +20.20 777.90 1225 ---- 776.80B 752.20A 752.20A 773.10 +20.20 752.90 1250 ---- 751.80B 727.20A 727.20A 748.10 +20.20 727.90 1275 ---- 726.80B 702.20A 702.20A 723.10 +20.20 702.90 1300 ---- 701.80B 677.20A 677.20A 698.10 +20.20 677.90 1325 ---- 676.80B 652.20A 652.20A 673.10 +20.20 652.90 1350 ---- 651.90B 627.20A 627.20A 648.10 +20.20 627.90 1375 ---- 626.90B 602.20A 602.20A 623.10 +20.20 602.90 1400 ---- 601.90B 577.20A 577.20A 598.10 +20.20 577.90 1410 ---- 591.80B 567.30A 567.30A 588.10 +20.20 567.90 1420 ---- 581.80B 557.30A 557.30A 578.10 +20.20 557.90 1425 ---- 576.90B 552.20A 552.20A 573.10 +20.20 552.90 1430 ---- 571.80B 547.30A 547.30A 568.10 +20.20 547.90 1440 ---- 561.80B 537.30A 537.30A 558.10 +20.20 537.90 1450 ---- 551.90B 527.20A 527.20A 548.10 +20.20 527.90 1460 ---- 541.80B 517.30A 517.30A 538.10 +20.20 517.90 1470 ---- 531.80B 507.30A 507.30A 528.10 +20.20 507.90 1475 ---- 526.90B 502.20A 502.20A 523.10 +20.20 502.90 1480 ---- 521.80B 497.30A 497.30A 518.10 +20.20 497.90 1490 ---- 511.90B 487.30A 487.30A 508.10 +20.20 487.90 1500 ---- 501.90B 477.20A 477.20A 498.10 +20.20 477.90 1505 ---- 496.90B 472.30A 472.30A 493.10 +20.20 472.90 1510 ---- 491.90B 467.30A 467.30A 488.10 +20.20 467.90 1515 ---- 486.90B 462.30A 462.30A 483.10 +20.20 462.90 1520 ---- 481.90B 457.30A 457.30A 478.10 +20.20 457.90 1525 ---- 476.90B 452.20A 452.20A 473.10 +20.20 452.90 1530 ---- 471.90B 447.30A 447.30A 468.10 +20.20 447.90 1535 ---- 466.90B 442.30A 442.30A 463.10 +20.20 442.90 1540 ---- 461.90B 437.30A 437.30A 458.10 +20.20 437.90 1545 ---- 456.90B 432.30A 432.30A 453.10 +20.20 432.90 1550 ---- 451.90B 427.20A 427.20A 448.10 +20.20 427.90 1555 ---- 446.90B 422.30A 422.30A 443.10 +20.20 422.90 1560 ---- 441.90B 417.30A 417.30A 438.10 +20.20 417.90 1565 ---- 436.90B 412.30A 412.30A 433.10 +20.20 412.90 1570 ---- 431.90B 407.30A 407.30A 428.10 +20.20 407.90 1575 ---- 427.00B 402.20A 402.20A 423.10 +20.20 402.90 1580 ---- 421.90B 397.30A 397.30A 418.10 +20.20 397.90 1585 ---- 417.00B 392.30A 392.30A 413.10 +20.20 392.90 1590 ---- 412.00B 387.30A 387.30A 408.10 +20.20 387.90 1595 ---- 407.00B 382.30A 382.30A 403.10 +20.20 382.90 1600 ---- 402.90B 377.20A 377.20A 398.10 +20.20 377.90 5 1605 ---- 397.00B 372.30A 372.30A 393.10 +20.20 372.90 1610 ---- 392.00B 367.30A 367.30A 388.10 +20.20 367.90 1615 ---- 387.00B 362.30A 362.30A 383.10 +20.20 362.90 1620 ---- 382.00B 357.30A 357.30A 378.10 +20.20 357.90 1625 ---- 377.00B 352.30A 352.30A 373.10 +20.20 352.90 1630 ---- 372.00B 347.30A 347.30A 368.10 +20.20 347.90 1635 ---- 367.00B 342.40A 342.40A 363.10 +20.20 342.90 1640 ---- 362.00B 337.40A 337.40A 358.10 +20.20 337.90 1645 ---- 357.00B 332.30A 332.30A 353.10 +20.20 332.90 1650 ---- 352.10B 326.60A 326.60A 348.10 +20.20 327.90 1655 ---- 347.20B 322.40A 322.40A 343.10 +20.20 322.90 1660 ---- 342.10B 317.40A 317.40A 338.10 +20.10 318.00 1665 ---- 337.40B 312.40A 312.40A 333.10 +20.10 313.00 1670 ---- 332.40B 307.50A 307.50A 328.10 +20.00 308.10 1675 ---- 329.20B 301.90A 301.90A 323.10 +20.00 303.10 1680 ---- 322.50B 297.60A 297.60A 318.20 +20.00 298.20 1685 ---- 317.50B 292.70A 292.70A 313.20 +20.00 293.20 1690 ---- 312.50B 287.80A 287.80A 308.20 +19.90 288.30 1695 ---- 307.60B 282.80A 282.80A 303.30 +19.90 283.40 1700 ---- 304.40B 277.30A 277.30A 298.30 +19.80 278.50 32 1705 ---- 297.70B 273.00A 273.00A 293.40 +19.80 273.60 1 1710 ---- 292.80B 268.20A 268.20A 288.50 +19.80 268.70 1715 ---- 287.90B 263.30A 263.30A 283.50 +19.70 263.80 1720 ---- 283.00B 258.40A 258.40A 278.60 +19.60 259.00 1 1725 ---- 279.80B 253.10A 253.10A 273.70 +19.60 254.10 8 1730 ---- 273.10B 248.70A 248.70A 268.80 +19.50 249.30 5 1735 ---- 268.20B 243.90A 243.90A 264.00 +19.50 244.50 4 1740 ---- 263.30B 239.10A 239.10A 259.10 +19.40 239.70 38 1745 ---- 258.40B 234.20A 234.20A 254.30 +19.40 234.90 2 1750 ---- 255.40B 229.10A 229.10A 249.40 +19.30 230.10 8 1755 ---- 249.00B 224.70A 224.70A 244.60 +19.20 225.40 2 1760 ---- 244.20B 220.00A 220.00A 239.80 +19.20 220.60 1765 ---- 239.20B 215.20A 215.20A 235.00 +19.10 215.90 1770 ---- 234.60B 210.50A 210.50A 230.20 +19.00 211.20 1775 ---- 231.30B 205.60A 205.60A 225.40 +18.80 206.60 149 1780 ---- 225.10B 201.20A 201.20A 220.70 +18.80 201.90 2 1785 ---- 220.40B 196.60A 196.60A 216.00 +18.70 197.30 1790 ---- 215.70B 192.00A 192.00A 211.30 +18.60 192.70 1795 ---- 211.00B 187.40A 187.40A 206.60 +18.50 188.10 1800 ---- 207.70B 182.60A 182.60A 202.00 +18.40 183.60 293 1805 ---- 201.60B 178.20A 178.20A 197.40 +18.30 179.10 1810 ---- 197.10B 173.60A 173.60A 192.80 +18.20 174.60 1815 ---- 192.50B 169.20A 169.20A 188.20 +18.00 170.20 1820 ---- 187.80B 164.80A 164.80A 183.70 +17.90 165.80 1825 ---- 184.70B 160.40A 160.40A 179.20 +17.70 161.50 1830 ---- 180.20B 156.20A 156.20A 174.70 +17.50 157.20 1 1835 ---- 175.80B 151.90A 151.90A 170.30 +17.40 152.90 1840 ---- 171.30B 147.70A 147.70A 165.90 +17.20 148.70 210 1845 ---- 166.90B 143.60A 143.60A 161.60 +17.10 144.50 1850 ---- 162.60B 139.40A 139.40A 157.30 +16.90 140.40 13 1855 ---- 158.30B 135.40A 135.40A 153.10 +16.80 136.30 1860 ---- 154.00B 131.40A 131.40A 148.90 +16.60 1 132.30 1 1865 ---- 149.80B 127.30A 127.30A 144.70 +16.30 128.40 1 1870 ---- 145.70B 123.40A 123.40A 140.60 +16.10 124.50 250 1875 ---- 141.50B 119.60A 119.60A 136.60 +16.00 120.60 30 1880 ---- 137.50B 115.90A 115.90A 132.60 +15.70 116.90 1885 ---- 133.50B 112.20A 112.20A 128.70 +15.50 113.20 29 1890 ---- 129.60B 108.60A 108.60A 124.80 +15.30 109.50 1 2 1895 ---- 125.70B 105.00A 105.00A 121.00 +15.00 106.00 1 1900 118.60 121.90B 101.50A 116.40A 117.30 +14.80 2 102.50 1 232 1905 ---- 118.10B 98.10A 98.10A 113.60 +14.60 99.00 2 1910 ---- 114.50B 94.80A 94.80A 110.00 +14.30 95.70 1 33 1915 ---- 110.80B 91.50A 91.50A 106.50 +14.10 92.40 2 1920 ---- 107.30B 88.30A 88.30A 103.00 +13.80 89.20 3 1925 ---- 103.80B 85.20A 85.20A 99.60 +13.50 86.10 262 1930 ---- 100.40B 82.20A 82.20A 96.30 +13.20 83.10 5 1935 ---- 97.10B 79.30A 79.30A 93.10 +13.00 80.10 1 1940 ---- 93.80B 76.40A 76.40A 89.90 +12.70 77.20 1 30 1945 ---- 90.70B 73.60A 73.60A 86.80 +12.40 74.40 27 1950 ---- 87.60B 70.50A 70.50A 83.80 +12.10 1 71.70 2 520 1955 ---- 84.90B 68.30A 68.30A 80.90 +11.90 69.00 90 1960 ---- 81.90B 65.70A 65.70A 78.00 +11.60 1 66.40 91 1965 ---- 79.00B 63.20A 63.20A 75.20 +11.30 63.90 29 1970 ---- 76.20B 60.20A 60.20A 72.50 +11.00 62 61.50 530 727 1975 ---- 73.50B 57.90A 57.90A 69.90 +10.80 59.10 214 574 1980 ---- 70.90B 55.70A 55.70A 67.40 +10.50 1 56.90 2 19 1985 ---- 68.30B 53.50A 53.50A 64.90 +10.30 54.60 2 35 1990 ---- 65.80B 51.40A 51.40A 62.50 +10.00 52.50 27 1995 ---- 63.40B 49.40A 49.40A 60.20 +9.80 50.40 75 2000 57.40 61.10B 47.50A 61.10B 57.90 +9.40 28 48.50 885 1465 2005 ---- 58.80B 45.60A 45.60A 55.70 +9.20 46.50 15 2010 ---- 56.60B 43.80A 43.80A 53.60 +8.90 17 44.70 235 2015 ---- 54.50B 42.00A 42.00A 51.60 +8.70 42.90 10 164 2020 ---- 52.40B 40.40A 40.40A 49.60 +8.40 41.20 62 2025 ---- 50.40B 38.70A 38.70A 47.70 +8.20 62 39.50 31 166 2030 ---- 48.50B 37.20A 37.20A 45.80 +7.90 37.90 152 2035 ---- 46.70B 35.70A 35.70A 44.10 +7.70 36.40 17 2040 ---- 44.90B 34.20A 34.20A 42.30 +7.40 34.90 336 2045 ---- 43.10B 32.80A 32.80A 40.70 +7.20 33.50 5 2050 ---- 41.50B 31.50A 31.50A 39.10 +7.00 32.10 99 716 2055 ---- 39.90B 30.20A 30.20A 37.60 +6.80 30.80 45 2060 ---- 38.40B 29.00A 29.00A 36.10 +6.60 29.50 251 2065 ---- 36.80B 27.80A 27.80A 34.70 +6.40 28.30 26 2070 ---- 35.40B 26.70A 26.70A 33.30 +6.10 27.20 30 2075 ---- 34.00B 25.60A 25.60A 32.00 +6.00 26.00 1 421 2080 ---- 32.70B 24.60A 24.60A 30.70 +5.70 25.00 224 2085 ---- 31.40B 23.60A 23.60A 29.50 +5.50 17 24.00 21 2090 ---- 30.20B 22.60A 22.60A 28.30 +5.30 23.00 88 2095 ---- 29.00B 21.70A 21.70A 27.20 +5.20 22.00 24 2100 20.60 28.00 20.60 26.00A 26.10 +4.90 79 21.20 27 1566 2105 ---- 26.80B 20.00A 20.00A 25.10 +4.80 20.30 3 2110 ---- 25.80B 19.20A 19.20A 24.10 +4.60 19.50 12 2115 ---- 24.80B 18.40A 18.40A 23.20 +4.50 18.70 18 2120 ---- 23.80B 17.70A 17.70A 22.20 +4.30 17.90 10 2125 21.80 22.90B 17.00A 21.20A 21.40 +4.20 500 17.20 1 5358 2130 ---- 22.00B 16.30A 16.30A 20.50 +4.00 16.50 1 2135 ---- 21.10B 15.70A 15.70A 19.70 +3.80 15.90 1 1 2140 ---- 20.30B 15.10A 15.10A 18.90 +3.70 15.20 59 2145 18.30 19.50B 14.50A 19.40B 18.20 +3.60 1 14.60 32 2150 ---- 18.80B 13.90A 13.90A 17.50 +3.40 14.10 30 1036 2155 ---- 18.00B 13.40A 13.40A 16.80 +3.30 13.50 31 35 2160 ---- 17.30B 12.90A 12.90A 16.10 +3.10 13.00 25 2165 ---- 16.70B 12.40A 12.40A 15.50 +3.00 12.50 22 2170 ---- 16.00B 11.90A 16.00B 14.90 +2.90 12.00 36 2175 ---- 15.40B ---- 15.40B 14.30 +2.80 11.50 1 637 2180 ---- 14.80B ---- 14.80B 13.80 +2.70 11.10 1 136 2185 ---- 14.30B ---- 14.30B 13.30 +2.70 10.60 1 424 2190 ---- 13.70B ---- 13.70B 12.80 +2.60 10.20 83 2195 ---- 13.20B ---- 13.20B 12.30 +2.50 9.80 23 2200 9.50 12.70B 9.50 12.70B 11.80 +2.30 43 9.50 501 1926 2205 ---- 12.30B ---- 12.30B 11.40 +2.30 9.10 2 2210 ---- 11.80B ---- 11.80B 10.90 +2.10 8.80 1 2215 ---- 11.40B ---- 11.40B 10.50 +2.10 8.40 9 2220 ---- 11.00B ---- 11.00B 10.10 +2.00 17 8.10 1 28 2225 ---- 10.60B ---- 10.60B 9.70 +1.90 7.80 20 2230 ---- 10.20B ---- 10.20B 9.40 +1.90 7.50 5 2235 ---- 9.80B ---- 9.80B 9.00 +1.70 7.30 1 2240 ---- 9.50B ---- 9.50B 8.70 +1.70 7.00 16 2245 ---- 9.10B ---- 9.10B 8.40 +1.60 6.80 4 2250 8.70 8.80B 8.70 8.20A 8.10 +1.60 11 6.50 26 1388 2255 ---- 8.50B ---- 8.50B 7.80 +1.50 6.30 9 2260 ---- 8.20B ---- 8.20B 7.50 +1.40 6.10 2 425 2265 ---- 7.90B ---- 7.90B 7.30 +1.40 5.90 3 2270 6.50 7.70B 6.50 7.70B 7.00 +1.30 1 5.70 1 16 2275 ---- 7.50B ---- 7.50B 6.80 +1.30 1 5.50 1464 2280 ---- 7.20B ---- 7.20B 6.50 +1.20 5.30 12 2285 ---- 6.90B ---- 6.90B 6.30 +1.20 5.10 4 11 2290 5.10 6.70B 5.10 6.70B 6.10 +1.20 2 4.90 3 2295 ---- 6.50B ---- 6.50B 5.90 +1.10 4.80 2 2300 4.70 6.30B 4.60 5.80B 5.70 +1.10 498 4.60 31 1763 2310 ---- 5.90B ---- 5.90B 5.30 +1.00 4.30 6 77 2320 ---- 5.50B ---- 5.50B 5.00 +1.00 4.00 4 12 2325 ---- 5.30B ---- 5.30B 4.80 +.90 1 3.90 10 602 2330 ---- 5.20B ---- 5.20B 4.70 +.90 3 3.80 3 16 2340 ---- 4.80B ---- 4.80B 4.40 +.80 3.60 26 2350 ---- 4.60B ---- 4.60B 4.10 +.80 3 3.30 37 331 2360 ---- 4.30B ---- 4.30B 3.80 +.70 3 3.10 45 2370 ---- 4.00B ---- 4.00B 3.60 +.70 2.90 2375 ---- 3.90B ---- 3.90B 3.50 +.70 2.80 1 252 2380 ---- 3.80B ---- 3.80B 3.40 +.70 1 2.70 22 2390 ---- 3.60B ---- 3.60B 3.20 +.60 2.60 4 9 2400 2.60 3.40B 2.60 3.40B 3.00 +.60 5 2.40 25 1611 2425 ---- 2.90B ---- 2.90B 2.60 +.50 2.10 312 2450 2.20 2.50B 2.20 2.50B 2.20 +.40 1 1.80 309 2475 ---- 2.20B ---- 2.20B 2.00 +.50 1.50 27 52 2500 1.50 1.90B 1.50 1.50A 1.70 +.40 97 1.30 28 2249 2525 1.40 1.70B 1.30A 1.30A 1.50 +.40 80 1.10 13 90 2550 1.30 1.50B 1.20 1.50B 1.30 +.30 126 1.00 30 192 2575 1.30 1.30 1.30 1.30 1.20 +.30 8 .90 665 2650 .80 1.00 .80 .90 .90 +.30 57 .60 14 250 3000 .30 .30 .30 .30 .30 .00 2 .30 2359 3500 ---- ---- ---- ---- .20 .00 .20 8 52 4000 ---- ---- ---- ---- .20 .00 .20 7 OG NOV23 Gold Option CALL 1225 ---- 795.70B 771.40A 771.40A 792.20 +20.10 772.10 1250 ---- 770.70B 746.40A 746.40A 767.20 +20.10 747.10 1275 ---- 745.70B 721.40A 721.40A 742.20 +20.10 722.10 1300 ---- 720.80B 696.40A 696.40A 717.20 +20.10 697.10 1325 ---- 695.80B 671.40A 671.40A 692.20 +20.10 672.10 1350 ---- 670.80B 646.40A 646.40A 667.20 +20.10 647.10 1375 ---- 645.80B 621.40A 621.40A 642.20 +20.10 622.10 1400 ---- 620.80B 596.40A 596.40A 617.20 +20.10 597.10 1420 ---- 600.80B 576.40A 576.40A 597.20 +20.10 577.10 1425 ---- 595.80B 571.40A 571.40A 592.20 +20.10 572.10 1430 ---- 590.80B 566.40A 566.40A 587.20 +20.10 567.10 1440 ---- 580.70B 556.40A 556.40A 577.20 +20.10 557.10 1450 ---- 570.80B 546.40A 546.40A 567.20 +20.10 547.10 1460 ---- 560.80B 536.40A 536.40A 557.20 +20.10 537.10 1470 ---- 550.80B 526.40A 526.40A 547.20 +20.10 527.10 1475 ---- 545.90B 521.40A 521.40A 542.20 +20.10 522.10 1480 ---- 540.80B 516.40A 516.40A 537.20 +20.10 517.10 1490 ---- 530.80B 506.40A 506.40A 527.20 +20.10 507.10 1500 ---- 520.90B 496.40A 496.40A 517.20 +20.10 497.10 1510 ---- 510.80B 486.40A 486.40A 507.20 +20.10 487.10 1515 ---- 505.80B 481.40A 481.40A 502.20 +20.10 482.10 1520 ---- 500.80B 476.40A 476.40A 497.20 +20.10 477.10 1525 ---- 495.90B 471.40A 471.40A 492.20 +20.10 472.10 1530 ---- 490.80B 466.40A 466.40A 487.20 +20.10 467.10 1535 ---- 485.80B 461.40A 461.40A 482.20 +20.10 462.10 1540 ---- 480.80B 456.40A 456.40A 477.20 +20.10 457.10 1545 ---- 475.80B 451.40A 451.40A 472.20 +20.10 452.10 1550 ---- 470.90B 446.30A 446.30A 467.20 +20.10 447.10 1555 ---- 465.80B 441.40A 441.40A 462.20 +20.10 442.10 1560 ---- 460.80B 436.40A 436.40A 457.20 +20.10 437.10 1565 ---- 455.80B 431.40A 431.40A 452.20 +20.10 432.10 1570 ---- 450.80B 426.40A 426.40A 447.20 +20.10 427.10 1575 ---- 445.90B 421.30A 421.30A 442.20 +20.10 422.10 1580 ---- 440.80B 416.40A 416.40A 437.20 +20.10 417.10 1585 ---- 435.80B 411.40A 411.40A 432.20 +20.10 412.10 1590 ---- 430.80B 406.40A 406.40A 427.20 +20.10 407.10 1595 ---- 425.80B 401.40A 401.40A 422.20 +20.10 402.10 1600 ---- 420.90B 396.40A 396.40A 417.20 +20.10 397.10 1605 ---- 415.80B 391.50A 391.50A 412.20 +20.10 392.10 1610 ---- 410.80B 386.50A 386.50A 407.20 +20.10 387.10 1615 ---- 405.80B 381.50A 381.50A 402.20 +20.10 382.10 1620 ---- 400.80B 376.50A 376.50A 397.20 +20.10 377.10 1625 ---- 395.90B 371.40A 371.40A 392.20 +20.10 372.10 1630 ---- 390.90B 366.50A 366.50A 387.20 +20.10 367.10 1635 ---- 385.90B 361.50A 361.50A 382.20 +20.10 362.10 1640 ---- 380.90B 356.60A 356.60A 377.20 +20.10 357.10 1645 ---- 375.90B 351.50A 351.50A 372.20 +20.10 352.10 1650 ---- 372.30B 345.90A 345.90A 367.20 +20.00 347.20 1 1655 ---- 365.90B 341.60A 341.60A 362.20 +20.00 342.20 1660 ---- 361.00B 336.60A 336.60A 357.20 +20.00 337.20 1665 ---- 356.00B 331.70A 331.70A 352.20 +19.90 332.30 1670 ---- 351.10B 326.80A 326.80A 347.20 +19.80 327.40 1675 ---- 348.40B 321.20A 321.20A 342.30 +19.90 322.40 1680 ---- 341.40B 316.90A 316.90A 337.30 +19.80 317.50 1685 ---- 336.40B 312.00A 312.00A 332.40 +19.80 312.60 1690 ---- 331.50B 307.10A 307.10A 327.40 +19.70 307.70 1695 ---- 326.60B 302.20A 302.20A 322.50 +19.70 302.80 1700 ---- 323.70B 296.90A 296.90A 317.60 +19.70 297.90 2 25 1705 ---- 316.70B 292.50A 292.50A 312.60 +19.50 293.10 1710 ---- 311.90B 287.60A 287.60A 307.70 +19.50 288.20 2 1715 ---- 307.00B 282.80A 282.80A 302.90 +19.50 283.40 1720 ---- 301.90B 277.90A 277.90A 298.00 +19.40 278.60 1725 ---- 299.20B 272.80A 272.80A 293.10 +19.40 273.70 1730 ---- 292.40B 268.30A 268.30A 288.30 +19.30 269.00 1735 ---- 287.60B 263.50A 263.50A 283.40 +19.20 264.20 1740 ---- 282.80B 258.70A 258.70A 278.60 +19.20 259.40 1745 ---- 277.80B 254.00A 254.00A 273.80 +19.10 254.70 1750 ---- 275.00B 249.00A 249.00A 269.00 +19.00 250.00 9 1755 ---- 268.40B 244.50A 244.50A 264.20 +18.90 245.30 1760 ---- 263.50B 239.80A 239.80A 259.50 +18.90 240.60 1765 ---- 258.90B 235.20A 235.20A 254.80 +18.90 235.90 1 1770 ---- 254.20B 230.50A 230.50A 250.00 +18.70 231.30 1775 ---- 251.20B 225.80A 225.80A 245.30 +18.60 226.70 1780 ---- 244.80B 221.30A 221.30A 240.70 +18.60 222.10 1 1785 ---- 240.10B 216.70A 216.70A 236.00 +18.50 217.50 1 1790 ---- 235.40B 212.10A 212.10A 231.40 +18.40 213.00 1 1795 ---- 230.80B 207.60A 207.60A 226.80 +18.30 208.50 1 1800 ---- 227.80B 203.00A 203.00A 222.20 +18.20 204.00 1805 ---- 221.50B 198.70A 198.70A 217.60 +18.10 199.50 1810 ---- 216.90B 194.30A 194.30A 213.10 +18.00 195.10 1 1815 ---- 213.90B 189.60A 189.60A 208.60 +17.90 190.70 1820 ---- 209.60B 185.30A 185.30A 204.10 +17.80 186.30 1825 ---- 205.10B 180.90A 180.90A 199.60 +17.60 182.00 1830 ---- 200.70B 176.70A 176.70A 195.20 +17.50 177.70 1835 ---- 196.30B 172.50A 172.50A 190.80 +17.30 173.50 1840 ---- 191.90B 168.30A 168.30A 186.50 +17.20 169.30 1845 ---- 187.60B 164.20A 164.20A 182.20 +17.10 165.10 1850 ---- 183.20B 160.10A 160.10A 177.90 +16.90 161.00 1855 ---- 179.00B 156.10A 156.10A 173.70 +16.70 157.00 1860 ---- 174.80B 152.10A 152.10A 169.50 +16.50 153.00 1 1865 ---- 170.60B 148.20A 148.20A 165.40 +16.40 149.00 1870 ---- 166.40B 144.10A 144.10A 161.30 +16.20 145.10 1 1875 ---- 162.40B 140.20A 140.20A 157.30 +16.10 141.20 1 1880 ---- 158.30B 136.50A 136.50A 153.30 +15.80 137.50 1 1885 ---- 154.30B 132.80A 132.80A 149.40 +15.70 133.70 1890 ---- 150.40B 129.10A 129.10A 145.50 +15.40 130.10 50 1895 ---- 146.50B 125.50A 125.50A 141.70 +15.20 126.50 1 1900 ---- 142.70B 122.00A 122.00A 138.00 +15.00 123.00 301 1905 ---- 138.90B 118.50A 118.50A 134.30 +14.80 119.50 1910 ---- 135.20B 115.10A 115.10A 130.70 +14.60 116.10 5 1915 ---- 131.50B 111.70A 111.70A 127.10 +14.40 112.70 1920 ---- 127.90B 108.50A 108.50A 123.60 +14.20 109.40 3 1925 ---- 124.40B 105.20A 105.20A 120.20 +14.00 106.20 1930 ---- 120.90B 102.10A 102.10A 116.90 +13.90 103.00 1 1935 ---- 117.50B 98.90A 98.90A 113.50 +13.60 99.90 1940 ---- 114.20B 95.90A 95.90A 110.30 +13.40 96.90 2 1945 ---- 110.90B 93.00A 93.00A 107.10 +13.20 93.90 1950 ---- 107.60B 90.10A 90.10A 104.00 +13.00 91.00 10 1955 ---- 104.50B 87.30A 87.30A 100.90 +12.70 88.20 1960 ---- 101.40B 84.50A 84.50A 97.90 +12.50 85.40 1965 ---- 98.40B 81.80A 81.80A 94.90 +12.20 82.70 1970 ---- 95.40B 78.80A 78.80A 92.10 +12.10 80.00 45 1975 90.00 93.00B 76.60A 89.30A 89.20 +11.70 1 77.50 1980 ---- 90.20B 74.20A 74.20A 86.50 +11.50 75.00 26 1985 ---- 87.40B 71.80A 71.80A 83.80 +11.30 72.50 1990 ---- 84.70B 68.70A 68.70A 81.20 +11.10 70.10 1 1995 68.30 82.10B 66.50A 82.00B 78.60 +10.80 3 67.80 1 2000 72.60 79.60B 64.30A 78.80B 76.10 +10.50 8 65.60 83 2005 ---- 77.10B 62.20A 62.20A 73.70 +10.30 63.40 1 2010 ---- 74.70B 60.10A 60.10A 71.40 +10.10 61.30 14 141 2015 ---- 72.30B 58.10A 58.10A 69.10 +9.90 59.20 453 2020 ---- 70.00B 56.10A 56.10A 66.80 +9.60 57.20 100 2025 ---- 67.80B 54.30A 54.30A 64.70 +9.40 55.30 11 2030 52.80 65.60B 52.40A 65.50B 62.60 +9.20 4 53.40 6 13 2035 ---- 63.50B 50.70A 50.70A 60.60 +9.00 51.60 44 2040 ---- 61.50B 49.00A 49.00A 58.60 +8.70 49.90 5 2045 ---- 59.50B 47.30A 47.30A 56.70 +8.50 48.20 160 2050 ---- 57.60B 45.70A 45.70A 54.80 +8.30 59 46.50 285 2055 ---- 55.70B 44.20A 44.20A 53.00 +8.10 44.90 7 2060 48.00 53.90B 42.70A 47.20A 51.30 +7.90 6 43.40 38 2065 ---- 52.20B 41.20A 41.20A 49.60 +7.70 41.90 27 2070 ---- 50.50B 39.80A 39.80A 48.00 +7.50 40.50 249 2075 ---- 48.80B 38.50A 38.50A 46.40 +7.30 39.10 9 2080 ---- 47.30B 37.20A 37.20A 44.90 +7.10 5 37.80 12 2085 ---- 45.70B 35.90A 35.90A 43.40 +6.90 59 36.50 63 2090 ---- 44.20B 34.70A 34.70A 42.00 +6.70 35.30 2 2095 ---- 42.80B 33.50A 33.50A 40.60 +6.50 34.10 19 2100 ---- 41.40B 32.40A 32.40A 39.30 +6.40 32.90 5 437 2105 ---- 40.00B 31.30A 31.30A 38.00 +6.20 31.80 4 2110 ---- 38.70B 30.30A 30.30A 36.80 +6.10 30.70 4 10 2115 ---- 37.40B 29.30A 29.30A 35.60 +5.90 29.70 1 1 2120 ---- 36.20B 28.30A 28.30A 34.40 +5.70 28.70 1 2125 ---- 35.00B 27.40A 27.40A 33.30 +5.60 27.70 29 2130 ---- 33.90B 26.50A 26.50A 32.20 +5.40 26.80 3 2135 ---- 32.80B 25.60A 25.60A 31.10 +5.20 25.90 11 2140 ---- 31.80B 24.70A 24.70A 30.10 +5.10 25.00 1 2145 ---- 30.70B 23.90A 23.90A 29.10 +4.90 24.20 4 6 2150 ---- 29.70B 23.20A 23.20A 28.20 +4.80 23.40 359 2155 ---- 28.80B 22.40A 22.40A 27.30 +4.70 22.60 3 2160 ---- 27.80B 21.70A 21.70A 26.40 +4.60 21.80 2 2165 ---- 26.90B 21.00A 21.00A 25.50 +4.40 1 21.10 44 2170 ---- 26.10B 20.30A 20.30A 24.70 +4.30 20.40 1 2175 ---- 25.20B 19.70A 19.70A 23.90 +4.10 19.80 9 2180 ---- 24.40B 19.00A 19.00A 23.10 +4.00 19.10 17 2185 ---- 23.70B 18.40A 23.70B 22.40 +3.90 1 18.50 1 3 2190 22.10 22.90B 22.10 22.20B 21.70 +3.80 1 17.90 6 2195 22.20 22.20 17.30A 21.00A 21.00 +3.60 1 17.40 8 2200 ---- 21.50B ---- 21.40B 20.30 +3.50 16.80 26 981 2205 ---- 20.70B ---- 20.70B 19.60 +3.30 16.30 1 2210 ---- 20.00B ---- 20.00B 19.00 +3.20 15.80 5 2215 ---- 19.40B ---- 19.40B 18.40 +3.10 15.30 1 2220 ---- 18.80B ---- 18.80B 17.80 +3.00 14.80 3 2225 ---- 18.30B ---- 18.30B 17.30 +3.00 14.30 135 2230 ---- 17.70B ---- 17.70B 16.80 +2.90 13.90 13 2235 ---- 17.10B ---- 17.10B 16.20 +2.70 13.50 2240 ---- 16.60B ---- 16.60B 15.70 +2.60 13.10 4 2245 ---- 16.10B ---- 16.10B 15.30 +2.60 12.70 1 2250 ---- 15.70B ---- 15.60B 14.80 +2.50 12.30 1025 2255 ---- 15.20B ---- 15.20B 14.40 +2.50 11.90 16 2260 ---- 14.70B ---- 14.70B 13.90 +2.30 11.60 49 2265 ---- 14.30B ---- 14.30B 13.50 +2.20 11.30 6 2270 ---- 13.90B ---- 13.90B 13.10 +2.20 10.90 2275 ---- 13.50B ---- 13.40B 12.70 +2.10 10.60 81 2280 ---- 13.10B ---- 13.10B 12.30 +2.00 10.30 1 2285 ---- 12.70B ---- 12.70B 12.00 +2.00 10.00 2 2290 ---- 12.30B ---- 12.30B 11.60 +1.90 1 9.70 2295 ---- 11.90B ---- 11.90B 11.30 +1.80 9.50 2300 ---- 11.70B ---- 11.70B 11.00 +1.80 5 9.20 4 923 2305 ---- 11.30B ---- 11.30B 10.70 +1.80 8.90 2310 ---- 11.00B ---- 11.00B 10.40 +1.70 8.70 1 2320 ---- 10.30B ---- 10.30B 9.80 +1.60 8.20 1 2325 ---- 10.10B ---- 10.10B 9.50 +1.50 8.00 2330 ---- 9.80B ---- 9.80B 9.20 +1.40 7.80 18 2340 ---- 9.20B ---- 9.20B 8.70 +1.40 7.30 1 11 2350 ---- 8.80B ---- 8.80B 8.20 +1.20 7.00 1 338 2360 ---- 8.30B ---- 8.30B 7.80 +1.20 6.60 1 11 2370 ---- 7.90B ---- 7.90B 7.40 +1.20 6.20 8 2375 ---- 7.70B ---- 7.70B 7.20 +1.10 6.10 52 89 2380 ---- 7.50B ---- 7.50B 7.00 +1.10 5.90 4 2390 ---- 7.10B ---- 7.10B 6.60 +1.00 5.60 1 2400 ---- 6.80B ---- 6.80B 6.30 +1.00 2 5.30 363 2410 ---- 6.40B ---- 6.40B 5.90 +.80 5.10 2425 ---- 6.00B ---- 6.00B 5.50 +.80 3 4.70 1 18 2450 ---- 5.20B ---- 5.20B 4.80 +.70 4.10 122 2475 ---- 4.60B ---- 4.60B 4.30 +.70 3.60 15 25 2500 4.30 4.30 4.30 3.90A 3.80 +.60 1 3.20 18 165 2525 ---- 3.70B ---- 3.70B 3.30 +.40 2.90 8 60 2550 ---- 3.30B ---- 3.30B 3.00 +.40 2.60 69 2575 ---- 2.90B ---- 2.90B 2.70 +.40 2.30 113 2600 ---- 2.60B ---- 2.60B 2.40 +.30 2.10 3 233 2800 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 125 OG DEC23 Gold Option CALL 900 ---- 1120.40B 1096.40A 1096.40A 1117.20 +20.10 1097.10 925 ---- 1095.40B 1071.40A 1071.40A 1092.20 +20.10 1072.10 950 ---- 1070.40B 1046.40A 1046.40A 1067.20 +20.10 1047.10 975 ---- 1045.40B 1021.40A 1021.40A 1042.20 +20.10 1022.10 1000 ---- 1020.40B 996.40A 996.40A 1017.20 +20.10 997.10 1025 ---- 995.40B 971.40A 971.40A 992.20 +20.10 972.10 1050 ---- 970.40B 946.40A 946.40A 967.20 +20.10 947.10 1075 ---- 945.50B 921.40A 921.40A 942.20 +20.10 922.10 1080 ---- 940.40B 916.50A 916.50A 937.20 +20.10 917.10 1090 ---- 930.40B 906.50A 906.50A 927.20 +20.10 907.10 1100 ---- 920.50B 896.40A 896.40A 917.20 +20.10 897.10 1110 ---- 910.40B 886.50A 886.50A 907.20 +20.10 887.10 1120 ---- 900.40B 876.50A 876.50A 897.20 +20.10 877.10 1125 ---- 895.50B 871.40A 871.40A 892.20 +20.10 872.10 1130 ---- 890.40B 866.50A 866.50A 887.20 +20.10 867.10 1140 ---- 880.40B 856.50A 856.50A 877.20 +20.10 857.10 1150 ---- 870.50B 846.40A 846.40A 867.20 +20.10 847.10 1160 ---- 860.50B 836.50A 836.50A 857.20 +20.10 837.10 1170 ---- 850.50B 826.50A 826.50A 847.20 +20.10 827.10 1175 ---- 845.50B 821.40A 821.40A 842.20 +20.10 822.10 1180 ---- 840.50B 816.50A 816.50A 837.20 +20.10 817.10 1185 ---- 835.50B 811.50A 811.50A 832.20 +20.10 812.10 1190 ---- 830.50B 806.50A 806.50A 827.20 +20.10 807.10 1195 ---- 825.50B 801.50A 801.50A 822.20 +20.10 802.10 1200 ---- 820.60B 796.40A 796.40A 817.20 +20.10 797.10 1205 ---- 815.50B 791.50A 791.50A 812.20 +20.10 792.10 1210 ---- 810.50B 786.50A 786.50A 807.20 +20.10 787.10 1215 ---- 805.50B 781.50A 781.50A 802.20 +20.10 782.10 1220 ---- 800.50B 776.50A 776.50A 797.20 +20.10 777.10 1225 ---- 795.60B 771.40A 771.40A 792.20 +20.10 772.10 1230 ---- 790.50B 766.50A 766.50A 787.20 +20.10 767.10 1235 ---- 785.50B 761.50A 761.50A 782.20 +20.10 762.10 1240 ---- 780.50B 756.50A 756.50A 777.20 +20.10 757.10 1245 ---- 775.50B 751.50A 751.50A 772.20 +20.10 752.10 1250 ---- 770.60B 746.40A 746.40A 767.20 +20.10 747.10 1255 ---- 765.50B 741.50A 741.50A 762.20 +20.10 742.10 1260 ---- 760.50B 736.50A 736.50A 757.20 +20.10 737.10 1265 ---- 755.50B 731.50A 731.50A 752.20 +20.10 732.10 1270 ---- 750.50B 726.50A 726.50A 747.20 +20.10 727.10 1275 ---- 745.60B 721.40A 721.40A 742.20 +20.10 722.10 1280 ---- 740.50B 716.50A 716.50A 737.20 +20.10 717.10 1285 ---- 735.50B 711.50A 711.50A 732.20 +20.10 712.10 1290 ---- 730.50B 706.50A 706.50A 727.20 +20.10 707.10 1295 ---- 725.50B 701.50A 701.50A 722.20 +20.10 702.10 1300 ---- 720.60B 696.40A 696.40A 717.20 +20.10 697.10 1305 ---- 715.60B 691.50A 691.50A 712.20 +20.10 692.10 1310 ---- 710.60B 686.50A 686.50A 707.20 +20.10 687.10 1315 ---- 705.60B 681.50A 681.50A 702.20 +20.10 682.10 1320 ---- 700.60B 676.50A 676.50A 697.20 +20.10 677.10 1325 ---- 695.70B 671.40A 671.40A 692.20 +20.10 672.10 1330 ---- 690.60B 666.50A 666.50A 687.20 +20.10 667.10 1335 ---- 685.60B 661.50A 661.50A 682.20 +20.10 662.10 1340 ---- 680.60B 656.50A 656.50A 677.20 +20.10 657.10 1345 ---- 675.60B 651.50A 651.50A 672.20 +20.10 652.10 1350 ---- 670.70B 646.40A 646.40A 667.20 +20.10 647.10 1355 ---- 665.60B 641.50A 641.50A 662.20 +20.10 642.10 1360 ---- 660.60B 636.50A 636.50A 657.20 +20.10 637.10 1365 ---- 655.60B 631.50A 631.50A 652.20 +20.10 632.10 1370 ---- 650.60B 626.50A 626.50A 647.20 +20.10 627.10 1375 ---- 645.70B 621.40A 621.40A 642.20 +20.10 622.10 1380 ---- 640.60B 616.50A 616.50A 637.20 +20.10 617.10 1385 ---- 635.60B 611.50A 611.50A 632.20 +20.10 612.10 1390 ---- 630.60B 606.50A 606.50A 627.20 +20.10 607.10 1395 ---- 625.60B 601.50A 601.50A 622.20 +20.10 602.10 1400 ---- 620.70B 596.40A 596.40A 617.20 +20.10 597.10 1405 ---- 615.60B 591.50A 591.50A 612.20 +20.10 592.10 1410 ---- 610.60B 586.50A 586.50A 607.20 +20.10 587.10 1415 ---- 605.60B 581.50A 581.50A 602.20 +20.10 582.10 1420 ---- 600.60B 576.50A 576.50A 597.20 +20.10 577.10 1425 ---- 595.70B 571.40A 571.40A 592.20 +20.10 572.10 1430 ---- 590.60B 566.50A 566.50A 587.20 +20.10 567.10 1435 ---- 585.60B 561.50A 561.50A 582.20 +20.10 562.10 1440 ---- 580.60B 556.50A 556.50A 577.20 +20.10 557.10 1445 ---- 575.60B 551.50A 551.50A 572.20 +20.10 552.10 1450 ---- 570.70B 546.40A 546.40A 567.20 +20.10 547.10 1455 ---- 565.60B 541.50A 541.50A 562.20 +20.10 542.10 1460 ---- 560.70B 536.50A 536.50A 557.20 +20.10 537.10 1465 ---- 555.70B 531.50A 531.50A 552.20 +20.10 532.10 1470 ---- 550.70B 526.50A 526.50A 547.20 +20.10 527.10 1475 ---- 545.70B 521.40A 521.40A 542.20 +20.10 522.10 1480 ---- 540.70B 516.50A 516.50A 537.20 +20.10 517.10 1485 ---- 535.70B 511.50A 511.50A 532.20 +20.10 512.10 1490 ---- 530.60B 506.50A 506.50A 527.20 +20.10 507.10 1495 ---- 525.60B 501.50A 501.50A 522.20 +20.10 502.10 1500 ---- 520.70B 496.40A 496.40A 517.20 +20.10 497.10 1505 ---- 515.70B 491.50A 491.50A 512.20 +20.10 492.10 1510 ---- 510.70B 486.50A 486.50A 507.20 +20.10 487.10 1515 ---- 505.70B 481.50A 481.50A 502.20 +20.10 482.10 1520 ---- 500.70B 476.50A 476.50A 497.20 +20.10 477.10 1525 ---- 495.80B 471.40A 471.40A 492.20 +20.10 472.10 1530 ---- 490.70B 466.50A 466.50A 487.20 +20.10 467.10 1535 ---- 485.70B 461.50A 461.50A 482.20 +20.10 462.10 1540 ---- 480.70B 456.50A 456.50A 477.20 +20.10 457.10 1545 ---- 475.70B 451.50A 451.50A 472.20 +20.10 452.10 1550 ---- 470.80B 446.40A 446.40A 467.20 +20.10 447.10 1555 ---- 465.70B 441.50A 441.50A 462.20 +20.10 442.10 1560 ---- 460.70B 436.50A 436.50A 457.20 +20.10 437.10 1565 ---- 455.70B 431.50A 431.50A 452.20 +20.10 432.10 1570 ---- 450.70B 426.50A 426.50A 447.20 +20.10 427.10 1575 ---- 445.80B 421.40A 421.40A 442.20 +20.10 422.10 1580 ---- 440.70B 416.50A 416.50A 437.20 +20.10 417.10 1585 ---- 435.70B 411.50A 411.50A 432.20 +20.10 412.10 1590 ---- 430.70B 406.50A 406.50A 427.20 +20.10 407.10 1595 ---- 425.70B 401.50A 401.50A 422.20 +20.10 402.10 1600 ---- 421.10B 396.50A 396.50A 417.20 +20.10 397.10 95 1605 ---- 415.70B 391.60A 391.60A 412.20 +20.10 392.10 1610 ---- 410.70B 386.60A 386.60A 407.20 +20.10 387.10 1615 ---- 405.70B 381.60A 381.60A 402.20 +20.10 382.10 1620 ---- 400.80B 376.70A 376.70A 397.20 +20.10 377.10 1625 ---- 395.90B 370.80A 370.80A 392.20 +20.10 372.10 50 1630 ---- 390.80B 366.80A 366.80A 387.20 +20.00 367.20 1635 ---- 385.80B 361.80A 361.80A 382.20 +20.00 362.20 1640 ---- 380.90B 356.90A 356.90A 377.20 +20.00 357.20 1645 ---- 375.90B 351.80A 351.80A 372.20 +19.90 352.30 1650 ---- 373.40B 346.20A 346.20A 367.20 +19.80 347.40 100 1655 ---- 366.00B 342.00A 342.00A 362.30 +19.90 342.40 1660 ---- 361.10B 337.10A 337.10A 357.30 +19.80 337.50 1665 ---- 356.10B 332.20A 332.20A 352.40 +19.80 332.60 1670 ---- 351.20B 327.30A 327.30A 347.40 +19.70 327.70 1675 ---- 348.60B 321.80A 321.80A 342.50 +19.60 322.90 1680 ---- 341.50B 317.60A 317.60A 337.60 +19.60 318.00 1685 ---- 336.60B 312.70A 312.70A 332.70 +19.50 313.20 1690 ---- 331.70B 307.90A 307.90A 327.80 +19.50 308.30 1695 ---- 326.90B 303.10A 303.10A 323.00 +19.50 303.50 1700 ---- 324.10B 297.80A 297.80A 318.10 +19.40 2 298.70 2 974 1705 ---- 317.40B 293.50A 293.50A 313.30 +19.40 293.90 1710 ---- 312.40B 288.70A 288.70A 308.40 +19.30 289.10 1715 ---- 307.60B 283.90A 283.90A 303.60 +19.20 284.40 1720 ---- 302.80B 279.10A 279.10A 298.80 +19.20 279.60 1725 ---- 300.00B 274.00A 274.00A 294.10 +19.20 274.90 2 1730 ---- 293.20B 269.70A 269.70A 289.30 +19.10 270.20 1735 ---- 288.60B 265.00A 265.00A 284.60 +19.10 265.50 1 1740 ---- 283.70B 260.30A 260.30A 279.80 +18.90 260.90 1 1745 ---- 278.90B 255.70A 255.70A 275.10 +18.90 256.20 1750 ---- 276.30B 250.80A 250.80A 270.40 +18.80 251.60 551 1755 ---- 269.60B 246.40A 246.40A 265.80 +18.80 247.00 1760 ---- 264.90B 241.90A 241.90A 261.10 +18.60 242.50 1765 ---- 260.20B 237.30A 237.30A 256.50 +18.60 237.90 1770 ---- 255.70B 232.70A 232.70A 251.90 +18.50 233.40 1775 ---- 252.90B 228.10A 228.10A 247.30 +18.40 228.90 122 1780 ---- 246.50B 223.70A 223.70A 242.80 +18.30 224.50 1785 ---- 241.80B 219.20A 219.20A 238.20 +18.20 220.00 1 1790 ---- 237.30B 214.80A 214.80A 233.70 +18.10 215.60 1795 ---- 234.70B 210.30A 210.30A 229.30 +18.00 211.30 1800 ---- 230.20B 205.40A 205.40A 224.80 +17.90 206.90 5738 1805 ---- 225.70B 201.70A 201.70A 220.40 +17.80 202.60 1810 ---- 221.30B 197.40A 197.40A 216.00 +17.60 198.40 1815 ---- 216.90B 193.20A 193.20A 211.60 +17.50 194.10 1820 ---- 212.50B 189.00A 189.00A 207.30 +17.30 190.00 1825 ---- 208.20B 184.80A 184.80A 203.00 +17.20 185.80 1830 ---- 203.90B 180.80A 180.80A 198.80 +17.10 181.70 50 1835 ---- 199.60B 176.70A 176.70A 194.60 +17.00 177.60 1 1840 ---- 195.40B 172.70A 172.70A 190.40 +16.80 173.60 1 1845 ---- 191.20B 168.80A 168.80A 186.30 +16.70 169.60 1850 ---- 187.10B 164.80A 164.80A 182.20 +16.50 165.70 1754 1855 ---- 183.00B 160.70A 160.70A 178.10 +16.30 161.80 2 1860 ---- 179.00B 156.90A 156.90A 174.10 +16.10 158.00 75 1865 ---- 174.90B 153.20A 153.20A 170.20 +16.00 154.20 1870 ---- 171.00B 149.40A 149.40A 166.20 +15.80 150.40 100 1875 ---- 167.00B 145.70A 145.70A 162.40 +15.60 146.80 870 1880 ---- 163.20B 142.20A 142.20A 158.60 +15.50 143.10 1 130 1885 ---- 159.40B 138.60A 138.60A 154.80 +15.30 139.50 1890 ---- 155.60B 135.20A 135.20A 151.10 +15.10 136.00 3 4 1895 ---- 151.90B 131.70A 131.70A 147.40 +14.80 132.60 1900 ---- 148.30B 128.30A 128.30A 143.80 +14.70 129.10 3 1564 1905 ---- 144.60B 125.00A 125.00A 140.30 +14.50 125.80 10 1910 ---- 141.10B 121.70A 121.70A 136.80 +14.30 122.50 3 56 1915 ---- 137.60B 118.50A 118.50A 133.30 +14.00 119.30 1 1920 ---- 134.10B 115.30A 115.30A 130.00 +13.90 116.10 3 36 1925 ---- 130.80B 112.20A 112.20A 126.60 +13.60 113.00 535 1930 ---- 127.40B 109.10A 109.10A 123.40 +13.50 109.90 3 7 1935 ---- 124.20B 106.10A 106.10A 120.20 +13.30 106.90 1 1940 ---- 120.90B 103.30A 103.30A 117.00 +13.00 104.00 4 109 1945 ---- 117.80B 100.40A 100.40A 114.00 +12.90 101.10 286 1950 ---- 114.70B 97.10A 97.10A 111.00 +12.70 98.30 7 10092 1955 ---- 111.70B 94.40A 94.40A 108.00 +12.40 95.60 1 1960 ---- 108.70B 91.70A 91.70A 105.10 +12.20 1 92.90 8 1965 ---- 105.80B 89.10A 89.10A 102.30 +12.00 90.30 3 1970 ---- 103.40B 86.60A 86.60A 99.50 +11.80 87.70 3 188 1975 99.30 100.60B 84.10A 97.60B 96.80 +11.60 7 85.20 30 131 1980 ---- 97.90B 81.70A 81.70A 94.20 +11.40 82.80 7 1985 ---- 95.20B 79.00A 79.00A 91.60 +11.20 80.40 1990 ---- 92.60B 76.70A 76.70A 89.10 +11.00 78.10 5 59 1995 ---- 90.10B 74.50A 74.50A 86.60 +10.80 6 75.80 1 2000 84.20 87.60B 72.30A 85.40 84.20 +10.60 5 73.60 105 5789 2005 ---- 85.10B 70.20A 70.20A 81.80 +10.30 71.50 200 2010 ---- 82.80B 68.10A 68.10A 79.50 +10.10 69.40 1 33 2015 ---- 80.50B 66.10A 66.10A 77.30 +10.00 115 67.30 11 498 2020 ---- 78.20B 64.20A 64.20A 75.10 +9.70 2 65.40 90 2025 ---- 76.00B 62.30A 62.30A 73.00 +9.60 63.40 6 1009 2030 ---- 73.90B 60.50A 60.50A 71.00 +9.40 61.60 727 2035 ---- 71.80B 58.70A 58.70A 68.90 +9.20 59.70 53 2040 ---- 69.80B 57.00A 57.00A 67.00 +9.00 58.00 63 2045 ---- 67.80B 55.30A 55.30A 65.10 +8.90 56.20 4 2050 63.70 65.90B 53.70A 63.70 63.20 +8.60 92 54.60 155 2719 2055 ---- 64.00B 52.10A 52.10A 61.40 +8.40 53.00 11 2060 ---- 62.20B 50.60A 50.60A 59.70 +8.30 51.40 2 248 2065 ---- 60.40B 49.10A 49.10A 58.00 +8.10 49.90 1 2070 ---- 58.70B 47.60A 47.60A 56.30 +7.90 48.40 64 2075 ---- 57.00B 46.20A 46.20A 54.70 +7.80 32 46.90 1 525 2080 ---- 55.40B 44.90A 44.90A 53.20 +7.60 45.60 184 2085 ---- 53.80B 43.50A 43.50A 51.70 +7.50 44.20 14 46 2090 ---- 52.30B 42.30A 42.30A 50.20 +7.30 42.90 78 2095 ---- 50.80B 41.00A 41.00A 48.80 +7.20 41.60 85 2100 47.30 49.40B 39.80A 47.10A 47.40 +7.00 508 40.40 60 13144 2105 ---- 48.00B 38.70A 38.70A 46.00 +6.80 39.20 28 2110 ---- 46.60B 37.60A 37.60A 44.70 +6.60 38.10 153 2115 ---- 45.30B 36.50A 36.50A 43.40 +6.40 37.00 8 10 2120 ---- 44.00B 35.40A 35.40A 42.20 +6.30 35.90 1 56 2125 41.00 42.80B 34.40A 40.90A 41.00 +6.20 1220 34.80 633 2130 ---- 41.60B 33.40A 33.40A 39.90 +6.10 33.80 8 573 2135 ---- 40.40B 32.50A 32.50A 38.70 +5.90 32.80 30 2140 ---- 39.20B 31.50A 31.50A 37.70 +5.80 31.90 7 2145 ---- 38.20B 30.70A 30.70A 36.60 +5.60 31.00 1 8 2150 31.50 37.10B 29.80A 36.50B 35.60 +5.50 38 30.10 4056 2155 ---- 36.10B 29.00A 29.00A 34.60 +5.40 29.20 13 2160 ---- 35.10B 28.20A 28.20A 33.60 +5.20 28.40 10 23 2165 ---- 34.10B 27.30A 27.30A 32.70 +5.10 27.60 24 2170 ---- 33.10B 26.60A 26.60A 31.80 +5.00 26.80 13 2175 ---- 32.20B 25.80A 25.80A 30.90 +4.80 26.10 33 1074 2180 ---- 31.30B 25.10A 25.10A 30.00 +4.70 25.30 2 21 2185 ---- 30.50B 24.40A 24.40A 29.20 +4.60 24.60 17 2190 23.80 29.60B 23.80 29.60B 28.40 +4.40 1 24.00 5 2195 ---- 28.80B 23.20A 23.20A 27.60 +4.30 23.30 18 2200 ---- 28.00B 22.50A 22.50A 26.90 +4.20 44 22.70 50 5108 2205 ---- 27.20B ---- 27.20B 26.10 +4.10 22.00 8 2210 ---- 26.50B ---- 26.40B 25.40 +4.00 21.40 7 2215 ---- 25.80B ---- 25.70B 24.80 +3.90 20.90 3 2220 ---- 25.10B ---- 25.00B 24.10 +3.80 20.30 13 2225 ---- 24.50B ---- 24.50B 23.40 +3.60 250 19.80 4 1415 2230 22.70 23.80B 22.70 23.80B 22.80 +3.60 1 19.20 30 2235 ---- 23.20B ---- 23.20B 22.20 +3.50 18.70 1 2 2240 ---- 22.60B ---- 22.60B 21.60 +3.40 18.20 2 2245 ---- 22.00B ---- 22.00B 21.10 +3.30 17.80 1 2250 17.20 21.40B 17.20 21.40B 20.50 +3.20 1521 17.30 274 4599 2255 ---- 20.80B ---- 20.80B 20.00 +3.10 16.90 1 2260 ---- 20.30B ---- 20.30B 19.50 +3.10 16.40 123 2265 ---- 19.80B ---- 19.70B 18.90 +2.90 16.00 8 2270 ---- 19.30B ---- 19.30B 18.50 +2.90 15.60 2275 ---- 18.80B ---- 18.80B 18.00 +2.80 230 15.20 1173 2280 ---- 18.30B ---- 18.30B 17.50 +2.70 14.80 2285 ---- 17.90B ---- 17.80B 17.10 +2.60 14.50 2290 ---- 17.40B ---- 17.40B 16.70 +2.60 14.10 2295 ---- 17.00B ---- 16.90B 16.20 +2.40 13.80 1 2300 13.70 16.50B 13.50A 16.50B 15.80 +2.40 57 13.40 56 5573 2305 ---- 16.10B ---- 16.10B 15.40 +2.30 13.10 2310 ---- 15.70B ---- 15.70B 15.10 +2.30 12.80 2315 ---- 15.40B ---- 15.30B 14.70 +2.20 12.50 101 2320 ---- 15.00B ---- 14.90B 14.30 +2.10 12.20 2325 ---- 14.60B ---- 14.60B 14.00 +2.10 250 11.90 1 1286 2330 ---- 14.30B ---- 14.20B 13.60 +2.00 11.60 16 2335 ---- 13.90B ---- 13.90B 13.30 +2.00 11.30 2340 ---- 13.50B ---- 13.50B 13.00 +1.90 11.10 7 2345 ---- 13.20B ---- 13.20B 12.70 +1.90 10.80 2350 ---- 12.90B ---- 12.90B 12.40 +1.80 10.60 1175 2360 ---- 12.30B ---- 12.30B 11.80 +1.70 10.10 2370 ---- 11.80B ---- 11.80B 11.20 +1.60 9.60 1 2375 ---- 11.50B ---- 11.50B 11.00 +1.60 9.40 56 1068 2380 ---- 11.20B ---- 11.20B 10.70 +1.50 9.20 2 2390 ---- 10.70B ---- 10.70B 10.20 +1.40 8.80 1 2400 ---- 10.30B ---- 10.30B 9.80 +1.40 10 8.40 3810 2410 ---- 9.80B ---- 9.80B 9.30 +1.20 8.10 1 2420 ---- 9.40B ---- 9.40B 8.90 +1.20 7.70 4 2425 ---- 9.20B ---- 9.20B 8.70 +1.20 7.50 1325 2430 ---- 9.00B ---- 9.00B 8.50 +1.10 7.40 15 2440 ---- 8.60B ---- 8.60B 8.10 +1.00 7.10 11 2450 ---- 8.20B ---- 8.20B 7.80 +1.00 15 6.80 14 889 2475 ---- 7.40B ---- 7.40B 7.00 +.90 6.10 19 2490 ---- 6.90B ---- 6.90B 6.50 +.80 5.70 166 2500 5.60 6.70B 5.40 6.40 6.20 +.70 116 5.50 57 17856 2525 4.90 6.00B 4.90 6.00B 5.60 +.70 20 4.90 10 187 2550 4.60 5.50B 4.50A 4.50A 5.00 +.60 27 4.40 30 2248 2575 3.90 4.90B 3.90 4.90B 4.50 +.50 30 4.00 55 2600 3.70 4.50B 3.60 4.50B 4.10 +.50 1165 3.60 2 3429 2625 3.30 4.00B 3.30 4.00B 3.70 +.40 60 3.30 566 2650 2.90 3.70 2.90 3.50A 3.40 +.40 59 3.00 624 2700 3.10 3.10 2.80 2.80 2.80 +.30 906 2.50 1002 2869 2750 ---- 2.60B ---- 2.60B 2.30 +.20 2.10 972 2800 ---- 2.20B ---- 2.20B 2.00 +.30 1.70 734 2900 ---- 1.60B ---- 1.60B 1.50 +.20 1.30 70 3000 1.30 1.30 1.10 1.10 1.10 +.20 93 .90 4 10907 3100 .90 .90 .90 .90 .90 +.20 2 .70 72 3200 .70 .70 .70 .70 .70 +.10 6 .60 5630 3400 ---- .50B ---- .50B .50 +.10 .40 234 3600 ---- .40B ---- .40B .40 +.10 .30 190 3800 ---- ---- ---- ---- .40 +.10 .30 33 4000 ---- ---- ---- ---- .30 .00 .30 1096 OG JAN24 Gold Option CALL 1250 ---- 788.90B 765.70A 765.70A 785.80 +19.80 766.00 1275 ---- 763.80B 740.70A 740.70A 760.80 +19.80 741.00 1300 ---- 738.80B 715.70A 715.70A 735.80 +19.80 716.00 1325 ---- 713.90B 690.70A 690.70A 710.80 +19.80 691.00 1350 ---- 688.90B 665.70A 665.70A 685.80 +19.80 666.00 1375 ---- 663.90B 640.70A 640.70A 660.80 +19.80 641.00 1400 ---- 639.00B 615.70A 615.70A 635.80 +19.80 616.00 1425 ---- 614.00B 590.70A 590.70A 610.80 +19.80 591.00 1430 ---- 609.00B 585.80A 585.80A 605.80 +19.80 586.00 1440 ---- 599.00B 575.80A 575.80A 595.80 +19.80 576.00 1450 ---- 589.00B 565.70A 565.70A 585.80 +19.80 566.00 1460 ---- 579.00B 555.80A 555.80A 575.80 +19.80 556.00 1470 ---- 569.00B 545.80A 545.80A 565.80 +19.80 546.00 1475 ---- 564.00B 540.70A 540.70A 560.80 +19.80 541.00 1480 ---- 559.00B 535.80A 535.80A 555.80 +19.80 536.00 1490 ---- 549.00B 525.80A 525.80A 545.80 +19.80 526.00 1500 ---- 539.00B 515.70A 515.70A 535.80 +19.80 516.00 1510 ---- 529.00B 505.80A 505.80A 525.80 +19.80 506.00 1520 ---- 518.90B 495.80A 495.80A 515.80 +19.80 496.00 1525 ---- 514.00B 490.70A 490.70A 510.80 +19.80 491.00 1530 ---- 508.90B 485.80A 485.80A 505.80 +19.80 486.00 1535 ---- 503.90B 480.80A 480.80A 500.80 +19.80 481.00 1540 ---- 498.90B 475.80A 475.80A 495.80 +19.80 476.00 1545 ---- 493.90B 470.80A 470.80A 490.80 +19.80 471.00 1550 ---- 489.40B 465.70A 465.70A 485.80 +19.80 466.00 1 1555 ---- 483.90B 460.80A 460.80A 480.80 +19.80 461.00 1560 ---- 478.90B 455.80A 455.80A 475.80 +19.80 456.00 1565 ---- 474.00B 450.80A 450.80A 470.80 +19.80 451.00 1570 ---- 468.90B 445.80A 445.80A 465.80 +19.80 446.00 1575 ---- 464.00B 440.70A 440.70A 460.80 +19.80 441.00 1580 ---- 458.90B 435.80A 435.80A 455.80 +19.80 436.00 1585 ---- 454.00B 430.90A 430.90A 450.80 +19.80 431.00 1590 ---- 449.00B 425.90A 425.90A 445.80 +19.80 426.00 1595 ---- 444.00B 420.90A 420.90A 440.80 +19.80 421.00 1600 ---- 439.10B 415.80A 415.80A 435.80 +19.80 416.00 1605 ---- 434.00B 410.90A 410.90A 430.80 +19.80 411.00 1610 ---- 429.00B ---- 428.60B 425.80 +19.80 406.00 1615 ---- 424.00B ---- 423.60B 420.80 +19.80 401.00 1620 ---- 419.10B ---- 418.60B 415.80 +19.80 396.00 1625 ---- 416.40B 389.70A 389.70A 410.80 +19.80 391.00 1630 ---- 409.10B ---- 408.70B 405.80 +19.70 386.10 1635 ---- 404.10B ---- 403.70B 400.80 +19.70 381.10 1640 ---- 399.20B ---- 398.70B 395.80 +19.60 376.20 1645 ---- 394.20B ---- 393.80B 390.90 +19.70 371.20 1650 ---- 392.10B 365.20A 365.20A 385.90 +19.60 366.30 6 1655 ---- 384.40B ---- 383.90B 381.00 +19.60 361.40 1660 ---- 379.60B ---- 379.60B 376.00 +19.50 356.50 1665 ---- 374.50B ---- 374.10B 371.10 +19.50 351.60 1670 ---- 369.60B ---- 369.20B 366.20 +19.50 346.70 1675 ---- 367.50B 340.90A 340.90A 361.30 +19.40 341.90 1680 ---- 359.80B ---- 359.40B 356.40 +19.40 337.00 1685 ---- 355.00B ---- 354.50B 351.50 +19.30 332.20 1690 ---- 350.10B ---- 350.10B 346.70 +19.30 327.40 1695 ---- 345.30B ---- 345.30B 341.80 +19.20 322.60 1700 ---- 343.10B 317.00A 317.00A 337.00 +19.20 317.80 21 1705 ---- 335.60B ---- 335.60B 332.10 +19.10 313.00 1710 ---- 330.80B ---- 330.80B 327.30 +19.00 308.30 1715 ---- 326.00B ---- 326.00B 322.50 +18.90 303.60 1720 ---- 321.20B ---- 321.20B 317.80 +18.90 298.90 1725 ---- 319.10B 293.40A 293.40A 313.00 +18.80 294.20 1730 ---- 311.70B ---- 311.70B 308.30 +18.80 289.50 1735 ---- 307.00B ---- 307.00B 303.50 +18.70 284.80 1740 ---- 302.20B ---- 302.20B 298.80 +18.60 280.20 1745 ---- 297.50B ---- 297.50B 294.20 +18.60 275.60 1750 ---- 295.40B 270.30A 270.30A 289.50 +18.50 271.00 4 1755 ---- 288.20B ---- 288.20B 284.80 +18.40 266.40 1760 ---- 283.60B ---- 283.60B 280.20 +18.30 261.90 1765 ---- 278.90B ---- 278.90B 275.60 +18.20 257.40 1770 ---- 274.30B 252.30A 252.30A 271.00 +18.10 252.90 1775 ---- 272.30B 247.80A 247.80A 266.50 +18.10 248.40 1780 ---- 265.20B 243.40A 243.40A 262.00 +18.00 244.00 1785 ---- 260.70B 239.00A 239.00A 257.40 +17.80 239.60 1790 ---- 258.60B 234.60A 234.60A 253.00 +17.80 235.20 1 1795 ---- 254.10B 230.20A 230.20A 248.50 +17.70 230.80 1800 ---- 249.70B 225.90A 225.90A 244.10 +17.60 226.50 19 1805 ---- 245.20B 221.60A 221.60A 239.70 +17.50 222.20 1810 ---- 240.80B 217.30A 217.30A 235.30 +17.30 218.00 1815 ---- 236.40B 213.10A 213.10A 231.00 +17.20 213.80 1820 ---- 232.10B 208.90A 208.90A 226.70 +17.10 209.60 1825 ---- 227.80B 204.80A 204.80A 222.40 +17.00 205.40 1830 ---- 223.50B 200.70A 200.70A 218.20 +16.90 201.30 1835 ---- 219.20B 196.60A 196.60A 214.00 +16.70 197.30 1840 ---- 215.00B 192.50A 192.50A 209.80 +16.60 193.20 1845 ---- 210.90B 188.60A 188.60A 205.70 +16.50 189.20 1850 ---- 206.70B 184.60A 184.60A 201.60 +16.30 185.30 2 1855 ---- 202.60B 180.70A 180.70A 197.50 +16.10 181.40 1860 ---- 198.60B 176.80A 176.80A 193.50 +16.00 177.50 1865 ---- 194.50B 173.00A 173.00A 189.60 +15.90 173.70 1870 ---- 190.60B 169.20A 169.20A 185.60 +15.60 170.00 1875 ---- 186.60B 165.50A 165.50A 181.70 +15.50 166.20 1 1880 ---- 182.70B 161.80A 161.80A 177.90 +15.30 162.60 1885 ---- 178.90B 158.20A 158.20A 174.10 +15.20 158.90 1890 ---- 175.10B 154.60A 154.60A 170.40 +15.10 155.30 1895 ---- 171.30B 151.10A 151.10A 166.70 +14.90 151.80 1900 ---- 167.60B 147.70A 147.70A 163.00 +14.70 148.30 8 1905 ---- 164.00B 144.20A 144.20A 159.40 +14.50 144.90 1910 ---- 160.40B 140.90A 140.90A 155.90 +14.40 141.50 1915 ---- 156.80B 137.50A 137.50A 152.40 +14.20 138.20 1920 ---- 153.30B 134.30A 134.30A 148.90 +14.00 134.90 1925 ---- 149.90B 131.10A 131.10A 145.50 +13.80 131.70 1930 ---- 146.50B 127.90A 127.90A 142.20 +13.60 128.60 1935 ---- 143.10B 124.80A 124.80A 138.90 +13.40 125.50 1940 ---- 139.80B 121.80A 121.80A 135.70 +13.30 122.40 1945 ---- 136.60B 118.80A 118.80A 132.50 +13.10 119.40 1950 ---- 133.40B 115.80A 115.80A 129.40 +12.90 116.50 417 1955 ---- 130.20B 113.00A 113.00A 126.30 +12.70 113.60 1960 ---- 127.20B 110.20A 110.20A 123.30 +12.60 110.70 1965 ---- 124.10B 107.40A 107.40A 120.40 +12.40 108.00 1970 ---- 121.10B 104.70A 104.70A 117.50 +12.30 105.20 1975 115.00 118.20B 102.00A 115.40B 114.60 +12.00 1 102.60 1980 ---- 115.40B 99.10A 99.10A 111.80 +11.80 100.00 3 1985 ---- 112.60B 96.50A 96.50A 109.10 +11.70 97.40 3 1990 ---- 109.90B 94.10A 94.10A 106.40 +11.50 94.90 1 1995 ---- 107.10B 92.00A 92.00A 103.80 +11.30 92.50 2000 ---- 105.00B 89.20A 89.20A 101.20 +11.10 90.10 469 2005 ---- 101.90B 87.30A 87.30A 98.70 +11.00 87.70 2010 ---- 99.30B 85.10A 85.10A 96.30 +10.80 85.50 2015 ---- 96.90B 82.90A 82.90A 93.90 +10.70 83.20 2020 ---- 94.80B 80.40A 80.40A 91.50 +10.40 81.10 3 2025 ---- 92.60B 78.30A 78.30A 89.20 +10.30 78.90 1 14 2030 ---- 90.10B 76.60A 76.60A 87.00 +10.10 76.90 2035 ---- 87.90B 74.60A 74.60A 84.80 +9.90 74.90 86 2040 ---- 85.60B 72.60A 72.60A 82.60 +9.70 72.90 2 2045 ---- 83.50B 70.70A 70.70A 80.60 +9.60 71.00 2050 79.60 81.60B 68.70A 80.80B 78.50 +9.40 76 69.10 1 3326 2055 ---- 79.30B 67.10A 79.30B 76.50 +9.20 67.30 79 2060 ---- 77.30B 65.30A 65.30A 74.60 +9.10 65.50 2065 ---- 75.40B 63.60A 63.60A 72.70 +8.90 63.80 2070 ---- 73.70B 61.90A 61.90A 70.90 +8.70 62.20 50 2075 ---- 71.80B 60.30A 60.30A 69.10 +8.60 60.50 81 2080 ---- 69.80B 58.80A 58.80A 67.30 +8.40 58.90 2 2085 ---- 68.00B 57.20A 57.20A 65.60 +8.20 57.40 10 2090 ---- 66.30B 55.80A 66.30B 64.00 +8.10 55.90 2095 ---- 64.60B 54.30A 64.60B 62.30 +7.90 54.40 2100 ---- 63.20B 52.80A 52.80A 60.80 +7.80 133 53.00 111 3079 2105 ---- 61.40B 51.50A 51.50A 59.20 +7.60 51.60 11 2110 ---- 59.90B 50.20A 50.20A 57.70 +7.40 50.30 1 2115 ---- 58.40B 48.90A 48.90A 56.30 +7.30 49.00 40 2120 ---- 56.90B 47.60A 47.60A 54.90 +7.20 47.70 460 2125 ---- 55.70B 46.40A 46.40A 53.50 +7.00 46.50 1794 2130 ---- 54.10B 45.20A 45.20A 52.10 +6.80 45.30 10 2135 ---- 52.70B ---- 52.60B 50.80 +6.70 44.10 2140 ---- 51.40B ---- 51.40B 49.50 +6.50 43.00 2145 ---- 50.10B 41.80A 41.80A 48.30 +6.40 41.90 4 8 2150 ---- 49.00B 40.70A 40.70A 47.10 +6.30 40.80 118 1223 2155 ---- 47.60B ---- 47.60B 45.90 +6.10 39.80 2160 ---- 46.50B ---- 46.50B 44.80 +6.00 38.80 2165 ---- 45.30B ---- 45.30B 43.70 +5.90 37.80 1 1 2170 ---- 44.20B ---- 44.20B 42.60 +5.80 36.80 2175 ---- 43.30B ---- 43.10B 41.50 +5.60 35.90 4 42 2180 ---- 42.00B ---- 42.00B 40.50 +5.50 35.00 7 2185 ---- 41.00B ---- 41.00B 39.50 +5.40 34.10 2190 ---- 40.00B ---- 40.00B 38.50 +5.20 33.30 1 2195 ---- 39.00B ---- 38.90B 37.60 +5.20 32.40 4 2200 ---- 38.20B ---- 38.10B 36.70 +5.10 31.60 183 3729 2205 ---- 37.10B ---- 37.10B 35.80 +4.90 30.90 2210 ---- 36.20B ---- 36.20B 34.90 +4.80 30.10 2 2215 ---- 35.30B ---- 35.30B 34.10 +4.70 29.40 2220 ---- 34.50B ---- 34.50B 33.20 +4.60 28.60 2225 ---- 33.80B ---- 33.70B 32.40 +4.40 28.00 4 150 2230 27.00 32.80B 27.00 32.80B 31.70 +4.40 2 27.30 1 1 2235 ---- 32.10B ---- 32.10B 30.90 +4.30 26.60 4 4 2240 ---- 31.30B ---- 31.30B 30.20 +4.20 26.00 2245 ---- 30.50B ---- 30.50B 29.50 +4.10 25.40 6 2250 ---- 30.00B ---- 30.00B 28.80 +4.00 24.80 138 2141 2255 ---- 29.10B ---- 29.10B 28.10 +3.90 24.20 2260 ---- 28.40B ---- 28.40B 27.40 +3.80 23.60 12 2265 ---- 27.80B ---- 27.80B 26.80 +3.70 23.10 2270 ---- 27.10B ---- 27.10B 26.10 +3.60 22.50 2275 ---- 26.60B ---- 26.50B 25.50 +3.50 22.00 42 2280 ---- 25.90B ---- 25.90B 24.90 +3.40 21.50 7 2285 ---- 25.30B ---- 25.30B 24.40 +3.40 21.00 2290 ---- 24.70B ---- 24.70B 23.80 +3.30 20.50 1 2295 ---- 24.10B ---- 24.10B 23.30 +3.20 20.10 2300 23.40 23.70B 23.40 23.60B 22.70 +3.10 27 19.60 56 933 2305 ---- 23.00B ---- 23.00B 22.20 +3.00 19.20 2310 ---- 22.50B ---- 22.50B 21.70 +3.00 18.70 2315 ---- 22.00B ---- 22.00B 21.20 +2.90 18.30 2320 ---- 21.50B ---- 21.50B 20.70 +2.80 17.90 2325 ---- 21.20B ---- 21.10B 20.30 +2.80 17.50 126 2330 ---- 20.70B ---- 20.60B 19.80 +2.70 17.10 2340 ---- 19.70B ---- 19.70B 19.00 +2.60 16.40 2350 ---- 18.90B 15.60A 18.80B 18.10 +2.40 3 15.70 359 2360 ---- 18.00B ---- 18.00B 17.30 +2.30 15.00 1 2370 ---- 17.30B 14.30A 17.30B 16.60 +2.20 14.40 2375 ---- 17.00B 14.00A 16.90B 16.20 +2.10 14.10 159 2380 ---- 16.50B 13.70A 16.50B 15.90 +2.10 13.80 2390 ---- 15.80B ---- 15.80B 15.20 +2.00 13.20 2400 ---- 15.30B 12.60A 15.20B 14.60 +1.90 32 12.70 1254 2410 ---- 14.60B ---- 14.60B 14.00 +1.90 12.10 2 2420 ---- 14.00B 11.60A 14.00B 13.40 +1.70 11.70 2425 ---- 13.70B ---- 13.70B 13.10 +1.70 11.40 26 2430 ---- 13.40B ---- 13.40B 12.80 +1.60 11.20 1 2450 ---- 12.40B ---- 12.40B 11.80 +1.50 3 10.30 5 257 2475 ---- 11.20B ---- 11.20B 10.70 +1.40 9.30 25 2500 ---- 10.20B ---- 10.20B 9.70 +1.20 8.50 316 2525 8.90 9.30B 8.90 9.30B 8.80 +1.10 8 7.70 136 2550 ---- 8.50B ---- 8.50B 8.00 +1.00 7.00 22 2575 ---- 7.70B ---- 7.70B 7.30 +.90 6.40 2600 ---- 7.10B ---- 7.10B 6.60 +.70 25 5.90 304 2625 ---- 6.50B ---- 6.50B 6.10 +.70 5.40 34 2700 ---- 5.10B ---- 5.10B 4.70 +.50 4.20 4 224 3000 ---- 2.10B ---- 2.10B 2.00 +.10 4 1.90 145 3500 .80 .80 .80 .80 .80 +.10 1 .70 1 4000 ---- ---- ---- ---- .50 .00 .50 3 14 OG FEB24 Gold Option CALL 1250 ---- 788.60B ---- 780.60B 785.80 +19.80 766.00 1275 ---- 763.70B ---- 755.60B 760.80 +19.80 741.00 1300 ---- 738.80B ---- 730.60B 735.80 +19.80 716.00 1325 ---- 713.70B ---- 711.20B 710.80 +19.80 691.00 1350 ---- 688.70B ---- 686.60B 685.80 +19.80 666.00 1375 ---- 663.80B ---- 660.50B 660.80 +19.80 641.00 1400 ---- 638.70B ---- 635.60B 635.80 +19.80 616.00 1425 ---- 613.80B ---- 610.70B 610.80 +19.80 591.00 1430 ---- 608.70B ---- 605.70B 605.80 +19.80 586.00 1440 ---- 598.70B ---- 595.70B 595.80 +19.80 576.00 1450 ---- 588.80B ---- 585.90B 585.80 +19.80 566.00 1460 ---- 578.70B ---- 575.90B 575.80 +19.80 556.00 1470 ---- 568.70B ---- 566.80B 565.80 +19.80 546.00 1475 ---- 563.90B ---- 561.00B 560.80 +19.80 541.00 1480 ---- 558.80B ---- 557.50B 555.80 +19.80 536.00 1490 ---- 548.70B ---- 546.20B 545.80 +19.80 526.00 1500 ---- 538.90B ---- 536.30B 535.80 +19.80 516.00 1510 ---- 528.90B ---- 527.40B 525.80 +19.80 506.00 1520 ---- 518.90B ---- 517.50B 515.80 +19.80 496.00 1525 ---- 513.90B ---- 509.70B 510.80 +19.80 491.00 1530 ---- 508.80B ---- 507.50B 505.80 +19.80 486.00 1535 ---- 503.80B ---- 503.20B 500.80 +19.80 481.00 1540 ---- 498.80B ---- 497.50B 495.80 +19.80 476.00 1545 ---- 493.90B ---- 493.20B 490.80 +19.80 471.00 1550 ---- 488.90B ---- 487.90B 485.80 +19.80 466.00 1555 ---- 483.90B ---- 482.60B 480.80 +19.80 461.00 1560 ---- 478.90B ---- 477.60B 475.80 +19.80 456.00 1565 ---- 473.90B ---- 472.60B 470.80 +19.80 451.00 1570 ---- 468.80B ---- 467.70B 465.80 +19.80 446.00 1575 ---- 464.00B ---- 462.70B 460.80 +19.80 441.00 1580 ---- 458.80B ---- 457.70B 455.80 +19.80 436.00 1585 ---- 453.80B ---- 452.70B 450.80 +19.80 431.00 1590 ---- 448.80B ---- 447.70B 445.80 +19.80 426.00 1595 ---- 443.90B ---- 442.80B 440.80 +19.80 421.00 1600 ---- 439.00B 414.70A 414.70A 435.80 +19.80 416.00 1605 ---- 434.00B ---- 432.80B 430.80 +19.80 411.00 1610 ---- 429.00B ---- 427.90B 425.80 +19.80 406.00 1615 ---- 423.90B ---- 422.90B 420.80 +19.70 401.10 1620 ---- 419.10B ---- 418.50B 415.80 +19.70 396.10 1625 ---- 417.10B 390.10A 390.10A 410.80 +19.60 391.20 5 1630 ---- 409.20B ---- 408.60B 405.90 +19.60 386.30 1635 ---- 404.20B ---- 403.20B 400.90 +19.50 381.40 1640 ---- 399.30B ---- 398.30B 396.00 +19.50 376.50 1645 ---- 393.80B ---- 393.40B 391.10 +19.50 371.60 1650 ---- 392.40B 365.70A 365.70A 386.20 +19.50 366.70 3 1655 ---- 384.60B ---- 383.60B 381.30 +19.40 361.90 1660 ---- 379.70B ---- 379.70B 376.40 +19.40 357.00 1665 ---- 374.50B ---- 374.10B 371.50 +19.30 352.20 1670 ---- 369.70B ---- 369.00B 366.70 +19.30 347.40 1675 ---- 368.00B 341.80A 341.80A 361.80 +19.20 342.60 1680 ---- 360.00B ---- 359.40B 357.00 +19.20 337.80 1685 ---- 355.20B ---- 354.60B 352.20 +19.20 333.00 1690 ---- 350.40B ---- 349.80B 347.40 +19.10 328.30 1695 ---- 345.70B ---- 345.30B 342.60 +19.00 323.60 1700 ---- 343.90B 318.10A 318.10A 337.80 +18.90 318.90 17 1705 ---- 336.10B ---- 335.80B 333.10 +18.90 314.20 1710 ---- 331.40B ---- 331.10B 328.40 +18.90 309.50 1 1715 ---- 326.60B ---- 326.40B 323.60 +18.80 304.80 1720 ---- 322.00B ---- 321.70B 319.00 +18.80 300.20 1725 ---- 320.20B 294.90A 294.90A 314.30 +18.70 295.60 1730 ---- 312.60B ---- 312.40B 309.60 +18.60 291.00 1735 ---- 307.90B ---- 307.80B 305.00 +18.60 286.40 1740 ---- 303.30B ---- 303.10B 300.40 +18.50 281.90 1745 ---- 298.70B ---- 298.50B 295.80 +18.40 277.40 1750 ---- 297.00B 272.20A 272.20A 291.20 +18.30 272.90 1755 ---- 289.50B 267.80A 267.80A 286.60 +18.20 268.40 1760 ---- 285.00B 263.30A 263.30A 282.10 +18.20 263.90 1765 ---- 280.50B 258.90A 258.90A 277.60 +18.10 259.50 1770 ---- 278.00B 254.60A 254.60A 273.10 +18.00 255.10 1775 ---- 274.30B 250.20A 250.20A 268.60 +17.80 250.80 1780 ---- 269.80B 245.90A 245.90A 264.20 +17.80 246.40 1785 ---- 265.40B 241.60A 241.60A 259.80 +17.70 242.10 1790 ---- 260.90B 237.30A 237.30A 255.40 +17.60 237.80 1795 ---- 256.50B 233.00A 233.00A 251.00 +17.40 233.60 1800 ---- 252.20B 228.80A 228.80A 246.70 +17.30 229.40 1 1805 ---- 247.80B 224.60A 224.60A 242.40 +17.20 225.20 1810 ---- 243.50B 220.50A 220.50A 238.20 +17.20 221.00 1815 ---- 239.30B 216.40A 216.40A 233.90 +17.00 216.90 1820 ---- 235.00B 212.30A 212.30A 229.70 +16.90 212.80 1825 ---- 230.80B 208.20A 208.20A 225.60 +16.80 208.80 1 1830 ---- 226.70B 204.20A 204.20A 221.40 +16.60 204.80 1835 ---- 222.50B 200.30A 200.30A 217.30 +16.50 200.80 1840 ---- 218.40B 196.40A 196.40A 213.30 +16.40 196.90 1845 ---- 214.40B 192.50A 192.50A 209.30 +16.30 193.00 1850 ---- 210.40B 188.60A 188.60A 205.30 +16.20 189.10 12 1855 ---- 206.40B 184.80A 184.80A 201.40 +16.10 185.30 1860 ---- 202.40B 181.10A 181.10A 197.50 +15.90 181.60 1865 ---- 198.50B 177.40A 177.40A 193.60 +15.70 177.90 1870 ---- 194.70B 173.70A 173.70A 189.80 +15.60 174.20 1875 ---- 190.90B 170.10A 170.10A 186.00 +15.40 170.60 1880 ---- 187.10B 166.60A 166.60A 182.30 +15.30 167.00 1885 ---- 183.40B 163.00A 163.00A 178.70 +15.20 163.50 1890 ---- 179.70B 159.60A 159.60A 175.00 +14.90 160.10 1895 ---- 176.10B 156.10A 156.10A 171.40 +14.70 156.70 1900 ---- 172.50B 152.80A 152.80A 167.90 +14.60 262 153.30 5 1905 ---- 168.90B 149.50A 149.50A 164.40 +14.40 150.00 6 1910 ---- 165.40B 146.20A 146.20A 161.00 +14.20 146.80 1915 ---- 162.00B 143.00A 143.00A 157.60 +14.00 143.60 1920 ---- 158.60B 139.80A 139.80A 154.30 +13.80 140.50 1925 ---- 155.20B 136.70A 136.70A 151.00 +13.60 137.40 500 1930 ---- 151.90B 133.60A 133.60A 147.70 +13.40 134.30 1935 ---- 148.70B 130.60A 130.60A 144.60 +13.30 131.30 1940 ---- 145.50B 127.70A 127.70A 141.40 +13.10 128.30 10 1945 ---- 142.30B 124.70A 124.70A 138.30 +12.90 125.40 1950 ---- 139.20B 121.90A 121.90A 135.30 +12.70 122.60 1955 ---- 136.20B 119.10A 119.10A 132.30 +12.50 119.80 12 1960 ---- 133.20B 116.10A 116.10A 129.40 +12.40 117.00 1965 ---- 130.20B 113.40A 113.40A 126.50 +12.20 114.30 1970 ---- 127.30B 110.70A 110.70A 123.70 +12.10 111.60 1975 122.20 124.50B 108.10A 122.20 120.90 +11.90 1 109.00 1980 ---- 121.70B 105.90A 105.90A 118.20 +11.80 106.40 1985 ---- 119.00B 103.00A 103.00A 115.50 +11.60 103.90 24 1990 ---- 116.60B 101.00A 101.00A 112.90 +11.50 101.40 1995 ---- 114.00B 98.60A 98.60A 110.30 +11.30 99.00 2000 ---- 111.40B 95.90A 95.90A 107.80 +11.10 96.70 1 453 2005 ---- 108.90B 94.00A 94.00A 105.40 +11.10 94.30 2010 ---- 106.00B 91.80A 91.80A 102.90 +10.80 92.10 2015 ---- 103.90B 89.60A 89.60A 100.60 +10.70 89.90 2020 ---- 101.60B 87.20A 87.20A 98.30 +10.60 87.70 137 2025 ---- 99.20B 85.10A 85.10A 96.00 +10.40 85.60 72 2030 ---- 96.60B 83.40A 83.40A 93.80 +10.20 83.60 2035 ---- 94.40B 81.40A 94.40B 91.60 +10.00 81.60 2040 ---- 92.20B 79.30A 79.30A 89.50 +9.90 79.60 38 2045 ---- 90.40B 77.60A 90.20B 87.50 +9.80 77.70 2050 81.50 88.30B 75.50A 85.20A 85.40 +9.60 25 75.80 484 2055 83.00 86.30B 73.80A 86.00B 83.50 +9.50 35 74.00 107 2060 ---- 84.30B 72.20A 84.10B 81.50 +9.20 72.30 11 2065 ---- 82.40B 70.40A 70.40A 79.70 +9.20 70.50 161 2070 ---- 80.20B 68.70A 68.70A 77.80 +8.90 68.90 1 2075 ---- 78.60B 67.10A 67.10A 76.00 +8.80 67.20 100 2080 ---- 76.50B ---- 76.50B 74.30 +8.70 65.60 2 2085 ---- 74.70B 64.00A 74.70B 72.60 +8.50 64.10 2090 ---- 73.00B 62.50A 73.00B 70.90 +8.30 62.60 2095 ---- 71.30B 61.00A 61.00A 69.30 +8.20 61.10 2 2100 ---- 69.90B 59.60A 59.60A 67.70 +8.00 148 59.70 1001 2105 ---- 68.30B 58.20A 58.20A 66.10 +7.80 58.30 270 2110 ---- 66.50B ---- 66.50B 64.60 +7.70 56.90 2 2115 ---- 65.00B ---- 65.00B 63.10 +7.50 55.60 2120 ---- 63.80B ---- 63.80B 61.70 +7.40 54.30 300 2125 ---- 62.30B ---- 62.10B 60.30 +7.30 53.00 75 256 2130 ---- 60.70B ---- 60.70B 58.90 +7.10 51.80 5 2135 ---- 59.30B ---- 59.30B 57.60 +7.00 50.60 2140 ---- 58.00B ---- 57.90B 56.30 +6.90 49.40 2145 ---- 56.70B ---- 56.60B 55.00 +6.70 48.30 2150 ---- 55.50B 47.10A 47.10A 53.80 +6.60 236 47.20 16 1180 2155 ---- 54.20B ---- 54.20B 52.50 +6.40 46.10 2160 ---- 52.90B ---- 52.90B 51.30 +6.30 45.00 1 2165 ---- 51.80B ---- 51.70B 50.20 +6.20 44.00 2170 ---- 50.70B ---- 50.70B 49.10 +6.10 43.00 2175 ---- 49.60B 42.00A 42.00A 47.90 +5.80 42.10 30 2180 ---- 48.50B ---- 48.50B 46.90 +5.80 41.10 2185 ---- 47.40B ---- 47.30B 45.80 +5.60 40.20 2190 ---- 46.30B ---- 46.20B 44.80 +5.50 39.30 2195 ---- 45.30B ---- 45.30B 43.80 +5.40 38.40 2200 41.30 44.30B 37.50A 41.00A 42.80 +5.20 191 37.60 170 1617 2205 ---- 43.40B ---- 43.30B 41.90 +5.20 36.70 2210 ---- 42.40B ---- 42.40B 40.90 +5.00 35.90 200 2215 ---- 41.50B ---- 41.50B 40.00 +4.90 35.10 2220 ---- 40.60B ---- 40.60B 39.10 +4.70 34.40 2225 ---- 39.70B 33.50A 33.50A 38.30 +4.70 33.60 30 2230 ---- 38.80B ---- 38.80B 37.40 +4.50 32.90 2235 ---- 38.00B ---- 38.00B 36.60 +4.40 32.20 2240 ---- 37.20B ---- 37.20B 35.80 +4.30 31.50 2245 ---- 36.40B ---- 36.40B 35.10 +4.30 30.80 2250 ---- 35.60B ---- 35.60B 34.30 +4.20 295 30.10 24 1323 2255 ---- 34.90B ---- 34.90B 33.60 +4.10 29.50 2260 ---- 34.10B ---- 34.00B 32.80 +3.90 28.90 2265 ---- 33.40B ---- 33.40B 32.10 +3.80 28.30 2270 ---- 32.70B ---- 32.70B 31.50 +3.80 27.70 2275 ---- 32.00B ---- 32.00B 30.80 +3.70 27.10 50 2280 ---- 31.30B ---- 31.30B 30.10 +3.60 26.50 2285 ---- 30.70B ---- 30.70B 29.50 +3.50 26.00 2290 ---- 30.00B ---- 30.00B 28.90 +3.50 25.40 2295 ---- 29.40B ---- 29.40B 28.30 +3.40 24.90 2300 ---- 28.80B ---- 28.80B 27.70 +3.30 24.40 6 1471 2305 ---- 28.20B ---- 28.20B 27.10 +3.20 23.90 2310 ---- 27.60B ---- 27.60B 26.60 +3.20 23.40 174 2315 ---- 27.10B ---- 27.10B 26.00 +3.10 22.90 2320 ---- 26.50B ---- 26.50B 25.50 +3.00 22.50 2325 ---- 26.00B ---- 26.00B 25.00 +3.00 22.00 674 2330 ---- 25.50B ---- 25.40B 24.50 +2.90 21.60 2340 ---- 24.40B ---- 24.40B 23.50 +2.80 20.70 2350 ---- 23.50B ---- 23.50B 22.60 +2.70 19.90 917 2360 ---- 22.60B ---- 22.60B 21.70 +2.60 19.10 2370 ---- 21.70B ---- 21.70B 20.90 +2.50 18.40 2375 ---- 21.30B ---- 21.30B 20.40 +2.30 18.10 89 2380 ---- 20.80B ---- 20.80B 20.10 +2.40 17.70 2390 ---- 20.10B ---- 20.10B 19.30 +2.20 17.10 2400 ---- 19.30B ---- 19.30B 18.50 +2.10 16.40 2897 2410 ---- 18.60B ---- 18.60B 17.80 +2.00 15.80 2420 ---- 17.90B ---- 17.90B 17.20 +2.00 15.20 2425 ---- 17.50B ---- 17.50B 16.90 +1.90 15.00 7 2430 ---- 17.20B ---- 17.20B 16.50 +1.80 14.70 2450 ---- 16.00B ---- 16.00B 15.30 +1.60 13.70 202 2475 ---- 14.60B ---- 14.60B 14.00 +1.50 12.50 2500 12.90 13.30B 12.90 12.90 12.80 +1.30 1 11.50 1490 2525 ---- 12.20B ---- 12.20B 11.70 +1.10 10.60 2 2550 ---- 11.20B ---- 11.20B 10.70 +1.00 9.70 1 2575 ---- 10.30B 8.90A 8.90A 9.80 +.80 9.00 2600 8.80 9.50B 8.20A 9.50B 9.10 +.80 3 8.30 105 2625 ---- 8.80B 7.60A 7.60A 8.30 +.60 7.70 2700 6.70 7.00B 6.10A 6.70 6.60 +.40 3 6.20 620 2800 ---- 5.30B ---- 5.30B 4.90 +.20 4.70 692 3000 ---- 3.10B 2.80A 2.80A 2.90 .00 2.90 518 3500 ---- ---- ---- ---- 1.10 .00 1.10 3 4000 ---- ---- ---- ---- .60 .00 .60 8 OG MAR24 Gold Option CALL 1250 ---- 803.30B ---- ---- 803.70 +19.70 784.00 1275 ---- 778.30B ---- ---- 778.70 +19.70 759.00 1300 ---- 753.50B ---- 751.20B 753.70 +19.70 734.00 1325 ---- 728.60B ---- ---- 728.70 +19.70 709.00 1350 ---- 703.70B ---- 696.90B 703.70 +19.70 684.00 1375 ---- 678.80B ---- ---- 678.70 +19.70 659.00 1400 ---- 654.00B ---- 647.20B 653.70 +19.70 634.00 1425 ---- 629.00B ---- ---- 628.70 +19.70 609.00 1440 ---- 614.10B ---- ---- 613.70 +19.70 594.00 1450 ---- 604.20B ---- ---- 603.70 +19.70 584.00 1460 ---- 594.20B ---- ---- 593.70 +19.70 574.00 1470 ---- 584.30B ---- ---- 583.70 +19.70 564.00 1475 ---- 579.30B ---- ---- 578.70 +19.70 559.00 1480 ---- 574.30B ---- ---- 573.70 +19.70 554.00 1490 ---- 564.40B ---- ---- 563.70 +19.70 544.00 1500 ---- 554.50B ---- ---- 553.70 +19.70 534.00 1510 ---- 544.50B ---- ---- 543.70 +19.70 524.00 1520 ---- 534.50B ---- ---- 533.70 +19.70 514.00 1525 ---- 529.50B ---- ---- 528.70 +19.70 509.00 1530 ---- 524.60B ---- 523.80B 523.70 +19.70 504.00 1540 ---- 514.60B ---- ---- 513.70 +19.70 494.00 1545 ---- 509.60B ---- ---- 508.70 +19.70 489.00 1550 ---- 504.70B ---- 504.30B 503.70 +19.70 484.00 1555 ---- 499.70B ---- ---- 498.70 +19.70 479.00 1560 ---- 494.70B ---- 491.90B 493.70 +19.70 474.00 1565 ---- 489.70B ---- ---- 488.70 +19.70 469.00 1570 ---- 484.70B ---- 484.30B 483.70 +19.70 464.00 1575 ---- 479.80B 457.60A 457.60A 478.70 +19.70 459.00 1580 ---- 474.80B ---- 472.60B 473.70 +19.70 454.00 1585 ---- 469.80B ---- 467.60B 468.70 +19.70 449.00 1590 ---- 464.90B ---- 464.10B 463.70 +19.70 444.00 1595 ---- 459.90B ---- 457.10B 458.70 +19.70 439.00 1600 ---- 459.90B 432.70A 432.70A 453.70 +19.70 434.00 1605 ---- 450.00B ---- 443.20B 448.70 +19.60 429.10 1610 ---- 445.00B ---- 438.20B 443.70 +19.60 424.10 1615 ---- 440.10B ---- 439.50B 438.70 +19.50 419.20 1620 ---- 435.10B ---- 428.40B 433.80 +19.50 414.30 1625 ---- 434.90B 408.30A 408.30A 428.80 +19.40 409.40 12 1630 ---- 425.30B ---- 424.70B 423.90 +19.40 404.50 1635 ---- 420.40B ---- 419.90B 418.90 +19.30 399.60 1640 ---- 415.50B ---- 414.90B 414.00 +19.30 394.70 1645 ---- 410.60B ---- 410.00B 409.10 +19.30 389.80 1650 ---- 410.40B 384.10A 384.10A 404.20 +19.20 385.00 10 1655 ---- 400.90B ---- 400.30B 399.40 +19.20 380.20 1660 ---- 396.00B ---- 395.60B 394.50 +19.10 375.40 1665 ---- 391.20B ---- ---- 389.60 +19.00 370.60 1670 ---- 386.40B ---- 383.40B 384.80 +19.00 365.80 1675 ---- 386.10B 360.30A 360.30A 380.00 +19.00 361.00 1680 ---- 376.80B ---- 376.20B 375.20 +18.90 356.30 1685 ---- 372.10B ---- ---- 370.40 +18.90 351.50 1690 ---- 367.30B ---- 366.70B 365.60 +18.80 346.80 1695 ---- 362.60B ---- ---- 360.90 +18.80 342.10 1700 ---- 362.20B 336.80A 336.80A 356.10 +18.70 337.40 7 1705 ---- 353.10B ---- ---- 351.40 +18.60 332.80 1710 ---- 348.50B ---- ---- 346.70 +18.60 328.10 1715 ---- 343.80B ---- ---- 342.00 +18.50 323.50 1720 ---- 339.20B ---- ---- 337.30 +18.40 318.90 1725 ---- 338.60B 313.70A 313.70A 332.70 +18.40 314.30 1730 ---- 329.90B ---- 327.60B 328.00 +18.30 309.70 1735 ---- 325.30B ---- ---- 323.40 +18.20 305.20 1740 ---- 320.70B ---- 318.40B 318.80 +18.10 300.70 1745 ---- 316.20B 295.70A 295.70A 314.30 +18.10 296.20 1750 ---- 315.50B 291.20A 291.20A 309.70 +18.00 291.70 1755 ---- 307.10B 286.80A 286.80A 305.20 +18.00 287.20 1760 ---- 302.60B 282.40A 282.40A 300.70 +17.90 282.80 1765 ---- 300.70B 278.00A 278.00A 296.20 +17.80 278.40 1770 ---- 297.30B 273.70A 273.70A 291.80 +17.80 274.00 1775 ---- 292.90B 269.30A 269.30A 287.30 +17.60 269.70 1780 ---- 288.40B 265.00A 265.00A 282.90 +17.50 265.40 1785 ---- 284.00B 260.70A 260.70A 278.50 +17.40 261.10 1790 ---- 279.60B 256.50A 256.50A 274.20 +17.40 256.80 1795 ---- 275.20B 252.20A 252.20A 269.90 +17.30 252.60 1800 ---- 270.90B 248.00A 248.00A 265.60 +17.20 248.40 1805 ---- 266.60B 243.80A 243.80A 261.30 +17.10 244.20 1810 ---- 262.30B 239.70A 239.70A 257.00 +16.90 240.10 1815 ---- 258.00B 235.60A 235.60A 252.80 +16.80 236.00 1820 ---- 253.80B 231.50A 231.50A 248.60 +16.70 231.90 1825 ---- 249.60B 227.40A 227.40A 244.50 +16.70 227.80 1830 ---- 245.40B 223.40A 223.40A 240.40 +16.60 223.80 1835 ---- 241.30B 219.50A 219.50A 236.30 +16.40 219.90 1840 ---- 237.20B 215.50A 215.50A 232.20 +16.30 215.90 1845 ---- 233.10B 211.60A 211.60A 228.20 +16.20 212.00 1850 ---- 229.10B 207.80A 207.80A 224.20 +16.00 208.20 1855 ---- 225.10B 203.90A 203.90A 220.20 +15.90 204.30 1860 ---- 221.20B 200.20A 200.20A 216.30 +15.70 200.60 1865 ---- 217.20B 196.40A 196.40A 212.40 +15.60 196.80 1870 ---- 213.40B 192.70A 192.70A 208.50 +15.40 193.10 1875 ---- 209.50B 189.10A 189.10A 204.70 +15.30 189.40 1880 ---- 205.70B 185.50A 185.50A 200.90 +15.10 185.80 1885 ---- 202.00B 181.90A 202.00B 197.20 +15.00 182.20 1890 ---- 198.30B 178.40A 178.40A 193.50 +14.80 178.70 1895 ---- 194.60B 174.90A 194.60B 189.90 +14.70 175.20 1900 ---- 190.90B 171.50A 190.90B 186.30 +14.50 262 171.80 65 1905 ---- 187.40B 168.10A 187.30B 182.70 +14.30 168.40 1910 ---- 183.80B 164.70A 183.80B 179.20 +14.10 165.10 1915 ---- 180.30B 161.40A 180.30B 175.80 +14.00 161.80 1920 ---- 176.90B 158.20A 158.20A 172.40 +13.80 158.60 1925 ---- 173.40B 155.00A 155.00A 169.10 +13.70 155.40 2 1930 ---- 170.10B 151.80A 170.10B 165.80 +13.60 152.20 1935 ---- 166.80B 148.70A 166.70B 162.50 +13.40 149.10 1940 ---- 163.50B 145.70A 163.50B 159.30 +13.20 146.10 1945 ---- 160.30B 142.60A 160.20B 156.20 +13.10 143.10 1950 ---- 157.10B 139.70A 157.10B 153.10 +13.00 140.10 120 1955 ---- 153.90B 136.80A 153.90B 150.00 +12.80 137.20 1960 ---- 150.90B 133.90A 150.80B 147.00 +12.70 134.30 1965 ---- 147.80B 131.10A 147.80B 144.10 +12.60 131.50 1970 ---- 144.80B 128.30A 144.80B 141.10 +12.40 128.70 1975 139.50 141.90B 125.60A 139.50 138.30 +12.30 1 126.00 1980 ---- 139.00B 123.00A 139.00B 135.50 +12.20 123.30 1985 ---- 136.10B 120.30A 136.10B 132.70 +12.00 120.70 1990 ---- 133.30B 117.80A 133.30B 129.90 +11.80 118.10 1995 ---- 130.60B 115.30A 130.60B 127.30 +11.70 115.60 2000 ---- 127.90B 112.80A 127.90B 124.60 +11.50 113.10 1 2005 ---- 125.20B 110.40A 125.20B 122.00 +11.30 110.70 2010 ---- 122.60B 108.00A 122.60B 119.50 +11.20 108.30 120 2015 ---- 120.10B 105.70A 120.10B 117.00 +11.10 105.90 2020 ---- 117.60B 103.40A 117.60B 114.60 +11.00 103.60 2025 ---- 115.30B 101.20A 115.10B 112.20 +10.80 101.40 2030 ---- 112.70B 99.00A 112.70B 109.80 +10.60 99.20 2035 ---- 110.40B 96.90A 110.40B 107.50 +10.40 97.10 2040 ---- 108.10B 94.80A 108.10B 105.30 +10.40 94.90 2045 ---- 105.80B 92.70A 105.80B 103.00 +10.10 92.90 2050 ---- 103.70B 90.70A 103.60B 100.90 +10.00 90.90 11 2055 ---- 101.40B 88.80A 101.30B 98.80 +9.90 61 88.90 38 2060 ---- 99.30B 86.80A 99.30B 96.70 +9.70 87.00 2065 ---- 97.20B 85.00A 97.20B 94.60 +9.50 85.10 2070 ---- 95.20B 83.20A 95.20B 92.60 +9.30 83.30 30 2075 ---- 93.30B 81.40A 93.20B 90.70 +9.20 81.50 6 2080 ---- 91.20B 79.60A 91.20B 88.80 +9.10 79.70 2085 ---- 89.30B 77.90A 89.30B 86.90 +8.90 78.00 2090 ---- 87.40B ---- 87.30B 85.10 +8.80 76.30 2095 ---- 85.60B 74.60A 85.60B 83.30 +8.60 74.70 2100 ---- 83.90B 73.00A 83.80B 81.60 +8.50 24 73.10 730 2105 ---- 82.00B ---- 82.00B 79.90 +8.40 71.50 2110 ---- 80.30B ---- 80.30B 78.20 +8.20 70.00 2115 ---- 78.70B ---- 78.70B 76.60 +8.10 68.50 2120 ---- 77.00B ---- 77.00B 75.00 +7.90 67.10 2125 ---- 75.50B ---- 75.40B 73.40 +7.70 9 65.70 169 2130 ---- 73.90B ---- 73.90B 71.90 +7.60 64.30 2135 ---- 72.40B ---- 72.40B 70.40 +7.50 62.90 2140 ---- 70.90B ---- 70.90B 69.00 +7.40 61.60 2145 ---- 69.40B ---- 69.40B 67.60 +7.30 60.30 2150 ---- 68.00B 59.00A 59.00A 66.20 +7.10 59.10 4001 2155 ---- 66.60B ---- 66.60B 64.80 +7.00 57.80 2160 ---- 65.30B ---- 65.30B 63.50 +6.90 56.60 1 2165 ---- 63.90B ---- 63.90B 62.20 +6.70 55.50 5 2170 ---- 62.60B ---- 62.60B 60.90 +6.60 54.30 2175 ---- 61.40B ---- 61.40B 59.70 +6.50 53.20 250 2180 ---- 60.10B ---- 60.10B 58.50 +6.40 52.10 2185 ---- 58.90B ---- 58.90B 57.30 +6.30 51.00 2190 ---- 57.80B ---- 57.80B 56.20 +6.20 50.00 2195 ---- 56.60B ---- 56.60B 55.00 +6.00 49.00 2200 ---- 55.50B ---- 55.50B 53.90 +5.90 170 48.00 170 6521 2205 ---- 54.40B ---- 54.40B 52.90 +5.90 47.00 2210 ---- 53.30B ---- 53.30B 51.80 +5.70 46.10 2215 ---- 52.30B ---- 52.30B 50.80 +5.60 45.20 2220 ---- 51.20B ---- 51.20B 49.80 +5.50 44.30 2225 ---- 50.20B ---- 50.20B 48.80 +5.40 43.40 7 2230 ---- 49.20B ---- 49.20B 47.80 +5.30 42.50 2235 ---- 48.30B ---- 48.30B 46.90 +5.20 41.70 2240 ---- 47.30B ---- 47.30B 46.00 +5.20 40.80 2245 ---- 46.40B ---- 46.40B 45.10 +5.10 40.00 2250 ---- 45.50B ---- 45.50B 44.20 +4.90 39.30 5 2255 ---- 44.60B ---- 44.60B 43.30 +4.80 38.50 2260 ---- 43.80B ---- 43.80B 42.50 +4.80 37.70 1 2265 ---- 42.90B ---- 42.90B 41.70 +4.70 37.00 2270 ---- 42.10B ---- 42.10B 40.90 +4.60 36.30 1 2275 ---- 41.30B ---- 41.30B 40.10 +4.50 35.60 400 400 2280 ---- 40.50B ---- 40.50B 39.30 +4.40 34.90 2285 ---- 39.80B ---- 39.80B 38.60 +4.30 34.30 2290 ---- 39.00B ---- 39.00B 37.80 +4.20 33.60 2295 ---- 38.30B ---- 38.30B 37.10 +4.10 33.00 2300 ---- 37.50B ---- 37.50B 36.40 +4.00 24 32.40 2305 ---- 36.80B ---- 36.80B 35.70 +4.00 31.70 2310 ---- 36.10B ---- 36.10B 35.00 +3.80 31.20 2315 ---- 35.50B ---- 35.50B 34.40 +3.80 30.60 2320 ---- 34.80B ---- 34.80B 33.70 +3.70 30.00 2325 ---- 34.20B ---- 34.20B 33.10 +3.60 29.50 12 2330 ---- 33.50B ---- 33.50B 32.50 +3.60 28.90 6 2335 ---- 32.90B ---- 32.90B 31.90 +3.50 28.40 2340 ---- 32.30B ---- 32.30B 31.30 +3.40 27.90 2345 ---- 31.70B ---- 31.70B 30.70 +3.30 27.40 2350 ---- 31.10B ---- 31.10B 30.20 +3.30 61 26.90 86 2360 ---- 30.00B ---- 30.00B 29.10 +3.20 25.90 2370 ---- 28.90B ---- 28.90B 28.00 +3.00 25.00 2375 ---- 28.40B ---- 28.40B 27.50 +2.90 24.60 21 2380 ---- 27.90B ---- 27.90B 27.00 +2.90 24.10 2390 ---- 26.90B ---- 26.90B 26.10 +2.80 23.30 2400 ---- 26.00B ---- 26.00B 25.10 +2.60 22.50 10000 2410 ---- 25.10B ---- 25.10B 24.20 +2.50 21.70 2420 ---- 24.20B ---- 24.20B 23.40 +2.40 21.00 2425 ---- 23.80B ---- 23.80B 23.00 +2.40 20.60 2430 ---- 23.40B ---- 23.40B 22.60 +2.30 20.30 85 2440 ---- 22.60B ---- 22.60B 21.80 +2.20 19.60 2450 ---- 21.80B 18.90A 18.90A 21.10 +2.10 19.00 37 2475 ---- 20.00B 17.40A 17.40A 19.30 +1.80 17.50 26 2500 ---- 18.40B 16.00A 16.00A 17.80 +1.70 16.10 799 2525 ---- 17.00B 14.80A 14.80A 16.40 +1.50 14.90 130 2550 ---- 15.70B 13.60A 13.60A 15.10 +1.30 13.80 1 2575 ---- 14.50B 12.60A 12.60A 14.00 +1.20 12.80 49 2600 ---- 13.40B 11.70A 11.70A 12.90 +1.00 11.90 382 2625 ---- 12.50B 10.90A 10.90A 12.00 +.90 11.10 71 2750 ---- 8.70B 7.70A 7.70A 8.40 +.50 7.90 900 2975 ---- 5.00B ---- 5.00B 4.80 +.30 4.50 35 3000 ---- 4.70B ---- 4.70B 4.50 +.30 25 4.20 550 3250 ---- 2.80B ---- 2.80B 2.70 +.20 2.50 20 3500 ---- 1.80B ---- 1.80B 1.80 +.20 1.60 7 4000 ---- ---- ---- ---- 1.00 +.10 .90 OG APR24 Gold Option CALL 1250 ---- 802.00B ---- ---- 803.70 +19.70 784.00 1275 ---- 777.00B ---- ---- 778.70 +19.70 759.00 1300 ---- 752.30B ---- 750.00B 753.70 +19.70 734.00 1325 ---- 727.30B ---- ---- 728.70 +19.70 709.00 1350 ---- 702.50B ---- 695.70B 703.70 +19.70 684.00 1375 ---- 677.50B ---- ---- 678.70 +19.70 659.00 1400 ---- 652.80B ---- 650.70B 653.70 +19.70 634.00 1425 ---- 627.80B ---- ---- 628.70 +19.70 609.00 1440 ---- 612.90B ---- ---- 613.70 +19.70 594.00 1450 ---- 603.10B ---- ---- 603.70 +19.70 584.00 1460 ---- 593.00B ---- ---- 593.70 +19.70 574.00 1470 ---- 583.10B ---- ---- 583.70 +19.70 564.00 1475 ---- 578.10B ---- ---- 578.70 +19.70 559.00 1480 ---- 573.10B ---- ---- 573.70 +19.70 554.00 1490 ---- 563.20B ---- ---- 563.70 +19.70 544.00 1500 ---- 553.30B ---- ---- 553.70 +19.70 534.00 1510 ---- 543.30B ---- 541.00B 543.70 +19.70 524.00 1520 ---- 533.30B ---- ---- 533.70 +19.70 514.00 1525 ---- 528.30B ---- 526.10B 528.70 +19.70 509.00 1530 ---- 523.40B ---- 521.10B 523.70 +19.70 504.00 1540 ---- 513.40B ---- 511.10B 513.70 +19.70 494.00 1545 ---- 508.40B ---- 506.20B 508.70 +19.70 489.00 1550 ---- 503.60B ---- 501.20B 503.70 +19.70 484.00 1555 ---- 498.50B ---- 496.20B 498.70 +19.70 479.00 1560 ---- 493.50B ---- 491.20B 493.70 +19.70 474.00 1565 ---- 488.60B ---- 486.30B 488.70 +19.70 469.00 1570 ---- 483.60B ---- 476.70B 483.70 +19.70 464.00 1575 ---- 481.40B 457.80A 457.80A 478.70 +19.70 459.00 1580 ---- 473.60B ---- 471.30B 473.70 +19.70 454.00 1585 ---- 468.70B ---- 466.30B 468.70 +19.70 449.00 1590 ---- 463.80B ---- 461.40B 463.70 +19.60 444.10 1595 ---- 458.80B ---- 456.50B 458.70 +19.60 439.10 1600 ---- 459.70B 433.20A 433.20A 453.70 +19.50 434.20 1605 ---- 448.90B ---- ---- 448.80 +19.50 429.30 1610 ---- 444.00B ---- 437.20B 443.80 +19.40 424.40 1615 ---- 439.10B ---- 436.60B 438.90 +19.40 419.50 1620 ---- 434.20B ---- 427.40B 434.00 +19.40 414.60 1625 ---- 435.00B 409.00A 409.00A 429.10 +19.30 409.80 1630 ---- 424.50B ---- 421.10B 424.20 +19.30 404.90 1635 ---- 419.60B ---- 417.20B 419.30 +19.20 400.10 1640 ---- 414.70B ---- 411.30B 414.40 +19.10 395.30 1645 ---- 409.90B ---- 406.50B 409.60 +19.20 390.40 1650 ---- 410.70B 385.00A 385.00A 404.70 +19.00 385.70 6 1655 ---- 400.30B ---- 397.90B 399.90 +19.00 380.90 1660 ---- 395.50B ---- ---- 395.10 +19.00 376.10 1665 ---- 390.80B ---- 388.40B 390.30 +18.90 371.40 1670 ---- 386.00B ---- ---- 385.50 +18.80 366.70 1675 ---- 386.60B 361.50A 361.50A 380.80 +18.90 361.90 1680 ---- 376.50B ---- 374.50B 376.00 +18.80 357.20 1685 ---- 371.80B ---- ---- 371.30 +18.70 352.60 1690 ---- 367.10B ---- ---- 366.60 +18.70 347.90 1695 ---- 362.50B ---- ---- 361.90 +18.60 343.30 1700 ---- 363.00B 338.30A 338.30A 357.20 +18.50 338.70 1705 ---- 353.20B ---- ---- 352.60 +18.50 334.10 1710 ---- 348.50B ---- ---- 347.90 +18.40 329.50 1715 ---- 343.90B ---- ---- 343.30 +18.40 324.90 1720 ---- 339.40B ---- ---- 338.70 +18.30 320.40 1725 ---- 339.70B 315.60A 315.60A 334.10 +18.20 315.90 1730 ---- 330.30B 311.10A 311.10A 329.50 +18.10 311.40 1735 ---- 325.70B 306.70A 306.70A 325.00 +18.10 306.90 1740 ---- 321.20B 302.30A 302.30A 320.40 +18.00 302.40 1745 ---- 317.80B 297.90A 297.90A 315.90 +17.90 298.00 2 1750 ---- 316.90B 293.50A 293.50A 311.50 +17.90 293.60 1755 ---- 312.40B 289.10A 289.10A 307.00 +17.80 289.20 1760 ---- 308.00B 284.80A 284.80A 302.60 +17.70 284.90 1765 ---- 303.50B 280.50A 280.50A 298.20 +17.60 280.60 1770 ---- 299.10B 276.20A 276.20A 293.80 +17.50 276.30 1775 ---- 294.70B 271.90A 294.70B 289.40 +17.40 272.00 1780 ---- 290.40B 267.70A 290.30B 285.10 +17.30 267.80 1785 ---- 286.00B 263.40A 286.00B 280.80 +17.20 263.60 1790 ---- 281.70B 259.30A 281.70B 276.50 +17.10 259.40 1795 ---- 277.40B 255.10A 277.40B 272.30 +17.10 255.20 1800 ---- 273.20B 251.00A 273.20B 268.10 +17.00 251.10 1805 ---- 268.90B 246.90A 268.90B 263.90 +16.90 247.00 1810 ---- 264.70B 242.80A 264.70B 259.70 +16.70 243.00 1815 ---- 260.60B 238.80A 260.60B 255.60 +16.60 239.00 1820 ---- 256.40B 234.80A 256.40B 251.50 +16.50 235.00 1825 ---- 252.30B 230.90A 252.30B 247.50 +16.50 231.00 1830 ---- 248.30B 227.00A 248.30B 243.40 +16.30 227.10 1835 ---- 244.20B 223.10A 244.20B 239.40 +16.20 223.20 1840 ---- 240.20B 219.30A 240.20B 235.50 +16.10 219.40 1845 ---- 236.30B 215.50A 236.30B 231.60 +16.00 215.60 1850 ---- 232.40B 211.70A 232.30B 227.70 +15.90 211.80 1855 ---- 228.50B 208.00A 228.40B 223.80 +15.70 208.10 1860 ---- 224.60B 204.30A 224.60B 220.00 +15.60 204.40 1865 ---- 220.80B 200.60A 220.80B 216.20 +15.40 200.80 1870 ---- 217.00B 197.00A 217.00B 212.50 +15.30 197.20 1875 ---- 213.30B 193.50A 213.30B 208.80 +15.20 193.60 1880 ---- 209.60B 189.90A 209.60B 205.10 +15.00 190.10 1885 ---- 205.90B 186.50A 205.90B 201.50 +14.90 186.60 1890 ---- 202.30B 183.00A 202.30B 197.90 +14.70 183.20 1895 ---- 198.70B 179.60A 198.70B 194.40 +14.60 179.80 1900 ---- 195.20B 176.30A 195.20B 190.90 +14.50 176.40 1 1905 ---- 191.70B 173.00A 191.70B 187.50 +14.40 173.10 1910 ---- 188.20B 169.70A 188.20B 184.00 +14.10 169.90 1915 ---- 184.80B 166.50A 184.80B 180.70 +14.10 166.60 1920 ---- 181.40B 163.30A 181.40B 177.40 +13.90 163.50 1925 ---- 178.10B 160.20A 178.10B 174.10 +13.80 160.30 1930 ---- 174.80B 157.10A 174.80B 170.80 +13.60 157.20 1935 ---- 171.60B 154.10A 171.60B 167.70 +13.50 154.20 1940 ---- 168.40B 151.10A 168.40B 164.50 +13.30 151.20 1945 ---- 165.20B 148.10A 165.20B 161.40 +13.10 148.30 1950 ---- 162.10B 145.20A 162.10B 158.40 +13.00 145.40 1955 ---- 159.10B 142.40A 159.10B 155.40 +12.90 142.50 1960 ---- 156.10B 139.60A 156.00B 152.40 +12.70 139.70 1965 ---- 153.10B 136.80A 153.10B 149.50 +12.50 137.00 1970 ---- 150.20B 134.10A 150.20B 146.60 +12.30 134.30 1975 ---- 147.30B 131.40A 147.30B 143.80 +12.20 131.60 1980 ---- 144.40B 128.80A 144.40B 141.10 +12.10 129.00 1985 ---- 141.70B 126.30A 141.60B 138.30 +11.90 126.40 1990 ---- 138.90B 123.70A 138.90B 135.70 +11.80 123.90 1995 ---- 136.20B 121.20A 136.20B 133.10 +11.70 121.40 2000 ---- 133.60B 118.80A 133.60B 130.50 +11.50 119.00 21 2005 ---- 131.00B 116.40A 116.40A 127.90 +11.30 116.60 2010 ---- 128.40B 114.10A 114.10A 125.50 +11.20 114.30 2015 ---- 125.90B 111.80A 111.80A 123.00 +11.00 112.00 2020 ---- 123.40B 109.50A 109.50A 120.60 +10.90 109.70 2025 ---- 121.10B 107.30A 107.30A 118.30 +10.80 107.50 2030 ---- 118.60B 105.20A 118.60B 116.00 +10.70 105.30 210 2035 ---- 116.30B 103.00A 103.00A 113.70 +10.50 103.20 2040 ---- 114.00B 101.00A 101.00A 111.50 +10.40 101.10 2045 ---- 111.70B 98.90A 98.90A 109.30 +10.20 99.10 2050 ---- 109.70B 96.90A 109.50B 107.10 +10.00 97.10 440 2055 ---- 107.40B 95.00A 95.00A 105.10 +10.00 95.10 2060 ---- 105.20B 93.10A 93.10A 103.00 +9.80 93.20 2065 ---- 103.20B 91.20A 91.20A 101.00 +9.70 91.30 2070 ---- 101.10B 89.40A 101.10B 99.00 +9.50 89.50 1 2075 ---- 99.30B 87.60A 87.60A 97.10 +9.40 87.70 2080 ---- 97.20B 85.90A 85.90A 95.20 +9.20 86.00 2085 ---- 95.30B 84.10A 84.10A 93.30 +9.10 84.20 2090 ---- 93.40B ---- 93.40B 91.50 +9.00 82.50 2095 ---- 91.60B 80.80A 80.80A 89.70 +8.80 80.90 2100 ---- 90.00B 79.20A 79.20A 88.00 +8.70 79.30 78 816 2105 ---- 88.10B ---- 88.00B 86.30 +8.60 77.70 2110 ---- 86.40B ---- 86.30B 84.60 +8.40 76.20 2115 ---- 84.70B ---- 84.70B 83.00 +8.30 74.70 2120 ---- 83.00B ---- 83.00B 81.40 +8.20 73.20 2125 ---- 81.50B ---- 81.50B 79.80 +8.00 71.80 25 2130 ---- 79.90B ---- 79.90B 78.30 +7.90 70.40 2135 ---- 78.40B ---- 78.40B 76.70 +7.70 69.00 2140 ---- 76.90B ---- 76.80B 75.30 +7.70 67.60 2145 ---- 75.40B ---- 75.40B 73.80 +7.50 66.30 2150 ---- 74.00B ---- 74.00B 72.40 +7.40 95 65.00 2155 ---- 72.60B ---- 72.50B 71.10 +7.30 63.80 2160 ---- 71.20B ---- 71.20B 69.70 +7.10 62.60 2165 ---- 69.90B ---- 69.80B 68.40 +7.00 61.40 2170 ---- 68.50B ---- 68.50B 67.10 +6.90 60.20 2175 ---- 67.30B ---- 67.30B 65.80 +6.70 59.10 2180 ---- 66.00B ---- 66.00B 64.60 +6.70 57.90 2185 ---- 64.80B ---- 64.80B 63.40 +6.60 56.80 2190 ---- 63.60B ---- 63.50B 62.20 +6.40 55.80 2195 ---- 62.40B ---- 62.40B 61.10 +6.40 54.70 2200 ---- 61.30B ---- 61.30B 60.00 +6.30 53.70 508 2205 ---- 60.10B ---- 60.10B 58.80 +6.10 52.70 2210 ---- 59.10B ---- 59.00B 57.80 +6.10 51.70 2215 ---- 58.00B ---- 57.90B 56.70 +5.90 50.80 2220 ---- 57.00B ---- 57.00B 55.70 +5.90 49.80 2225 ---- 55.90B ---- 55.90B 54.70 +5.80 48.90 2230 ---- 54.90B ---- 54.80B 53.70 +5.70 48.00 2235 ---- 53.90B ---- 53.80B 52.70 +5.50 47.20 2240 ---- 53.00B ---- 52.90B 51.80 +5.50 46.30 2245 ---- 52.00B ---- 51.90B 50.80 +5.30 45.50 2250 ---- 51.10B ---- 51.10B 49.90 +5.20 116 44.70 156 233 2255 ---- 50.10B ---- 50.00B 49.00 +5.10 43.90 2260 ---- 49.30B ---- 49.30B 48.10 +5.00 43.10 2265 ---- 48.40B ---- 48.40B 47.30 +5.00 42.30 2270 ---- 47.50B ---- 47.50B 46.40 +4.90 41.50 2275 ---- 46.70B ---- 46.70B 45.60 +4.80 40.80 2280 ---- 45.80B ---- 45.70B 44.80 +4.70 40.10 2285 ---- 45.00B ---- 44.90B 44.00 +4.60 39.40 2290 ---- 44.20B ---- 44.10B 43.20 +4.50 38.70 2295 ---- 43.50B ---- 43.50B 42.50 +4.50 38.00 2300 ---- 42.70B ---- 42.70B 41.70 +4.40 37.30 337 2305 ---- 42.00B ---- 42.00B 41.00 +4.30 36.70 2310 ---- 41.20B ---- 41.10B 40.30 +4.30 36.00 2315 ---- 40.50B ---- 40.40B 39.60 +4.20 35.40 2320 ---- 39.80B ---- 39.70B 38.90 +4.10 34.80 2325 ---- 39.10B ---- 39.10B 38.20 +4.00 34.20 2330 ---- 38.40B ---- 38.30B 37.60 +4.00 33.60 2335 ---- 37.80B ---- 37.80B 36.90 +3.90 33.00 2340 ---- 37.10B ---- 37.00B 36.30 +3.80 32.50 2345 ---- 36.50B ---- 36.50B 35.60 +3.70 31.90 2350 ---- 35.90B ---- 35.90B 35.00 +3.60 1250 31.40 6250 2360 ---- 34.70B ---- 34.70B 33.90 +3.60 30.30 2370 ---- 33.50B ---- 33.50B 32.70 +3.40 29.30 2375 ---- 32.90B ---- 32.90B 32.20 +3.40 28.80 2380 ---- 32.40B ---- 32.30B 31.60 +3.20 28.40 2390 ---- 31.30B ---- 31.30B 30.60 +3.20 27.40 2400 ---- 30.30B ---- 30.30B 29.50 +2.90 26.60 78 676 2410 ---- 29.30B ---- 29.30B 28.60 +2.90 25.70 2420 ---- 28.40B ---- 28.30B 27.60 +2.70 24.90 2425 ---- 27.90B ---- 27.90B 27.20 +2.70 24.50 2430 ---- 27.40B ---- 27.40B 26.70 +2.60 24.10 100 2440 ---- 26.60B ---- 26.50B 25.90 +2.60 23.30 2450 ---- 25.70B ---- 25.70B 25.00 +2.40 500 22.60 5760 2475 ---- 23.70B ---- 23.70B 23.10 +2.20 20.90 2500 18.70 21.90B 18.70 21.90B 21.30 +2.00 1130 19.30 3 1116 2525 ---- 20.30B ---- 20.30B 19.70 +1.80 17.90 2550 ---- 18.80B ---- 18.80B 18.30 +1.60 16.70 2575 ---- 17.50B ---- 17.50B 16.90 +1.40 15.50 2600 ---- 16.30B ---- 16.30B 15.70 +1.30 14.40 40 2625 ---- 15.10B ---- 15.10B 14.60 +1.10 13.50 2700 ---- 12.30B ---- 12.30B 11.80 +.80 11.00 3000 ---- 6.00B ---- 6.00B 5.60 +.10 5.50 72 3400 ---- 2.80B ---- 2.80B 2.60 .00 2.60 208 4000 ---- ---- ---- ---- 1.30 +.10 1.20 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 820.90 +19.40 801.50 1275 ---- ---- ---- ---- 795.90 +19.40 776.50 1300 ---- ---- ---- ---- 770.90 +19.40 751.50 1325 ---- ---- ---- ---- 745.90 +19.40 726.50 1350 ---- ---- ---- ---- 720.90 +19.40 701.50 1375 ---- ---- ---- ---- 695.90 +19.40 676.50 1400 ---- ---- ---- ---- 670.90 +19.40 651.50 1425 ---- ---- ---- ---- 645.90 +19.40 626.50 1450 ---- ---- ---- ---- 620.90 +19.40 601.50 1460 ---- ---- ---- ---- 610.90 +19.40 591.50 1470 ---- ---- ---- ---- 600.90 +19.40 581.50 1475 ---- ---- ---- ---- 595.90 +19.40 576.50 1480 ---- ---- ---- ---- 590.90 +19.40 571.50 1490 ---- ---- ---- ---- 580.90 +19.40 561.50 1500 ---- ---- ---- ---- 570.90 +19.40 551.50 1510 ---- ---- ---- ---- 560.90 +19.40 541.50 1520 ---- ---- ---- ---- 550.90 +19.40 531.50 1525 ---- ---- ---- ---- 545.90 +19.40 526.50 1530 ---- ---- ---- ---- 540.90 +19.40 521.50 1540 ---- ---- ---- ---- 530.90 +19.40 511.50 1545 ---- ---- ---- ---- 525.90 +19.40 506.50 1550 ---- ---- ---- ---- 520.90 +19.40 501.50 1555 ---- ---- ---- ---- 515.90 +19.40 496.50 1560 ---- ---- ---- ---- 510.90 +19.40 491.50 1565 ---- ---- ---- ---- 505.90 +19.40 486.50 1570 ---- ---- ---- ---- 500.90 +19.40 481.50 1575 474.00 501.70B 474.00 501.60B 495.90 +19.40 1 476.50 1580 ---- ---- ---- ---- 490.90 +19.40 471.50 1585 ---- ---- ---- ---- 485.90 +19.30 466.60 1590 ---- ---- ---- ---- 480.90 +19.30 461.60 1595 ---- ---- ---- ---- 475.90 +19.20 456.70 1600 ---- 476.60B 450.80A 450.80A 471.00 +19.20 451.80 1605 ---- ---- ---- ---- 466.00 +19.10 446.90 1610 ---- ---- ---- ---- 461.10 +19.10 442.00 1615 ---- ---- ---- ---- 456.20 +19.10 437.10 1620 ---- ---- ---- ---- 451.30 +19.00 432.30 1625 ---- 452.10B 426.70A 426.70A 446.40 +19.00 427.40 1630 ---- ---- ---- ---- 441.50 +18.90 422.60 1635 ---- ---- ---- ---- 436.60 +18.80 417.80 1640 ---- ---- ---- ---- 431.80 +18.80 413.00 1645 ---- ---- ---- ---- 426.90 +18.70 408.20 1650 ---- 427.80B 402.80A 402.80A 422.10 +18.70 403.40 1655 ---- ---- ---- ---- 417.30 +18.70 398.60 1660 ---- ---- ---- ---- 412.50 +18.60 393.90 1665 ---- ---- ---- ---- 407.70 +18.50 389.20 1670 ---- ---- ---- ---- 403.00 +18.50 384.50 1675 ---- 403.80B 379.40A 379.40A 398.20 +18.40 379.80 1680 ---- ---- ---- ---- 393.50 +18.40 375.10 1685 ---- ---- ---- ---- 388.80 +18.30 370.50 1690 ---- ---- ---- ---- 384.10 +18.30 365.80 1695 ---- ---- ---- ---- 379.40 +18.20 361.20 1700 ---- 380.30B 356.30A 356.30A 374.80 +18.20 356.60 6 1705 ---- ---- ---- ---- 370.10 +18.10 352.00 1710 ---- ---- ---- ---- 365.50 +18.10 347.40 1715 ---- ---- ---- ---- 360.90 +18.00 342.90 1720 ---- ---- ---- ---- 356.30 +17.90 338.40 1725 ---- 357.10B 333.80A 333.80A 351.70 +17.80 333.90 1730 ---- 331.60B 329.30A 329.30A 347.20 +17.80 329.40 1735 ---- 333.00B ---- 332.20B 342.60 +17.70 324.90 1740 ---- 333.30B ---- 333.30B 338.10 +17.60 320.50 1745 ---- 335.70B ---- 335.70B 333.60 +17.50 316.10 1750 ---- 334.40B ---- 334.40B 329.20 +17.50 311.70 1755 ---- 329.90B ---- 329.90B 324.70 +17.40 307.30 1760 ---- 325.50B ---- 325.50B 320.30 +17.30 303.00 1765 ---- 321.10B ---- 321.00B 315.90 +17.20 298.70 1770 ---- 316.70B ---- 316.60B 311.60 +17.20 294.40 1775 ---- 312.30B ---- 312.30B 307.20 +17.00 290.20 1780 ---- 307.90B ---- 307.90B 302.90 +17.00 285.90 1785 ---- 303.60B ---- 303.60B 298.60 +16.90 281.70 1790 ---- 299.30B ---- 299.30B 294.40 +16.80 277.60 1795 ---- 295.00B ---- 295.00B 290.10 +16.70 273.40 1800 ---- 290.80B ---- 290.80B 285.90 +16.60 269.30 1805 ---- 286.60B ---- 286.50B 281.70 +16.50 265.20 1810 ---- 282.40B ---- 282.40B 277.60 +16.40 261.20 1815 ---- 278.20B ---- 278.20B 273.50 +16.30 257.20 1820 ---- 274.10B ---- 274.10B 269.40 +16.20 253.20 1825 ---- 270.00B ---- 270.00B 265.30 +16.10 249.20 1830 ---- 265.90B ---- 265.90B 261.30 +16.00 245.30 1835 ---- 261.90B ---- 261.90B 257.30 +15.90 241.40 1840 ---- 257.90B ---- 257.90B 253.40 +15.90 237.50 1845 ---- 253.90B ---- 253.90B 249.40 +15.70 233.70 1850 ---- 250.00B ---- 249.90B 245.50 +15.60 229.90 1855 ---- 246.10B ---- 246.00B 241.70 +15.50 226.20 1860 ---- 242.20B ---- 242.20B 237.90 +15.50 222.40 1865 ---- 238.40B ---- 238.30B 234.10 +15.30 218.80 1870 ---- 234.60B ---- 234.60B 230.30 +15.20 215.10 1875 ---- 230.80B ---- 230.80B 226.60 +15.10 211.50 1880 ---- 227.10B ---- 227.10B 222.90 +15.00 207.90 1885 ---- 223.40B ---- 223.40B 219.30 +14.90 204.40 1890 ---- 219.80B ---- 219.70B 215.70 +14.80 200.90 1895 ---- 216.10B ---- 216.10B 212.10 +14.60 197.50 1900 ---- 212.60B ---- 212.60B 208.60 +14.50 194.10 1905 ---- 209.00B ---- 209.00B 205.10 +14.40 190.70 1910 ---- 205.50B ---- 205.50B 201.70 +14.30 187.40 1915 ---- 202.10B ---- 202.10B 198.30 +14.20 184.10 1920 ---- 198.70B ---- 198.70B 194.90 +14.00 180.90 1925 ---- 195.30B ---- 195.30B 191.60 +13.90 177.70 1930 ---- 192.00B ---- 192.00B 188.30 +13.80 174.50 1935 ---- 188.70B ---- 188.70B 185.00 +13.60 171.40 1940 ---- 185.40B ---- 185.40B 181.80 +13.40 168.40 1945 ---- 182.20B ---- 182.20B 178.70 +13.30 165.40 1950 ---- 179.00B ---- 179.00B 175.60 +13.20 162.40 1955 ---- 175.90B ---- 175.90B 172.50 +13.10 159.40 1960 ---- 172.80B ---- 172.80B 169.50 +13.00 156.50 1965 ---- 169.80B ---- 169.80B 166.50 +12.80 153.70 1970 ---- 166.80B ---- 166.80B 163.50 +12.60 150.90 1975 ---- 163.80B ---- 163.80B 160.60 +12.50 148.10 1980 ---- 160.90B ---- 160.90B 157.70 +12.40 145.30 1985 ---- 158.00B ---- 158.00B 154.90 +12.30 142.60 1990 ---- 155.20B ---- 155.20B 152.10 +12.10 140.00 1995 ---- 152.40B ---- 152.40B 149.40 +12.00 137.40 2000 ---- 149.60B ---- 149.60B 146.70 +11.90 134.80 2005 ---- 146.90B ---- 146.90B 144.00 +11.70 132.30 2010 ---- 144.30B ---- 144.30B 141.40 +11.60 129.80 2015 ---- 141.70B ---- 141.60B 138.80 +11.40 127.40 2020 ---- 139.10B ---- 139.10B 136.30 +11.30 125.00 2025 ---- 136.50B ---- 136.50B 133.80 +11.20 122.60 2030 ---- 134.00B ---- 134.00B 131.30 +11.00 120.30 2035 ---- 131.60B ---- 131.60B 128.90 +10.80 118.10 2040 ---- 129.20B ---- 129.20B 126.50 +10.70 115.80 2045 ---- 126.80B ---- 126.80B 124.20 +10.50 113.70 2050 ---- 124.60B ---- 124.50B 121.90 +10.40 111.50 2055 ---- 122.20B ---- 122.20B 119.70 +10.30 109.40 2060 ---- 120.00B ---- 119.90B 117.50 +10.10 107.40 2065 ---- 117.80B ---- 117.70B 115.30 +9.90 105.40 2070 ---- 115.60B ---- 115.60B 113.20 +9.80 103.40 2075 ---- 113.50B ---- 113.50B 111.10 +9.60 101.50 2080 ---- 111.40B ---- 111.40B 109.10 +9.50 99.60 50 2085 ---- 109.40B ---- 109.30B 107.10 +9.40 97.70 2090 ---- 107.40B ---- 107.30B 105.20 +9.30 95.90 2095 ---- 105.40B ---- 105.40B 103.20 +9.00 94.20 2100 ---- 103.60B ---- 103.50B 101.40 +9.00 92.40 2105 ---- 101.60B ---- 101.60B 99.50 +8.80 90.70 2110 ---- 99.80B ---- 99.70B 97.70 +8.60 89.10 2115 ---- 98.00B ---- 97.90B 96.00 +8.50 87.50 2120 ---- 96.20B ---- 96.20B 94.20 +8.30 85.90 2125 ---- 94.50B ---- 94.40B 92.50 +8.20 84.30 2130 ---- 92.80B ---- 92.70B 90.90 +8.10 82.80 2135 ---- 91.10B ---- 91.10B 89.30 +8.00 81.30 2140 ---- 89.50B ---- 89.40B 87.70 +7.90 79.80 2145 ---- 87.90B ---- 87.80B 86.10 +7.70 78.40 2150 ---- 86.40B ---- 86.30B 84.60 +7.60 77.00 2155 ---- 84.80B ---- 84.80B 83.10 +7.50 75.60 2160 ---- 83.30B ---- 83.30B 81.60 +7.30 74.30 2165 ---- 81.80B ---- 81.80B 80.20 +7.20 73.00 2170 ---- 80.40B ---- 80.40B 78.80 +7.10 71.70 2175 ---- 79.00B ---- 78.90B 77.40 +7.00 70.40 2180 ---- 77.60B ---- 77.60B 76.10 +6.90 69.20 2185 ---- 76.20B ---- 76.20B 74.80 +6.90 67.90 2190 ---- 74.90B ---- 74.90B 73.50 +6.70 66.80 2195 ---- 73.60B ---- 73.60B 72.20 +6.60 65.60 2200 ---- 72.40B ---- 72.40B 71.00 +6.50 64.50 2205 ---- 71.10B ---- 71.10B 69.80 +6.50 63.30 2210 ---- 69.90B ---- 69.90B 68.60 +6.40 62.20 2215 ---- 68.70B ---- 68.70B 67.40 +6.20 61.20 2220 ---- 67.50B ---- 67.50B 66.30 +6.20 60.10 2225 ---- 66.40B ---- 66.40B 65.10 +6.00 59.10 2230 ---- 65.30B ---- 65.20B 64.10 +6.00 58.10 2235 ---- 64.20B ---- 64.10B 63.00 +5.90 57.10 2240 ---- 63.20B ---- 63.10B 61.90 +5.80 56.10 2245 ---- 62.10B ---- 62.10B 60.90 +5.70 55.20 2250 ---- 61.10B ---- 61.10B 59.90 +5.70 54.20 2255 ---- 60.10B ---- 60.00B 58.90 +5.60 53.30 2260 ---- 59.10B ---- 59.00B 57.90 +5.50 52.40 2265 ---- 58.10B ---- 58.00B 56.90 +5.30 51.60 2270 ---- 57.10B ---- 57.10B 56.00 +5.30 50.70 2275 ---- 56.20B ---- 56.10B 55.10 +5.20 49.90 2280 ---- 55.30B ---- 55.20B 54.20 +5.20 49.00 2285 ---- 54.30B ---- 54.30B 53.30 +5.10 48.20 2290 ---- 53.50B ---- 53.40B 52.40 +5.00 47.40 2295 ---- 52.60B ---- 52.50B 51.50 +4.90 46.60 2300 ---- 51.70B ---- 51.70B 50.70 +4.80 45.90 6 2305 ---- 50.90B ---- 50.80B 49.90 +4.80 45.10 2310 ---- 50.10B ---- 50.10B 49.10 +4.70 44.40 2315 ---- 49.20B ---- 49.10B 48.30 +4.60 43.70 2320 ---- 48.40B ---- 48.30B 47.50 +4.50 43.00 2325 ---- 47.70B ---- 47.70B 46.70 +4.40 42.30 2330 ---- 46.90B ---- 46.90B 46.00 +4.40 41.60 2335 ---- 46.10B ---- 46.00B 45.20 +4.30 40.90 2340 ---- 45.40B ---- 45.30B 44.50 +4.20 40.30 2345 ---- 44.70B ---- 44.70B 43.80 +4.10 39.70 2350 ---- 44.00B ---- 44.00B 43.10 +4.10 39.00 2355 ---- 43.30B ---- 43.30B 42.40 +4.00 38.40 2360 ---- 42.60B ---- 42.50B 41.70 +3.90 37.80 2370 ---- 41.30B ---- 41.20B 40.40 +3.80 36.60 2375 ---- 40.60B ---- 40.50B 39.80 +3.70 36.10 2380 ---- 40.00B ---- 39.90B 39.10 +3.60 35.50 2390 ---- 38.70B ---- 38.70B 37.90 +3.50 34.40 2400 ---- 37.50B ---- 37.50B 36.80 +3.40 33.40 1 2410 ---- 36.40B ---- 36.30B 35.60 +3.20 32.40 2420 ---- 35.30B ---- 35.30B 34.60 +3.20 31.40 2425 ---- 34.70B ---- 34.70B 34.00 +3.00 31.00 2430 ---- 34.20B ---- 34.10B 33.50 +3.00 30.50 2440 ---- 33.20B ---- 33.10B 32.50 +2.90 29.60 2450 ---- 32.20B ---- 32.20B 31.50 +2.80 28.70 1 2460 ---- 31.20B ---- 31.20B 30.60 +2.70 27.90 2475 ---- 29.90B ---- 29.80B 29.30 +2.60 26.70 2500 ---- 27.70B ---- 27.70B 27.20 +2.30 24.90 2525 ---- 25.80B ---- 25.80B 25.30 +2.10 23.20 2550 ---- 24.00B ---- 24.00B 23.60 +1.90 21.70 2575 ---- 22.40B ---- 22.40B 22.10 +1.80 20.30 2600 ---- 20.90B ---- 20.90B 20.60 +1.50 19.10 2625 ---- 19.60B ---- 19.50B 19.30 +1.40 17.90 2650 ---- 18.30B ---- 18.30B 18.10 +1.30 16.80 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1170.90 +19.40 1151.50 925 ---- ---- ---- ---- 1145.90 +19.40 1126.50 950 ---- ---- ---- ---- 1120.90 +19.40 1101.50 975 ---- ---- ---- ---- 1095.90 +19.40 1076.50 1000 ---- ---- ---- ---- 1070.90 +19.40 1051.50 1025 ---- ---- ---- ---- 1045.90 +19.40 1026.50 1050 ---- ---- ---- ---- 1020.90 +19.40 1001.50 1075 ---- ---- ---- ---- 995.90 +19.40 976.50 1090 ---- ---- ---- ---- 980.90 +19.40 961.50 1100 ---- ---- ---- ---- 970.90 +19.40 951.50 1110 ---- ---- ---- ---- 960.90 +19.40 941.50 1120 ---- ---- ---- ---- 950.90 +19.40 931.50 1125 ---- ---- ---- ---- 945.90 +19.40 926.50 1130 ---- ---- ---- ---- 940.90 +19.40 921.50 1140 ---- ---- ---- ---- 930.90 +19.40 911.50 1150 ---- ---- ---- ---- 920.90 +19.40 901.50 1160 ---- ---- ---- ---- 910.90 +19.40 891.50 1170 ---- ---- ---- ---- 900.90 +19.40 881.50 1175 ---- ---- ---- ---- 895.90 +19.40 876.50 1180 ---- ---- ---- ---- 890.90 +19.40 871.50 1190 ---- ---- ---- ---- 880.90 +19.40 861.50 1195 ---- ---- ---- ---- 875.90 +19.40 856.50 1200 ---- ---- ---- ---- 870.90 +19.40 851.50 1205 ---- ---- ---- ---- 865.90 +19.40 846.50 1210 ---- ---- ---- ---- 860.90 +19.40 841.50 1215 ---- ---- ---- ---- 855.90 +19.40 836.50 1220 ---- ---- ---- ---- 850.90 +19.40 831.50 1225 ---- ---- ---- ---- 845.90 +19.40 826.50 1230 ---- ---- ---- ---- 840.90 +19.40 821.50 1235 ---- ---- ---- ---- 835.90 +19.40 816.50 1240 ---- ---- ---- ---- 830.90 +19.40 811.50 1245 ---- ---- ---- ---- 825.90 +19.40 806.50 1250 ---- ---- ---- ---- 820.90 +19.40 801.50 1255 ---- ---- ---- ---- 815.90 +19.40 796.50 1260 ---- ---- ---- ---- 810.90 +19.40 791.50 1265 ---- ---- ---- ---- 805.90 +19.40 786.50 1270 ---- ---- ---- ---- 800.90 +19.40 781.50 1275 ---- ---- ---- ---- 795.90 +19.40 776.50 1280 ---- ---- ---- ---- 790.90 +19.40 771.50 1285 ---- ---- ---- ---- 785.90 +19.40 766.50 1290 ---- ---- ---- ---- 780.90 +19.40 761.50 1295 ---- ---- ---- ---- 775.90 +19.40 756.50 1300 ---- ---- ---- ---- 770.90 +19.40 751.50 1305 ---- ---- ---- ---- 765.90 +19.40 746.50 1310 ---- ---- ---- ---- 760.90 +19.40 741.50 1315 ---- ---- ---- ---- 755.90 +19.40 736.50 1320 ---- ---- ---- ---- 750.90 +19.40 731.50 1325 ---- ---- ---- ---- 745.90 +19.40 726.50 1330 ---- ---- ---- ---- 740.90 +19.40 721.50 1335 ---- ---- ---- ---- 735.90 +19.40 716.50 1340 ---- ---- ---- ---- 730.90 +19.40 711.50 1345 ---- ---- ---- ---- 725.90 +19.40 706.50 1350 ---- ---- ---- ---- 720.90 +19.40 701.50 1355 ---- ---- ---- ---- 715.90 +19.40 696.50 1360 ---- ---- ---- ---- 710.90 +19.40 691.50 1365 ---- ---- ---- ---- 705.90 +19.40 686.50 1370 ---- ---- ---- ---- 700.90 +19.40 681.50 1375 ---- ---- ---- ---- 695.90 +19.40 676.50 1380 ---- ---- ---- ---- 690.90 +19.40 671.50 1385 ---- ---- ---- ---- 685.90 +19.40 666.50 1390 ---- ---- ---- ---- 680.90 +19.40 661.50 1395 ---- ---- ---- ---- 675.90 +19.40 656.50 1400 ---- ---- ---- ---- 670.90 +19.40 651.50 1405 ---- ---- ---- ---- 665.90 +19.40 646.50 1410 ---- ---- ---- ---- 660.90 +19.40 641.50 1415 ---- ---- ---- ---- 655.90 +19.40 636.50 1420 ---- ---- ---- ---- 650.90 +19.40 631.50 1425 ---- ---- ---- ---- 645.90 +19.40 626.50 1430 ---- ---- ---- ---- 640.90 +19.40 621.50 1435 ---- ---- ---- ---- 635.90 +19.40 616.50 1440 ---- ---- ---- ---- 630.90 +19.40 611.50 1445 ---- ---- ---- ---- 625.90 +19.40 606.50 1450 ---- ---- ---- ---- 620.90 +19.40 601.50 1455 ---- ---- ---- ---- 615.90 +19.40 596.50 1460 ---- ---- ---- ---- 610.90 +19.40 591.50 1465 ---- ---- ---- ---- 605.90 +19.40 586.50 1470 ---- ---- ---- ---- 600.90 +19.40 581.50 1475 ---- ---- ---- ---- 595.90 +19.40 576.50 1480 ---- ---- ---- ---- 590.90 +19.40 571.50 1485 ---- ---- ---- ---- 585.90 +19.40 566.50 1490 ---- ---- ---- ---- 580.90 +19.40 561.50 1495 ---- ---- ---- ---- 575.90 +19.40 556.50 1500 ---- ---- ---- ---- 570.90 +19.40 551.50 1505 ---- ---- ---- ---- 565.90 +19.40 546.50 1510 ---- ---- ---- ---- 560.90 +19.40 541.50 1515 ---- ---- ---- ---- 555.90 +19.40 536.50 1520 ---- ---- ---- ---- 550.90 +19.40 531.50 1525 ---- ---- ---- ---- 545.90 +19.40 526.50 1530 ---- ---- ---- ---- 540.90 +19.40 521.50 1535 ---- ---- ---- ---- 535.90 +19.40 516.50 1540 ---- ---- ---- ---- 530.90 +19.40 511.50 1545 ---- ---- ---- ---- 525.90 +19.40 506.50 1550 ---- 522.10B 500.50A 500.50A 520.90 +19.40 501.50 1555 ---- ---- ---- ---- 515.90 +19.40 496.50 1560 ---- ---- ---- ---- 510.90 +19.40 491.50 1565 ---- ---- ---- ---- 505.90 +19.40 486.50 1570 ---- ---- ---- ---- 500.90 +19.30 481.60 1575 ---- 501.40B 475.80A 475.80A 495.90 +19.30 476.60 1580 ---- ---- ---- ---- 490.90 +19.20 471.70 1585 ---- ---- ---- ---- 486.00 +19.20 466.80 1590 ---- ---- ---- ---- 481.00 +19.10 461.90 1595 ---- ---- ---- ---- 476.10 +19.10 457.00 1600 ---- 476.60B 451.60A 451.60A 471.20 +19.10 452.10 1605 ---- ---- ---- ---- 466.20 +19.00 447.20 1610 ---- ---- ---- ---- 461.40 +19.00 442.40 1615 ---- ---- ---- ---- 456.50 +18.90 437.60 1620 ---- ---- ---- ---- 451.60 +18.80 432.80 1625 ---- 452.20B 427.70A 427.70A 446.80 +18.80 428.00 1630 ---- ---- ---- ---- 441.90 +18.70 423.20 1635 ---- ---- ---- ---- 437.10 +18.70 418.40 1640 ---- ---- ---- ---- 432.30 +18.60 413.70 1645 ---- ---- ---- ---- 427.50 +18.60 408.90 1650 ---- 428.10B ---- 428.10B 422.80 +18.60 404.20 1655 ---- ---- ---- ---- 418.00 +18.50 399.50 1660 ---- ---- ---- ---- 413.30 +18.50 394.80 1665 ---- ---- ---- ---- 408.60 +18.40 390.20 1670 ---- ---- ---- ---- 403.90 +18.40 385.50 1675 ---- 404.40B ---- 404.40B 399.20 +18.30 380.90 1680 ---- ---- ---- ---- 394.50 +18.20 376.30 1685 ---- ---- ---- ---- 389.80 +18.10 371.70 1690 ---- ---- ---- ---- 385.20 +18.10 367.10 1695 ---- ---- ---- ---- 380.60 +18.10 362.50 1700 ---- 381.10B ---- 381.10B 376.00 +18.00 358.00 1705 ---- ---- ---- ---- 371.40 +17.90 353.50 1710 ---- ---- ---- ---- 366.90 +17.90 349.00 1715 ---- 345.10B ---- 345.10B 362.30 +17.80 344.50 1720 ---- 344.60B ---- 344.60B 357.80 +17.70 340.10 1725 ---- 358.30B ---- 358.20B 353.30 +17.70 335.60 1730 ---- 350.10B ---- 350.10B 348.80 +17.60 331.20 1735 ---- 349.30B ---- 349.20B 344.40 +17.50 326.90 1740 ---- 344.80B ---- 344.80B 339.90 +17.40 322.50 1745 ---- 340.30B ---- 340.30B 335.50 +17.30 318.20 1750 ---- 335.90B ---- 335.90B 331.10 +17.30 313.80 1755 ---- 331.50B ---- 331.50B 326.80 +17.20 309.60 1760 ---- 327.10B ---- 327.10B 322.40 +17.10 305.30 1765 ---- 322.80B ---- 322.80B 318.10 +17.00 301.10 1770 ---- 318.50B ---- 318.50B 313.80 +16.90 296.90 1775 ---- 314.20B ---- 314.20B 309.50 +16.80 292.70 1780 ---- 309.90B ---- 309.90B 305.30 +16.80 288.50 1785 ---- 305.70B ---- 305.60B 301.10 +16.70 284.40 1790 ---- 301.40B ---- 301.40B 296.90 +16.60 280.30 1795 ---- 297.30B ---- 297.20B 292.80 +16.50 276.30 1800 ---- 293.10B ---- 293.10B 288.60 +16.40 272.20 1805 ---- 288.90B ---- 288.90B 284.50 +16.30 268.20 1810 ---- 284.80B ---- 284.80B 280.50 +16.20 264.30 1815 ---- 280.80B ---- 280.80B 276.50 +16.20 260.30 1820 ---- 276.70B ---- 276.70B 272.50 +16.10 256.40 1825 ---- 272.70B ---- 272.70B 268.50 +15.90 252.60 1830 ---- 268.70B ---- 268.70B 264.60 +15.90 248.70 1835 ---- 264.80B ---- 264.80B 260.70 +15.80 244.90 1840 ---- 260.90B ---- 260.90B 256.80 +15.60 241.20 1845 ---- 257.00B ---- 257.00B 253.00 +15.60 237.40 1850 ---- 253.20B ---- 253.10B 249.20 +15.40 233.80 400 1855 ---- 249.30B ---- 249.30B 245.40 +15.30 230.10 1860 ---- 245.60B ---- 245.50B 241.70 +15.20 226.50 1865 ---- 241.80B ---- 241.80B 238.00 +15.10 222.90 1870 ---- 238.10B ---- 238.10B 234.30 +15.00 219.30 1875 ---- 234.40B ---- 234.40B 230.70 +14.90 215.80 1880 ---- 230.80B ---- 230.80B 227.10 +14.70 212.40 75 1885 ---- 227.20B ---- 227.20B 223.50 +14.60 208.90 1890 ---- 223.70B ---- 223.60B 220.00 +14.50 205.50 1895 ---- 220.10B ---- 220.10B 216.60 +14.40 202.20 1900 ---- 216.60B ---- 216.60B 213.10 +14.20 198.90 1905 ---- 213.20B ---- 213.20B 209.70 +14.10 195.60 1910 ---- 209.80B ---- 209.80B 206.40 +14.00 192.40 1915 ---- 206.40B ---- 206.40B 203.10 +13.90 189.20 1920 ---- 203.10B ---- 203.10B 199.80 +13.80 186.00 1925 ---- 199.80B ---- 199.80B 196.50 +13.60 182.90 1930 ---- 196.50B ---- 196.50B 193.30 +13.50 179.80 1935 ---- 193.30B ---- 193.30B 190.20 +13.40 176.80 1940 ---- 190.20B ---- 190.10B 187.00 +13.20 173.80 1945 ---- 187.00B ---- 187.00B 184.00 +13.20 170.80 1950 ---- 183.90B ---- 183.90B 180.90 +13.00 167.90 1955 ---- 180.90B ---- 180.80B 177.90 +12.90 165.00 1960 ---- 177.80B ---- 177.80B 174.90 +12.80 162.10 1965 ---- 174.90B ---- 174.90B 172.00 +12.70 159.30 1970 ---- 171.90B ---- 171.90B 169.10 +12.50 156.60 100 1975 167.50 169.00B 167.50 166.40A 166.30 +12.40 1 153.90 1980 ---- 166.20B ---- 166.20B 163.50 +12.30 151.20 1985 ---- 163.40B ---- 163.30B 160.70 +12.20 148.50 1990 ---- 160.60B ---- 160.60B 158.00 +12.10 145.90 1995 ---- 157.80B ---- 157.80B 155.30 +11.90 143.40 2000 ---- 155.20B ---- 155.10B 152.60 +11.80 140.80 130 2005 ---- 152.50B ---- 152.50B 150.00 +11.60 138.40 2010 ---- 149.90B ---- 149.90B 147.40 +11.50 135.90 220 2015 ---- 147.30B ---- 147.30B 144.90 +11.40 133.50 2020 ---- 144.80B ---- 144.80B 142.40 +11.20 131.20 2025 ---- 142.30B ---- 142.30B 140.00 +11.10 128.90 2030 ---- 139.80B ---- 139.80B 137.60 +11.00 126.60 2035 ---- 137.40B ---- 137.40B 135.20 +10.90 124.30 2040 ---- 135.00B ---- 135.00B 132.80 +10.70 122.10 50 2045 ---- 132.70B ---- 132.70B 130.60 +10.60 120.00 2050 ---- 130.40B ---- 130.40B 128.30 +10.40 117.90 10 2055 ---- 128.10B ---- 128.10B 126.10 +10.30 115.80 2060 ---- 125.90B ---- 125.90B 123.90 +10.20 113.70 2065 ---- 123.80B ---- 123.70B 121.80 +10.10 111.70 2070 ---- 121.60B ---- 121.60B 119.70 +9.90 109.80 2075 ---- 119.50B ---- 119.50B 117.60 +9.70 107.90 2080 ---- 117.40B ---- 117.40B 115.60 +9.60 106.00 2085 ---- 115.40B ---- 115.40B 113.60 +9.50 104.10 2090 ---- 113.40B ---- 113.40B 111.60 +9.30 102.30 2095 ---- 111.50B ---- 111.50B 109.70 +9.20 100.50 2100 ---- 109.60B ---- 109.60B 107.90 +9.10 11 98.80 30 30 2105 ---- 107.70B ---- 107.70B 106.00 +8.90 97.10 2110 ---- 105.80B ---- 105.80B 104.20 +8.80 95.40 120 2115 ---- 104.00B ---- 104.00B 102.40 +8.60 93.80 2120 ---- 102.30B ---- 102.30B 100.70 +8.60 92.10 2125 ---- 100.50B ---- 100.50B 99.00 +8.40 90.60 2130 ---- 98.80B ---- 98.80B 97.30 +8.30 89.00 2135 ---- 97.20B ---- 97.10B 95.70 +8.20 87.50 2140 ---- 95.50B ---- 95.50B 94.10 +8.10 86.00 50 2145 ---- 93.90B ---- 93.90B 92.50 +7.90 84.60 2150 ---- 92.30B ---- 92.30B 90.90 +7.80 83.10 54 116 2155 ---- 90.80B ---- 90.80B 89.40 +7.70 81.70 2160 ---- 89.30B ---- 89.30B 87.90 +7.50 80.40 52 2165 ---- 87.80B ---- 87.80B 86.50 +7.50 79.00 2170 ---- 86.30B ---- 86.30B 85.00 +7.30 77.70 2175 ---- 84.90B ---- 84.90B 83.60 +7.20 76.40 2180 ---- 83.50B ---- 83.50B 82.30 +7.10 75.20 2185 ---- 82.10B ---- 82.10B 80.90 +7.00 73.90 2190 ---- 80.80B ---- 80.80B 79.60 +6.90 72.70 2195 ---- 79.50B ---- 79.40B 78.30 +6.80 71.50 2200 ---- 78.20B ---- 78.20B 77.10 +6.80 70.30 551 2205 ---- 76.90B ---- 76.90B 75.80 +6.60 69.20 2210 ---- 75.70B ---- 75.70B 74.60 +6.50 68.10 2215 ---- 74.50B ---- 74.40B 73.40 +6.40 67.00 2220 ---- 73.30B ---- 73.20B 72.20 +6.30 65.90 2225 ---- 72.10B ---- 72.10B 71.10 +6.30 64.80 2230 ---- 70.90B ---- 70.90B 70.00 +6.20 63.80 2235 ---- 69.80B ---- 69.80B 68.90 +6.10 62.80 2240 ---- 68.70B ---- 68.70B 67.80 +6.00 61.80 2245 ---- 67.60B ---- 67.60B 66.70 +5.90 60.80 2250 ---- 66.60B ---- 66.60B 65.70 +5.80 115 59.90 606 2008 2255 ---- 65.60B ---- 65.50B 64.70 +5.80 58.90 2260 ---- 64.50B ---- 64.50B 63.60 +5.60 58.00 52 2265 ---- 63.50B ---- 63.50B 62.70 +5.60 57.10 2270 ---- 62.50B ---- 62.50B 61.70 +5.50 56.20 2275 ---- 61.60B ---- 61.60B 60.70 +5.40 55.30 2280 ---- 60.60B ---- 60.50B 59.80 +5.40 54.40 2285 ---- 59.70B ---- 59.60B 58.90 +5.30 53.60 2290 ---- 58.80B ---- 58.70B 58.00 +5.20 52.80 2295 ---- 57.80B ---- 57.70B 57.10 +5.10 52.00 2300 ---- 57.00B ---- 57.00B 56.20 +5.00 93 51.20 510 2305 ---- 56.10B ---- 56.10B 55.40 +5.00 50.40 2310 ---- 55.20B ---- 55.20B 54.50 +4.90 49.60 2315 ---- 54.40B ---- 54.30B 53.70 +4.90 48.80 2320 ---- 53.60B ---- 53.50B 52.90 +4.80 48.10 2325 ---- 52.70B ---- 52.70B 52.10 +4.70 47.40 2330 ---- 52.00B ---- 51.90B 51.30 +4.60 46.70 2335 ---- 51.20B ---- 51.10B 50.50 +4.50 46.00 2340 ---- 50.40B ---- 50.30B 49.70 +4.40 45.30 2345 ---- 49.60B ---- 49.50B 49.00 +4.40 44.60 2350 ---- 48.90B ---- 48.80B 48.30 +4.40 43.90 150 150 2355 ---- 48.20B ---- 48.10B 47.50 +4.20 43.30 2360 ---- 47.40B ---- 47.40B 46.80 +4.20 42.60 2370 ---- 46.10B ---- 46.10B 45.50 +4.10 41.40 2375 ---- 45.40B ---- 45.30B 44.80 +4.00 40.80 2380 ---- 44.70B ---- 44.70B 44.10 +3.90 40.20 2390 ---- 43.40B ---- 43.40B 42.80 +3.80 39.00 2400 ---- 42.10B ---- 42.10B 41.60 +3.70 11 37.90 30 907 2410 ---- 40.90B ---- 40.90B 40.40 +3.60 36.80 2420 ---- 39.80B ---- 39.70B 39.20 +3.40 35.80 2425 ---- 39.20B ---- 39.10B 38.70 +3.40 35.30 2430 ---- 38.60B ---- 38.50B 38.10 +3.30 34.80 2440 ---- 37.50B ---- 37.50B 37.10 +3.30 33.80 2450 ---- 36.50B ---- 36.50B 36.00 +3.10 32.90 2460 ---- 35.50B ---- 35.50B 35.00 +3.00 32.00 2475 ---- 34.00B ---- 33.90B 33.60 +2.90 30.70 2500 ---- 31.70B ---- 31.70B 31.30 +2.60 28.70 2 1394 2525 ---- 29.70B ---- 29.70B 29.30 +2.50 26.80 2550 ---- 27.70B ---- 27.70B 27.40 +2.20 25.20 770 1570 2575 ---- 26.00B ---- 25.90B 25.70 +2.10 23.60 2600 ---- 24.40B ---- 24.30B 24.10 +1.90 22.20 26 26 2625 ---- 22.90B ---- 22.80B 22.60 +1.70 20.90 2650 ---- 21.50B ---- 21.40B 21.30 +1.60 19.70 2800 ---- 15.10B ---- 15.10B 15.10 +1.00 14.10 363 2950 ---- 11.00B ---- 11.00B 11.00 +.50 10.50 3000 10.30 10.30 10.30 10.30 10.00 +.50 2 9.50 5442 3500 ---- 4.20B ---- 4.20B 4.30 +.20 4.10 1 4000 ---- ---- ---- ---- 2.30 +.10 2.20 205 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 811.90 +19.20 792.70 1300 ---- ---- ---- ---- 786.90 +19.20 767.70 1325 ---- ---- ---- ---- 761.90 +19.20 742.70 1350 ---- ---- ---- ---- 736.90 +19.20 717.70 1375 ---- ---- ---- ---- 711.90 +19.20 692.70 1400 ---- ---- ---- ---- 686.90 +19.20 667.70 1425 ---- ---- ---- ---- 661.90 +19.20 642.70 1450 ---- ---- ---- ---- 636.90 +19.20 617.70 1470 ---- ---- ---- ---- 616.90 +19.20 597.70 1475 ---- ---- ---- ---- 611.90 +19.20 592.70 1480 ---- ---- ---- ---- 606.90 +19.20 587.70 1490 ---- ---- ---- ---- 596.90 +19.20 577.70 1500 ---- ---- ---- ---- 586.90 +19.20 567.70 1510 ---- ---- ---- ---- 576.90 +19.20 557.70 1520 ---- ---- ---- ---- 566.90 +19.20 547.70 1525 ---- ---- ---- ---- 561.90 +19.20 542.70 1530 ---- ---- ---- ---- 556.90 +19.20 537.70 1540 ---- ---- ---- ---- 546.90 +19.20 527.70 1550 ---- ---- ---- ---- 536.90 +19.20 517.70 1560 ---- ---- ---- ---- 526.90 +19.20 507.70 1565 ---- ---- ---- ---- 521.90 +19.10 502.80 1570 ---- ---- ---- ---- 516.90 +19.10 497.80 1575 ---- ---- ---- ---- 511.90 +19.00 492.90 1580 ---- ---- ---- ---- 506.90 +19.00 487.90 1585 ---- ---- ---- ---- 502.00 +19.00 483.00 1590 ---- ---- ---- ---- 497.00 +18.90 478.10 1595 ---- ---- ---- ---- 492.10 +18.80 473.30 1600 ---- ---- ---- ---- 487.10 +18.70 468.40 1605 ---- ---- ---- ---- 482.20 +18.60 463.60 1610 ---- ---- ---- ---- 477.30 +18.60 458.70 1615 ---- ---- ---- ---- 472.50 +18.60 453.90 1620 ---- ---- ---- ---- 467.60 +18.50 449.10 1625 ---- ---- ---- ---- 462.80 +18.50 444.30 1630 ---- ---- ---- ---- 457.90 +18.40 439.50 1635 ---- ---- ---- ---- 453.10 +18.30 434.80 1640 ---- ---- ---- ---- 448.30 +18.30 430.00 1645 ---- ---- ---- ---- 443.50 +18.20 425.30 1650 ---- ---- ---- ---- 438.80 +18.20 420.60 1655 ---- ---- ---- ---- 434.00 +18.10 415.90 1660 ---- ---- ---- ---- 429.30 +18.10 411.20 1665 ---- ---- ---- ---- 424.50 +17.90 406.60 1670 ---- ---- ---- ---- 419.80 +17.90 401.90 1675 ---- ---- ---- ---- 415.10 +17.80 397.30 1680 ---- ---- ---- ---- 410.50 +17.80 392.70 1685 ---- ---- ---- ---- 405.80 +17.70 388.10 1690 ---- ---- ---- ---- 401.20 +17.70 383.50 1695 ---- ---- ---- ---- 396.50 +17.50 379.00 1700 ---- ---- ---- ---- 391.90 +17.50 374.40 1705 ---- ---- ---- ---- 387.30 +17.40 369.90 1710 ---- ---- ---- ---- 382.80 +17.40 365.40 1715 ---- ---- ---- ---- 378.20 +17.30 360.90 1720 ---- ---- ---- ---- 373.70 +17.20 356.50 1725 ---- ---- ---- ---- 369.20 +17.20 352.00 1730 ---- ---- ---- ---- 364.70 +17.10 347.60 1735 ---- ---- ---- ---- 360.20 +17.00 343.20 1740 ---- ---- ---- ---- 355.80 +17.00 338.80 1745 ---- ---- ---- ---- 351.30 +16.80 334.50 1750 ---- ---- ---- ---- 346.90 +16.70 330.20 1755 ---- ---- ---- ---- 342.50 +16.70 325.80 1760 ---- ---- ---- ---- 338.20 +16.60 321.60 1765 ---- ---- ---- ---- 333.80 +16.50 317.30 1770 ---- ---- ---- ---- 329.50 +16.40 313.10 1775 ---- ---- ---- ---- 325.20 +16.30 308.90 1780 ---- ---- ---- ---- 321.00 +16.30 304.70 1785 ---- ---- ---- ---- 316.70 +16.20 300.50 1790 ---- ---- ---- ---- 312.50 +16.10 296.40 1795 ---- ---- ---- ---- 308.30 +16.00 292.30 1800 ---- ---- ---- ---- 304.20 +16.00 288.20 1805 ---- ---- ---- ---- 300.00 +15.80 284.20 1810 ---- ---- ---- ---- 295.90 +15.70 280.20 1815 ---- ---- ---- ---- 291.90 +15.70 276.20 1820 ---- ---- ---- ---- 287.80 +15.50 272.30 1825 ---- ---- ---- ---- 283.80 +15.40 268.40 1830 ---- ---- ---- ---- 279.80 +15.30 264.50 1835 ---- ---- ---- ---- 275.90 +15.30 260.60 1840 ---- ---- ---- ---- 272.00 +15.20 256.80 1845 ---- ---- ---- ---- 268.10 +15.10 253.00 1850 ---- ---- ---- ---- 264.20 +14.90 249.30 1855 ---- ---- ---- ---- 260.40 +14.90 245.50 1860 ---- ---- ---- ---- 256.60 +14.70 241.90 1865 ---- ---- ---- ---- 252.90 +14.70 238.20 1870 ---- ---- ---- ---- 249.20 +14.60 234.60 1875 ---- ---- ---- ---- 245.50 +14.50 231.00 1880 ---- ---- ---- ---- 241.80 +14.30 227.50 1885 ---- ---- ---- ---- 238.20 +14.20 224.00 1890 ---- ---- ---- ---- 234.60 +14.10 220.50 1895 ---- ---- ---- ---- 231.10 +14.00 217.10 1900 ---- ---- ---- ---- 227.60 +13.90 213.70 1905 ---- ---- ---- ---- 224.10 +13.70 210.40 1910 ---- ---- ---- ---- 220.70 +13.60 207.10 1915 ---- ---- ---- ---- 217.30 +13.50 203.80 1920 ---- ---- ---- ---- 214.00 +13.50 200.50 1925 ---- ---- ---- ---- 210.70 +13.40 197.30 1930 ---- ---- ---- ---- 207.40 +13.20 194.20 1935 ---- ---- ---- ---- 204.20 +13.10 191.10 1940 ---- ---- ---- ---- 200.90 +12.90 188.00 1945 ---- ---- ---- ---- 197.80 +12.90 184.90 1950 ---- ---- ---- ---- 194.70 +12.80 181.90 1955 ---- ---- ---- ---- 191.60 +12.70 178.90 1960 ---- ---- ---- ---- 188.50 +12.50 176.00 1965 ---- ---- ---- ---- 185.50 +12.40 173.10 1970 ---- ---- ---- ---- 182.50 +12.20 170.30 1975 ---- ---- ---- ---- 179.60 +12.20 167.40 1980 ---- ---- ---- ---- 176.70 +12.00 164.70 1985 ---- ---- ---- ---- 173.80 +11.90 161.90 1990 ---- ---- ---- ---- 171.00 +11.80 159.20 1995 ---- ---- ---- ---- 168.20 +11.60 156.60 2000 ---- ---- ---- ---- 165.50 +11.60 153.90 2005 ---- ---- ---- ---- 162.80 +11.40 151.40 2010 ---- ---- ---- ---- 160.10 +11.30 148.80 2015 ---- ---- ---- ---- 157.50 +11.20 146.30 2020 ---- ---- ---- ---- 154.90 +11.00 143.90 2025 ---- ---- ---- ---- 152.40 +11.00 141.40 2030 ---- ---- ---- ---- 149.80 +10.80 139.00 2035 ---- ---- ---- ---- 147.40 +10.70 136.70 2040 ---- ---- ---- ---- 145.00 +10.60 134.40 2045 ---- ---- ---- ---- 142.60 +10.50 132.10 2050 ---- ---- ---- ---- 140.20 +10.30 129.90 2055 ---- ---- ---- ---- 137.90 +10.20 127.70 2060 ---- ---- ---- ---- 135.60 +10.00 125.60 2065 ---- ---- ---- ---- 133.40 +10.00 123.40 2070 ---- ---- ---- ---- 131.20 +9.80 121.40 2075 ---- ---- ---- ---- 129.10 +9.80 119.30 2080 ---- ---- ---- ---- 126.90 +9.60 117.30 2085 ---- ---- ---- ---- 124.90 +9.50 115.40 2090 ---- ---- ---- ---- 122.80 +9.40 113.40 2095 ---- ---- ---- ---- 120.80 +9.20 111.60 2100 ---- ---- ---- ---- 118.90 +9.20 109.70 2105 ---- ---- ---- ---- 116.90 +9.00 107.90 2110 ---- ---- ---- ---- 115.00 +8.90 106.10 2115 ---- ---- ---- ---- 113.20 +8.80 104.40 2120 ---- ---- ---- ---- 111.40 +8.80 102.60 2125 ---- ---- ---- ---- 109.60 +8.60 101.00 2130 ---- ---- ---- ---- 107.80 +8.50 99.30 2135 ---- ---- ---- ---- 106.10 +8.40 97.70 2140 ---- ---- ---- ---- 104.40 +8.30 96.10 2145 ---- ---- ---- ---- 102.70 +8.20 94.50 2150 ---- ---- ---- ---- 101.10 +8.10 93.00 2155 ---- ---- ---- ---- 99.50 +8.00 91.50 2160 ---- ---- ---- ---- 97.90 +7.80 90.10 2165 ---- ---- ---- ---- 96.40 +7.80 88.60 2170 ---- ---- ---- ---- 94.90 +7.70 87.20 2175 ---- ---- ---- ---- 93.40 +7.60 85.80 2180 ---- ---- ---- ---- 92.00 +7.50 84.50 2185 ---- ---- ---- ---- 90.50 +7.30 83.20 2190 ---- ---- ---- ---- 89.10 +7.20 81.90 2195 ---- ---- ---- ---- 87.80 +7.20 80.60 2200 ---- ---- ---- ---- 86.40 +7.10 79.30 2205 ---- ---- ---- ---- 85.10 +7.00 78.10 2210 ---- ---- ---- ---- 83.80 +6.90 76.90 2215 ---- ---- ---- ---- 82.50 +6.80 75.70 2220 ---- ---- ---- ---- 81.30 +6.70 74.60 2225 ---- ---- ---- ---- 80.10 +6.70 73.40 2230 ---- ---- ---- ---- 78.90 +6.60 72.30 2235 ---- ---- ---- ---- 77.70 +6.50 71.20 2240 ---- ---- ---- ---- 76.50 +6.40 70.10 2245 ---- ---- ---- ---- 75.40 +6.30 69.10 2250 ---- ---- ---- ---- 74.30 +6.30 68.00 2255 ---- ---- ---- ---- 73.20 +6.20 67.00 2260 ---- ---- ---- ---- 72.10 +6.10 66.00 2265 ---- ---- ---- ---- 71.10 +6.00 65.10 2270 ---- ---- ---- ---- 70.00 +5.90 64.10 2275 ---- ---- ---- ---- 69.00 +5.90 63.10 2280 ---- ---- ---- ---- 68.00 +5.80 62.20 2285 ---- ---- ---- ---- 67.00 +5.70 61.30 2290 ---- ---- ---- ---- 66.00 +5.60 60.40 2295 ---- ---- ---- ---- 65.10 +5.60 59.50 2300 ---- ---- ---- ---- 64.20 +5.50 58.70 2305 ---- ---- ---- ---- 63.20 +5.40 57.80 2310 ---- ---- ---- ---- 62.30 +5.30 57.00 2315 ---- ---- ---- ---- 61.40 +5.20 56.20 2320 ---- ---- ---- ---- 60.60 +5.20 55.40 2325 ---- ---- ---- ---- 59.70 +5.10 54.60 2330 ---- ---- ---- ---- 58.90 +5.10 53.80 2335 ---- ---- ---- ---- 58.00 +5.00 53.00 2340 ---- ---- ---- ---- 57.20 +4.90 52.30 2345 ---- ---- ---- ---- 56.40 +4.90 51.50 2350 ---- ---- ---- ---- 55.60 +4.80 50.80 2355 ---- ---- ---- ---- 54.90 +4.80 50.10 2360 ---- ---- ---- ---- 54.10 +4.70 49.40 2365 ---- ---- ---- ---- 53.40 +4.70 48.70 2370 ---- ---- ---- ---- 52.60 +4.60 48.00 2375 ---- ---- ---- ---- 51.90 +4.50 47.40 2380 ---- ---- ---- ---- 51.20 +4.50 46.70 2390 ---- ---- ---- ---- 49.80 +4.40 45.40 2400 ---- ---- ---- ---- 48.50 +4.30 44.20 2410 ---- ---- ---- ---- 47.20 +4.20 43.00 2420 ---- ---- ---- ---- 45.90 +4.00 41.90 2425 ---- ---- ---- ---- 45.30 +4.00 41.30 2430 ---- ---- ---- ---- 44.70 +3.90 40.80 2440 ---- ---- ---- ---- 43.50 +3.80 39.70 2450 ---- ---- ---- ---- 42.40 +3.70 38.70 2460 ---- ---- ---- ---- 41.30 +3.60 37.70 2470 ---- ---- ---- ---- 40.30 +3.60 36.70 2475 ---- ---- ---- ---- 39.80 +3.60 36.20 2500 ---- ---- ---- ---- 37.30 +3.30 34.00 2525 ---- ---- ---- ---- 35.10 +3.20 31.90 2550 ---- ---- ---- ---- 33.00 +2.90 30.10 2575 ---- ---- ---- ---- 31.10 +2.80 28.30 2600 ---- ---- ---- ---- 29.40 +2.70 26.70 2625 ---- ---- ---- ---- 27.80 +2.50 25.30 2650 ---- ---- ---- ---- 26.30 +2.40 23.90 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 686.90 +19.20 667.70 1425 ---- ---- ---- ---- 661.90 +19.20 642.70 1450 ---- ---- ---- ---- 636.90 +19.20 617.70 1475 ---- ---- ---- ---- 611.90 +19.20 592.70 1500 ---- ---- ---- ---- 586.90 +19.20 567.70 1525 ---- ---- ---- ---- 561.90 +19.20 542.70 1550 ---- ---- ---- ---- 536.90 +19.20 517.70 1575 ---- ---- ---- ---- 512.00 +18.90 493.10 1580 ---- ---- ---- ---- 507.10 +18.80 488.30 1590 ---- ---- ---- ---- 497.20 +18.70 478.50 1600 ---- ---- ---- ---- 487.50 +18.60 468.90 1610 ---- ---- ---- ---- 477.70 +18.40 459.30 1620 ---- ---- ---- ---- 468.10 +18.30 449.80 1625 ---- ---- ---- ---- 463.30 +18.30 445.00 1630 ---- ---- ---- ---- 458.50 +18.20 440.30 1640 ---- ---- ---- ---- 449.00 +18.10 430.90 1650 ---- ---- ---- ---- 439.50 +17.90 421.60 1660 ---- ---- ---- ---- 430.10 +17.80 412.30 1670 ---- ---- ---- ---- 420.80 +17.70 403.10 1675 ---- ---- ---- ---- 416.10 +17.60 398.50 1680 ---- ---- ---- ---- 411.50 +17.60 393.90 1685 ---- ---- ---- ---- 406.90 +17.50 389.40 1690 ---- ---- ---- ---- 402.30 +17.50 384.80 1695 ---- ---- ---- ---- 397.70 +17.40 380.30 1700 ---- ---- ---- ---- 393.10 +17.30 375.80 1705 ---- ---- ---- ---- 388.60 +17.20 371.40 1710 ---- ---- ---- ---- 384.10 +17.20 366.90 1715 ---- ---- ---- ---- 379.60 +17.10 362.50 1720 ---- ---- ---- ---- 375.10 +17.00 358.10 1725 ---- ---- ---- ---- 370.60 +16.90 353.70 1730 ---- ---- ---- ---- 366.20 +16.90 349.30 1735 ---- ---- ---- ---- 361.70 +16.80 344.90 1740 ---- ---- ---- ---- 357.30 +16.70 340.60 1745 ---- ---- ---- ---- 353.00 +16.70 336.30 1750 ---- ---- ---- ---- 348.60 +16.60 332.00 1755 ---- ---- ---- ---- 344.30 +16.50 327.80 1760 ---- ---- ---- ---- 339.90 +16.40 323.50 1765 ---- ---- ---- ---- 335.70 +16.40 319.30 1770 ---- ---- ---- ---- 331.40 +16.30 315.10 1775 ---- ---- ---- ---- 327.10 +16.10 311.00 1780 ---- ---- ---- ---- 322.90 +16.10 306.80 1785 ---- ---- ---- ---- 318.70 +16.00 302.70 1790 ---- ---- ---- ---- 314.60 +15.90 298.70 1795 ---- ---- ---- ---- 310.40 +15.80 294.60 1800 ---- ---- ---- ---- 306.30 +15.70 290.60 1805 ---- ---- ---- ---- 302.30 +15.70 286.60 1810 ---- ---- ---- ---- 298.20 +15.60 282.60 1815 ---- ---- ---- ---- 294.20 +15.50 278.70 1820 ---- ---- ---- ---- 290.20 +15.40 274.80 1825 ---- ---- ---- ---- 286.20 +15.20 271.00 1830 ---- ---- ---- ---- 282.30 +15.20 267.10 1835 ---- ---- ---- ---- 278.40 +15.10 263.30 1840 ---- ---- ---- ---- 274.60 +15.00 259.60 1845 ---- ---- ---- ---- 270.70 +14.90 255.80 1850 ---- ---- ---- ---- 266.90 +14.80 252.10 1855 ---- ---- ---- ---- 263.20 +14.80 248.40 1860 ---- ---- ---- ---- 259.40 +14.60 244.80 1865 ---- ---- ---- ---- 255.70 +14.50 241.20 1870 ---- ---- ---- ---- 252.10 +14.40 237.70 1875 ---- ---- ---- ---- 248.40 +14.30 234.10 1880 ---- ---- ---- ---- 244.80 +14.20 230.60 1885 ---- ---- ---- ---- 241.30 +14.10 227.20 1890 ---- ---- ---- ---- 237.70 +13.90 223.80 1895 ---- ---- ---- ---- 234.30 +13.90 220.40 1900 ---- ---- ---- ---- 230.80 +13.80 217.00 1905 ---- ---- ---- ---- 227.40 +13.70 213.70 1910 ---- ---- ---- ---- 224.00 +13.50 210.50 1915 ---- ---- ---- ---- 220.70 +13.50 207.20 1920 ---- ---- ---- ---- 217.40 +13.30 204.10 1925 ---- ---- ---- ---- 214.10 +13.20 200.90 1930 ---- ---- ---- ---- 210.90 +13.10 197.80 1935 ---- ---- ---- ---- 207.70 +13.00 194.70 1940 ---- ---- ---- ---- 204.50 +12.80 191.70 1945 ---- ---- ---- ---- 201.40 +12.80 188.60 1950 ---- ---- ---- ---- 198.30 +12.60 185.70 1955 ---- ---- ---- ---- 195.30 +12.60 182.70 1960 ---- ---- ---- ---- 192.20 +12.40 179.80 1965 ---- ---- ---- ---- 189.30 +12.30 177.00 1970 ---- ---- ---- ---- 186.30 +12.10 174.20 1975 ---- ---- ---- ---- 183.40 +12.00 171.40 1980 ---- ---- ---- ---- 180.60 +12.00 168.60 1985 ---- ---- ---- ---- 177.80 +11.90 165.90 1990 ---- ---- ---- ---- 175.00 +11.70 163.30 1995 ---- ---- ---- ---- 172.20 +11.60 160.60 2000 ---- ---- ---- ---- 169.50 +11.50 158.00 2005 ---- ---- ---- ---- 166.80 +11.30 155.50 2010 ---- ---- ---- ---- 164.20 +11.20 153.00 2015 ---- ---- ---- ---- 161.60 +11.10 150.50 2020 ---- ---- ---- ---- 159.10 +11.00 148.10 2025 ---- ---- ---- ---- 156.50 +10.80 145.70 2030 ---- ---- ---- ---- 154.10 +10.80 143.30 2035 ---- ---- ---- ---- 151.60 +10.60 141.00 2040 ---- ---- ---- ---- 149.20 +10.50 138.70 2045 ---- ---- ---- ---- 146.90 +10.40 136.50 2050 ---- ---- ---- ---- 144.50 +10.30 134.20 2055 ---- ---- ---- ---- 142.30 +10.20 132.10 2060 ---- ---- ---- ---- 140.00 +10.10 129.90 2065 ---- ---- ---- ---- 137.80 +10.00 127.80 2070 ---- ---- ---- ---- 135.60 +9.80 125.80 2075 ---- ---- ---- ---- 133.50 +9.70 123.80 2080 ---- ---- ---- ---- 131.40 +9.60 121.80 2085 ---- ---- ---- ---- 129.30 +9.50 119.80 2090 ---- ---- ---- ---- 127.30 +9.40 117.90 2095 ---- ---- ---- ---- 125.30 +9.30 116.00 2100 ---- ---- ---- ---- 123.40 +9.20 114.20 2105 ---- ---- ---- ---- 121.50 +9.10 112.40 2110 ---- ---- ---- ---- 119.60 +9.00 110.60 2115 ---- ---- ---- ---- 117.70 +8.80 108.90 2120 ---- ---- ---- ---- 115.90 +8.70 107.20 2125 ---- ---- ---- ---- 114.20 +8.70 105.50 2130 ---- ---- ---- ---- 112.40 +8.50 103.90 2135 ---- ---- ---- ---- 110.70 +8.40 102.30 2140 ---- ---- ---- ---- 109.00 +8.30 100.70 2145 ---- ---- ---- ---- 107.40 +8.30 99.10 2150 ---- ---- ---- ---- 105.70 +8.10 97.60 2155 ---- ---- ---- ---- 104.20 +8.10 96.10 2160 ---- ---- ---- ---- 102.60 +8.00 94.60 2165 ---- ---- ---- ---- 101.10 +7.90 93.20 2170 ---- ---- ---- ---- 99.60 +7.80 91.80 2175 ---- ---- ---- ---- 98.10 +7.70 90.40 2180 ---- ---- ---- ---- 96.60 +7.50 89.10 2185 ---- ---- ---- ---- 95.20 +7.50 87.70 2190 ---- ---- ---- ---- 93.80 +7.40 86.40 2195 ---- ---- ---- ---- 92.50 +7.30 85.20 2200 ---- ---- ---- ---- 91.10 +7.20 83.90 2205 ---- ---- ---- ---- 89.80 +7.10 82.70 2210 ---- ---- ---- ---- 88.50 +7.00 81.50 2215 ---- ---- ---- ---- 87.20 +6.90 80.30 2220 ---- ---- ---- ---- 86.00 +6.90 79.10 2225 ---- ---- ---- ---- 84.80 +6.80 78.00 2230 ---- ---- ---- ---- 83.50 +6.60 76.90 2235 ---- ---- ---- ---- 82.40 +6.60 75.80 2240 ---- ---- ---- ---- 81.20 +6.50 74.70 2245 ---- ---- ---- ---- 80.10 +6.50 73.60 2250 ---- ---- ---- ---- 78.90 +6.30 72.60 2255 ---- ---- ---- ---- 77.80 +6.30 71.50 2260 ---- ---- ---- ---- 76.80 +6.30 70.50 2265 ---- ---- ---- ---- 75.70 +6.10 69.60 2270 ---- ---- ---- ---- 74.70 +6.10 68.60 2275 ---- ---- ---- ---- 73.60 +6.00 67.60 2280 ---- ---- ---- ---- 72.60 +5.90 66.70 2285 ---- ---- ---- ---- 71.60 +5.80 65.80 2290 ---- ---- ---- ---- 70.60 +5.70 64.90 2295 ---- ---- ---- ---- 69.70 +5.70 64.00 2300 ---- ---- ---- ---- 68.70 +5.60 63.10 1 2305 ---- ---- ---- ---- 67.80 +5.60 62.20 2310 ---- ---- ---- ---- 66.90 +5.50 61.40 2315 ---- ---- ---- ---- 66.00 +5.40 60.60 2320 ---- ---- ---- ---- 65.10 +5.40 59.70 2325 ---- ---- ---- ---- 64.20 +5.30 58.90 2330 ---- ---- ---- ---- 63.40 +5.30 58.10 2335 ---- ---- ---- ---- 62.50 +5.10 57.40 2340 ---- ---- ---- ---- 61.70 +5.10 56.60 2345 ---- ---- ---- ---- 60.90 +5.10 55.80 2350 ---- ---- ---- ---- 60.10 +5.00 55.10 2355 ---- ---- ---- ---- 59.30 +4.90 54.40 2360 ---- ---- ---- ---- 58.50 +4.80 53.70 2365 ---- ---- ---- ---- 57.80 +4.80 53.00 2370 ---- ---- ---- ---- 57.00 +4.70 52.30 2375 ---- ---- ---- ---- 56.30 +4.70 51.60 2380 ---- ---- ---- ---- 55.60 +4.70 50.90 2390 ---- ---- ---- ---- 54.10 +4.50 49.60 2400 ---- ---- ---- ---- 52.80 +4.50 48.30 2410 ---- ---- ---- ---- 51.40 +4.30 47.10 2420 ---- ---- ---- ---- 50.20 +4.30 45.90 2425 ---- ---- ---- ---- 49.50 +4.10 45.40 2430 ---- ---- ---- ---- 48.90 +4.10 44.80 2440 ---- ---- ---- ---- 47.70 +4.00 43.70 2450 ---- ---- ---- ---- 46.60 +4.00 42.60 2460 ---- ---- ---- ---- 45.40 +3.80 41.60 2470 ---- ---- ---- ---- 44.40 +3.80 40.60 2475 ---- ---- ---- ---- 43.80 +3.70 40.10 2500 ---- ---- ---- ---- 41.30 +3.50 37.80 2525 ---- ---- ---- ---- 39.00 +3.40 35.60 2550 ---- ---- ---- ---- 36.80 +3.10 33.70 2575 ---- ---- ---- ---- 34.80 +2.90 31.90 2600 ---- ---- ---- ---- 33.00 +2.80 30.20 2625 ---- ---- ---- ---- 31.30 +2.70 28.60 2650 ---- ---- ---- ---- 29.70 +2.50 27.20 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 625.50 +19.10 606.40 1500 ---- ---- ---- ---- 600.50 +19.10 581.40 1525 ---- ---- ---- ---- 575.50 +19.10 556.40 1550 ---- ---- ---- ---- 550.50 +19.00 531.50 1575 ---- ---- ---- ---- 525.70 +18.70 507.00 1600 ---- ---- ---- ---- 501.20 +18.40 482.80 1625 ---- ---- ---- ---- 477.10 +18.10 459.00 1650 ---- ---- ---- ---- 453.40 +17.80 435.60 1660 ---- ---- ---- ---- 444.00 +17.70 426.30 1670 ---- ---- ---- ---- 434.70 +17.60 417.10 1675 ---- ---- ---- ---- 430.00 +17.50 412.50 1680 ---- ---- ---- ---- 425.40 +17.40 408.00 1690 ---- ---- ---- ---- 416.20 +17.30 398.90 1700 ---- ---- ---- ---- 407.10 +17.20 389.90 1710 ---- ---- ---- ---- 398.10 +17.10 381.00 1720 ---- ---- ---- ---- 389.10 +16.90 372.20 1725 ---- ---- ---- ---- 384.60 +16.80 367.80 1730 ---- ---- ---- ---- 380.20 +16.80 363.40 1740 ---- ---- ---- ---- 371.30 +16.60 354.70 1750 ---- ---- ---- ---- 362.60 +16.50 346.10 1760 ---- ---- ---- ---- 353.90 +16.30 337.60 1765 ---- ---- ---- ---- 349.60 +16.20 333.40 1770 ---- ---- ---- ---- 345.40 +16.20 329.20 1775 ---- ---- ---- ---- 341.10 +16.10 325.00 1780 ---- ---- ---- ---- 336.90 +16.00 320.90 1785 ---- ---- ---- ---- 332.70 +15.90 316.80 1790 ---- ---- ---- ---- 328.50 +15.80 312.70 1795 ---- ---- ---- ---- 324.40 +15.80 308.60 1800 ---- ---- ---- ---- 320.30 +15.70 304.60 1805 ---- ---- ---- ---- 316.20 +15.60 300.60 1810 ---- ---- ---- ---- 312.10 +15.50 296.60 1815 ---- ---- ---- ---- 308.10 +15.50 292.60 1820 ---- ---- ---- ---- 304.10 +15.40 288.70 1825 ---- ---- ---- ---- 300.10 +15.30 284.80 1830 ---- ---- ---- ---- 296.10 +15.10 281.00 1835 ---- ---- ---- ---- 292.20 +15.00 277.20 1840 ---- ---- ---- ---- 288.30 +14.90 273.40 1845 ---- ---- ---- ---- 284.50 +14.90 269.60 1850 ---- ---- ---- ---- 280.70 +14.80 265.90 1855 ---- ---- ---- ---- 276.90 +14.70 262.20 1860 ---- ---- ---- ---- 273.10 +14.60 258.50 1865 ---- ---- ---- ---- 269.40 +14.50 254.90 1870 ---- ---- ---- ---- 265.70 +14.40 251.30 1875 ---- ---- ---- ---- 262.00 +14.30 247.70 1880 ---- ---- ---- ---- 258.40 +14.20 244.20 1885 ---- ---- ---- ---- 254.80 +14.10 240.70 1890 ---- ---- ---- ---- 251.20 +14.00 237.20 1895 ---- ---- ---- ---- 247.70 +13.90 233.80 1900 ---- ---- ---- ---- 244.20 +13.80 230.40 1905 ---- ---- ---- ---- 240.80 +13.70 227.10 1910 ---- ---- ---- ---- 237.40 +13.60 223.80 1915 ---- ---- ---- ---- 234.00 +13.50 220.50 1920 ---- ---- ---- ---- 230.60 +13.30 217.30 1925 ---- ---- ---- ---- 227.30 +13.30 214.00 1930 ---- ---- ---- ---- 224.10 +13.20 210.90 1935 ---- ---- ---- ---- 220.80 +13.00 207.80 1940 ---- ---- ---- ---- 217.60 +12.90 204.70 1945 ---- ---- ---- ---- 214.50 +12.90 201.60 1950 ---- ---- ---- ---- 211.30 +12.70 198.60 1955 ---- ---- ---- ---- 208.20 +12.60 195.60 1960 ---- ---- ---- ---- 205.20 +12.50 192.70 1965 ---- ---- ---- ---- 202.10 +12.40 189.70 1970 ---- ---- ---- ---- 199.20 +12.30 186.90 1975 ---- ---- ---- ---- 196.20 +12.20 184.00 1980 ---- ---- ---- ---- 193.30 +12.10 181.20 1985 ---- ---- ---- ---- 190.40 +11.90 178.50 1990 ---- ---- ---- ---- 187.60 +11.90 175.70 1995 ---- ---- ---- ---- 184.80 +11.80 173.00 2000 ---- ---- ---- ---- 182.00 +11.60 170.40 2005 ---- ---- ---- ---- 179.30 +11.50 167.80 2010 ---- ---- ---- ---- 176.60 +11.40 165.20 2015 ---- ---- ---- ---- 173.90 +11.30 162.60 2020 ---- ---- ---- ---- 171.30 +11.20 160.10 2025 ---- ---- ---- ---- 168.70 +11.00 157.70 2030 ---- ---- ---- ---- 166.20 +11.00 155.20 2035 ---- ---- ---- ---- 163.70 +10.90 152.80 2040 ---- ---- ---- ---- 161.20 +10.70 150.50 2045 ---- ---- ---- ---- 158.80 +10.60 148.20 2050 ---- ---- ---- ---- 156.40 +10.50 145.90 2055 ---- ---- ---- ---- 154.10 +10.50 143.60 2060 ---- ---- ---- ---- 151.70 +10.30 141.40 2065 ---- ---- ---- ---- 149.50 +10.20 139.30 2070 ---- ---- ---- ---- 147.20 +10.10 137.10 2075 ---- ---- ---- ---- 145.00 +10.00 135.00 2080 ---- ---- ---- ---- 142.80 +9.80 133.00 2085 ---- ---- ---- ---- 140.70 +9.70 131.00 2090 ---- ---- ---- ---- 138.60 +9.60 129.00 2095 ---- ---- ---- ---- 136.60 +9.60 127.00 2100 ---- ---- ---- ---- 134.50 +9.40 125.10 2105 ---- ---- ---- ---- 132.60 +9.40 123.20 2110 ---- ---- ---- ---- 130.60 +9.20 121.40 2115 ---- ---- ---- ---- 128.70 +9.10 119.60 2120 ---- ---- ---- ---- 126.80 +9.00 117.80 2125 ---- ---- ---- ---- 125.00 +9.00 116.00 2130 ---- ---- ---- ---- 123.10 +8.80 114.30 2135 ---- ---- ---- ---- 121.40 +8.80 112.60 2140 ---- ---- ---- ---- 119.60 +8.60 111.00 2145 ---- ---- ---- ---- 117.90 +8.50 109.40 2150 ---- ---- ---- ---- 116.20 +8.40 107.80 2155 ---- ---- ---- ---- 114.50 +8.30 106.20 2160 ---- ---- ---- ---- 112.90 +8.20 104.70 2165 ---- ---- ---- ---- 111.30 +8.10 103.20 2170 ---- ---- ---- ---- 109.70 +8.00 101.70 2175 ---- ---- ---- ---- 108.20 +8.00 100.20 2180 ---- ---- ---- ---- 106.70 +7.90 98.80 2185 ---- ---- ---- ---- 105.20 +7.80 97.40 2190 ---- ---- ---- ---- 103.70 +7.70 96.00 2195 ---- ---- ---- ---- 102.30 +7.60 94.70 2200 ---- ---- ---- ---- 100.90 +7.50 93.40 2205 ---- ---- ---- ---- 99.50 +7.40 92.10 2210 ---- ---- ---- ---- 98.20 +7.40 90.80 2215 ---- ---- ---- ---- 96.80 +7.20 89.60 2220 ---- ---- ---- ---- 95.50 +7.20 88.30 2225 ---- ---- ---- ---- 94.20 +7.10 87.10 2230 ---- ---- ---- ---- 93.00 +7.10 85.90 2235 ---- ---- ---- ---- 91.70 +6.90 84.80 2240 ---- ---- ---- ---- 90.50 +6.90 83.60 2245 ---- ---- ---- ---- 89.30 +6.80 82.50 2250 ---- ---- ---- ---- 88.10 +6.70 81.40 2255 ---- ---- ---- ---- 87.00 +6.70 80.30 2260 ---- ---- ---- ---- 85.80 +6.50 79.30 2265 ---- ---- ---- ---- 84.70 +6.50 78.20 2270 ---- ---- ---- ---- 83.60 +6.40 77.20 2275 ---- ---- ---- ---- 82.50 +6.30 76.20 2280 ---- ---- ---- ---- 81.40 +6.20 75.20 2285 ---- ---- ---- ---- 80.40 +6.20 74.20 2290 ---- ---- ---- ---- 79.40 +6.20 73.20 2295 ---- ---- ---- ---- 78.30 +6.00 72.30 2300 ---- ---- ---- ---- 77.30 +5.90 71.40 2305 ---- ---- ---- ---- 76.40 +5.90 70.50 2310 ---- ---- ---- ---- 75.40 +5.80 69.60 2315 ---- ---- ---- ---- 74.40 +5.70 68.70 2320 ---- ---- ---- ---- 73.50 +5.70 67.80 2325 ---- ---- ---- ---- 72.60 +5.70 66.90 2330 ---- ---- ---- ---- 71.70 +5.60 66.10 2335 ---- ---- ---- ---- 70.80 +5.50 65.30 2340 ---- ---- ---- ---- 69.90 +5.50 64.40 2345 ---- ---- ---- ---- 69.00 +5.40 63.60 2350 ---- ---- ---- ---- 68.20 +5.40 62.80 2355 ---- ---- ---- ---- 67.30 +5.20 62.10 2360 ---- ---- ---- ---- 66.50 +5.20 61.30 2365 ---- ---- ---- ---- 65.70 +5.20 60.50 2370 ---- ---- ---- ---- 64.90 +5.10 59.80 2375 ---- ---- ---- ---- 64.10 +5.00 59.10 2380 ---- ---- ---- ---- 63.30 +5.00 58.30 2385 ---- ---- ---- ---- 62.60 +5.00 57.60 2390 ---- ---- ---- ---- 61.80 +4.90 56.90 2400 ---- ---- ---- ---- 60.30 +4.70 55.60 2410 ---- ---- ---- ---- 58.90 +4.60 54.30 2420 ---- ---- ---- ---- 57.50 +4.50 53.00 2425 ---- ---- ---- ---- 56.90 +4.50 52.40 2430 ---- ---- ---- ---- 56.20 +4.50 51.70 2440 ---- ---- ---- ---- 54.90 +4.30 50.60 2450 ---- ---- ---- ---- 53.70 +4.30 49.40 2460 ---- ---- ---- ---- 52.40 +4.10 48.30 2470 ---- ---- ---- ---- 51.30 +4.10 47.20 2475 ---- ---- ---- ---- 50.70 +4.10 46.60 2480 ---- ---- ---- ---- 50.10 +4.00 46.10 2500 ---- ---- ---- ---- 48.00 +3.90 44.10 2525 ---- ---- ---- ---- 45.40 +3.60 41.80 2550 ---- ---- ---- ---- 43.10 +3.50 39.60 2575 ---- ---- ---- ---- 40.90 +3.30 37.60 2600 ---- ---- ---- ---- 38.90 +3.20 35.70 2625 ---- ---- ---- ---- 37.00 +3.00 34.00 2650 ---- ---- ---- ---- 35.30 +2.90 32.40 2675 ---- ---- ---- ---- 33.60 +2.70 30.90 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 600.50 +19.10 581.40 1525 ---- ---- ---- ---- 575.50 +19.10 556.40 1550 ---- ---- ---- ---- 550.50 +18.80 531.70 1575 ---- ---- ---- ---- 525.90 +18.60 507.30 1600 ---- ---- ---- ---- 501.60 +18.20 483.40 1625 ---- ---- ---- ---- 477.70 +17.90 459.80 1650 ---- ---- ---- ---- 454.20 +17.70 436.50 1675 ---- ---- ---- ---- 431.10 +17.40 413.70 1680 ---- ---- ---- ---- 426.50 +17.30 409.20 1690 ---- ---- ---- ---- 417.40 +17.20 400.20 1700 ---- ---- ---- ---- 408.30 +17.00 391.30 1710 ---- ---- ---- ---- 399.30 +16.80 382.50 1720 ---- ---- ---- ---- 390.40 +16.70 373.70 1725 ---- ---- ---- ---- 386.00 +16.70 369.30 1730 ---- ---- ---- ---- 381.60 +16.60 365.00 1740 ---- ---- ---- ---- 372.90 +16.50 356.40 1750 ---- ---- ---- ---- 364.20 +16.30 347.90 1760 ---- ---- ---- ---- 355.60 +16.20 339.40 1770 ---- ---- ---- ---- 347.10 +16.00 331.10 1775 ---- ---- ---- ---- 342.90 +15.90 327.00 1780 ---- ---- ---- ---- 338.70 +15.80 322.90 1785 ---- ---- ---- ---- 334.60 +15.80 318.80 1790 ---- ---- ---- ---- 330.50 +15.70 314.80 1795 ---- ---- ---- ---- 326.40 +15.70 310.70 1800 ---- ---- ---- ---- 322.30 +15.60 306.70 1805 ---- ---- ---- ---- 318.20 +15.40 302.80 1810 ---- ---- ---- ---- 314.20 +15.40 298.80 1815 ---- ---- ---- ---- 310.20 +15.30 294.90 1820 ---- ---- ---- ---- 306.20 +15.10 291.10 1825 ---- ---- ---- ---- 302.30 +15.10 287.20 1830 ---- ---- ---- ---- 298.40 +15.00 283.40 1835 ---- ---- ---- ---- 294.50 +14.90 279.60 1840 ---- ---- ---- ---- 290.70 +14.90 275.80 1845 ---- ---- ---- ---- 286.90 +14.80 272.10 1850 ---- ---- ---- ---- 283.10 +14.70 268.40 1855 ---- ---- ---- ---- 279.30 +14.50 264.80 1860 ---- ---- ---- ---- 275.60 +14.40 261.20 1865 ---- ---- ---- ---- 271.90 +14.30 257.60 1870 ---- ---- ---- ---- 268.30 +14.30 254.00 1875 ---- ---- ---- ---- 264.70 +14.20 250.50 1880 ---- ---- ---- ---- 261.10 +14.10 247.00 1885 ---- ---- ---- ---- 257.50 +14.00 243.50 1890 ---- ---- ---- ---- 254.00 +13.90 240.10 1895 ---- ---- ---- ---- 250.50 +13.80 236.70 1900 ---- ---- ---- ---- 247.10 +13.70 233.40 1905 ---- ---- ---- ---- 243.70 +13.60 230.10 1910 ---- ---- ---- ---- 240.30 +13.50 226.80 1915 ---- ---- ---- ---- 236.90 +13.30 223.60 1920 ---- ---- ---- ---- 233.60 +13.20 220.40 1925 ---- ---- ---- ---- 230.40 +13.20 217.20 1930 ---- ---- ---- ---- 227.10 +13.00 214.10 1935 ---- ---- ---- ---- 223.90 +12.90 211.00 1940 ---- ---- ---- ---- 220.80 +12.90 207.90 1945 ---- ---- ---- ---- 217.60 +12.70 204.90 1950 ---- ---- ---- ---- 214.60 +12.70 201.90 1955 ---- ---- ---- ---- 211.50 +12.50 199.00 1960 ---- ---- ---- ---- 208.50 +12.50 196.00 1965 ---- ---- ---- ---- 205.50 +12.30 193.20 1970 ---- ---- ---- ---- 202.50 +12.20 190.30 1975 ---- ---- ---- ---- 199.60 +12.10 187.50 1980 ---- ---- ---- ---- 196.70 +12.00 184.70 1985 ---- ---- ---- ---- 193.90 +11.90 182.00 1990 ---- ---- ---- ---- 191.10 +11.80 179.30 1995 ---- ---- ---- ---- 188.30 +11.70 176.60 2000 ---- ---- ---- ---- 185.60 +11.60 174.00 2005 ---- ---- ---- ---- 182.90 +11.50 171.40 2010 ---- ---- ---- ---- 180.20 +11.30 168.90 2015 ---- ---- ---- ---- 177.60 +11.30 166.30 2020 ---- ---- ---- ---- 175.00 +11.10 163.90 2025 ---- ---- ---- ---- 172.40 +11.00 161.40 2030 ---- ---- ---- ---- 169.90 +10.90 159.00 2035 ---- ---- ---- ---- 167.50 +10.90 156.60 2040 ---- ---- ---- ---- 165.00 +10.70 154.30 2045 ---- ---- ---- ---- 162.60 +10.60 152.00 2050 ---- ---- ---- ---- 160.20 +10.50 149.70 2055 ---- ---- ---- ---- 157.90 +10.40 147.50 2060 ---- ---- ---- ---- 155.60 +10.30 145.30 2065 ---- ---- ---- ---- 153.40 +10.20 143.20 2070 ---- ---- ---- ---- 151.10 +10.00 141.10 2075 ---- ---- ---- ---- 149.00 +10.00 139.00 2080 ---- ---- ---- ---- 146.80 +9.90 136.90 2085 ---- ---- ---- ---- 144.70 +9.80 134.90 2090 ---- ---- ---- ---- 142.60 +9.60 133.00 2095 ---- ---- ---- ---- 140.60 +9.60 131.00 2100 ---- ---- ---- ---- 138.60 +9.50 129.10 2105 ---- ---- ---- ---- 136.60 +9.30 127.30 2110 ---- ---- ---- ---- 134.70 +9.30 125.40 2115 ---- ---- ---- ---- 132.80 +9.20 123.60 2120 ---- ---- ---- ---- 130.90 +9.10 121.80 2125 ---- ---- ---- ---- 129.10 +9.00 120.10 2130 ---- ---- ---- ---- 127.30 +8.90 118.40 2135 ---- ---- ---- ---- 125.50 +8.80 116.70 2140 ---- ---- ---- ---- 123.70 +8.60 115.10 2145 ---- ---- ---- ---- 122.00 +8.50 113.50 2150 ---- ---- ---- ---- 120.40 +8.50 111.90 2155 ---- ---- ---- ---- 118.70 +8.40 110.30 2160 ---- ---- ---- ---- 117.10 +8.30 108.80 2165 ---- ---- ---- ---- 115.50 +8.20 107.30 2170 ---- ---- ---- ---- 113.90 +8.10 105.80 2175 ---- ---- ---- ---- 112.40 +8.00 104.40 2180 ---- ---- ---- ---- 110.90 +7.90 103.00 2185 ---- ---- ---- ---- 109.40 +7.80 101.60 2190 ---- ---- ---- ---- 108.00 +7.80 100.20 2195 ---- ---- ---- ---- 106.50 +7.60 98.90 2200 ---- ---- ---- ---- 105.10 +7.60 97.50 2205 ---- ---- ---- ---- 103.70 +7.50 96.20 2210 ---- ---- ---- ---- 102.40 +7.40 95.00 2215 ---- ---- ---- ---- 101.10 +7.40 93.70 2220 ---- ---- ---- ---- 99.70 +7.20 92.50 2225 ---- ---- ---- ---- 98.50 +7.20 91.30 2230 ---- ---- ---- ---- 97.20 +7.10 90.10 2235 ---- ---- ---- ---- 96.00 +7.10 88.90 2240 ---- ---- ---- ---- 94.70 +6.90 87.80 2245 ---- ---- ---- ---- 93.50 +6.80 86.70 2250 ---- ---- ---- ---- 92.40 +6.80 85.60 2255 ---- ---- ---- ---- 91.20 +6.70 84.50 2260 ---- ---- ---- ---- 90.10 +6.70 83.40 2265 ---- ---- ---- ---- 88.90 +6.50 82.40 2270 ---- ---- ---- ---- 87.80 +6.50 81.30 2275 ---- ---- ---- ---- 86.70 +6.40 80.30 2280 ---- ---- ---- ---- 85.70 +6.40 79.30 2285 ---- ---- ---- ---- 84.60 +6.30 78.30 2290 ---- ---- ---- ---- 83.60 +6.20 77.40 2295 ---- ---- ---- ---- 82.60 +6.20 76.40 2300 ---- ---- ---- ---- 81.60 +6.10 75.50 2305 ---- ---- ---- ---- 80.60 +6.00 74.60 2310 ---- ---- ---- ---- 79.60 +6.00 73.60 2315 ---- ---- ---- ---- 78.60 +5.80 72.80 2320 ---- ---- ---- ---- 77.70 +5.80 71.90 2325 ---- ---- ---- ---- 76.80 +5.80 71.00 2330 ---- ---- ---- ---- 75.90 +5.70 70.20 2335 ---- ---- ---- ---- 75.00 +5.70 69.30 2340 ---- ---- ---- ---- 74.10 +5.60 68.50 2345 ---- ---- ---- ---- 73.20 +5.50 67.70 2350 ---- ---- ---- ---- 72.30 +5.40 66.90 2355 ---- ---- ---- ---- 71.50 +5.40 66.10 2360 ---- ---- ---- ---- 70.70 +5.40 65.30 2365 ---- ---- ---- ---- 69.80 +5.30 64.50 2370 ---- ---- ---- ---- 69.00 +5.20 63.80 2375 ---- ---- ---- ---- 68.20 +5.20 63.00 2380 ---- ---- ---- ---- 67.40 +5.10 62.30 2385 ---- ---- ---- ---- 66.70 +5.10 61.60 2390 ---- ---- ---- ---- 65.90 +5.00 60.90 2400 ---- ---- ---- ---- 64.40 +4.90 59.50 2410 ---- ---- ---- ---- 63.00 +4.80 58.20 2420 ---- ---- ---- ---- 61.60 +4.70 56.90 2425 ---- ---- ---- ---- 60.90 +4.70 56.20 2430 ---- ---- ---- ---- 60.20 +4.60 55.60 2440 ---- ---- ---- ---- 58.90 +4.50 54.40 2450 ---- ---- ---- ---- 57.60 +4.40 53.20 2460 ---- ---- ---- ---- 56.40 +4.30 52.10 2470 ---- ---- ---- ---- 55.20 +4.30 50.90 2475 ---- ---- ---- ---- 54.60 +4.20 50.40 2480 ---- ---- ---- ---- 54.00 +4.10 49.90 2500 ---- ---- ---- ---- 51.80 +4.00 47.80 2525 ---- ---- ---- ---- 49.20 +3.80 45.40 2550 ---- ---- ---- ---- 46.80 +3.60 43.20 2575 ---- ---- ---- ---- 44.60 +3.50 41.10 2600 ---- ---- ---- ---- 42.50 +3.30 39.20 2625 ---- ---- ---- ---- 40.50 +3.10 37.40 2650 ---- ---- ---- ---- 38.70 +3.00 35.70 2675 ---- ---- ---- ---- 37.10 +2.90 34.20 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 613.50 +19.00 594.50 1525 ---- ---- ---- ---- 588.50 +19.00 569.50 1550 ---- ---- ---- ---- 563.50 +19.00 544.50 1575 ---- ---- ---- ---- 538.50 +18.70 519.80 1600 ---- ---- ---- ---- 514.00 +18.40 495.60 1625 ---- ---- ---- ---- 489.90 +18.00 471.90 1650 ---- ---- ---- ---- 466.40 +17.80 448.60 1675 ---- ---- ---- ---- 443.30 +17.40 425.90 1690 ---- ---- ---- ---- 429.70 +17.10 412.60 1700 ---- ---- ---- ---- 420.70 +17.00 403.70 1710 ---- ---- ---- ---- 411.90 +16.90 395.00 1720 ---- ---- ---- ---- 403.10 +16.80 386.30 1725 ---- ---- ---- ---- 398.70 +16.60 382.10 1730 ---- ---- ---- ---- 394.30 +16.50 377.80 1740 ---- ---- ---- ---- 385.70 +16.40 369.30 1750 ---- ---- ---- ---- 377.20 +16.30 360.90 1760 ---- ---- ---- ---- 368.70 +16.10 352.60 1770 ---- ---- ---- ---- 360.30 +16.00 344.30 1775 ---- ---- ---- ---- 356.10 +15.80 340.30 1780 ---- ---- ---- ---- 352.00 +15.80 336.20 1790 ---- ---- ---- ---- 343.80 +15.60 328.20 1795 ---- ---- ---- ---- 339.70 +15.50 324.20 1800 ---- ---- ---- ---- 335.70 +15.50 320.20 1805 ---- ---- ---- ---- 331.60 +15.40 316.20 1810 ---- ---- ---- ---- 327.60 +15.30 312.30 1815 ---- ---- ---- ---- 323.60 +15.20 308.40 1820 ---- ---- ---- ---- 319.70 +15.20 304.50 1825 ---- ---- ---- ---- 315.80 +15.10 300.70 1830 ---- ---- ---- ---- 311.80 +14.90 296.90 1835 ---- ---- ---- ---- 308.00 +14.90 293.10 1840 ---- ---- ---- ---- 304.10 +14.80 289.30 1845 ---- ---- ---- ---- 300.30 +14.80 285.50 1850 ---- ---- ---- ---- 296.40 +14.60 281.80 1855 ---- ---- ---- ---- 292.70 +14.60 278.10 1860 ---- ---- ---- ---- 288.90 +14.40 274.50 1865 ---- ---- ---- ---- 285.20 +14.40 270.80 1870 ---- ---- ---- ---- 281.50 +14.30 267.20 1875 ---- ---- ---- ---- 277.80 +14.20 263.60 1880 ---- ---- ---- ---- 274.20 +14.10 260.10 1885 ---- ---- ---- ---- 270.60 +14.00 256.60 1890 ---- ---- ---- ---- 267.00 +13.90 253.10 1895 ---- ---- ---- ---- 263.50 +13.80 249.70 1900 ---- ---- ---- ---- 260.00 +13.80 246.20 1905 ---- ---- ---- ---- 256.50 +13.60 242.90 1910 ---- ---- ---- ---- 253.00 +13.50 239.50 1915 ---- ---- ---- ---- 249.60 +13.40 236.20 1920 ---- ---- ---- ---- 246.30 +13.30 233.00 1925 ---- ---- ---- ---- 243.00 +13.30 229.70 1930 ---- ---- ---- ---- 239.70 +13.20 226.50 1935 ---- ---- ---- ---- 236.40 +13.00 223.40 1940 ---- ---- ---- ---- 233.20 +12.90 220.30 1945 ---- ---- ---- ---- 230.00 +12.80 217.20 1950 ---- ---- ---- ---- 226.90 +12.70 214.20 1955 ---- ---- ---- ---- 223.80 +12.60 211.20 1960 ---- ---- ---- ---- 220.70 +12.50 208.20 1965 ---- ---- ---- ---- 217.70 +12.40 205.30 1970 ---- ---- ---- ---- 214.70 +12.30 202.40 1975 ---- ---- ---- ---- 211.70 +12.20 199.50 1980 ---- ---- ---- ---- 208.80 +12.10 196.70 1985 ---- ---- ---- ---- 205.90 +12.00 193.90 1990 ---- ---- ---- ---- 203.00 +11.90 191.10 1995 ---- ---- ---- ---- 200.20 +11.80 188.40 2000 ---- ---- ---- ---- 197.40 +11.70 185.70 2005 ---- ---- ---- ---- 194.60 +11.60 183.00 2010 ---- ---- ---- ---- 191.90 +11.50 180.40 2015 ---- ---- ---- ---- 189.20 +11.40 177.80 2020 ---- ---- ---- ---- 186.60 +11.30 175.30 2025 ---- ---- ---- ---- 184.00 +11.20 172.80 2030 ---- ---- ---- ---- 181.40 +11.10 170.30 2035 ---- ---- ---- ---- 178.80 +10.90 167.90 2040 ---- ---- ---- ---- 176.30 +10.80 165.50 2045 ---- ---- ---- ---- 173.90 +10.80 163.10 2050 ---- ---- ---- ---- 171.40 +10.70 160.70 2055 ---- ---- ---- ---- 169.00 +10.60 158.40 2060 ---- ---- ---- ---- 166.60 +10.40 156.20 2065 ---- ---- ---- ---- 164.30 +10.30 154.00 2070 ---- ---- ---- ---- 162.00 +10.20 151.80 2075 ---- ---- ---- ---- 159.80 +10.20 149.60 2080 ---- ---- ---- ---- 157.50 +10.00 147.50 2085 ---- ---- ---- ---- 155.40 +10.00 145.40 2090 ---- ---- ---- ---- 153.20 +9.90 143.30 2095 ---- ---- ---- ---- 151.10 +9.80 141.30 2100 ---- ---- ---- ---- 149.00 +9.70 139.30 2105 ---- ---- ---- ---- 147.00 +9.60 137.40 2110 ---- ---- ---- ---- 145.00 +9.50 135.50 2115 ---- ---- ---- ---- 143.00 +9.40 133.60 2120 ---- ---- ---- ---- 141.00 +9.20 131.80 2125 ---- ---- ---- ---- 139.10 +9.10 130.00 2130 ---- ---- ---- ---- 137.30 +9.10 128.20 2135 ---- ---- ---- ---- 135.40 +9.00 126.40 2140 ---- ---- ---- ---- 133.60 +8.90 124.70 2145 ---- ---- ---- ---- 131.80 +8.80 123.00 2150 ---- ---- ---- ---- 130.10 +8.70 121.40 630 2155 ---- ---- ---- ---- 128.40 +8.70 119.70 2160 ---- ---- ---- ---- 126.70 +8.60 118.10 2165 ---- ---- ---- ---- 125.00 +8.40 116.60 2170 ---- ---- ---- ---- 123.40 +8.40 115.00 2175 ---- ---- ---- ---- 121.80 +8.30 113.50 2180 ---- ---- ---- ---- 120.20 +8.20 112.00 2185 ---- ---- ---- ---- 118.70 +8.10 110.60 2190 ---- ---- ---- ---- 117.20 +8.00 109.20 2195 ---- ---- ---- ---- 115.70 +8.00 107.70 2200 ---- ---- ---- ---- 114.20 +7.80 106.40 2205 ---- ---- ---- ---- 112.80 +7.80 105.00 2210 ---- ---- ---- ---- 111.40 +7.70 103.70 2215 ---- ---- ---- ---- 110.00 +7.60 102.40 2220 ---- ---- ---- ---- 108.60 +7.50 101.10 2225 ---- ---- ---- ---- 107.30 +7.50 99.80 2230 ---- ---- ---- ---- 105.90 +7.30 98.60 2235 ---- ---- ---- ---- 104.60 +7.20 97.40 2240 ---- ---- ---- ---- 103.40 +7.20 96.20 2245 ---- ---- ---- ---- 102.10 +7.10 95.00 2250 ---- ---- ---- ---- 100.90 +7.10 93.80 2255 ---- ---- ---- ---- 99.70 +7.00 92.70 2260 ---- ---- ---- ---- 98.50 +6.90 91.60 2265 ---- ---- ---- ---- 97.30 +6.80 90.50 2270 ---- ---- ---- ---- 96.10 +6.70 89.40 2275 ---- ---- ---- ---- 95.00 +6.70 88.30 2280 ---- ---- ---- ---- 93.90 +6.60 87.30 2285 ---- ---- ---- ---- 92.80 +6.60 86.20 2290 ---- ---- ---- ---- 91.70 +6.50 85.20 2295 ---- ---- ---- ---- 90.60 +6.40 84.20 2300 ---- ---- ---- ---- 89.60 +6.40 83.20 2305 ---- ---- ---- ---- 88.60 +6.30 82.30 2310 ---- ---- ---- ---- 87.60 +6.30 81.30 2315 ---- ---- ---- ---- 86.60 +6.20 80.40 2320 ---- ---- ---- ---- 85.60 +6.10 79.50 2325 ---- ---- ---- ---- 84.60 +6.00 78.60 2330 ---- ---- ---- ---- 83.70 +6.00 77.70 2335 ---- ---- ---- ---- 82.70 +5.90 76.80 2340 ---- ---- ---- ---- 81.80 +5.90 75.90 2345 ---- ---- ---- ---- 80.90 +5.80 75.10 2350 ---- ---- ---- ---- 80.00 +5.80 74.20 2355 ---- ---- ---- ---- 79.10 +5.70 73.40 2360 ---- ---- ---- ---- 78.20 +5.60 72.60 2365 ---- ---- ---- ---- 77.40 +5.60 71.80 2370 ---- ---- ---- ---- 76.50 +5.50 71.00 2375 ---- ---- ---- ---- 75.70 +5.50 70.20 2380 ---- ---- ---- ---- 74.90 +5.40 69.50 2385 ---- ---- ---- ---- 74.10 +5.40 68.70 2390 ---- ---- ---- ---- 73.30 +5.30 68.00 2395 ---- ---- ---- ---- 72.50 +5.30 67.20 2400 ---- ---- ---- ---- 71.70 +5.20 66.50 2410 ---- ---- ---- ---- 70.20 +5.10 65.10 2420 ---- ---- ---- ---- 68.70 +4.90 63.80 2425 ---- ---- ---- ---- 68.00 +4.90 63.10 2430 ---- ---- ---- ---- 67.30 +4.90 62.40 2440 ---- ---- ---- ---- 65.90 +4.80 61.10 2450 ---- ---- ---- ---- 64.60 +4.70 59.90 2460 ---- ---- ---- ---- 63.30 +4.60 58.70 2470 ---- ---- ---- ---- 62.00 +4.50 57.50 2475 ---- ---- ---- ---- 61.40 +4.50 56.90 2480 ---- ---- ---- ---- 60.80 +4.40 56.40 2490 ---- ---- ---- ---- 59.60 +4.30 55.30 2500 ---- ---- ---- ---- 58.50 +4.30 54.20 2525 ---- ---- ---- ---- 55.70 +4.00 51.70 2550 ---- ---- ---- ---- 53.20 +3.90 49.30 2575 ---- ---- ---- ---- 50.80 +3.70 47.10 2600 ---- ---- ---- ---- 48.60 +3.60 45.00 2625 ---- ---- ---- ---- 46.50 +3.40 43.10 2650 ---- ---- ---- ---- 44.60 +3.20 41.40 2675 ---- ---- ---- ---- 42.80 +3.10 39.70 2700 ---- ---- ---- ---- 41.20 +3.00 38.20 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1163.50 +19.00 1144.50 975 ---- ---- ---- ---- 1138.50 +19.00 1119.50 1000 ---- ---- ---- ---- 1113.50 +19.00 1094.50 1025 ---- ---- ---- ---- 1088.50 +19.00 1069.50 1050 ---- ---- ---- ---- 1063.50 +19.00 1044.50 1075 ---- ---- ---- ---- 1038.50 +19.00 1019.50 1100 ---- ---- ---- ---- 1013.50 +19.00 994.50 1125 ---- ---- ---- ---- 988.50 +19.00 969.50 1130 ---- ---- ---- ---- 983.50 +19.00 964.50 1140 ---- ---- ---- ---- 973.50 +19.00 954.50 1150 ---- ---- ---- ---- 963.50 +19.00 944.50 1160 ---- ---- ---- ---- 953.50 +19.00 934.50 1170 ---- ---- ---- ---- 943.50 +19.00 924.50 1175 ---- ---- ---- ---- 938.50 +19.00 919.50 1180 ---- ---- ---- ---- 933.50 +19.00 914.50 1190 ---- ---- ---- ---- 923.50 +19.00 904.50 1200 ---- ---- ---- ---- 913.50 +19.00 894.50 1210 ---- ---- ---- ---- 903.50 +19.00 884.50 1220 ---- ---- ---- ---- 893.50 +19.00 874.50 1225 ---- ---- ---- ---- 888.50 +19.00 869.50 1230 ---- ---- ---- ---- 883.50 +19.00 864.50 1235 ---- ---- ---- ---- 878.50 +19.00 859.50 1240 ---- ---- ---- ---- 873.50 +19.00 854.50 1245 ---- ---- ---- ---- 868.50 +19.00 849.50 1250 ---- ---- ---- ---- 863.50 +19.00 844.50 1255 ---- ---- ---- ---- 858.50 +19.00 839.50 1260 ---- ---- ---- ---- 853.50 +19.00 834.50 1265 ---- ---- ---- ---- 848.50 +19.00 829.50 1270 ---- ---- ---- ---- 843.50 +19.00 824.50 1275 ---- ---- ---- ---- 838.50 +19.00 819.50 1280 ---- ---- ---- ---- 833.50 +19.00 814.50 1285 ---- ---- ---- ---- 828.50 +19.00 809.50 1290 ---- ---- ---- ---- 823.50 +19.00 804.50 1295 ---- ---- ---- ---- 818.50 +19.00 799.50 1300 ---- ---- ---- ---- 813.50 +19.00 794.50 1305 ---- ---- ---- ---- 808.50 +19.00 789.50 1310 ---- ---- ---- ---- 803.50 +19.00 784.50 1315 ---- ---- ---- ---- 798.50 +19.00 779.50 1320 ---- ---- ---- ---- 793.50 +19.00 774.50 1325 ---- ---- ---- ---- 788.50 +19.00 769.50 1330 ---- ---- ---- ---- 783.50 +19.00 764.50 1335 ---- ---- ---- ---- 778.50 +19.00 759.50 1340 ---- ---- ---- ---- 773.50 +19.00 754.50 1345 ---- ---- ---- ---- 768.50 +19.00 749.50 1350 ---- ---- ---- ---- 763.50 +19.00 744.50 1355 ---- ---- ---- ---- 758.50 +19.00 739.50 1360 ---- ---- ---- ---- 753.50 +19.00 734.50 1365 ---- ---- ---- ---- 748.50 +19.00 729.50 1370 ---- ---- ---- ---- 743.50 +19.00 724.50 1375 ---- ---- ---- ---- 738.50 +19.00 719.50 1380 ---- ---- ---- ---- 733.50 +19.00 714.50 1385 ---- ---- ---- ---- 728.50 +19.00 709.50 1390 ---- ---- ---- ---- 723.50 +19.00 704.50 1395 ---- ---- ---- ---- 718.50 +19.00 699.50 1400 ---- ---- ---- ---- 713.50 +19.00 694.50 1405 ---- ---- ---- ---- 708.50 +19.00 689.50 1410 ---- ---- ---- ---- 703.50 +19.00 684.50 1415 ---- ---- ---- ---- 698.50 +19.00 679.50 1420 ---- ---- ---- ---- 693.50 +19.00 674.50 1425 ---- ---- ---- ---- 688.50 +19.00 669.50 1430 ---- ---- ---- ---- 683.50 +19.00 664.50 1435 ---- ---- ---- ---- 678.50 +19.00 659.50 1440 ---- ---- ---- ---- 673.50 +19.00 654.50 1445 ---- ---- ---- ---- 668.50 +19.00 649.50 1450 ---- ---- ---- ---- 663.50 +19.00 644.50 1455 ---- ---- ---- ---- 658.50 +19.00 639.50 1460 ---- ---- ---- ---- 653.50 +19.00 634.50 1465 ---- ---- ---- ---- 648.50 +19.00 629.50 1470 ---- ---- ---- ---- 643.50 +19.00 624.50 1475 ---- ---- ---- ---- 638.50 +19.00 619.50 1480 ---- ---- ---- ---- 633.50 +19.00 614.50 1485 ---- ---- ---- ---- 628.50 +19.00 609.50 1490 ---- ---- ---- ---- 623.50 +19.00 604.50 1495 ---- ---- ---- ---- 618.50 +19.00 599.50 1500 ---- ---- ---- ---- 613.50 +19.00 594.50 1505 ---- ---- ---- ---- 608.50 +19.00 589.50 1510 ---- ---- ---- ---- 603.50 +18.90 584.60 1515 ---- ---- ---- ---- 598.50 +18.90 579.60 1520 ---- ---- ---- ---- 593.50 +18.80 574.70 1525 ---- ---- ---- ---- 588.50 +18.70 569.80 1530 ---- ---- ---- ---- 583.60 +18.70 564.90 1535 ---- ---- ---- ---- 578.60 +18.60 560.00 1540 ---- ---- ---- ---- 573.70 +18.60 555.10 1545 ---- ---- ---- ---- 568.80 +18.60 550.20 1550 ---- ---- ---- ---- 563.80 +18.50 545.30 1555 ---- ---- ---- ---- 558.90 +18.40 540.50 1560 ---- ---- ---- ---- 554.10 +18.40 535.70 1565 ---- ---- ---- ---- 549.20 +18.40 530.80 1570 ---- ---- ---- ---- 544.30 +18.30 526.00 1575 ---- ---- ---- ---- 539.50 +18.30 521.20 1580 ---- ---- ---- ---- 534.60 +18.10 516.50 1585 ---- ---- ---- ---- 529.80 +18.10 511.70 1590 ---- ---- ---- ---- 525.00 +18.10 506.90 1595 ---- ---- ---- ---- 520.20 +18.00 502.20 1600 ---- ---- ---- ---- 515.40 +17.90 497.50 1605 ---- ---- ---- ---- 510.70 +17.90 492.80 1610 ---- ---- ---- ---- 505.90 +17.80 488.10 1615 ---- ---- ---- ---- 501.20 +17.80 483.40 1620 ---- ---- ---- ---- 496.50 +17.80 478.70 1625 ---- ---- ---- ---- 491.80 +17.70 474.10 1630 ---- ---- ---- ---- 487.10 +17.60 469.50 1635 ---- ---- ---- ---- 482.40 +17.50 464.90 1640 ---- ---- ---- ---- 477.70 +17.40 460.30 1645 ---- ---- ---- ---- 473.10 +17.40 455.70 1650 ---- ---- ---- ---- 468.50 +17.40 451.10 1655 ---- ---- ---- ---- 463.80 +17.30 446.50 1660 ---- ---- ---- ---- 459.20 +17.20 442.00 1665 ---- ---- ---- ---- 454.70 +17.20 437.50 1670 ---- ---- ---- ---- 450.10 +17.10 433.00 1675 ---- ---- ---- ---- 445.50 +17.00 428.50 1680 ---- ---- ---- ---- 441.00 +17.00 424.00 1685 ---- ---- ---- ---- 436.50 +17.00 419.50 1690 ---- ---- ---- ---- 432.00 +16.90 415.10 1695 ---- ---- ---- ---- 427.50 +16.80 410.70 1700 ---- ---- ---- ---- 423.00 +16.70 406.30 1705 ---- ---- ---- ---- 418.50 +16.60 401.90 1710 ---- ---- ---- ---- 414.10 +16.60 397.50 1715 ---- ---- ---- ---- 409.70 +16.60 393.10 1720 ---- ---- ---- ---- 405.30 +16.50 388.80 1725 ---- ---- ---- ---- 400.90 +16.40 384.50 1730 ---- ---- ---- ---- 396.50 +16.30 380.20 1735 ---- ---- ---- ---- 392.20 +16.30 375.90 1740 ---- ---- ---- ---- 387.80 +16.20 371.60 1745 ---- ---- ---- ---- 383.50 +16.10 367.40 1750 ---- ---- ---- ---- 379.20 +16.00 363.20 1755 ---- ---- ---- ---- 375.00 +16.00 359.00 1760 ---- ---- ---- ---- 370.70 +15.90 354.80 1765 ---- ---- ---- ---- 366.50 +15.90 350.60 1770 ---- ---- ---- ---- 362.30 +15.80 346.50 1775 ---- ---- ---- ---- 358.10 +15.70 342.40 1780 ---- ---- ---- ---- 354.00 +15.70 338.30 1785 ---- ---- ---- ---- 349.80 +15.50 334.30 1790 ---- ---- ---- ---- 345.70 +15.50 330.20 1795 ---- ---- ---- ---- 341.60 +15.40 326.20 1800 ---- ---- ---- ---- 337.60 +15.40 322.20 1805 ---- ---- ---- ---- 333.50 +15.20 318.30 1810 ---- ---- ---- ---- 329.50 +15.10 314.40 1815 ---- ---- ---- ---- 325.60 +15.10 310.50 1820 ---- ---- ---- ---- 321.60 +15.00 306.60 1825 ---- ---- ---- ---- 317.70 +15.00 302.70 1830 ---- ---- ---- ---- 313.80 +14.90 298.90 1835 ---- ---- ---- ---- 309.90 +14.70 295.20 1840 ---- ---- ---- ---- 306.10 +14.70 291.40 1845 ---- ---- ---- ---- 302.30 +14.60 287.70 1850 ---- ---- ---- ---- 298.50 +14.50 284.00 1855 ---- ---- ---- ---- 294.80 +14.50 280.30 1860 ---- ---- ---- ---- 291.00 +14.30 276.70 1865 ---- ---- ---- ---- 287.40 +14.30 273.10 1870 ---- ---- ---- ---- 283.70 +14.20 269.50 1875 ---- ---- ---- ---- 280.10 +14.10 266.00 1880 ---- ---- ---- ---- 276.50 +14.00 262.50 1885 ---- ---- ---- ---- 272.90 +13.90 259.00 1890 ---- ---- ---- ---- 269.40 +13.80 255.60 1895 ---- ---- ---- ---- 265.90 +13.70 252.20 1900 ---- ---- ---- ---- 262.50 +13.70 248.80 1905 ---- ---- ---- ---- 259.00 +13.50 245.50 1910 ---- ---- ---- ---- 255.60 +13.40 242.20 1915 ---- ---- ---- ---- 252.30 +13.30 239.00 1920 ---- ---- ---- ---- 249.00 +13.30 235.70 1925 ---- ---- ---- ---- 245.70 +13.10 232.60 1930 ---- ---- ---- ---- 242.40 +13.00 229.40 1935 ---- ---- ---- ---- 239.20 +12.90 226.30 1940 ---- ---- ---- ---- 236.10 +12.90 223.20 1945 ---- ---- ---- ---- 232.90 +12.70 220.20 1950 ---- ---- ---- ---- 229.80 +12.60 217.20 1955 ---- ---- ---- ---- 226.70 +12.50 214.20 1960 ---- ---- ---- ---- 223.70 +12.50 211.20 1965 ---- ---- ---- ---- 220.70 +12.40 208.30 1970 ---- ---- ---- ---- 217.70 +12.20 205.50 1975 ---- ---- ---- ---- 214.80 +12.20 202.60 1980 ---- ---- ---- ---- 211.90 +12.10 199.80 1985 ---- ---- ---- ---- 209.00 +12.00 197.00 1990 ---- ---- ---- ---- 206.10 +11.80 194.30 1995 ---- ---- ---- ---- 203.30 +11.70 191.60 2000 ---- ---- ---- ---- 200.60 +11.70 188.90 258 2005 ---- ---- ---- ---- 197.80 +11.50 186.30 2010 ---- ---- ---- ---- 195.10 +11.40 183.70 2015 ---- ---- ---- ---- 192.50 +11.40 181.10 2020 ---- ---- ---- ---- 189.90 +11.30 178.60 1 2025 ---- ---- ---- ---- 187.30 +11.20 176.10 2030 ---- ---- ---- ---- 184.70 +11.00 173.70 2035 ---- ---- ---- ---- 182.20 +11.00 171.20 2040 ---- ---- ---- ---- 179.70 +10.80 168.90 2045 ---- ---- ---- ---- 177.20 +10.70 166.50 2050 ---- ---- ---- ---- 174.80 +10.60 164.20 2055 ---- ---- ---- ---- 172.40 +10.50 161.90 2060 ---- ---- ---- ---- 170.10 +10.40 159.70 2065 ---- ---- ---- ---- 167.80 +10.30 157.50 2070 ---- ---- ---- ---- 165.50 +10.20 155.30 2075 ---- ---- ---- ---- 163.30 +10.20 153.10 2080 ---- ---- ---- ---- 161.10 +10.10 151.00 2085 ---- ---- ---- ---- 158.90 +9.90 149.00 2090 ---- ---- ---- ---- 156.80 +9.90 146.90 2095 ---- ---- ---- ---- 154.70 +9.80 144.90 2100 ---- ---- ---- ---- 152.60 +9.60 143.00 350 2105 ---- ---- ---- ---- 150.60 +9.60 141.00 2110 ---- ---- ---- ---- 148.60 +9.50 139.10 2115 ---- ---- ---- ---- 146.60 +9.30 137.30 2120 ---- ---- ---- ---- 144.70 +9.30 135.40 2125 ---- ---- ---- ---- 142.80 +9.20 133.60 2130 ---- ---- ---- ---- 141.00 +9.10 131.90 2135 ---- ---- ---- ---- 139.10 +9.00 130.10 2140 ---- ---- ---- ---- 137.30 +8.90 128.40 2145 ---- ---- ---- ---- 135.60 +8.90 126.70 2150 ---- ---- ---- ---- 133.80 +8.70 125.10 600 2155 ---- ---- ---- ---- 132.10 +8.60 123.50 2160 ---- ---- ---- ---- 130.40 +8.50 121.90 2165 ---- ---- ---- ---- 128.80 +8.50 120.30 2170 ---- ---- ---- ---- 127.20 +8.40 118.80 2175 ---- ---- ---- ---- 125.60 +8.30 117.30 2180 ---- ---- ---- ---- 124.00 +8.20 115.80 2185 ---- ---- ---- ---- 122.50 +8.20 114.30 2190 ---- ---- ---- ---- 121.00 +8.10 112.90 2195 ---- ---- ---- ---- 119.50 +8.00 111.50 2200 ---- ---- ---- ---- 118.00 +7.90 110.10 2205 ---- ---- ---- ---- 116.60 +7.80 108.80 2210 ---- ---- ---- ---- 115.20 +7.70 107.50 2215 ---- ---- ---- ---- 113.80 +7.60 106.20 2220 ---- ---- ---- ---- 112.40 +7.50 104.90 2225 ---- ---- ---- ---- 111.10 +7.50 103.60 2230 ---- ---- ---- ---- 109.80 +7.40 102.40 2235 ---- ---- ---- ---- 108.50 +7.40 101.10 2240 ---- ---- ---- ---- 107.20 +7.30 99.90 2245 ---- ---- ---- ---- 106.00 +7.20 98.80 2250 ---- ---- ---- ---- 104.70 +7.10 97.60 2255 ---- ---- ---- ---- 103.50 +7.00 96.50 2260 ---- ---- ---- ---- 102.30 +6.90 95.40 2265 ---- ---- ---- ---- 101.20 +6.90 94.30 2270 ---- ---- ---- ---- 100.00 +6.80 93.20 2275 ---- ---- ---- ---- 98.90 +6.80 92.10 2280 ---- ---- ---- ---- 97.80 +6.70 91.10 2285 ---- ---- ---- ---- 96.70 +6.70 90.00 2290 ---- ---- ---- ---- 95.60 +6.60 89.00 2295 ---- ---- ---- ---- 94.50 +6.50 88.00 2300 ---- ---- ---- ---- 93.50 +6.50 87.00 1 2305 ---- ---- ---- ---- 92.50 +6.40 86.10 2310 ---- ---- ---- ---- 91.40 +6.30 85.10 2315 ---- ---- ---- ---- 90.40 +6.20 84.20 2320 ---- ---- ---- ---- 89.40 +6.10 83.30 2325 ---- ---- ---- ---- 88.50 +6.20 82.30 2330 ---- ---- ---- ---- 87.50 +6.10 81.40 2335 ---- ---- ---- ---- 86.60 +6.00 80.60 2340 ---- ---- ---- ---- 85.70 +6.00 79.70 2345 ---- ---- ---- ---- 84.70 +5.90 78.80 2350 ---- ---- ---- ---- 83.80 +5.80 78.00 2355 ---- ---- ---- ---- 82.90 +5.70 77.20 2360 ---- ---- ---- ---- 82.10 +5.80 76.30 2365 ---- ---- ---- ---- 81.20 +5.70 75.50 2370 ---- ---- ---- ---- 80.40 +5.70 74.70 2375 ---- ---- ---- ---- 79.50 +5.50 74.00 2380 ---- ---- ---- ---- 78.70 +5.50 73.20 2385 ---- ---- ---- ---- 77.90 +5.50 72.40 2390 ---- ---- ---- ---- 77.10 +5.40 71.70 2395 ---- ---- ---- ---- 76.30 +5.40 70.90 2400 ---- ---- ---- ---- 75.50 +5.30 70.20 82 2410 ---- ---- ---- ---- 74.00 +5.20 68.80 2420 ---- ---- ---- ---- 72.50 +5.10 67.40 2425 ---- ---- ---- ---- 71.80 +5.00 66.80 2430 ---- ---- ---- ---- 71.10 +5.00 66.10 2440 ---- ---- ---- ---- 69.70 +4.90 64.80 2450 ---- ---- ---- ---- 68.30 +4.80 63.50 2460 ---- ---- ---- ---- 67.00 +4.70 62.30 2470 ---- ---- ---- ---- 65.80 +4.70 61.10 2475 ---- ---- ---- ---- 65.10 +4.60 60.50 2480 ---- ---- ---- ---- 64.50 +4.50 60.00 2490 ---- ---- ---- ---- 63.30 +4.50 58.80 2500 ---- ---- ---- ---- 62.10 +4.40 57.70 3261 2525 ---- ---- ---- ---- 59.40 +4.20 55.20 2550 ---- ---- ---- ---- 56.80 +4.10 52.70 2575 ---- ---- ---- ---- 54.40 +3.90 50.50 2600 ---- ---- ---- ---- 52.10 +3.70 48.40 2625 ---- ---- ---- ---- 50.00 +3.50 46.50 2650 ---- ---- ---- ---- 48.00 +3.40 44.60 150 2675 ---- ---- ---- ---- 46.20 +3.30 42.90 2700 ---- ---- ---- ---- 44.50 +3.10 41.40 750 3000 ---- ---- ---- ---- 30.70 +2.10 28.60 2838 3450 ---- ---- ---- ---- 22.20 +1.40 20.80 3475 ---- ---- ---- ---- 21.90 +1.30 20.60 3500 ---- ---- ---- ---- 21.70 +1.30 20.40 4 4000 ---- ---- ---- ---- 19.20 +1.00 18.20 9 OG JAN25 Gold Option CALL 1625 ---- ---- ---- ---- 506.50 +18.30 488.20 1650 ---- ---- ---- ---- 483.10 +17.90 465.20 1675 ---- ---- ---- ---- 460.20 +17.60 442.60 1700 ---- ---- ---- ---- 437.80 +17.20 420.60 1725 ---- ---- ---- ---- 415.90 +16.90 399.00 1750 ---- ---- ---- ---- 394.50 +16.50 378.00 1775 ---- ---- ---- ---- 373.60 +16.10 357.50 1800 ---- ---- ---- ---- 353.20 +15.70 337.50 1810 ---- ---- ---- ---- 345.20 +15.50 329.70 1820 ---- ---- ---- ---- 337.30 +15.40 321.90 1825 ---- ---- ---- ---- 333.30 +15.20 318.10 1830 ---- ---- ---- ---- 329.40 +15.20 314.20 1840 ---- ---- ---- ---- 321.70 +15.00 306.70 1850 ---- ---- ---- ---- 314.00 +14.80 299.20 1860 ---- ---- ---- ---- 306.50 +14.70 291.80 1870 ---- ---- ---- ---- 299.00 +14.50 284.50 1875 ---- ---- ---- ---- 295.40 +14.50 280.90 1880 ---- ---- ---- ---- 291.70 +14.30 277.40 1890 ---- ---- ---- ---- 284.50 +14.20 270.30 1900 ---- ---- ---- ---- 277.40 +14.00 263.40 1910 ---- ---- ---- ---- 270.40 +13.80 256.60 1915 ---- ---- ---- ---- 267.00 +13.70 253.30 1920 ---- ---- ---- ---- 263.60 +13.60 250.00 1925 ---- ---- ---- ---- 260.20 +13.50 246.70 1930 ---- ---- ---- ---- 256.90 +13.40 243.50 1935 ---- ---- ---- ---- 253.60 +13.30 240.30 1940 ---- ---- ---- ---- 250.30 +13.20 237.10 1945 ---- ---- ---- ---- 247.10 +13.10 234.00 1950 ---- ---- ---- ---- 243.90 +13.00 230.90 1955 ---- ---- ---- ---- 240.80 +12.90 227.90 1960 ---- ---- ---- ---- 237.70 +12.90 224.80 1965 ---- ---- ---- ---- 234.60 +12.70 221.90 1970 ---- ---- ---- ---- 231.60 +12.70 218.90 1975 ---- ---- ---- ---- 228.60 +12.60 216.00 1980 ---- ---- ---- ---- 225.60 +12.50 213.10 1985 ---- ---- ---- ---- 222.70 +12.40 210.30 1990 ---- ---- ---- ---- 219.70 +12.20 207.50 1995 ---- ---- ---- ---- 216.90 +12.20 204.70 2000 ---- ---- ---- ---- 214.00 +12.00 202.00 2005 ---- ---- ---- ---- 211.20 +11.90 199.30 2010 ---- ---- ---- ---- 208.40 +11.80 196.60 2015 ---- ---- ---- ---- 205.70 +11.80 193.90 2020 ---- ---- ---- ---- 203.00 +11.70 191.30 2025 ---- ---- ---- ---- 200.30 +11.50 188.80 2030 ---- ---- ---- ---- 197.70 +11.50 186.20 2035 ---- ---- ---- ---- 195.10 +11.40 183.70 2040 ---- ---- ---- ---- 192.50 +11.30 181.20 2045 ---- ---- ---- ---- 190.00 +11.20 178.80 2050 ---- ---- ---- ---- 187.50 +11.10 176.40 2055 ---- ---- ---- ---- 185.00 +11.00 174.00 2060 ---- ---- ---- ---- 182.60 +10.90 171.70 2065 ---- ---- ---- ---- 180.20 +10.80 169.40 2070 ---- ---- ---- ---- 177.80 +10.70 167.10 2075 ---- ---- ---- ---- 175.50 +10.60 164.90 2080 ---- ---- ---- ---- 173.20 +10.50 162.70 2085 ---- ---- ---- ---- 170.90 +10.40 160.50 2090 ---- ---- ---- ---- 168.70 +10.30 158.40 2095 ---- ---- ---- ---- 166.50 +10.20 156.30 2100 ---- ---- ---- ---- 164.40 +10.10 154.30 2105 ---- ---- ---- ---- 162.30 +10.10 152.20 2110 ---- ---- ---- ---- 160.20 +9.90 150.30 2115 ---- ---- ---- ---- 158.10 +9.80 148.30 2120 ---- ---- ---- ---- 156.10 +9.70 146.40 2125 ---- ---- ---- ---- 154.10 +9.60 144.50 2130 ---- ---- ---- ---- 152.20 +9.60 142.60 2135 ---- ---- ---- ---- 150.30 +9.50 140.80 2140 ---- ---- ---- ---- 148.40 +9.40 139.00 2145 ---- ---- ---- ---- 146.50 +9.20 137.30 2150 ---- ---- ---- ---- 144.70 +9.20 135.50 2155 ---- ---- ---- ---- 142.90 +9.10 133.80 2160 ---- ---- ---- ---- 141.20 +9.00 132.20 2165 ---- ---- ---- ---- 139.40 +8.90 130.50 2170 ---- ---- ---- ---- 137.70 +8.80 128.90 2175 ---- ---- ---- ---- 136.10 +8.80 127.30 2180 ---- ---- ---- ---- 134.40 +8.60 125.80 2185 ---- ---- ---- ---- 132.80 +8.60 124.20 2190 ---- ---- ---- ---- 131.20 +8.50 122.70 2195 ---- ---- ---- ---- 129.70 +8.40 121.30 2200 ---- ---- ---- ---- 128.20 +8.40 119.80 2205 ---- ---- ---- ---- 126.70 +8.30 118.40 2210 ---- ---- ---- ---- 125.20 +8.20 117.00 2215 ---- ---- ---- ---- 123.70 +8.10 115.60 2220 ---- ---- ---- ---- 122.30 +8.00 114.30 2225 ---- ---- ---- ---- 120.90 +8.00 112.90 2230 ---- ---- ---- ---- 119.50 +7.90 111.60 2235 ---- ---- ---- ---- 118.10 +7.70 110.40 2240 ---- ---- ---- ---- 116.80 +7.70 109.10 2245 ---- ---- ---- ---- 115.50 +7.70 107.80 2250 ---- ---- ---- ---- 114.20 +7.60 106.60 2255 ---- ---- ---- ---- 112.90 +7.50 105.40 2260 ---- ---- ---- ---- 111.70 +7.40 104.30 2265 ---- ---- ---- ---- 110.40 +7.30 103.10 2270 ---- ---- ---- ---- 109.20 +7.20 102.00 2275 ---- ---- ---- ---- 108.00 +7.20 100.80 2280 ---- ---- ---- ---- 106.90 +7.20 99.70 2285 ---- ---- ---- ---- 105.70 +7.10 98.60 2290 ---- ---- ---- ---- 104.60 +7.00 97.60 2295 ---- ---- ---- ---- 103.50 +7.00 96.50 2300 ---- ---- ---- ---- 102.40 +6.90 95.50 2305 ---- ---- ---- ---- 101.30 +6.80 94.50 2310 ---- ---- ---- ---- 100.20 +6.70 93.50 2315 ---- ---- ---- ---- 99.10 +6.60 92.50 2320 ---- ---- ---- ---- 98.10 +6.60 91.50 2325 ---- ---- ---- ---- 97.10 +6.60 90.50 2330 ---- ---- ---- ---- 96.10 +6.50 89.60 2335 ---- ---- ---- ---- 95.10 +6.40 88.70 2340 ---- ---- ---- ---- 94.10 +6.40 87.70 2345 ---- ---- ---- ---- 93.10 +6.30 86.80 2350 ---- ---- ---- ---- 92.20 +6.30 85.90 2355 ---- ---- ---- ---- 91.20 +6.20 85.00 2360 ---- ---- ---- ---- 90.30 +6.10 84.20 2365 ---- ---- ---- ---- 89.40 +6.10 83.30 2370 ---- ---- ---- ---- 88.50 +6.00 82.50 2375 ---- ---- ---- ---- 87.60 +6.00 81.60 2380 ---- ---- ---- ---- 86.70 +5.90 80.80 2385 ---- ---- ---- ---- 85.90 +5.90 80.00 2390 ---- ---- ---- ---- 85.00 +5.80 79.20 2395 ---- ---- ---- ---- 84.20 +5.80 78.40 2400 ---- ---- ---- ---- 83.30 +5.70 77.60 2405 ---- ---- ---- ---- 82.50 +5.60 76.90 2410 ---- ---- ---- ---- 81.70 +5.60 76.10 2420 ---- ---- ---- ---- 80.10 +5.50 74.60 2425 ---- ---- ---- ---- 79.40 +5.50 73.90 2430 ---- ---- ---- ---- 78.60 +5.40 73.20 2440 ---- ---- ---- ---- 77.10 +5.30 71.80 2450 ---- ---- ---- ---- 75.70 +5.20 70.50 2460 ---- ---- ---- ---- 74.20 +5.10 69.10 2470 ---- ---- ---- ---- 72.90 +5.00 67.90 2475 ---- ---- ---- ---- 72.20 +5.00 67.20 2480 ---- ---- ---- ---- 71.50 +4.90 66.60 2490 ---- ---- ---- ---- 70.20 +4.80 65.40 2500 ---- ---- ---- ---- 69.00 +4.80 64.20 2510 ---- ---- ---- ---- 67.80 +4.70 63.10 2525 ---- ---- ---- ---- 66.00 +4.60 61.40 2550 ---- ---- ---- ---- 63.20 +4.40 58.80 2575 ---- ---- ---- ---- 60.60 +4.20 56.40 2600 ---- ---- ---- ---- 58.10 +4.00 54.10 2625 ---- ---- ---- ---- 55.80 +3.80 52.00 2650 ---- ---- ---- ---- 53.70 +3.70 50.00 2675 ---- ---- ---- ---- 51.70 +3.60 48.10 2700 ---- ---- ---- ---- 49.80 +3.40 46.40 OG FEB25 Gold Option CALL 1625 ---- ---- ---- ---- 507.10 +18.10 489.00 1650 ---- ---- ---- ---- 483.90 +17.70 466.20 1675 ---- ---- ---- ---- 461.20 +17.30 443.90 1700 ---- ---- ---- ---- 439.00 +17.00 422.00 1725 ---- ---- ---- ---- 417.30 +16.60 400.70 1750 ---- ---- ---- ---- 396.10 +16.20 379.90 1775 ---- ---- ---- ---- 375.50 +16.00 359.50 1800 ---- ---- ---- ---- 355.30 +15.60 339.70 1810 ---- ---- ---- ---- 347.30 +15.30 332.00 1820 ---- ---- ---- ---- 339.50 +15.20 324.30 1825 ---- ---- ---- ---- 335.60 +15.10 320.50 1830 ---- ---- ---- ---- 331.80 +15.10 316.70 1840 ---- ---- ---- ---- 324.10 +14.90 309.20 1850 ---- ---- ---- ---- 316.50 +14.70 301.80 1860 ---- ---- ---- ---- 309.00 +14.50 294.50 1870 ---- ---- ---- ---- 301.70 +14.40 287.30 1880 ---- ---- ---- ---- 294.40 +14.20 280.20 1890 ---- ---- ---- ---- 287.30 +14.10 273.20 1900 ---- ---- ---- ---- 280.20 +13.80 266.40 1910 ---- ---- ---- ---- 273.30 +13.70 259.60 1915 ---- ---- ---- ---- 269.90 +13.60 256.30 1920 ---- ---- ---- ---- 266.60 +13.50 253.10 1925 ---- ---- ---- ---- 263.20 +13.40 249.80 1930 ---- ---- ---- ---- 259.90 +13.30 246.60 1935 ---- ---- ---- ---- 256.70 +13.30 243.40 1940 ---- ---- ---- ---- 253.50 +13.20 240.30 1945 ---- ---- ---- ---- 250.30 +13.10 237.20 1950 ---- ---- ---- ---- 247.10 +12.90 234.20 1955 ---- ---- ---- ---- 244.00 +12.80 231.20 1960 ---- ---- ---- ---- 240.90 +12.70 228.20 1965 ---- ---- ---- ---- 237.90 +12.70 225.20 1970 ---- ---- ---- ---- 234.90 +12.60 222.30 1975 ---- ---- ---- ---- 231.90 +12.50 219.40 1980 ---- ---- ---- ---- 229.00 +12.40 216.60 1985 ---- ---- ---- ---- 226.10 +12.30 213.80 1990 ---- ---- ---- ---- 223.20 +12.20 211.00 1995 ---- ---- ---- ---- 220.30 +12.10 208.20 2000 ---- ---- ---- ---- 217.50 +12.00 205.50 2005 ---- ---- ---- ---- 214.70 +11.90 202.80 2010 ---- ---- ---- ---- 212.00 +11.80 200.20 2015 ---- ---- ---- ---- 209.30 +11.70 197.60 2020 ---- ---- ---- ---- 206.60 +11.60 195.00 2025 ---- ---- ---- ---- 204.00 +11.60 192.40 2030 ---- ---- ---- ---- 201.30 +11.40 189.90 2035 ---- ---- ---- ---- 198.80 +11.40 187.40 2040 ---- ---- ---- ---- 196.20 +11.20 185.00 2045 ---- ---- ---- ---- 193.70 +11.10 182.60 2050 ---- ---- ---- ---- 191.20 +11.00 180.20 2055 ---- ---- ---- ---- 188.80 +11.00 177.80 2060 ---- ---- ---- ---- 186.40 +10.90 175.50 2065 ---- ---- ---- ---- 184.00 +10.70 173.30 2070 ---- ---- ---- ---- 181.70 +10.70 171.00 2075 ---- ---- ---- ---- 179.40 +10.60 168.80 2080 ---- ---- ---- ---- 177.10 +10.50 166.60 2085 ---- ---- ---- ---- 174.90 +10.40 164.50 2090 ---- ---- ---- ---- 172.70 +10.30 162.40 2095 ---- ---- ---- ---- 170.50 +10.20 160.30 2100 ---- ---- ---- ---- 168.40 +10.20 158.20 2105 ---- ---- ---- ---- 166.30 +10.10 156.20 2110 ---- ---- ---- ---- 164.20 +9.90 154.30 2115 ---- ---- ---- ---- 162.20 +9.90 152.30 2120 ---- ---- ---- ---- 160.20 +9.80 150.40 2125 ---- ---- ---- ---- 158.20 +9.70 148.50 2130 ---- ---- ---- ---- 156.30 +9.60 146.70 2135 ---- ---- ---- ---- 154.40 +9.50 144.90 2140 ---- ---- ---- ---- 152.50 +9.40 143.10 2145 ---- ---- ---- ---- 150.70 +9.30 141.40 2150 ---- ---- ---- ---- 148.90 +9.30 139.60 2155 ---- ---- ---- ---- 147.10 +9.10 138.00 2160 ---- ---- ---- ---- 145.30 +9.00 136.30 2165 ---- ---- ---- ---- 143.60 +8.90 134.70 2170 ---- ---- ---- ---- 141.90 +8.80 133.10 2175 ---- ---- ---- ---- 140.30 +8.80 131.50 2180 ---- ---- ---- ---- 138.60 +8.70 129.90 2185 ---- ---- ---- ---- 137.00 +8.60 128.40 2190 ---- ---- ---- ---- 135.50 +8.60 126.90 2195 ---- ---- ---- ---- 133.90 +8.40 125.50 2200 ---- ---- ---- ---- 132.40 +8.40 124.00 2205 ---- ---- ---- ---- 130.90 +8.30 122.60 2210 ---- ---- ---- ---- 129.40 +8.20 121.20 2215 ---- ---- ---- ---- 128.00 +8.20 119.80 2220 ---- ---- ---- ---- 126.60 +8.10 118.50 2225 ---- ---- ---- ---- 125.20 +8.00 117.20 2230 ---- ---- ---- ---- 123.80 +7.90 115.90 2235 ---- ---- ---- ---- 122.50 +7.90 114.60 2240 ---- ---- ---- ---- 121.10 +7.80 113.30 2245 ---- ---- ---- ---- 119.80 +7.70 112.10 2250 ---- ---- ---- ---- 118.50 +7.60 110.90 2255 ---- ---- ---- ---- 117.30 +7.60 109.70 2260 ---- ---- ---- ---- 116.00 +7.50 108.50 2265 ---- ---- ---- ---- 114.80 +7.40 107.40 2270 ---- ---- ---- ---- 113.60 +7.40 106.20 2275 ---- ---- ---- ---- 112.40 +7.30 105.10 2280 ---- ---- ---- ---- 111.20 +7.20 104.00 2285 ---- ---- ---- ---- 110.10 +7.20 102.90 2290 ---- ---- ---- ---- 108.90 +7.00 101.90 2295 ---- ---- ---- ---- 107.80 +7.00 100.80 2300 ---- ---- ---- ---- 106.70 +6.90 99.80 2305 ---- ---- ---- ---- 105.60 +6.80 98.80 2310 ---- ---- ---- ---- 104.60 +6.90 97.70 2315 ---- ---- ---- ---- 103.50 +6.70 96.80 2320 ---- ---- ---- ---- 102.50 +6.70 95.80 2325 ---- ---- ---- ---- 101.50 +6.70 94.80 2330 ---- ---- ---- ---- 100.50 +6.60 93.90 2335 ---- ---- ---- ---- 99.50 +6.60 92.90 2340 ---- ---- ---- ---- 98.50 +6.50 92.00 2345 ---- ---- ---- ---- 97.50 +6.40 91.10 2350 ---- ---- ---- ---- 96.60 +6.40 90.20 2360 ---- ---- ---- ---- 94.70 +6.30 88.40 2370 ---- ---- ---- ---- 92.90 +6.20 86.70 2380 ---- ---- ---- ---- 91.10 +6.00 85.10 2390 ---- ---- ---- ---- 89.40 +5.90 83.50 2400 ---- ---- ---- ---- 87.70 +5.80 81.90 2410 ---- ---- ---- ---- 86.10 +5.70 80.40 2420 ---- ---- ---- ---- 84.50 +5.60 78.90 2425 ---- ---- ---- ---- 83.70 +5.60 78.10 2430 ---- ---- ---- ---- 82.90 +5.50 77.40 2440 ---- ---- ---- ---- 81.40 +5.40 76.00 2450 ---- ---- ---- ---- 80.00 +5.40 74.60 2475 ---- ---- ---- ---- 76.50 +5.10 71.40 2500 ---- ---- ---- ---- 73.20 +4.80 68.40 2525 ---- ---- ---- ---- 70.20 +4.70 65.50 2550 ---- ---- ---- ---- 67.40 +4.50 62.90 2575 ---- ---- ---- ---- 64.70 +4.30 60.40 2600 ---- ---- ---- ---- 62.20 +4.10 58.10 2625 ---- ---- ---- ---- 59.90 +4.00 55.90 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1126.70 +19.80 1106.90 1050 ---- ---- ---- ---- 1101.70 +19.80 1081.90 1075 ---- ---- ---- ---- 1076.70 +19.80 1056.90 1100 ---- ---- ---- ---- 1051.70 +19.80 1031.90 1125 ---- ---- ---- ---- 1026.70 +19.80 1006.90 1150 ---- ---- ---- ---- 1001.70 +19.80 981.90 1175 ---- ---- ---- ---- 976.70 +19.80 956.90 1200 ---- ---- ---- ---- 951.70 +19.80 931.90 1220 ---- ---- ---- ---- 931.70 +19.80 911.90 1225 ---- ---- ---- ---- 926.70 +19.80 906.90 1230 ---- ---- ---- ---- 921.70 +19.80 901.90 1240 ---- ---- ---- ---- 911.70 +19.80 891.90 1250 ---- ---- ---- ---- 901.70 +19.80 881.90 1260 ---- ---- ---- ---- 891.70 +19.80 871.90 1270 ---- ---- ---- ---- 881.70 +19.80 861.90 1275 ---- ---- ---- ---- 876.70 +19.80 856.90 1280 ---- ---- ---- ---- 871.70 +19.80 851.90 1290 ---- ---- ---- ---- 861.70 +19.80 841.90 1300 ---- ---- ---- ---- 851.70 +19.80 831.90 1310 ---- ---- ---- ---- 841.70 +19.80 821.90 1315 ---- ---- ---- ---- 836.70 +19.80 816.90 1320 ---- ---- ---- ---- 831.70 +19.80 811.90 1325 ---- ---- ---- ---- 826.70 +19.80 806.90 1330 ---- ---- ---- ---- 821.70 +19.80 801.90 1335 ---- ---- ---- ---- 816.70 +19.80 796.90 1340 ---- ---- ---- ---- 811.70 +19.80 791.90 1345 ---- ---- ---- ---- 806.70 +19.80 786.90 1350 ---- ---- ---- ---- 801.70 +19.80 781.90 1355 ---- ---- ---- ---- 796.70 +19.80 776.90 1360 ---- ---- ---- ---- 791.70 +19.80 771.90 1365 ---- ---- ---- ---- 786.70 +19.80 766.90 1370 ---- ---- ---- ---- 781.70 +19.80 761.90 1375 ---- ---- ---- ---- 776.70 +19.80 756.90 1380 ---- ---- ---- ---- 771.70 +19.80 751.90 1385 ---- ---- ---- ---- 766.70 +19.80 746.90 1390 ---- ---- ---- ---- 761.70 +19.80 741.90 1395 ---- ---- ---- ---- 756.70 +19.80 736.90 1400 ---- ---- ---- ---- 751.70 +19.80 731.90 1405 ---- ---- ---- ---- 746.70 +19.80 726.90 1410 ---- ---- ---- ---- 741.70 +19.80 721.90 1415 ---- ---- ---- ---- 736.70 +19.80 716.90 1420 ---- ---- ---- ---- 731.70 +19.80 711.90 1425 ---- ---- ---- ---- 726.70 +19.80 706.90 1430 ---- ---- ---- ---- 721.70 +19.80 701.90 1435 ---- ---- ---- ---- 716.70 +19.80 696.90 1440 ---- ---- ---- ---- 711.70 +19.70 692.00 1445 ---- ---- ---- ---- 706.70 +19.70 687.00 1450 ---- ---- ---- ---- 701.70 +19.70 682.00 1455 ---- ---- ---- ---- 696.70 +19.60 677.10 1460 ---- ---- ---- ---- 691.70 +19.50 672.20 1465 ---- ---- ---- ---- 686.80 +19.60 667.20 1470 ---- ---- ---- ---- 681.80 +19.50 662.30 1475 ---- ---- ---- ---- 676.80 +19.40 657.40 1480 ---- ---- ---- ---- 671.90 +19.40 652.50 1485 ---- ---- ---- ---- 667.00 +19.40 647.60 1490 ---- ---- ---- ---- 662.00 +19.30 642.70 1495 ---- ---- ---- ---- 657.10 +19.20 637.90 1500 ---- ---- ---- ---- 652.20 +19.20 633.00 1505 ---- ---- ---- ---- 647.30 +19.10 628.20 1510 ---- ---- ---- ---- 642.40 +19.10 623.30 1515 ---- ---- ---- ---- 637.50 +19.00 618.50 1520 ---- ---- ---- ---- 632.70 +19.00 613.70 1525 ---- ---- ---- ---- 627.80 +18.90 608.90 1530 ---- ---- ---- ---- 623.00 +18.90 604.10 1535 ---- ---- ---- ---- 618.10 +18.80 599.30 1540 ---- ---- ---- ---- 613.30 +18.80 594.50 1545 ---- ---- ---- ---- 608.50 +18.80 589.70 1550 ---- ---- ---- ---- 603.70 +18.70 585.00 1555 ---- ---- ---- ---- 598.90 +18.60 580.30 1560 ---- ---- ---- ---- 594.10 +18.60 575.50 1565 ---- ---- ---- ---- 589.40 +18.60 570.80 1570 ---- ---- ---- ---- 584.60 +18.50 566.10 1575 ---- ---- ---- ---- 579.90 +18.50 561.40 1580 ---- ---- ---- ---- 575.20 +18.40 556.80 1585 ---- ---- ---- ---- 570.50 +18.40 552.10 1590 ---- ---- ---- ---- 565.80 +18.40 547.40 1595 ---- ---- ---- ---- 561.10 +18.30 542.80 1600 ---- ---- ---- ---- 556.40 +18.20 538.20 1605 ---- ---- ---- ---- 551.70 +18.10 533.60 1610 ---- ---- ---- ---- 547.10 +18.10 529.00 1615 ---- ---- ---- ---- 542.50 +18.10 524.40 1620 ---- ---- ---- ---- 537.90 +18.00 519.90 1625 ---- ---- ---- ---- 533.20 +17.90 515.30 1630 ---- ---- ---- ---- 528.70 +17.90 510.80 1635 ---- ---- ---- ---- 524.10 +17.80 506.30 1640 ---- ---- ---- ---- 519.50 +17.70 501.80 1645 ---- ---- ---- ---- 515.00 +17.70 497.30 1650 ---- ---- ---- ---- 510.40 +17.60 492.80 1655 ---- ---- ---- ---- 505.90 +17.60 488.30 1660 ---- ---- ---- ---- 501.40 +17.50 483.90 1665 ---- ---- ---- ---- 496.90 +17.40 479.50 1670 ---- ---- ---- ---- 492.50 +17.40 475.10 1675 ---- ---- ---- ---- 488.00 +17.30 470.70 1680 ---- ---- ---- ---- 483.60 +17.30 466.30 1685 ---- ---- ---- ---- 479.10 +17.20 461.90 1690 ---- ---- ---- ---- 474.70 +17.10 457.60 1695 ---- ---- ---- ---- 470.30 +17.10 453.20 1700 ---- ---- ---- ---- 465.90 +17.00 448.90 1705 ---- ---- ---- ---- 461.60 +17.00 444.60 1710 ---- ---- ---- ---- 457.20 +16.90 440.30 1715 ---- ---- ---- ---- 452.90 +16.90 436.00 1720 ---- ---- ---- ---- 448.50 +16.80 431.70 1725 ---- ---- ---- ---- 444.20 +16.70 427.50 1730 ---- ---- ---- ---- 439.90 +16.60 423.30 1735 ---- ---- ---- ---- 435.70 +16.70 419.00 1740 ---- ---- ---- ---- 431.40 +16.60 414.80 1745 ---- ---- ---- ---- 427.20 +16.50 410.70 1750 ---- ---- ---- ---- 422.90 +16.40 406.50 1755 ---- ---- ---- ---- 418.70 +16.30 402.40 1760 ---- ---- ---- ---- 414.50 +16.30 398.20 1765 ---- ---- ---- ---- 410.30 +16.20 394.10 1770 ---- ---- ---- ---- 406.20 +16.20 390.00 1775 ---- ---- ---- ---- 402.10 +16.10 386.00 1780 ---- ---- ---- ---- 397.90 +16.00 381.90 1785 ---- ---- ---- ---- 393.80 +15.90 377.90 1790 ---- ---- ---- ---- 389.80 +15.90 373.90 1795 ---- ---- ---- ---- 385.70 +15.80 369.90 1800 ---- ---- ---- ---- 381.70 +15.80 365.90 1805 ---- ---- ---- ---- 377.70 +15.70 362.00 1810 ---- ---- ---- ---- 373.70 +15.60 358.10 1815 ---- ---- ---- ---- 369.70 +15.50 354.20 1820 ---- ---- ---- ---- 365.80 +15.50 350.30 1825 ---- ---- ---- ---- 361.90 +15.40 346.50 1830 ---- ---- ---- ---- 358.00 +15.30 342.70 1835 ---- ---- ---- ---- 354.10 +15.20 338.90 1840 ---- ---- ---- ---- 350.30 +15.20 335.10 1845 ---- ---- ---- ---- 346.50 +15.10 331.40 1850 ---- ---- ---- ---- 342.70 +15.00 327.70 1855 ---- ---- ---- ---- 338.90 +14.90 324.00 1860 ---- ---- ---- ---- 335.20 +14.90 320.30 1865 ---- ---- ---- ---- 331.50 +14.80 316.70 1870 ---- ---- ---- ---- 327.80 +14.70 313.10 1875 ---- ---- ---- ---- 324.20 +14.60 309.60 1880 ---- ---- ---- ---- 320.60 +14.60 306.00 1885 ---- ---- ---- ---- 317.00 +14.50 302.50 1890 ---- ---- ---- ---- 313.40 +14.40 299.00 1895 ---- ---- ---- ---- 309.90 +14.30 295.60 1900 ---- ---- ---- ---- 306.40 +14.20 292.20 1905 ---- ---- ---- ---- 302.90 +14.10 288.80 1910 ---- ---- ---- ---- 299.50 +14.10 285.40 1915 ---- ---- ---- ---- 296.10 +14.00 282.10 1920 ---- ---- ---- ---- 292.70 +13.90 278.80 1925 ---- ---- ---- ---- 289.40 +13.80 275.60 1930 ---- ---- ---- ---- 286.10 +13.70 272.40 1935 ---- ---- ---- ---- 282.80 +13.60 269.20 1940 ---- ---- ---- ---- 279.60 +13.60 266.00 1945 ---- ---- ---- ---- 276.30 +13.40 262.90 1950 ---- ---- ---- ---- 273.20 +13.40 259.80 1955 ---- ---- ---- ---- 270.00 +13.20 256.80 1960 ---- ---- ---- ---- 266.90 +13.20 253.70 1965 ---- ---- ---- ---- 263.80 +13.10 250.70 1970 ---- ---- ---- ---- 260.80 +13.00 247.80 1975 ---- ---- ---- ---- 257.80 +12.90 244.90 1980 ---- ---- ---- ---- 254.80 +12.80 242.00 1985 ---- ---- ---- ---- 251.90 +12.80 239.10 1990 ---- ---- ---- ---- 249.00 +12.70 236.30 1995 ---- ---- ---- ---- 246.10 +12.60 233.50 2000 ---- ---- ---- ---- 243.20 +12.40 230.80 2005 ---- ---- ---- ---- 240.40 +12.40 228.00 2010 ---- ---- ---- ---- 237.60 +12.30 225.30 2015 ---- ---- ---- ---- 234.90 +12.20 222.70 2020 ---- ---- ---- ---- 232.10 +12.10 220.00 2025 ---- ---- ---- ---- 229.50 +12.10 217.40 2030 ---- ---- ---- ---- 226.80 +12.00 214.80 2035 ---- ---- ---- ---- 224.20 +11.90 212.30 2040 ---- ---- ---- ---- 221.60 +11.80 209.80 2045 ---- ---- ---- ---- 219.00 +11.70 207.30 2050 ---- ---- ---- ---- 216.50 +11.60 204.90 2055 ---- ---- ---- ---- 214.00 +11.50 202.50 2060 ---- ---- ---- ---- 211.50 +11.40 200.10 2065 ---- ---- ---- ---- 209.10 +11.40 197.70 2070 ---- ---- ---- ---- 206.70 +11.30 195.40 2075 ---- ---- ---- ---- 204.30 +11.20 193.10 2080 ---- ---- ---- ---- 201.90 +11.00 190.90 2085 ---- ---- ---- ---- 199.60 +10.90 188.70 2090 ---- ---- ---- ---- 197.40 +10.90 186.50 2095 ---- ---- ---- ---- 195.10 +10.80 184.30 2100 ---- ---- ---- ---- 192.90 +10.70 182.20 2105 ---- ---- ---- ---- 190.70 +10.60 180.10 2110 ---- ---- ---- ---- 188.60 +10.50 178.10 2115 ---- ---- ---- ---- 186.50 +10.50 176.00 2120 ---- ---- ---- ---- 184.40 +10.30 174.10 2125 ---- ---- ---- ---- 182.40 +10.30 172.10 2130 ---- ---- ---- ---- 180.40 +10.20 170.20 2135 ---- ---- ---- ---- 178.40 +10.10 168.30 2140 ---- ---- ---- ---- 176.40 +10.00 166.40 2145 ---- ---- ---- ---- 174.50 +9.90 164.60 2150 ---- ---- ---- ---- 172.60 +9.80 162.80 2155 ---- ---- ---- ---- 170.80 +9.80 161.00 2160 ---- ---- ---- ---- 169.00 +9.70 159.30 2165 ---- ---- ---- ---- 167.20 +9.60 157.60 2170 ---- ---- ---- ---- 165.40 +9.50 155.90 2175 ---- ---- ---- ---- 163.70 +9.50 154.20 2180 ---- ---- ---- ---- 162.00 +9.40 152.60 2185 ---- ---- ---- ---- 160.30 +9.30 151.00 2190 ---- ---- ---- ---- 158.70 +9.30 149.40 2195 ---- ---- ---- ---- 157.00 +9.10 147.90 2200 ---- ---- ---- ---- 155.40 +9.00 146.40 2205 ---- ---- ---- ---- 153.90 +9.00 144.90 2210 ---- ---- ---- ---- 152.30 +8.90 143.40 2215 ---- ---- ---- ---- 150.80 +8.80 142.00 2220 ---- ---- ---- ---- 149.30 +8.70 140.60 2225 ---- ---- ---- ---- 147.90 +8.70 139.20 2230 ---- ---- ---- ---- 146.40 +8.60 137.80 2235 ---- ---- ---- ---- 145.00 +8.60 136.40 2240 ---- ---- ---- ---- 143.60 +8.50 135.10 2245 ---- ---- ---- ---- 142.20 +8.40 133.80 2250 ---- ---- ---- ---- 140.90 +8.40 132.50 2255 ---- ---- ---- ---- 139.50 +8.20 131.30 2260 ---- ---- ---- ---- 138.20 +8.20 130.00 2265 ---- ---- ---- ---- 137.00 +8.20 128.80 2270 ---- ---- ---- ---- 135.70 +8.10 127.60 2275 ---- ---- ---- ---- 134.40 +8.00 126.40 2280 ---- ---- ---- ---- 133.20 +7.90 125.30 2285 ---- ---- ---- ---- 132.00 +7.90 124.10 2290 ---- ---- ---- ---- 130.80 +7.80 123.00 2295 ---- ---- ---- ---- 129.60 +7.70 121.90 2300 ---- ---- ---- ---- 128.50 +7.70 120.80 2305 ---- ---- ---- ---- 127.30 +7.60 119.70 2310 ---- ---- ---- ---- 126.20 +7.60 118.60 2315 ---- ---- ---- ---- 125.10 +7.50 117.60 2320 ---- ---- ---- ---- 124.00 +7.40 116.60 2325 ---- ---- ---- ---- 122.90 +7.40 115.50 2330 ---- ---- ---- ---- 121.90 +7.40 114.50 2335 ---- ---- ---- ---- 120.80 +7.30 113.50 2340 ---- ---- ---- ---- 119.80 +7.20 112.60 2345 ---- ---- ---- ---- 118.80 +7.20 111.60 2350 ---- ---- ---- ---- 117.80 +7.10 110.70 2355 ---- ---- ---- ---- 116.80 +7.10 109.70 2360 ---- ---- ---- ---- 115.80 +7.00 108.80 2365 ---- ---- ---- ---- 114.80 +6.90 107.90 2370 ---- ---- ---- ---- 113.90 +6.90 107.00 2375 ---- ---- ---- ---- 112.90 +6.80 106.10 2380 ---- ---- ---- ---- 112.00 +6.80 105.20 2385 ---- ---- ---- ---- 111.10 +6.80 104.30 2390 ---- ---- ---- ---- 110.10 +6.60 103.50 2395 ---- ---- ---- ---- 109.20 +6.60 102.60 2400 ---- ---- ---- ---- 108.40 +6.60 101.80 2405 ---- ---- ---- ---- 107.50 +6.50 101.00 2410 ---- ---- ---- ---- 106.60 +6.50 100.10 2415 ---- ---- ---- ---- 105.80 +6.50 99.30 2420 ---- ---- ---- ---- 104.90 +6.40 98.50 2425 ---- ---- ---- ---- 104.10 +6.30 97.80 2430 ---- ---- ---- ---- 103.30 +6.30 97.00 2435 ---- ---- ---- ---- 102.50 +6.30 96.20 2440 ---- ---- ---- ---- 101.70 +6.20 95.50 2450 ---- ---- ---- ---- 100.10 +6.10 94.00 2460 ---- ---- ---- ---- 98.50 +5.90 92.60 2470 ---- ---- ---- ---- 97.10 +6.00 91.10 2475 ---- ---- ---- ---- 96.30 +5.80 90.50 2480 ---- ---- ---- ---- 95.60 +5.80 89.80 2490 ---- ---- ---- ---- 94.20 +5.80 88.40 2500 ---- ---- ---- ---- 92.80 +5.70 87.10 2510 ---- ---- ---- ---- 91.50 +5.60 85.90 2520 ---- ---- ---- ---- 90.10 +5.50 84.60 2525 ---- ---- ---- ---- 89.50 +5.50 84.00 2530 ---- ---- ---- ---- 88.90 +5.50 83.40 2550 ---- ---- ---- ---- 86.40 +5.30 81.10 2575 ---- ---- ---- ---- 83.50 +5.10 78.40 2600 ---- ---- ---- ---- 80.70 +4.90 75.80 2625 ---- ---- ---- ---- 78.20 +4.80 73.40 2650 ---- ---- ---- ---- 75.80 +4.60 71.20 2675 ---- ---- ---- ---- 73.50 +4.50 69.00 2700 ---- ---- ---- ---- 71.30 +4.30 67.00 700 2725 ---- ---- ---- ---- 69.30 +4.20 65.10 2750 ---- ---- ---- ---- 67.40 +4.00 63.40 2775 ---- ---- ---- ---- 65.70 +4.00 61.70 2800 ---- ---- ---- ---- 64.00 +3.90 60.10 2825 ---- ---- ---- ---- 62.40 +3.80 58.60 2850 ---- ---- ---- ---- 60.90 +3.60 57.30 2875 ---- ---- ---- ---- 59.50 +3.60 55.90 2900 ---- ---- ---- ---- 58.20 +3.50 54.70 2925 ---- ---- ---- ---- 56.90 +3.40 53.50 2950 ---- ---- ---- ---- 55.70 +3.30 52.40 2975 ---- ---- ---- ---- 54.60 +3.20 51.40 3000 ---- ---- ---- ---- 53.50 +3.10 50.40 3100 ---- ---- ---- ---- 49.90 +2.90 47.00 3200 ---- ---- ---- ---- 47.00 +2.70 44.30 3300 ---- ---- ---- ---- 44.60 +2.50 42.10 3400 ---- ---- ---- ---- 42.80 +2.30 40.50 3500 ---- ---- ---- ---- 41.40 +2.20 39.20 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1103.10 +19.80 1083.30 1100 ---- ---- ---- ---- 1078.10 +19.80 1058.30 1125 ---- ---- ---- ---- 1053.10 +19.80 1033.30 1150 ---- ---- ---- ---- 1028.10 +19.80 1008.30 1175 ---- ---- ---- ---- 1003.10 +19.80 983.30 1200 ---- ---- ---- ---- 978.10 +19.80 958.30 1225 ---- ---- ---- ---- 953.10 +19.80 933.30 1250 ---- ---- ---- ---- 928.10 +19.80 908.30 1270 ---- ---- ---- ---- 908.10 +19.80 888.30 1275 ---- ---- ---- ---- 903.10 +19.80 883.30 1280 ---- ---- ---- ---- 898.10 +19.80 878.30 1290 ---- ---- ---- ---- 888.10 +19.80 868.30 1300 ---- ---- ---- ---- 878.10 +19.80 858.30 1310 ---- ---- ---- ---- 868.10 +19.80 848.30 1320 ---- ---- ---- ---- 858.10 +19.80 838.30 1325 ---- ---- ---- ---- 853.10 +19.80 833.30 1330 ---- ---- ---- ---- 848.10 +19.80 828.30 1340 ---- ---- ---- ---- 838.10 +19.80 818.30 1350 ---- ---- ---- ---- 828.10 +19.80 808.30 1360 ---- ---- ---- ---- 818.10 +19.80 798.30 1370 ---- ---- ---- ---- 808.10 +19.70 788.40 1375 ---- ---- ---- ---- 803.10 +19.70 783.40 1380 ---- ---- ---- ---- 798.10 +19.70 778.40 1385 ---- ---- ---- ---- 793.10 +19.60 773.50 1390 ---- ---- ---- ---- 788.10 +19.60 768.50 1395 ---- ---- ---- ---- 783.20 +19.60 763.60 1400 ---- ---- ---- ---- 778.20 +19.50 758.70 1405 ---- ---- ---- ---- 773.20 +19.40 753.80 1410 ---- ---- ---- ---- 768.30 +19.40 748.90 1415 ---- ---- ---- ---- 763.30 +19.30 744.00 1420 ---- ---- ---- ---- 758.40 +19.30 739.10 1425 ---- ---- ---- ---- 753.50 +19.30 734.20 1430 ---- ---- ---- ---- 748.60 +19.30 729.30 1435 ---- ---- ---- ---- 743.70 +19.20 724.50 1440 ---- ---- ---- ---- 738.80 +19.20 719.60 1445 ---- ---- ---- ---- 733.90 +19.10 714.80 1450 ---- ---- ---- ---- 729.00 +19.10 709.90 1455 ---- ---- ---- ---- 724.10 +19.00 705.10 1460 ---- ---- ---- ---- 719.20 +18.90 700.30 1465 ---- ---- ---- ---- 714.40 +19.00 695.40 1470 ---- ---- ---- ---- 709.50 +18.90 690.60 1475 ---- ---- ---- ---- 704.70 +18.90 685.80 1480 ---- ---- ---- ---- 699.90 +18.90 681.00 1485 ---- ---- ---- ---- 695.00 +18.70 676.30 1490 ---- ---- ---- ---- 690.20 +18.70 671.50 1495 ---- ---- ---- ---- 685.40 +18.70 666.70 1500 ---- ---- ---- ---- 680.60 +18.60 662.00 1505 ---- ---- ---- ---- 675.80 +18.60 657.20 1510 ---- ---- ---- ---- 671.00 +18.50 652.50 1515 ---- ---- ---- ---- 666.20 +18.50 647.70 1520 ---- ---- ---- ---- 661.50 +18.50 643.00 1525 ---- ---- ---- ---- 656.70 +18.40 638.30 1530 ---- ---- ---- ---- 652.00 +18.40 633.60 1535 ---- ---- ---- ---- 647.20 +18.30 628.90 1540 ---- ---- ---- ---- 642.50 +18.30 624.20 1545 ---- ---- ---- ---- 637.80 +18.20 619.60 1550 ---- ---- ---- ---- 633.10 +18.20 614.90 1555 ---- ---- ---- ---- 628.40 +18.10 610.30 1560 ---- ---- ---- ---- 623.70 +18.10 605.60 1565 ---- ---- ---- ---- 619.00 +18.00 601.00 1570 ---- ---- ---- ---- 614.40 +18.00 596.40 1575 ---- ---- ---- ---- 609.70 +17.90 591.80 1580 ---- ---- ---- ---- 605.10 +17.90 587.20 1585 ---- ---- ---- ---- 600.50 +17.90 582.60 1590 ---- ---- ---- ---- 595.90 +17.90 578.00 1595 ---- ---- ---- ---- 591.30 +17.80 573.50 1600 ---- ---- ---- ---- 586.70 +17.70 569.00 1605 ---- ---- ---- ---- 582.10 +17.70 564.40 1610 ---- ---- ---- ---- 577.60 +17.70 559.90 1615 ---- ---- ---- ---- 573.00 +17.60 555.40 1620 ---- ---- ---- ---- 568.50 +17.50 551.00 1625 ---- ---- ---- ---- 564.00 +17.50 546.50 1630 ---- ---- ---- ---- 559.50 +17.50 542.00 1635 ---- ---- ---- ---- 555.00 +17.40 537.60 1640 ---- ---- ---- ---- 550.50 +17.30 533.20 1645 ---- ---- ---- ---- 546.00 +17.20 528.80 1650 ---- ---- ---- ---- 541.60 +17.20 524.40 1655 ---- ---- ---- ---- 537.20 +17.20 520.00 1660 ---- ---- ---- ---- 532.70 +17.10 515.60 1665 ---- ---- ---- ---- 528.30 +17.00 511.30 1670 ---- ---- ---- ---- 524.00 +17.00 507.00 1675 ---- ---- ---- ---- 519.60 +17.00 502.60 1680 ---- ---- ---- ---- 515.20 +16.90 498.30 1685 ---- ---- ---- ---- 510.90 +16.90 494.00 1690 ---- ---- ---- ---- 506.50 +16.70 489.80 1695 ---- ---- ---- ---- 502.20 +16.70 485.50 1700 ---- ---- ---- ---- 497.90 +16.60 481.30 1705 ---- ---- ---- ---- 493.60 +16.60 477.00 1710 ---- ---- ---- ---- 489.30 +16.50 472.80 1715 ---- ---- ---- ---- 485.10 +16.50 468.60 1720 ---- ---- ---- ---- 480.80 +16.40 464.40 1725 ---- ---- ---- ---- 476.60 +16.40 460.20 1730 ---- ---- ---- ---- 472.40 +16.30 456.10 1735 ---- ---- ---- ---- 468.20 +16.30 451.90 1740 ---- ---- ---- ---- 464.00 +16.20 447.80 1745 ---- ---- ---- ---- 459.80 +16.10 443.70 1750 ---- ---- ---- ---- 455.70 +16.10 439.60 1755 ---- ---- ---- ---- 451.50 +16.00 435.50 1760 ---- ---- ---- ---- 447.40 +16.00 431.40 1765 ---- ---- ---- ---- 443.30 +15.90 427.40 1770 ---- ---- ---- ---- 439.20 +15.90 423.30 1775 ---- ---- ---- ---- 435.10 +15.80 419.30 1780 ---- ---- ---- ---- 431.00 +15.70 415.30 1785 ---- ---- ---- ---- 427.00 +15.70 411.30 1790 ---- ---- ---- ---- 422.90 +15.60 407.30 1795 ---- ---- ---- ---- 418.90 +15.50 403.40 1800 ---- ---- ---- ---- 414.90 +15.40 399.50 1805 ---- ---- ---- ---- 411.00 +15.50 395.50 1810 ---- ---- ---- ---- 407.00 +15.30 391.70 1815 ---- ---- ---- ---- 403.10 +15.30 387.80 1820 ---- ---- ---- ---- 399.10 +15.20 383.90 1825 ---- ---- ---- ---- 395.30 +15.20 380.10 1830 ---- ---- ---- ---- 391.40 +15.10 376.30 1835 ---- ---- ---- ---- 387.50 +15.00 372.50 1840 ---- ---- ---- ---- 383.70 +14.90 368.80 1845 ---- ---- ---- ---- 379.90 +14.90 365.00 1850 ---- ---- ---- ---- 376.10 +14.80 361.30 1855 ---- ---- ---- ---- 372.40 +14.80 357.60 1860 ---- ---- ---- ---- 368.60 +14.60 354.00 1865 ---- ---- ---- ---- 364.90 +14.60 350.30 1870 ---- ---- ---- ---- 361.30 +14.60 346.70 1875 ---- ---- ---- ---- 357.60 +14.50 343.10 1880 ---- ---- ---- ---- 354.00 +14.40 339.60 1885 ---- ---- ---- ---- 350.40 +14.30 336.10 1890 ---- ---- ---- ---- 346.80 +14.20 332.60 1895 ---- ---- ---- ---- 343.30 +14.20 329.10 1900 ---- ---- ---- ---- 339.80 +14.10 325.70 1905 ---- ---- ---- ---- 336.30 +14.10 322.20 1910 ---- ---- ---- ---- 332.80 +13.90 318.90 1915 ---- ---- ---- ---- 329.40 +13.90 315.50 1920 ---- ---- ---- ---- 326.00 +13.80 312.20 1925 ---- ---- ---- ---- 322.60 +13.70 308.90 1930 ---- ---- ---- ---- 319.30 +13.70 305.60 1935 ---- ---- ---- ---- 316.00 +13.60 302.40 1940 ---- ---- ---- ---- 312.70 +13.50 299.20 1945 ---- ---- ---- ---- 309.50 +13.50 296.00 1950 ---- ---- ---- ---- 306.30 +13.40 292.90 1955 ---- ---- ---- ---- 303.10 +13.30 289.80 1960 ---- ---- ---- ---- 299.90 +13.20 286.70 1965 ---- ---- ---- ---- 296.80 +13.10 283.70 1970 ---- ---- ---- ---- 293.70 +13.00 280.70 1975 ---- ---- ---- ---- 290.70 +13.00 277.70 1980 ---- ---- ---- ---- 287.70 +12.90 274.80 1985 ---- ---- ---- ---- 284.70 +12.80 271.90 1990 ---- ---- ---- ---- 281.70 +12.70 269.00 1995 ---- ---- ---- ---- 278.80 +12.70 266.10 2000 ---- ---- ---- ---- 275.90 +12.60 263.30 2005 ---- ---- ---- ---- 273.00 +12.50 260.50 2010 ---- ---- ---- ---- 270.20 +12.40 257.80 2015 ---- ---- ---- ---- 267.40 +12.30 255.10 2020 ---- ---- ---- ---- 264.70 +12.30 252.40 2025 ---- ---- ---- ---- 261.90 +12.20 249.70 2030 ---- ---- ---- ---- 259.20 +12.10 247.10 2035 ---- ---- ---- ---- 256.50 +12.00 244.50 2040 ---- ---- ---- ---- 253.90 +12.00 241.90 2045 ---- ---- ---- ---- 251.30 +11.90 239.40 2050 ---- ---- ---- ---- 248.70 +11.80 236.90 2055 ---- ---- ---- ---- 246.10 +11.70 234.40 2060 ---- ---- ---- ---- 243.60 +11.70 231.90 2065 ---- ---- ---- ---- 241.10 +11.60 229.50 2070 ---- ---- ---- ---- 238.60 +11.50 227.10 2075 ---- ---- ---- ---- 236.20 +11.40 224.80 2080 ---- ---- ---- ---- 233.80 +11.40 222.40 2085 ---- ---- ---- ---- 231.40 +11.30 220.10 2090 ---- ---- ---- ---- 229.00 +11.10 217.90 2095 ---- ---- ---- ---- 226.70 +11.10 215.60 2100 ---- ---- ---- ---- 224.40 +11.00 213.40 2105 ---- ---- ---- ---- 222.20 +10.90 211.30 2110 ---- ---- ---- ---- 220.00 +10.90 209.10 2115 ---- ---- ---- ---- 217.80 +10.80 207.00 2120 ---- ---- ---- ---- 215.60 +10.70 204.90 2125 ---- ---- ---- ---- 213.50 +10.70 202.80 2130 ---- ---- ---- ---- 211.40 +10.60 200.80 2135 ---- ---- ---- ---- 209.30 +10.50 198.80 2140 ---- ---- ---- ---- 207.30 +10.40 196.90 2145 ---- ---- ---- ---- 205.30 +10.40 194.90 2150 ---- ---- ---- ---- 203.30 +10.30 193.00 2155 ---- ---- ---- ---- 201.30 +10.10 191.20 2160 ---- ---- ---- ---- 199.40 +10.10 189.30 2165 ---- ---- ---- ---- 197.50 +10.00 187.50 2170 ---- ---- ---- ---- 195.70 +10.00 185.70 2175 ---- ---- ---- ---- 193.90 +9.90 184.00 2180 ---- ---- ---- ---- 192.10 +9.80 182.30 2185 ---- ---- ---- ---- 190.30 +9.70 180.60 2190 ---- ---- ---- ---- 188.60 +9.70 178.90 2195 ---- ---- ---- ---- 186.90 +9.60 177.30 2200 ---- ---- ---- ---- 185.20 +9.50 175.70 2205 ---- ---- ---- ---- 183.60 +9.50 174.10 2210 ---- ---- ---- ---- 182.00 +9.40 172.60 2215 ---- ---- ---- ---- 180.40 +9.40 171.00 2220 ---- ---- ---- ---- 178.80 +9.30 169.50 2225 ---- ---- ---- ---- 177.30 +9.20 168.10 2230 ---- ---- ---- ---- 175.70 +9.10 166.60 2235 ---- ---- ---- ---- 174.20 +9.00 165.20 2240 ---- ---- ---- ---- 172.80 +9.00 163.80 2245 ---- ---- ---- ---- 171.30 +8.90 162.40 2250 ---- ---- ---- ---- 169.90 +8.80 161.10 2255 ---- ---- ---- ---- 168.50 +8.80 159.70 2260 ---- ---- ---- ---- 167.20 +8.80 158.40 2265 ---- ---- ---- ---- 165.80 +8.70 157.10 2270 ---- ---- ---- ---- 164.50 +8.60 155.90 2275 ---- ---- ---- ---- 163.20 +8.60 154.60 2280 ---- ---- ---- ---- 161.90 +8.50 153.40 2285 ---- ---- ---- ---- 160.60 +8.40 152.20 2290 ---- ---- ---- ---- 159.40 +8.40 151.00 2295 ---- ---- ---- ---- 158.10 +8.30 149.80 2300 ---- ---- ---- ---- 156.90 +8.20 148.70 2305 ---- ---- ---- ---- 155.70 +8.20 147.50 2310 ---- ---- ---- ---- 154.60 +8.20 146.40 2315 ---- ---- ---- ---- 153.40 +8.10 145.30 2320 ---- ---- ---- ---- 152.30 +8.10 144.20 2325 ---- ---- ---- ---- 151.10 +7.90 143.20 2330 ---- ---- ---- ---- 150.00 +7.90 142.10 2335 ---- ---- ---- ---- 148.90 +7.80 141.10 2340 ---- ---- ---- ---- 147.90 +7.90 140.00 2345 ---- ---- ---- ---- 146.80 +7.80 139.00 2350 ---- ---- ---- ---- 145.70 +7.70 138.00 2355 ---- ---- ---- ---- 144.70 +7.60 137.10 2360 ---- ---- ---- ---- 143.70 +7.60 136.10 2365 ---- ---- ---- ---- 142.70 +7.60 135.10 2370 ---- ---- ---- ---- 141.70 +7.50 134.20 2375 ---- ---- ---- ---- 140.70 +7.50 133.20 2380 ---- ---- ---- ---- 139.70 +7.40 132.30 2385 ---- ---- ---- ---- 138.80 +7.40 131.40 2390 ---- ---- ---- ---- 137.80 +7.30 130.50 2395 ---- ---- ---- ---- 136.90 +7.30 129.60 2400 ---- ---- ---- ---- 136.00 +7.30 128.70 2405 ---- ---- ---- ---- 135.00 +7.10 127.90 2410 ---- ---- ---- ---- 134.10 +7.10 127.00 2415 ---- ---- ---- ---- 133.20 +7.00 126.20 2420 ---- ---- ---- ---- 132.40 +7.10 125.30 2425 ---- ---- ---- ---- 131.50 +7.00 124.50 2430 ---- ---- ---- ---- 130.60 +6.90 123.70 2435 ---- ---- ---- ---- 129.80 +6.90 122.90 2440 ---- ---- ---- ---- 128.90 +6.80 122.10 2445 ---- ---- ---- ---- 128.10 +6.80 121.30 2450 ---- ---- ---- ---- 127.30 +6.80 120.50 2455 ---- ---- ---- ---- 126.50 +6.80 119.70 2460 ---- ---- ---- ---- 125.60 +6.60 119.00 2470 ---- ---- ---- ---- 124.10 +6.60 117.50 2475 ---- ---- ---- ---- 123.30 +6.60 116.70 2480 ---- ---- ---- ---- 122.50 +6.50 116.00 2490 ---- ---- ---- ---- 121.00 +6.40 114.60 2500 ---- ---- ---- ---- 119.50 +6.30 113.20 2510 ---- ---- ---- ---- 118.10 +6.30 111.80 2520 ---- ---- ---- ---- 116.70 +6.20 110.50 2525 ---- ---- ---- ---- 116.00 +6.10 109.90 2530 ---- ---- ---- ---- 115.30 +6.10 109.20 2540 ---- ---- ---- ---- 114.00 +6.10 107.90 2550 ---- ---- ---- ---- 112.70 +6.00 106.70 2560 ---- ---- ---- ---- 111.40 +5.90 105.50 2575 ---- ---- ---- ---- 109.60 +5.80 103.80 2600 ---- ---- ---- ---- 106.60 +5.60 101.00 2625 ---- ---- ---- ---- 103.80 +5.50 98.30 2650 ---- ---- ---- ---- 101.20 +5.30 95.90 2675 ---- ---- ---- ---- 98.70 +5.20 93.50 2700 ---- ---- ---- ---- 96.40 +5.10 91.30 2725 ---- ---- ---- ---- 94.20 +4.90 89.30 2750 ---- ---- ---- ---- 92.10 +4.80 87.30 3500 ---- ---- ---- ---- 63.40 +2.90 60.50 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 867.70 +19.80 847.90 1350 ---- ---- ---- ---- 842.70 +19.80 822.90 1375 ---- ---- ---- ---- 817.80 +19.60 798.20 1400 ---- ---- ---- ---- 793.10 +19.30 773.80 1425 ---- ---- ---- ---- 768.70 +19.00 749.70 1450 ---- ---- ---- ---- 744.70 +18.80 725.90 1475 ---- ---- ---- ---- 720.90 +18.50 702.40 1500 ---- ---- ---- ---- 697.40 +18.30 679.10 1520 ---- ---- ---- ---- 678.80 +18.10 660.70 1525 ---- ---- ---- ---- 674.10 +18.00 656.10 1530 ---- ---- ---- ---- 669.50 +17.90 651.60 1540 ---- ---- ---- ---- 660.30 +17.90 642.40 1550 ---- ---- ---- ---- 651.10 +17.70 633.40 1560 ---- ---- ---- ---- 642.00 +17.60 624.40 1570 ---- ---- ---- ---- 633.00 +17.60 615.40 1575 ---- ---- ---- ---- 628.40 +17.50 610.90 1580 ---- ---- ---- ---- 623.90 +17.40 606.50 1590 ---- ---- ---- ---- 614.90 +17.30 597.60 1600 ---- ---- ---- ---- 606.00 +17.30 588.70 1610 ---- ---- ---- ---- 597.10 +17.20 579.90 1615 ---- ---- ---- ---- 592.60 +17.10 575.50 1620 ---- ---- ---- ---- 588.20 +17.00 571.20 1625 ---- ---- ---- ---- 583.80 +17.00 566.80 1630 ---- ---- ---- ---- 579.40 +17.00 562.40 1635 ---- ---- ---- ---- 575.00 +16.90 558.10 1640 ---- ---- ---- ---- 570.60 +16.80 553.80 1645 ---- ---- ---- ---- 566.30 +16.90 549.40 1650 ---- ---- ---- ---- 561.90 +16.80 545.10 1655 ---- ---- ---- ---- 557.50 +16.70 540.80 1660 ---- ---- ---- ---- 553.20 +16.70 536.50 1665 ---- ---- ---- ---- 548.90 +16.60 532.30 1670 ---- ---- ---- ---- 544.60 +16.60 528.00 1675 ---- ---- ---- ---- 540.30 +16.60 523.70 1680 ---- ---- ---- ---- 536.00 +16.50 519.50 1685 ---- ---- ---- ---- 531.70 +16.40 515.30 1690 ---- ---- ---- ---- 527.40 +16.30 511.10 1695 ---- ---- ---- ---- 523.20 +16.30 506.90 1700 ---- ---- ---- ---- 518.90 +16.20 502.70 1705 ---- ---- ---- ---- 514.70 +16.20 498.50 1710 ---- ---- ---- ---- 510.50 +16.20 494.30 1715 ---- ---- ---- ---- 506.30 +16.10 490.20 1720 ---- ---- ---- ---- 502.10 +16.00 486.10 1725 ---- ---- ---- ---- 497.90 +16.00 481.90 1730 ---- ---- ---- ---- 493.80 +16.00 477.80 1735 ---- ---- ---- ---- 489.60 +15.90 473.70 1740 ---- ---- ---- ---- 485.50 +15.80 469.70 1745 ---- ---- ---- ---- 481.40 +15.80 465.60 1750 ---- ---- ---- ---- 477.30 +15.70 461.60 1755 ---- ---- ---- ---- 473.20 +15.70 457.50 1760 ---- ---- ---- ---- 469.10 +15.60 453.50 1765 ---- ---- ---- ---- 465.10 +15.60 449.50 1770 ---- ---- ---- ---- 461.00 +15.50 445.50 1775 ---- ---- ---- ---- 457.00 +15.40 441.60 1780 ---- ---- ---- ---- 453.00 +15.40 437.60 1785 ---- ---- ---- ---- 449.00 +15.30 433.70 1790 ---- ---- ---- ---- 445.00 +15.20 429.80 1795 ---- ---- ---- ---- 441.10 +15.20 425.90 1800 ---- ---- ---- ---- 437.10 +15.10 422.00 1805 ---- ---- ---- ---- 433.20 +15.10 418.10 1810 ---- ---- ---- ---- 429.30 +15.00 414.30 1815 ---- ---- ---- ---- 425.40 +14.90 410.50 1820 ---- ---- ---- ---- 421.60 +14.90 406.70 1825 ---- ---- ---- ---- 417.70 +14.80 402.90 1830 ---- ---- ---- ---- 413.90 +14.80 399.10 1835 ---- ---- ---- ---- 410.10 +14.70 395.40 1840 ---- ---- ---- ---- 406.30 +14.60 391.70 1845 ---- ---- ---- ---- 402.60 +14.60 388.00 1850 ---- ---- ---- ---- 398.80 +14.50 384.30 1855 ---- ---- ---- ---- 395.10 +14.40 380.70 1860 ---- ---- ---- ---- 391.50 +14.50 377.00 1865 ---- ---- ---- ---- 387.80 +14.40 373.40 1870 ---- ---- ---- ---- 384.20 +14.30 369.90 1875 ---- ---- ---- ---- 380.50 +14.20 366.30 1880 ---- ---- ---- ---- 377.00 +14.20 362.80 1885 ---- ---- ---- ---- 373.40 +14.10 359.30 1890 ---- ---- ---- ---- 369.90 +14.10 355.80 1895 ---- ---- ---- ---- 366.30 +13.90 352.40 1900 ---- ---- ---- ---- 362.90 +13.90 349.00 1905 ---- ---- ---- ---- 359.40 +13.80 345.60 1910 ---- ---- ---- ---- 356.00 +13.80 342.20 1915 ---- ---- ---- ---- 352.60 +13.70 338.90 1920 ---- ---- ---- ---- 349.20 +13.60 335.60 1925 ---- ---- ---- ---- 345.90 +13.60 332.30 1930 ---- ---- ---- ---- 342.60 +13.50 329.10 1935 ---- ---- ---- ---- 339.30 +13.40 325.90 1940 ---- ---- ---- ---- 336.00 +13.30 322.70 1945 ---- ---- ---- ---- 332.80 +13.30 319.50 1950 ---- ---- ---- ---- 329.60 +13.20 316.40 1955 ---- ---- ---- ---- 326.40 +13.10 313.30 1960 ---- ---- ---- ---- 323.30 +13.10 310.20 1965 ---- ---- ---- ---- 320.20 +13.00 307.20 1970 ---- ---- ---- ---- 317.10 +12.90 304.20 1975 ---- ---- ---- ---- 314.10 +12.90 301.20 1980 ---- ---- ---- ---- 311.10 +12.80 298.30 1985 ---- ---- ---- ---- 308.10 +12.70 295.40 1990 ---- ---- ---- ---- 305.10 +12.60 292.50 1995 ---- ---- ---- ---- 302.20 +12.60 289.60 2000 ---- ---- ---- ---- 299.30 +12.50 286.80 2005 ---- ---- ---- ---- 296.50 +12.40 284.10 2010 ---- ---- ---- ---- 293.70 +12.40 281.30 2015 ---- ---- ---- ---- 290.90 +12.30 278.60 2020 ---- ---- ---- ---- 288.10 +12.20 275.90 2025 ---- ---- ---- ---- 285.40 +12.10 273.30 2030 ---- ---- ---- ---- 282.70 +12.10 270.60 2035 ---- ---- ---- ---- 280.00 +12.00 268.00 2040 ---- ---- ---- ---- 277.40 +11.90 265.50 2045 ---- ---- ---- ---- 274.80 +11.90 262.90 2050 ---- ---- ---- ---- 272.20 +11.80 260.40 2055 ---- ---- ---- ---- 269.70 +11.70 258.00 2060 ---- ---- ---- ---- 267.10 +11.60 255.50 2065 ---- ---- ---- ---- 264.60 +11.50 253.10 2070 ---- ---- ---- ---- 262.20 +11.50 250.70 2075 ---- ---- ---- ---- 259.70 +11.40 248.30 2080 ---- ---- ---- ---- 257.30 +11.30 246.00 2085 ---- ---- ---- ---- 255.00 +11.30 243.70 2090 ---- ---- ---- ---- 252.60 +11.20 241.40 2095 ---- ---- ---- ---- 250.30 +11.20 239.10 2100 ---- ---- ---- ---- 248.00 +11.10 236.90 2105 ---- ---- ---- ---- 245.70 +11.00 234.70 2110 ---- ---- ---- ---- 243.50 +10.90 232.60 2115 ---- ---- ---- ---- 241.30 +10.90 230.40 2120 ---- ---- ---- ---- 239.10 +10.80 228.30 2125 ---- ---- ---- ---- 237.00 +10.70 226.30 2130 ---- ---- ---- ---- 234.90 +10.70 224.20 2135 ---- ---- ---- ---- 232.80 +10.60 222.20 2140 ---- ---- ---- ---- 230.70 +10.50 220.20 2145 ---- ---- ---- ---- 228.70 +10.40 218.30 2150 ---- ---- ---- ---- 226.70 +10.40 216.30 2155 ---- ---- ---- ---- 224.80 +10.40 214.40 2160 ---- ---- ---- ---- 222.80 +10.20 212.60 2165 ---- ---- ---- ---- 220.90 +10.10 210.80 2170 ---- ---- ---- ---- 219.10 +10.20 208.90 2175 ---- ---- ---- ---- 217.20 +10.00 207.20 2180 ---- ---- ---- ---- 215.40 +10.00 205.40 2185 ---- ---- ---- ---- 213.60 +9.90 203.70 2190 ---- ---- ---- ---- 211.90 +9.90 202.00 2195 ---- ---- ---- ---- 210.20 +9.80 200.40 2200 ---- ---- ---- ---- 208.50 +9.70 198.80 2205 ---- ---- ---- ---- 206.80 +9.60 197.20 2210 ---- ---- ---- ---- 205.20 +9.60 195.60 2215 ---- ---- ---- ---- 203.60 +9.60 194.00 2220 ---- ---- ---- ---- 202.00 +9.50 192.50 2225 ---- ---- ---- ---- 200.40 +9.40 191.00 2230 ---- ---- ---- ---- 198.90 +9.30 189.60 2235 ---- ---- ---- ---- 197.40 +9.30 188.10 2240 ---- ---- ---- ---- 195.90 +9.20 186.70 2245 ---- ---- ---- ---- 194.50 +9.20 185.30 2250 ---- ---- ---- ---- 193.10 +9.20 183.90 2255 ---- ---- ---- ---- 191.60 +9.00 182.60 2260 ---- ---- ---- ---- 190.30 +9.00 181.30 2265 ---- ---- ---- ---- 188.90 +8.90 180.00 2270 ---- ---- ---- ---- 187.60 +8.90 178.70 2275 ---- ---- ---- ---- 186.20 +8.80 177.40 2280 ---- ---- ---- ---- 185.00 +8.80 176.20 2285 ---- ---- ---- ---- 183.70 +8.70 175.00 2290 ---- ---- ---- ---- 182.40 +8.60 173.80 2295 ---- ---- ---- ---- 181.20 +8.60 172.60 2300 ---- ---- ---- ---- 180.00 +8.60 171.40 2305 ---- ---- ---- ---- 178.80 +8.50 170.30 2310 ---- ---- ---- ---- 177.60 +8.50 169.10 2315 ---- ---- ---- ---- 176.40 +8.40 168.00 2320 ---- ---- ---- ---- 175.30 +8.40 166.90 2325 ---- ---- ---- ---- 174.20 +8.30 165.90 2330 ---- ---- ---- ---- 173.00 +8.20 164.80 2335 ---- ---- ---- ---- 172.00 +8.20 163.80 2340 ---- ---- ---- ---- 170.90 +8.20 162.70 2345 ---- ---- ---- ---- 169.80 +8.10 161.70 2350 ---- ---- ---- ---- 168.80 +8.10 160.70 2355 ---- ---- ---- ---- 167.70 +8.00 159.70 2360 ---- ---- ---- ---- 166.70 +7.90 158.80 2365 ---- ---- ---- ---- 165.70 +7.90 157.80 2370 ---- ---- ---- ---- 164.70 +7.90 156.80 2375 ---- ---- ---- ---- 163.70 +7.80 155.90 2380 ---- ---- ---- ---- 162.80 +7.80 155.00 2385 ---- ---- ---- ---- 161.80 +7.70 154.10 2390 ---- ---- ---- ---- 160.90 +7.70 153.20 2395 ---- ---- ---- ---- 159.90 +7.60 152.30 2400 ---- ---- ---- ---- 159.00 +7.60 151.40 2405 ---- ---- ---- ---- 158.10 +7.50 150.60 2410 ---- ---- ---- ---- 157.20 +7.50 149.70 2415 ---- ---- ---- ---- 156.30 +7.40 148.90 2420 ---- ---- ---- ---- 155.40 +7.40 148.00 2425 ---- ---- ---- ---- 154.60 +7.40 147.20 2430 ---- ---- ---- ---- 153.70 +7.30 146.40 2435 ---- ---- ---- ---- 152.90 +7.30 145.60 2440 ---- ---- ---- ---- 152.00 +7.20 144.80 2445 ---- ---- ---- ---- 151.20 +7.20 144.00 2450 ---- ---- ---- ---- 150.40 +7.20 143.20 2455 ---- ---- ---- ---- 149.60 +7.10 142.50 2460 ---- ---- ---- ---- 148.80 +7.10 141.70 2465 ---- ---- ---- ---- 148.00 +7.10 140.90 2470 ---- ---- ---- ---- 147.20 +7.00 140.20 2475 ---- ---- ---- ---- 146.50 +7.00 139.50 2480 ---- ---- ---- ---- 145.70 +6.90 138.80 2490 ---- ---- ---- ---- 144.20 +6.90 137.30 2500 ---- ---- ---- ---- 142.70 +6.80 135.90 2510 ---- ---- ---- ---- 141.30 +6.70 134.60 2520 ---- ---- ---- ---- 139.90 +6.60 133.30 2525 ---- ---- ---- ---- 139.20 +6.60 132.60 2530 ---- ---- ---- ---- 138.60 +6.60 132.00 2540 ---- ---- ---- ---- 137.20 +6.50 130.70 2550 ---- ---- ---- ---- 135.90 +6.40 129.50 2560 ---- ---- ---- ---- 134.70 +6.40 128.30 2570 ---- ---- ---- ---- 133.40 +6.30 127.10 2575 ---- ---- ---- ---- 132.80 +6.30 126.50 2600 ---- ---- ---- ---- 129.90 +6.20 123.70 2625 ---- ---- ---- ---- 127.10 +6.00 121.10 2650 ---- ---- ---- ---- 124.50 +5.90 118.60 2675 ---- ---- ---- ---- 122.00 +5.70 116.30 2700 ---- ---- ---- ---- 119.70 +5.60 114.10 2725 ---- ---- ---- ---- 117.50 +5.50 112.00 2750 ---- ---- ---- ---- 115.40 +5.30 110.10 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 867.40 +19.40 848.00 1375 ---- ---- ---- ---- 842.80 +19.10 823.70 1400 ---- ---- ---- ---- 818.60 +18.90 799.70 1425 ---- ---- ---- ---- 794.60 +18.60 776.00 1450 ---- ---- ---- ---- 771.00 +18.40 752.60 1475 ---- ---- ---- ---- 747.50 +18.10 729.40 1500 ---- ---- ---- ---- 724.40 +17.90 706.50 1525 ---- ---- ---- ---- 701.50 +17.70 683.80 1530 ---- ---- ---- ---- 696.90 +17.60 679.30 1540 ---- ---- ---- ---- 687.90 +17.60 670.30 1550 ---- ---- ---- ---- 678.80 +17.40 661.40 1560 ---- ---- ---- ---- 669.80 +17.30 652.50 1570 ---- ---- ---- ---- 660.90 +17.30 643.60 1575 ---- ---- ---- ---- 656.40 +17.20 639.20 1580 ---- ---- ---- ---- 652.00 +17.20 634.80 1590 ---- ---- ---- ---- 643.10 +17.10 626.00 1600 ---- ---- ---- ---- 634.30 +17.00 617.30 1610 ---- ---- ---- ---- 625.50 +16.90 608.60 1620 ---- ---- ---- ---- 616.70 +16.70 600.00 1625 ---- ---- ---- ---- 612.40 +16.80 595.60 1630 ---- ---- ---- ---- 608.00 +16.70 591.30 1635 ---- ---- ---- ---- 603.70 +16.70 587.00 1640 ---- ---- ---- ---- 599.30 +16.50 582.80 1645 ---- ---- ---- ---- 595.00 +16.50 578.50 1650 ---- ---- ---- ---- 590.70 +16.50 574.20 1655 ---- ---- ---- ---- 586.40 +16.40 570.00 1660 ---- ---- ---- ---- 582.10 +16.40 565.70 1665 ---- ---- ---- ---- 577.80 +16.30 561.50 1670 ---- ---- ---- ---- 573.60 +16.30 557.30 1675 ---- ---- ---- ---- 569.30 +16.20 553.10 1680 ---- ---- ---- ---- 565.10 +16.20 548.90 1685 ---- ---- ---- ---- 560.80 +16.10 544.70 1690 ---- ---- ---- ---- 556.60 +16.10 540.50 1695 ---- ---- ---- ---- 552.40 +16.10 536.30 1700 ---- ---- ---- ---- 548.20 +16.00 532.20 1705 ---- ---- ---- ---- 544.00 +16.00 528.00 1710 ---- ---- ---- ---- 539.80 +15.90 523.90 1715 ---- ---- ---- ---- 535.60 +15.80 519.80 1720 ---- ---- ---- ---- 531.50 +15.80 515.70 1725 ---- ---- ---- ---- 527.30 +15.70 511.60 1730 ---- ---- ---- ---- 523.20 +15.70 507.50 1735 ---- ---- ---- ---- 519.10 +15.70 503.40 1740 ---- ---- ---- ---- 515.00 +15.60 499.40 1745 ---- ---- ---- ---- 510.90 +15.60 495.30 1750 ---- ---- ---- ---- 506.80 +15.50 491.30 1755 ---- ---- ---- ---- 502.80 +15.50 487.30 1760 ---- ---- ---- ---- 498.70 +15.40 483.30 1765 ---- ---- ---- ---- 494.70 +15.40 479.30 1770 ---- ---- ---- ---- 490.70 +15.30 475.40 1775 ---- ---- ---- ---- 486.70 +15.30 471.40 1780 ---- ---- ---- ---- 482.70 +15.20 467.50 1785 ---- ---- ---- ---- 478.70 +15.20 463.50 1790 ---- ---- ---- ---- 474.70 +15.10 459.60 1795 ---- ---- ---- ---- 470.80 +15.10 455.70 1800 ---- ---- ---- ---- 466.90 +15.00 451.90 1805 ---- ---- ---- ---- 462.90 +14.90 448.00 1810 ---- ---- ---- ---- 459.00 +14.80 444.20 1815 ---- ---- ---- ---- 455.20 +14.80 440.40 1820 ---- ---- ---- ---- 451.30 +14.70 436.60 1825 ---- ---- ---- ---- 447.50 +14.70 432.80 1830 ---- ---- ---- ---- 443.60 +14.60 429.00 1835 ---- ---- ---- ---- 439.80 +14.50 425.30 1840 ---- ---- ---- ---- 436.10 +14.60 421.50 1845 ---- ---- ---- ---- 432.30 +14.50 417.80 1850 ---- ---- ---- ---- 428.60 +14.50 414.10 1855 ---- ---- ---- ---- 424.80 +14.30 410.50 1860 ---- ---- ---- ---- 421.10 +14.30 406.80 1865 ---- ---- ---- ---- 417.50 +14.30 403.20 1870 ---- ---- ---- ---- 413.80 +14.20 399.60 1875 ---- ---- ---- ---- 410.20 +14.20 396.00 1880 ---- ---- ---- ---- 406.60 +14.10 392.50 1885 ---- ---- ---- ---- 403.00 +14.00 389.00 1890 ---- ---- ---- ---- 399.40 +13.90 385.50 1895 ---- ---- ---- ---- 395.90 +13.90 382.00 1900 ---- ---- ---- ---- 392.40 +13.90 378.50 1905 ---- ---- ---- ---- 388.90 +13.80 375.10 1910 ---- ---- ---- ---- 385.40 +13.70 371.70 1915 ---- ---- ---- ---- 382.00 +13.70 368.30 1920 ---- ---- ---- ---- 378.60 +13.60 365.00 1925 ---- ---- ---- ---- 375.20 +13.50 361.70 1930 ---- ---- ---- ---- 371.90 +13.50 358.40 1935 ---- ---- ---- ---- 368.50 +13.40 355.10 1940 ---- ---- ---- ---- 365.20 +13.30 351.90 1945 ---- ---- ---- ---- 362.00 +13.30 348.70 1950 ---- ---- ---- ---- 358.70 +13.20 345.50 1955 ---- ---- ---- ---- 355.50 +13.10 342.40 1960 ---- ---- ---- ---- 352.30 +13.00 339.30 1965 ---- ---- ---- ---- 349.20 +13.00 336.20 1970 ---- ---- ---- ---- 346.10 +13.00 333.10 1975 ---- ---- ---- ---- 343.00 +12.90 330.10 1980 ---- ---- ---- ---- 339.90 +12.80 327.10 1985 ---- ---- ---- ---- 336.90 +12.80 324.10 1990 ---- ---- ---- ---- 333.90 +12.70 321.20 1995 ---- ---- ---- ---- 330.90 +12.60 318.30 2000 ---- ---- ---- ---- 328.00 +12.60 315.40 2005 ---- ---- ---- ---- 325.10 +12.50 312.60 2010 ---- ---- ---- ---- 322.20 +12.40 309.80 2015 ---- ---- ---- ---- 319.40 +12.40 307.00 2020 ---- ---- ---- ---- 316.50 +12.20 304.30 2025 ---- ---- ---- ---- 313.80 +12.30 301.50 2030 ---- ---- ---- ---- 311.00 +12.10 298.90 2035 ---- ---- ---- ---- 308.30 +12.10 296.20 2040 ---- ---- ---- ---- 305.60 +12.00 293.60 2045 ---- ---- ---- ---- 303.00 +12.00 291.00 2050 ---- ---- ---- ---- 300.30 +11.90 288.40 2055 ---- ---- ---- ---- 297.70 +11.80 285.90 2060 ---- ---- ---- ---- 295.20 +11.80 283.40 2065 ---- ---- ---- ---- 292.60 +11.70 280.90 2070 ---- ---- ---- ---- 290.10 +11.60 278.50 2075 ---- ---- ---- ---- 287.60 +11.50 276.10 2080 ---- ---- ---- ---- 285.20 +11.50 273.70 2085 ---- ---- ---- ---- 282.70 +11.40 271.30 2090 ---- ---- ---- ---- 280.30 +11.30 269.00 2095 ---- ---- ---- ---- 278.00 +11.30 266.70 2100 ---- ---- ---- ---- 275.60 +11.20 264.40 2105 ---- ---- ---- ---- 273.30 +11.20 262.10 2110 ---- ---- ---- ---- 271.00 +11.10 259.90 2115 ---- ---- ---- ---- 268.70 +11.00 257.70 2120 ---- ---- ---- ---- 266.50 +11.00 255.50 2125 ---- ---- ---- ---- 264.30 +10.90 253.40 2130 ---- ---- ---- ---- 262.10 +10.80 251.30 2135 ---- ---- ---- ---- 260.00 +10.80 249.20 2140 ---- ---- ---- ---- 257.90 +10.80 247.10 2145 ---- ---- ---- ---- 255.80 +10.70 245.10 2150 ---- ---- ---- ---- 253.70 +10.60 243.10 2155 ---- ---- ---- ---- 251.70 +10.50 241.20 2160 ---- ---- ---- ---- 249.70 +10.50 239.20 2165 ---- ---- ---- ---- 247.70 +10.40 237.30 2170 ---- ---- ---- ---- 245.80 +10.30 235.50 2175 ---- ---- ---- ---- 243.90 +10.30 233.60 2180 ---- ---- ---- ---- 242.00 +10.20 231.80 2185 ---- ---- ---- ---- 240.20 +10.20 230.00 2190 ---- ---- ---- ---- 238.40 +10.20 228.20 2195 ---- ---- ---- ---- 236.60 +10.10 226.50 2200 ---- ---- ---- ---- 234.80 +10.00 224.80 2205 ---- ---- ---- ---- 233.10 +10.00 223.10 2210 ---- ---- ---- ---- 231.40 +9.90 221.50 2215 ---- ---- ---- ---- 229.70 +9.80 219.90 2220 ---- ---- ---- ---- 228.10 +9.80 218.30 2225 ---- ---- ---- ---- 226.50 +9.70 216.80 2230 ---- ---- ---- ---- 224.90 +9.70 215.20 2235 ---- ---- ---- ---- 223.30 +9.60 213.70 2240 ---- ---- ---- ---- 221.80 +9.50 212.30 2245 ---- ---- ---- ---- 220.30 +9.50 210.80 2250 ---- ---- ---- ---- 218.80 +9.40 209.40 2255 ---- ---- ---- ---- 217.30 +9.30 208.00 2260 ---- ---- ---- ---- 215.90 +9.30 206.60 2265 ---- ---- ---- ---- 214.50 +9.30 205.20 2270 ---- ---- ---- ---- 213.10 +9.20 203.90 2275 ---- ---- ---- ---- 211.80 +9.20 202.60 2280 ---- ---- ---- ---- 210.40 +9.10 201.30 2285 ---- ---- ---- ---- 209.10 +9.00 200.10 2290 ---- ---- ---- ---- 207.80 +9.00 198.80 2295 ---- ---- ---- ---- 206.50 +8.90 197.60 2300 ---- ---- ---- ---- 205.30 +8.90 196.40 2305 ---- ---- ---- ---- 204.00 +8.80 195.20 2310 ---- ---- ---- ---- 202.80 +8.80 194.00 2315 ---- ---- ---- ---- 201.60 +8.70 192.90 2320 ---- ---- ---- ---- 200.50 +8.70 191.80 2325 ---- ---- ---- ---- 199.30 +8.60 190.70 2330 ---- ---- ---- ---- 198.20 +8.60 189.60 2335 ---- ---- ---- ---- 197.00 +8.50 188.50 2340 ---- ---- ---- ---- 195.90 +8.50 187.40 2345 ---- ---- ---- ---- 194.80 +8.40 186.40 2350 ---- ---- ---- ---- 193.80 +8.40 185.40 2355 ---- ---- ---- ---- 192.70 +8.40 184.30 2360 ---- ---- ---- ---- 191.70 +8.40 183.30 2365 ---- ---- ---- ---- 190.60 +8.20 182.40 2370 ---- ---- ---- ---- 189.60 +8.20 181.40 2375 ---- ---- ---- ---- 188.60 +8.20 180.40 2380 ---- ---- ---- ---- 187.70 +8.20 179.50 2385 ---- ---- ---- ---- 186.70 +8.10 178.60 2390 ---- ---- ---- ---- 185.70 +8.00 177.70 2395 ---- ---- ---- ---- 184.80 +8.00 176.80 2400 ---- ---- ---- ---- 183.80 +7.90 175.90 2405 ---- ---- ---- ---- 182.90 +7.90 175.00 2410 ---- ---- ---- ---- 182.00 +7.90 174.10 2415 ---- ---- ---- ---- 181.10 +7.90 173.20 2420 ---- ---- ---- ---- 180.20 +7.80 172.40 2425 ---- ---- ---- ---- 179.30 +7.70 171.60 2430 ---- ---- ---- ---- 178.50 +7.80 170.70 2435 ---- ---- ---- ---- 177.60 +7.70 169.90 2440 ---- ---- ---- ---- 176.80 +7.70 169.10 2445 ---- ---- ---- ---- 175.90 +7.60 168.30 2450 ---- ---- ---- ---- 175.10 +7.60 167.50 2455 ---- ---- ---- ---- 174.30 +7.60 166.70 2460 ---- ---- ---- ---- 173.50 +7.60 165.90 2465 ---- ---- ---- ---- 172.70 +7.50 165.20 2470 ---- ---- ---- ---- 171.90 +7.50 164.40 2475 ---- ---- ---- ---- 171.10 +7.40 163.70 2480 ---- ---- ---- ---- 170.30 +7.40 162.90 2485 ---- ---- ---- ---- 169.50 +7.30 162.20 2490 ---- ---- ---- ---- 168.80 +7.30 161.50 2495 ---- ---- ---- ---- 168.00 +7.20 160.80 2500 ---- ---- ---- ---- 167.30 +7.20 160.10 2510 ---- ---- ---- ---- 165.80 +7.10 158.70 2520 ---- ---- ---- ---- 164.40 +7.10 157.30 2525 ---- ---- ---- ---- 163.70 +7.00 156.70 2530 ---- ---- ---- ---- 163.00 +7.00 156.00 2540 ---- ---- ---- ---- 161.70 +7.00 154.70 2550 ---- ---- ---- ---- 160.40 +6.90 153.50 2560 ---- ---- ---- ---- 159.10 +6.90 152.20 2570 ---- ---- ---- ---- 157.80 +6.80 151.00 2575 ---- ---- ---- ---- 157.20 +6.80 150.40 2580 ---- ---- ---- ---- 156.60 +6.70 149.90 2590 ---- ---- ---- ---- 155.40 +6.70 148.70 2600 ---- ---- ---- ---- 154.20 +6.60 147.60 2625 ---- ---- ---- ---- 151.30 +6.40 144.90 2650 ---- ---- ---- ---- 148.70 +6.30 142.40 2675 ---- ---- ---- ---- 146.20 +6.20 140.00 2700 ---- ---- ---- ---- 143.80 +6.10 137.70 2725 ---- ---- ---- ---- 141.50 +5.90 135.60 2750 ---- ---- ---- ---- 139.40 +5.80 133.60 2775 ---- ---- ---- ---- 137.40 +5.70 131.70 2800 ---- ---- ---- ---- 135.50 +5.60 129.90 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 882.10 +19.30 862.80 1375 ---- ---- ---- ---- 857.70 +19.10 838.60 1400 ---- ---- ---- ---- 833.60 +18.80 814.80 1425 ---- ---- ---- ---- 809.90 +18.60 791.30 1450 ---- ---- ---- ---- 786.40 +18.20 768.20 1475 ---- ---- ---- ---- 763.30 +18.00 745.30 1500 ---- ---- ---- ---- 740.40 +17.70 722.70 1525 ---- ---- ---- ---- 717.90 +17.50 700.40 1550 ---- ---- ---- ---- 695.60 +17.20 678.40 1560 ---- ---- ---- ---- 686.80 +17.20 669.60 1570 ---- ---- ---- ---- 678.00 +17.00 661.00 1575 ---- ---- ---- ---- 673.60 +17.00 656.60 1580 ---- ---- ---- ---- 669.30 +17.00 652.30 1590 ---- ---- ---- ---- 660.60 +16.90 643.70 1600 ---- ---- ---- ---- 651.90 +16.70 635.20 1610 ---- ---- ---- ---- 643.30 +16.60 626.70 1620 ---- ---- ---- ---- 634.80 +16.60 618.20 1625 ---- ---- ---- ---- 630.50 +16.50 614.00 1630 ---- ---- ---- ---- 626.20 +16.40 609.80 1640 ---- ---- ---- ---- 617.80 +16.40 601.40 1650 ---- ---- ---- ---- 609.30 +16.20 593.10 1655 ---- ---- ---- ---- 605.10 +16.20 588.90 1660 ---- ---- ---- ---- 600.90 +16.10 584.80 1665 ---- ---- ---- ---- 596.80 +16.10 580.70 1670 ---- ---- ---- ---- 592.60 +16.10 576.50 1675 ---- ---- ---- ---- 588.40 +16.00 572.40 1680 ---- ---- ---- ---- 584.30 +16.00 568.30 1685 ---- ---- ---- ---- 580.20 +15.90 564.30 1690 ---- ---- ---- ---- 576.00 +15.80 560.20 1695 ---- ---- ---- ---- 571.90 +15.80 556.10 1700 ---- ---- ---- ---- 567.80 +15.70 552.10 1705 ---- ---- ---- ---- 563.70 +15.70 548.00 1710 ---- ---- ---- ---- 559.70 +15.70 544.00 1715 ---- ---- ---- ---- 555.60 +15.60 540.00 1720 ---- ---- ---- ---- 551.50 +15.50 536.00 1725 ---- ---- ---- ---- 547.50 +15.50 532.00 1730 ---- ---- ---- ---- 543.40 +15.40 528.00 1735 ---- ---- ---- ---- 539.40 +15.40 524.00 1740 ---- ---- ---- ---- 535.40 +15.40 520.00 1745 ---- ---- ---- ---- 531.40 +15.30 516.10 1750 ---- ---- ---- ---- 527.40 +15.30 512.10 1755 ---- ---- ---- ---- 523.40 +15.20 508.20 1760 ---- ---- ---- ---- 519.40 +15.10 504.30 1765 ---- ---- ---- ---- 515.50 +15.10 500.40 1770 ---- ---- ---- ---- 511.50 +15.00 496.50 1775 ---- ---- ---- ---- 507.60 +15.00 492.60 1780 ---- ---- ---- ---- 503.70 +15.00 488.70 1785 ---- ---- ---- ---- 499.80 +15.00 484.80 1790 ---- ---- ---- ---- 495.80 +14.80 481.00 1795 ---- ---- ---- ---- 492.00 +14.90 477.10 1800 ---- ---- ---- ---- 488.10 +14.80 473.30 1805 ---- ---- ---- ---- 484.20 +14.70 469.50 1810 ---- ---- ---- ---- 480.30 +14.60 465.70 1815 ---- ---- ---- ---- 476.50 +14.60 461.90 1820 ---- ---- ---- ---- 472.70 +14.60 458.10 1825 ---- ---- ---- ---- 468.90 +14.50 454.40 1830 ---- ---- ---- ---- 465.10 +14.50 450.60 1835 ---- ---- ---- ---- 461.30 +14.40 446.90 1840 ---- ---- ---- ---- 457.50 +14.30 443.20 1845 ---- ---- ---- ---- 453.80 +14.30 439.50 1850 ---- ---- ---- ---- 450.00 +14.20 435.80 1855 ---- ---- ---- ---- 446.30 +14.20 432.10 1860 ---- ---- ---- ---- 442.60 +14.10 428.50 1865 ---- ---- ---- ---- 438.90 +14.00 424.90 1870 ---- ---- ---- ---- 435.30 +14.00 421.30 1875 ---- ---- ---- ---- 431.60 +13.90 417.70 1880 ---- ---- ---- ---- 428.00 +13.90 414.10 1885 ---- ---- ---- ---- 424.40 +13.80 410.60 1890 ---- ---- ---- ---- 420.90 +13.80 407.10 1895 ---- ---- ---- ---- 417.30 +13.70 403.60 1900 ---- ---- ---- ---- 413.80 +13.70 400.10 1905 ---- ---- ---- ---- 410.30 +13.60 396.70 1910 ---- ---- ---- ---- 406.80 +13.50 393.30 1915 ---- ---- ---- ---- 403.40 +13.50 389.90 1920 ---- ---- ---- ---- 400.00 +13.50 386.50 1925 ---- ---- ---- ---- 396.60 +13.40 383.20 1930 ---- ---- ---- ---- 393.20 +13.30 379.90 1935 ---- ---- ---- ---- 389.90 +13.30 376.60 1940 ---- ---- ---- ---- 386.60 +13.30 373.30 1945 ---- ---- ---- ---- 383.30 +13.20 370.10 1950 ---- ---- ---- ---- 380.00 +13.10 366.90 1955 ---- ---- ---- ---- 376.80 +13.00 363.80 1960 ---- ---- ---- ---- 373.60 +13.00 360.60 1965 ---- ---- ---- ---- 370.50 +13.00 357.50 1970 ---- ---- ---- ---- 367.30 +12.80 354.50 1975 ---- ---- ---- ---- 364.20 +12.80 351.40 1980 ---- ---- ---- ---- 361.10 +12.70 348.40 1985 ---- ---- ---- ---- 358.10 +12.70 345.40 1990 ---- ---- ---- ---- 355.10 +12.60 342.50 1995 ---- ---- ---- ---- 352.10 +12.60 339.50 2000 ---- ---- ---- ---- 349.10 +12.50 336.60 2005 ---- ---- ---- ---- 346.20 +12.40 333.80 2010 ---- ---- ---- ---- 343.30 +12.30 331.00 2015 ---- ---- ---- ---- 340.50 +12.30 328.20 2020 ---- ---- ---- ---- 337.60 +12.20 325.40 2025 ---- ---- ---- ---- 334.90 +12.20 322.70 2030 ---- ---- ---- ---- 332.10 +12.20 319.90 2035 ---- ---- ---- ---- 329.30 +12.00 317.30 2040 ---- ---- ---- ---- 326.60 +12.00 314.60 2045 ---- ---- ---- ---- 324.00 +12.00 312.00 2050 ---- ---- ---- ---- 321.30 +11.90 309.40 2055 ---- ---- ---- ---- 318.70 +11.80 306.90 2060 ---- ---- ---- ---- 316.10 +11.70 304.40 2065 ---- ---- ---- ---- 313.60 +11.70 301.90 2070 ---- ---- ---- ---- 311.10 +11.70 299.40 2075 ---- ---- ---- ---- 308.60 +11.60 297.00 2080 ---- ---- ---- ---- 306.10 +11.50 294.60 2085 ---- ---- ---- ---- 303.70 +11.50 292.20 2090 ---- ---- ---- ---- 301.20 +11.40 289.80 2095 ---- ---- ---- ---- 298.90 +11.40 287.50 2100 ---- ---- ---- ---- 296.50 +11.30 285.20 2105 ---- ---- ---- ---- 294.20 +11.30 282.90 2110 ---- ---- ---- ---- 291.80 +11.10 280.70 2115 ---- ---- ---- ---- 289.60 +11.10 278.50 2120 ---- ---- ---- ---- 287.30 +11.00 276.30 2125 ---- ---- ---- ---- 285.10 +11.00 274.10 2130 ---- ---- ---- ---- 282.90 +10.90 272.00 2135 ---- ---- ---- ---- 280.70 +10.80 269.90 2140 ---- ---- ---- ---- 278.60 +10.80 267.80 2145 ---- ---- ---- ---- 276.50 +10.70 265.80 2150 ---- ---- ---- ---- 274.40 +10.70 263.70 2155 ---- ---- ---- ---- 272.40 +10.70 261.70 2160 ---- ---- ---- ---- 270.30 +10.50 259.80 2165 ---- ---- ---- ---- 268.30 +10.50 257.80 2170 ---- ---- ---- ---- 266.40 +10.50 255.90 2175 ---- ---- ---- ---- 264.40 +10.30 254.10 2180 ---- ---- ---- ---- 262.50 +10.30 252.20 2185 ---- ---- ---- ---- 260.70 +10.30 250.40 2190 ---- ---- ---- ---- 258.80 +10.20 248.60 2195 ---- ---- ---- ---- 257.00 +10.20 246.80 2200 ---- ---- ---- ---- 255.20 +10.10 245.10 2205 ---- ---- ---- ---- 253.50 +10.10 243.40 2210 ---- ---- ---- ---- 251.70 +10.00 241.70 2215 ---- ---- ---- ---- 250.00 +9.90 240.10 2220 ---- ---- ---- ---- 248.40 +9.90 238.50 2225 ---- ---- ---- ---- 246.70 +9.80 236.90 2230 ---- ---- ---- ---- 245.10 +9.80 235.30 2235 ---- ---- ---- ---- 243.50 +9.70 233.80 2240 ---- ---- ---- ---- 242.00 +9.70 232.30 2245 ---- ---- ---- ---- 240.50 +9.70 230.80 2250 ---- ---- ---- ---- 239.00 +9.60 229.40 2255 ---- ---- ---- ---- 237.50 +9.50 228.00 2260 ---- ---- ---- ---- 236.00 +9.40 226.60 2265 ---- ---- ---- ---- 234.60 +9.40 225.20 2270 ---- ---- ---- ---- 233.20 +9.40 223.80 2275 ---- ---- ---- ---- 231.80 +9.30 222.50 2280 ---- ---- ---- ---- 230.50 +9.30 221.20 2285 ---- ---- ---- ---- 229.20 +9.30 219.90 2290 ---- ---- ---- ---- 227.80 +9.10 218.70 2295 ---- ---- ---- ---- 226.60 +9.20 217.40 2300 ---- ---- ---- ---- 225.30 +9.10 216.20 2305 ---- ---- ---- ---- 224.10 +9.10 215.00 2310 ---- ---- ---- ---- 222.80 +8.90 213.90 2315 ---- ---- ---- ---- 221.60 +8.90 212.70 2320 ---- ---- ---- ---- 220.50 +8.90 211.60 2325 ---- ---- ---- ---- 219.30 +8.80 210.50 2330 ---- ---- ---- ---- 218.20 +8.80 209.40 2335 ---- ---- ---- ---- 217.00 +8.70 208.30 2340 ---- ---- ---- ---- 215.90 +8.70 207.20 2345 ---- ---- ---- ---- 214.90 +8.70 206.20 2350 ---- ---- ---- ---- 213.80 +8.60 205.20 2355 ---- ---- ---- ---- 212.70 +8.50 204.20 2360 ---- ---- ---- ---- 211.70 +8.50 203.20 2365 ---- ---- ---- ---- 210.70 +8.50 202.20 2370 ---- ---- ---- ---- 209.70 +8.50 201.20 2375 ---- ---- ---- ---- 208.70 +8.40 200.30 2380 ---- ---- ---- ---- 207.70 +8.40 199.30 2385 ---- ---- ---- ---- 206.70 +8.30 198.40 2390 ---- ---- ---- ---- 205.80 +8.30 197.50 2395 ---- ---- ---- ---- 204.80 +8.20 196.60 2400 ---- ---- ---- ---- 203.90 +8.20 195.70 2405 ---- ---- ---- ---- 203.00 +8.20 194.80 2410 ---- ---- ---- ---- 202.10 +8.10 194.00 2415 ---- ---- ---- ---- 201.20 +8.10 193.10 2420 ---- ---- ---- ---- 200.30 +8.00 192.30 2425 ---- ---- ---- ---- 199.40 +8.00 191.40 2430 ---- ---- ---- ---- 198.60 +8.00 190.60 2435 ---- ---- ---- ---- 197.70 +7.90 189.80 2440 ---- ---- ---- ---- 196.90 +7.90 189.00 2445 ---- ---- ---- ---- 196.10 +7.90 188.20 2450 ---- ---- ---- ---- 195.20 +7.80 187.40 2455 ---- ---- ---- ---- 194.40 +7.80 186.60 2460 ---- ---- ---- ---- 193.60 +7.80 185.80 2465 ---- ---- ---- ---- 192.80 +7.70 185.10 2470 ---- ---- ---- ---- 192.00 +7.70 184.30 2475 ---- ---- ---- ---- 191.20 +7.60 183.60 2480 ---- ---- ---- ---- 190.40 +7.60 182.80 2485 ---- ---- ---- ---- 189.70 +7.60 182.10 2490 ---- ---- ---- ---- 188.90 +7.50 181.40 2495 ---- ---- ---- ---- 188.20 +7.60 180.60 2500 ---- ---- ---- ---- 187.40 +7.50 179.90 2505 ---- ---- ---- ---- 186.70 +7.50 179.20 2510 ---- ---- ---- ---- 186.00 +7.50 178.50 2515 ---- ---- ---- ---- 185.20 +7.40 177.80 2520 ---- ---- ---- ---- 184.50 +7.30 177.20 2525 ---- ---- ---- ---- 183.80 +7.30 176.50 2530 ---- ---- ---- ---- 183.10 +7.30 175.80 2540 ---- ---- ---- ---- 181.80 +7.30 174.50 2550 ---- ---- ---- ---- 180.40 +7.10 173.30 2560 ---- ---- ---- ---- 179.10 +7.10 172.00 2570 ---- ---- ---- ---- 177.80 +7.00 170.80 2575 ---- ---- ---- ---- 177.20 +7.00 170.20 2580 ---- ---- ---- ---- 176.60 +7.00 169.60 2590 ---- ---- ---- ---- 175.40 +7.00 168.40 2600 ---- ---- ---- ---- 174.20 +6.90 167.30 2610 ---- ---- ---- ---- 173.00 +6.80 166.20 2625 ---- ---- ---- ---- 171.30 +6.70 164.60 2650 ---- ---- ---- ---- 168.60 +6.60 162.00 2675 ---- ---- ---- ---- 166.10 +6.60 159.50 2700 ---- ---- ---- ---- 163.60 +6.40 157.20 2725 ---- ---- ---- ---- 161.40 +6.30 155.10 2750 ---- ---- ---- ---- 159.20 +6.20 153.00 2775 ---- ---- ---- ---- 157.20 +6.10 151.10 2800 ---- ---- ---- ---- 155.30 +6.00 149.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 882.80 +18.50 864.30 1400 ---- ---- ---- ---- 859.30 +18.20 841.10 1425 ---- ---- ---- ---- 836.10 +18.00 818.10 1450 ---- ---- ---- ---- 813.10 +17.80 795.30 1475 ---- ---- ---- ---- 790.30 +17.50 772.80 1500 ---- ---- ---- ---- 767.80 +17.30 750.50 1525 ---- ---- ---- ---- 745.60 +17.10 728.50 1550 ---- ---- ---- ---- 723.50 +16.80 706.70 1570 ---- ---- ---- ---- 706.00 +16.60 689.40 1575 ---- ---- ---- ---- 701.70 +16.60 685.10 1580 ---- ---- ---- ---- 697.40 +16.60 680.80 1590 ---- ---- ---- ---- 688.70 +16.50 672.20 1600 ---- ---- ---- ---- 680.10 +16.40 663.70 1610 ---- ---- ---- ---- 671.50 +16.30 655.20 1620 ---- ---- ---- ---- 663.00 +16.30 646.70 1625 ---- ---- ---- ---- 658.70 +16.20 642.50 1630 ---- ---- ---- ---- 654.50 +16.20 638.30 1640 ---- ---- ---- ---- 646.00 +16.10 629.90 1650 ---- ---- ---- ---- 637.50 +15.90 621.60 1660 ---- ---- ---- ---- 629.10 +15.90 613.20 1670 ---- ---- ---- ---- 620.80 +15.80 605.00 1675 ---- ---- ---- ---- 616.60 +15.80 600.80 1680 ---- ---- ---- ---- 612.40 +15.70 596.70 1685 ---- ---- ---- ---- 608.30 +15.70 592.60 1690 ---- ---- ---- ---- 604.10 +15.60 588.50 1695 ---- ---- ---- ---- 600.00 +15.60 584.40 1700 ---- ---- ---- ---- 595.90 +15.60 580.30 1705 ---- ---- ---- ---- 591.70 +15.40 576.30 1710 ---- ---- ---- ---- 587.60 +15.40 572.20 1715 ---- ---- ---- ---- 583.50 +15.40 568.10 1720 ---- ---- ---- ---- 579.40 +15.30 564.10 1725 ---- ---- ---- ---- 575.40 +15.30 560.10 1730 ---- ---- ---- ---- 571.30 +15.30 556.00 1735 ---- ---- ---- ---- 567.20 +15.20 552.00 1740 ---- ---- ---- ---- 563.20 +15.20 548.00 1745 ---- ---- ---- ---- 559.20 +15.20 544.00 1750 ---- ---- ---- ---- 555.10 +15.00 540.10 1755 ---- ---- ---- ---- 551.10 +15.00 536.10 1760 ---- ---- ---- ---- 547.10 +15.00 532.10 1765 ---- ---- ---- ---- 543.10 +14.90 528.20 1770 ---- ---- ---- ---- 539.20 +14.90 524.30 1775 ---- ---- ---- ---- 535.20 +14.80 520.40 1780 ---- ---- ---- ---- 531.20 +14.70 516.50 1785 ---- ---- ---- ---- 527.30 +14.70 512.60 1790 ---- ---- ---- ---- 523.40 +14.70 508.70 1795 ---- ---- ---- ---- 519.50 +14.70 504.80 1800 ---- ---- ---- ---- 515.60 +14.60 501.00 1805 ---- ---- ---- ---- 511.70 +14.60 497.10 1810 ---- ---- ---- ---- 507.80 +14.50 493.30 1815 ---- ---- ---- ---- 504.00 +14.50 489.50 1820 ---- ---- ---- ---- 500.10 +14.40 485.70 1825 ---- ---- ---- ---- 496.30 +14.40 481.90 1830 ---- ---- ---- ---- 492.50 +14.40 478.10 1835 ---- ---- ---- ---- 488.70 +14.30 474.40 1840 ---- ---- ---- ---- 484.90 +14.20 470.70 1845 ---- ---- ---- ---- 481.10 +14.10 467.00 1850 ---- ---- ---- ---- 477.40 +14.10 463.30 1855 ---- ---- ---- ---- 473.60 +14.00 459.60 1860 ---- ---- ---- ---- 469.90 +14.00 455.90 1865 ---- ---- ---- ---- 466.20 +13.90 452.30 1870 ---- ---- ---- ---- 462.60 +14.00 448.60 1875 ---- ---- ---- ---- 458.90 +13.90 445.00 1880 ---- ---- ---- ---- 455.30 +13.90 441.40 1885 ---- ---- ---- ---- 451.60 +13.70 437.90 1890 ---- ---- ---- ---- 448.10 +13.80 434.30 1895 ---- ---- ---- ---- 444.50 +13.70 430.80 1900 ---- ---- ---- ---- 440.90 +13.60 427.30 1905 ---- ---- ---- ---- 437.40 +13.60 423.80 1910 ---- ---- ---- ---- 433.90 +13.50 420.40 1915 ---- ---- ---- ---- 430.40 +13.50 416.90 1920 ---- ---- ---- ---- 426.90 +13.40 413.50 1925 ---- ---- ---- ---- 423.50 +13.40 410.10 1930 ---- ---- ---- ---- 420.10 +13.30 406.80 1935 ---- ---- ---- ---- 416.70 +13.30 403.40 1940 ---- ---- ---- ---- 413.30 +13.20 400.10 1945 ---- ---- ---- ---- 410.00 +13.10 396.90 1950 ---- ---- ---- ---- 406.70 +13.10 393.60 1955 ---- ---- ---- ---- 403.40 +13.00 390.40 1960 ---- ---- ---- ---- 400.10 +12.90 387.20 1965 ---- ---- ---- ---- 396.90 +12.90 384.00 1970 ---- ---- ---- ---- 393.70 +12.90 380.80 1975 ---- ---- ---- ---- 390.50 +12.80 377.70 1980 ---- ---- ---- ---- 387.40 +12.80 374.60 1985 ---- ---- ---- ---- 384.30 +12.70 371.60 1990 ---- ---- ---- ---- 381.20 +12.70 368.50 1995 ---- ---- ---- ---- 378.10 +12.60 365.50 2000 ---- ---- ---- ---- 375.10 +12.50 362.60 2005 ---- ---- ---- ---- 372.10 +12.50 359.60 2010 ---- ---- ---- ---- 369.10 +12.40 356.70 2015 ---- ---- ---- ---- 366.20 +12.40 353.80 2020 ---- ---- ---- ---- 363.20 +12.20 351.00 2025 ---- ---- ---- ---- 360.40 +12.30 348.10 2030 ---- ---- ---- ---- 357.50 +12.20 345.30 2035 ---- ---- ---- ---- 354.70 +12.10 342.60 2040 ---- ---- ---- ---- 351.90 +12.10 339.80 2045 ---- ---- ---- ---- 349.20 +12.10 337.10 2050 ---- ---- ---- ---- 346.40 +11.90 334.50 2055 ---- ---- ---- ---- 343.70 +11.90 331.80 2060 ---- ---- ---- ---- 341.10 +11.90 329.20 2065 ---- ---- ---- ---- 338.40 +11.70 326.70 2070 ---- ---- ---- ---- 335.80 +11.70 324.10 2075 ---- ---- ---- ---- 333.30 +11.70 321.60 2080 ---- ---- ---- ---- 330.70 +11.60 319.10 2085 ---- ---- ---- ---- 328.20 +11.50 316.70 2090 ---- ---- ---- ---- 325.80 +11.50 314.30 2095 ---- ---- ---- ---- 323.30 +11.40 311.90 2100 ---- ---- ---- ---- 320.90 +11.40 309.50 2105 ---- ---- ---- ---- 318.50 +11.30 307.20 2110 ---- ---- ---- ---- 316.10 +11.20 304.90 2115 ---- ---- ---- ---- 313.80 +11.20 302.60 2120 ---- ---- ---- ---- 311.40 +11.10 300.30 2125 ---- ---- ---- ---- 309.20 +11.10 298.10 2130 ---- ---- ---- ---- 306.90 +11.00 295.90 2135 ---- ---- ---- ---- 304.70 +11.00 293.70 2140 ---- ---- ---- ---- 302.40 +10.90 291.50 2145 ---- ---- ---- ---- 300.30 +10.90 289.40 2150 ---- ---- ---- ---- 298.10 +10.80 287.30 2155 ---- ---- ---- ---- 296.00 +10.80 285.20 2160 ---- ---- ---- ---- 293.90 +10.70 283.20 2165 ---- ---- ---- ---- 291.80 +10.60 281.20 2170 ---- ---- ---- ---- 289.80 +10.60 279.20 2175 ---- ---- ---- ---- 287.80 +10.60 277.20 2180 ---- ---- ---- ---- 285.80 +10.50 275.30 2185 ---- ---- ---- ---- 283.80 +10.40 273.40 2190 ---- ---- ---- ---- 281.90 +10.40 271.50 2195 ---- ---- ---- ---- 280.00 +10.30 269.70 2200 ---- ---- ---- ---- 278.10 +10.20 267.90 2205 ---- ---- ---- ---- 276.30 +10.20 266.10 2210 ---- ---- ---- ---- 274.50 +10.20 264.30 2215 ---- ---- ---- ---- 272.70 +10.10 262.60 2220 ---- ---- ---- ---- 270.90 +10.00 260.90 2225 ---- ---- ---- ---- 269.20 +10.00 259.20 2230 ---- ---- ---- ---- 267.50 +9.90 257.60 2235 ---- ---- ---- ---- 265.90 +9.90 256.00 2240 ---- ---- ---- ---- 264.20 +9.80 254.40 2245 ---- ---- ---- ---- 262.60 +9.80 252.80 2250 ---- ---- ---- ---- 261.10 +9.80 251.30 2255 ---- ---- ---- ---- 259.50 +9.70 249.80 2260 ---- ---- ---- ---- 258.00 +9.70 248.30 2265 ---- ---- ---- ---- 256.50 +9.60 246.90 2270 ---- ---- ---- ---- 255.00 +9.50 245.50 2275 ---- ---- ---- ---- 253.60 +9.50 244.10 2280 ---- ---- ---- ---- 252.20 +9.50 242.70 2285 ---- ---- ---- ---- 250.80 +9.40 241.40 2290 ---- ---- ---- ---- 249.40 +9.30 240.10 2295 ---- ---- ---- ---- 248.10 +9.30 238.80 2300 ---- ---- ---- ---- 246.80 +9.30 237.50 2305 ---- ---- ---- ---- 245.50 +9.20 236.30 2310 ---- ---- ---- ---- 244.20 +9.20 235.00 2315 ---- ---- ---- ---- 243.00 +9.20 233.80 2320 ---- ---- ---- ---- 241.80 +9.10 232.70 2325 ---- ---- ---- ---- 240.60 +9.10 231.50 2330 ---- ---- ---- ---- 239.40 +9.00 230.40 2335 ---- ---- ---- ---- 238.20 +8.90 229.30 2340 ---- ---- ---- ---- 237.10 +8.90 228.20 2345 ---- ---- ---- ---- 236.00 +8.90 227.10 2350 ---- ---- ---- ---- 234.90 +8.90 226.00 2355 ---- ---- ---- ---- 233.80 +8.80 225.00 2360 ---- ---- ---- ---- 232.70 +8.70 224.00 2365 ---- ---- ---- ---- 231.70 +8.70 223.00 2370 ---- ---- ---- ---- 230.60 +8.60 222.00 2375 ---- ---- ---- ---- 229.60 +8.60 221.00 2380 ---- ---- ---- ---- 228.60 +8.60 220.00 2385 ---- ---- ---- ---- 227.60 +8.50 219.10 2390 ---- ---- ---- ---- 226.70 +8.50 218.20 2395 ---- ---- ---- ---- 225.70 +8.50 217.20 2400 ---- ---- ---- ---- 224.80 +8.50 216.30 2405 ---- ---- ---- ---- 223.90 +8.40 215.50 2410 ---- ---- ---- ---- 223.00 +8.40 214.60 2415 ---- ---- ---- ---- 222.10 +8.40 213.70 2420 ---- ---- ---- ---- 221.20 +8.30 212.90 2425 ---- ---- ---- ---- 220.30 +8.30 212.00 2430 ---- ---- ---- ---- 219.40 +8.20 211.20 2435 ---- ---- ---- ---- 218.60 +8.20 210.40 2440 ---- ---- ---- ---- 217.70 +8.10 209.60 2445 ---- ---- ---- ---- 216.90 +8.10 208.80 2450 ---- ---- ---- ---- 216.10 +8.10 208.00 2455 ---- ---- ---- ---- 215.30 +8.10 207.20 2460 ---- ---- ---- ---- 214.50 +8.10 206.40 2465 ---- ---- ---- ---- 213.70 +8.00 205.70 2470 ---- ---- ---- ---- 212.90 +8.00 204.90 2475 ---- ---- ---- ---- 212.10 +7.90 204.20 2480 ---- ---- ---- ---- 211.30 +7.90 203.40 2485 ---- ---- ---- ---- 210.60 +7.90 202.70 2490 ---- ---- ---- ---- 209.80 +7.80 202.00 2495 ---- ---- ---- ---- 209.10 +7.80 201.30 2500 ---- ---- ---- ---- 208.30 +7.70 200.60 2505 ---- ---- ---- ---- 207.60 +7.70 199.90 2510 ---- ---- ---- ---- 206.90 +7.70 199.20 2515 ---- ---- ---- ---- 206.10 +7.60 198.50 2520 ---- ---- ---- ---- 205.40 +7.60 197.80 2525 ---- ---- ---- ---- 204.70 +7.60 197.10 2530 ---- ---- ---- ---- 204.00 +7.50 196.50 2535 ---- ---- ---- ---- 203.30 +7.50 195.80 2540 ---- ---- ---- ---- 202.70 +7.50 195.20 2550 ---- ---- ---- ---- 201.30 +7.40 193.90 2560 ---- ---- ---- ---- 200.00 +7.40 192.60 2570 ---- ---- ---- ---- 198.80 +7.40 191.40 2575 ---- ---- ---- ---- 198.10 +7.30 190.80 2580 ---- ---- ---- ---- 197.50 +7.30 190.20 2590 ---- ---- ---- ---- 196.30 +7.20 189.10 2600 ---- ---- ---- ---- 195.10 +7.20 187.90 2610 ---- ---- ---- ---- 193.90 +7.10 186.80 2620 ---- ---- ---- ---- 192.80 +7.10 185.70 2625 ---- ---- ---- ---- 192.20 +7.00 185.20 2630 ---- ---- ---- ---- 191.70 +7.00 184.70 2650 ---- ---- ---- ---- 189.50 +6.90 182.60 2675 ---- ---- ---- ---- 187.00 +6.80 180.20 2700 ---- ---- ---- ---- 184.60 +6.70 177.90 2725 ---- ---- ---- ---- 182.30 +6.60 175.70 2750 ---- ---- ---- ---- 180.20 +6.50 173.70 2775 ---- ---- ---- ---- 178.20 +6.40 171.80 2800 ---- ---- ---- ---- 176.30 +6.30 170.00 2825 ---- ---- ---- ---- 174.50 +6.20 168.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 873.10 +17.90 855.20 1425 ---- ---- ---- ---- 850.20 +17.70 832.50 1450 ---- ---- ---- ---- 827.50 +17.50 810.00 1475 ---- ---- ---- ---- 805.10 +17.30 787.80 1500 ---- ---- ---- ---- 782.80 +17.00 765.80 1525 ---- ---- ---- ---- 760.80 +16.80 744.00 1550 ---- ---- ---- ---- 739.00 +16.60 722.40 1575 ---- ---- ---- ---- 717.40 +16.30 701.10 1580 ---- ---- ---- ---- 713.20 +16.40 696.80 1590 ---- ---- ---- ---- 704.60 +16.20 688.40 1600 ---- ---- ---- ---- 696.10 +16.20 679.90 1610 ---- ---- ---- ---- 687.60 +16.10 671.50 1620 ---- ---- ---- ---- 679.10 +15.90 663.20 1625 ---- ---- ---- ---- 674.90 +15.90 659.00 1630 ---- ---- ---- ---- 670.70 +15.90 654.80 1640 ---- ---- ---- ---- 662.30 +15.80 646.50 1650 ---- ---- ---- ---- 654.00 +15.80 638.20 1660 ---- ---- ---- ---- 645.60 +15.60 630.00 1670 ---- ---- ---- ---- 637.30 +15.50 621.80 1675 ---- ---- ---- ---- 633.20 +15.50 617.70 1680 ---- ---- ---- ---- 629.10 +15.50 613.60 1685 ---- ---- ---- ---- 625.00 +15.40 609.60 1690 ---- ---- ---- ---- 620.90 +15.40 605.50 1695 ---- ---- ---- ---- 616.80 +15.40 601.40 1700 ---- ---- ---- ---- 612.70 +15.30 597.40 1705 ---- ---- ---- ---- 608.60 +15.20 593.40 1710 ---- ---- ---- ---- 604.50 +15.20 589.30 1715 ---- ---- ---- ---- 600.50 +15.20 585.30 1720 ---- ---- ---- ---- 596.40 +15.10 581.30 1725 ---- ---- ---- ---- 592.40 +15.10 577.30 1730 ---- ---- ---- ---- 588.30 +15.00 573.30 1735 ---- ---- ---- ---- 584.30 +15.00 569.30 1740 ---- ---- ---- ---- 580.30 +14.90 565.40 1745 ---- ---- ---- ---- 576.30 +14.90 561.40 1750 ---- ---- ---- ---- 572.30 +14.90 557.40 1755 ---- ---- ---- ---- 568.30 +14.80 553.50 1760 ---- ---- ---- ---- 564.30 +14.70 549.60 1765 ---- ---- ---- ---- 560.40 +14.70 545.70 1770 ---- ---- ---- ---- 556.40 +14.60 541.80 1775 ---- ---- ---- ---- 552.50 +14.60 537.90 1780 ---- ---- ---- ---- 548.60 +14.60 534.00 1785 ---- ---- ---- ---- 544.60 +14.50 530.10 1790 ---- ---- ---- ---- 540.70 +14.40 526.30 1795 ---- ---- ---- ---- 536.90 +14.50 522.40 1800 ---- ---- ---- ---- 533.00 +14.40 518.60 1805 ---- ---- ---- ---- 529.10 +14.30 514.80 1810 ---- ---- ---- ---- 525.30 +14.30 511.00 1815 ---- ---- ---- ---- 521.40 +14.20 507.20 1820 ---- ---- ---- ---- 517.60 +14.20 503.40 1825 ---- ---- ---- ---- 513.80 +14.20 499.60 1830 ---- ---- ---- ---- 510.00 +14.10 495.90 1835 ---- ---- ---- ---- 506.20 +14.10 492.10 1840 ---- ---- ---- ---- 502.50 +14.10 488.40 1845 ---- ---- ---- ---- 498.70 +14.00 484.70 1850 ---- ---- ---- ---- 495.00 +14.00 481.00 1855 ---- ---- ---- ---- 491.20 +13.80 477.40 1860 ---- ---- ---- ---- 487.50 +13.80 473.70 1865 ---- ---- ---- ---- 483.90 +13.80 470.10 1870 ---- ---- ---- ---- 480.20 +13.70 466.50 1875 ---- ---- ---- ---- 476.60 +13.70 462.90 1880 ---- ---- ---- ---- 472.90 +13.60 459.30 1885 ---- ---- ---- ---- 469.30 +13.60 455.70 1890 ---- ---- ---- ---- 465.70 +13.50 452.20 1895 ---- ---- ---- ---- 462.20 +13.50 448.70 1900 ---- ---- ---- ---- 458.60 +13.40 445.20 1905 ---- ---- ---- ---- 455.10 +13.40 441.70 1910 ---- ---- ---- ---- 451.60 +13.40 438.20 1915 ---- ---- ---- ---- 448.10 +13.30 434.80 1920 ---- ---- ---- ---- 444.60 +13.20 431.40 1925 ---- ---- ---- ---- 441.20 +13.20 428.00 1930 ---- ---- ---- ---- 437.80 +13.20 424.60 1935 ---- ---- ---- ---- 434.40 +13.10 421.30 1940 ---- ---- ---- ---- 431.00 +13.00 418.00 1945 ---- ---- ---- ---- 427.70 +13.00 414.70 1950 ---- ---- ---- ---- 424.40 +13.00 411.40 1955 ---- ---- ---- ---- 421.10 +12.90 408.20 1960 ---- ---- ---- ---- 417.80 +12.80 405.00 1965 ---- ---- ---- ---- 414.60 +12.80 401.80 1970 ---- ---- ---- ---- 411.40 +12.80 398.60 1975 ---- ---- ---- ---- 408.20 +12.70 395.50 1980 ---- ---- ---- ---- 405.00 +12.60 392.40 1985 ---- ---- ---- ---- 401.90 +12.60 389.30 1990 ---- ---- ---- ---- 398.80 +12.50 386.30 1995 ---- ---- ---- ---- 395.70 +12.40 383.30 2000 ---- ---- ---- ---- 392.70 +12.40 380.30 2005 ---- ---- ---- ---- 389.70 +12.40 377.30 2010 ---- ---- ---- ---- 386.70 +12.30 374.40 2015 ---- ---- ---- ---- 383.70 +12.20 371.50 2020 ---- ---- ---- ---- 380.80 +12.20 368.60 2025 ---- ---- ---- ---- 377.90 +12.10 365.80 2030 ---- ---- ---- ---- 375.10 +12.10 363.00 2035 ---- ---- ---- ---- 372.20 +12.00 360.20 2040 ---- ---- ---- ---- 369.40 +11.90 357.50 2045 ---- ---- ---- ---- 366.70 +12.00 354.70 2050 ---- ---- ---- ---- 363.90 +11.80 352.10 2055 ---- ---- ---- ---- 361.20 +11.80 349.40 2060 ---- ---- ---- ---- 358.60 +11.80 346.80 2065 ---- ---- ---- ---- 355.90 +11.70 344.20 2070 ---- ---- ---- ---- 353.30 +11.70 341.60 2075 ---- ---- ---- ---- 350.70 +11.60 339.10 2080 ---- ---- ---- ---- 348.20 +11.60 336.60 2085 ---- ---- ---- ---- 345.70 +11.50 334.20 2090 ---- ---- ---- ---- 343.20 +11.50 331.70 2095 ---- ---- ---- ---- 340.70 +11.40 329.30 2100 ---- ---- ---- ---- 338.30 +11.30 327.00 2105 ---- ---- ---- ---- 335.90 +11.30 324.60 2110 ---- ---- ---- ---- 333.50 +11.20 322.30 2115 ---- ---- ---- ---- 331.20 +11.20 320.00 2120 ---- ---- ---- ---- 328.80 +11.10 317.70 2125 ---- ---- ---- ---- 326.60 +11.10 315.50 2130 ---- ---- ---- ---- 324.30 +11.00 313.30 2135 ---- ---- ---- ---- 322.00 +10.90 311.10 2140 ---- ---- ---- ---- 319.80 +10.90 308.90 2145 ---- ---- ---- ---- 317.60 +10.80 306.80 2150 ---- ---- ---- ---- 315.50 +10.80 304.70 2155 ---- ---- ---- ---- 313.30 +10.70 302.60 2160 ---- ---- ---- ---- 311.20 +10.70 300.50 2165 ---- ---- ---- ---- 309.20 +10.70 298.50 2170 ---- ---- ---- ---- 307.10 +10.60 296.50 2175 ---- ---- ---- ---- 305.10 +10.60 294.50 2180 ---- ---- ---- ---- 303.10 +10.50 292.60 2185 ---- ---- ---- ---- 301.10 +10.40 290.70 2190 ---- ---- ---- ---- 299.20 +10.40 288.80 2195 ---- ---- ---- ---- 297.30 +10.40 286.90 2200 ---- ---- ---- ---- 295.40 +10.30 285.10 2205 ---- ---- ---- ---- 293.50 +10.20 283.30 2210 ---- ---- ---- ---- 291.70 +10.20 281.50 2215 ---- ---- ---- ---- 289.90 +10.10 279.80 2220 ---- ---- ---- ---- 288.20 +10.10 278.10 2225 ---- ---- ---- ---- 286.40 +10.00 276.40 2230 ---- ---- ---- ---- 284.70 +10.00 274.70 2235 ---- ---- ---- ---- 283.10 +10.00 273.10 2240 ---- ---- ---- ---- 281.40 +9.90 271.50 2245 ---- ---- ---- ---- 279.80 +9.90 269.90 2250 ---- ---- ---- ---- 278.20 +9.80 268.40 2255 ---- ---- ---- ---- 276.70 +9.80 266.90 2260 ---- ---- ---- ---- 275.10 +9.70 265.40 2265 ---- ---- ---- ---- 273.60 +9.60 264.00 2270 ---- ---- ---- ---- 272.20 +9.70 262.50 2275 ---- ---- ---- ---- 270.70 +9.60 261.10 2280 ---- ---- ---- ---- 269.30 +9.50 259.80 2285 ---- ---- ---- ---- 267.90 +9.50 258.40 2290 ---- ---- ---- ---- 266.50 +9.40 257.10 2295 ---- ---- ---- ---- 265.20 +9.40 255.80 2300 ---- ---- ---- ---- 263.90 +9.40 254.50 2305 ---- ---- ---- ---- 262.60 +9.30 253.30 2310 ---- ---- ---- ---- 261.30 +9.20 252.10 2315 ---- ---- ---- ---- 260.10 +9.20 250.90 2320 ---- ---- ---- ---- 258.90 +9.20 249.70 2325 ---- ---- ---- ---- 257.70 +9.20 248.50 2330 ---- ---- ---- ---- 256.50 +9.10 247.40 2335 ---- ---- ---- ---- 255.30 +9.00 246.30 2340 ---- ---- ---- ---- 254.20 +9.00 245.20 2345 ---- ---- ---- ---- 253.10 +9.00 244.10 2350 ---- ---- ---- ---- 252.00 +8.90 243.10 2355 ---- ---- ---- ---- 250.90 +8.90 242.00 2360 ---- ---- ---- ---- 249.90 +8.90 241.00 2365 ---- ---- ---- ---- 248.80 +8.80 240.00 2370 ---- ---- ---- ---- 247.80 +8.80 239.00 2375 ---- ---- ---- ---- 246.80 +8.70 238.10 2380 ---- ---- ---- ---- 245.80 +8.70 237.10 2385 ---- ---- ---- ---- 244.80 +8.60 236.20 2390 ---- ---- ---- ---- 243.90 +8.60 235.30 2395 ---- ---- ---- ---- 242.90 +8.50 234.40 2400 ---- ---- ---- ---- 242.00 +8.50 233.50 2405 ---- ---- ---- ---- 241.10 +8.50 232.60 2410 ---- ---- ---- ---- 240.20 +8.50 231.70 2415 ---- ---- ---- ---- 239.30 +8.40 230.90 2420 ---- ---- ---- ---- 238.50 +8.50 230.00 2425 ---- ---- ---- ---- 237.60 +8.40 229.20 2430 ---- ---- ---- ---- 236.80 +8.40 228.40 2435 ---- ---- ---- ---- 235.90 +8.30 227.60 2440 ---- ---- ---- ---- 235.10 +8.30 226.80 2445 ---- ---- ---- ---- 234.30 +8.20 226.10 2450 ---- ---- ---- ---- 233.50 +8.20 225.30 2455 ---- ---- ---- ---- 232.70 +8.20 224.50 2460 ---- ---- ---- ---- 231.90 +8.10 223.80 2465 ---- ---- ---- ---- 231.20 +8.20 223.00 2470 ---- ---- ---- ---- 230.40 +8.10 222.30 2475 ---- ---- ---- ---- 229.60 +8.00 221.60 2480 ---- ---- ---- ---- 228.90 +8.00 220.90 2485 ---- ---- ---- ---- 228.20 +8.00 220.20 2490 ---- ---- ---- ---- 227.40 +7.90 219.50 2495 ---- ---- ---- ---- 226.70 +7.90 218.80 2500 ---- ---- ---- ---- 226.00 +7.90 218.10 2505 ---- ---- ---- ---- 225.30 +7.80 217.50 2510 ---- ---- ---- ---- 224.60 +7.80 216.80 2515 ---- ---- ---- ---- 223.90 +7.80 216.10 2520 ---- ---- ---- ---- 223.30 +7.80 215.50 2525 ---- ---- ---- ---- 222.60 +7.70 214.90 2530 ---- ---- ---- ---- 221.90 +7.70 214.20 2535 ---- ---- ---- ---- 221.30 +7.70 213.60 2540 ---- ---- ---- ---- 220.60 +7.60 213.00 2545 ---- ---- ---- ---- 220.00 +7.60 212.40 2550 ---- ---- ---- ---- 219.40 +7.60 211.80 2560 ---- ---- ---- ---- 218.10 +7.50 210.60 2570 ---- ---- ---- ---- 216.90 +7.50 209.40 2575 ---- ---- ---- ---- 216.40 +7.50 208.90 2580 ---- ---- ---- ---- 215.80 +7.50 208.30 2590 ---- ---- ---- ---- 214.60 +7.40 207.20 2600 ---- ---- ---- ---- 213.50 +7.40 206.10 2610 ---- ---- ---- ---- 212.40 +7.30 205.10 2620 ---- ---- ---- ---- 211.30 +7.20 204.10 2625 ---- ---- ---- ---- 210.80 +7.20 203.60 2630 ---- ---- ---- ---- 210.30 +7.20 203.10 2640 ---- ---- ---- ---- 209.30 +7.20 202.10 2650 ---- ---- ---- ---- 208.30 +7.10 201.20 2675 ---- ---- ---- ---- 205.90 +7.00 198.90 2700 ---- ---- ---- ---- 203.70 +6.90 196.80 2725 ---- ---- ---- ---- 201.60 +6.80 194.80 2750 ---- ---- ---- ---- 199.60 +6.70 192.90 2775 ---- ---- ---- ---- 197.70 +6.60 191.10 2800 ---- ---- ---- ---- 196.00 +6.50 189.50 2825 ---- ---- ---- ---- 194.40 +6.40 188.00 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 683.50 +16.40 667.10 1650 ---- ---- ---- ---- 663.10 +16.10 647.00 1675 ---- ---- ---- ---- 643.20 +15.80 627.40 1700 ---- ---- ---- ---- 623.60 +15.50 608.10 1725 ---- ---- ---- ---- 604.40 +15.30 589.10 1750 ---- ---- ---- ---- 585.50 +14.90 570.60 1775 ---- ---- ---- ---- 567.00 +14.70 552.30 1800 ---- ---- ---- ---- 548.90 +14.40 534.50 1820 ---- ---- ---- ---- 534.60 +14.20 520.40 1825 ---- ---- ---- ---- 531.10 +14.20 516.90 1830 ---- ---- ---- ---- 527.60 +14.10 513.50 1840 ---- ---- ---- ---- 520.60 +14.00 506.60 1850 ---- ---- ---- ---- 513.60 +13.90 499.70 1860 ---- ---- ---- ---- 506.80 +13.90 492.90 1870 ---- ---- ---- ---- 499.90 +13.70 486.20 1875 ---- ---- ---- ---- 496.50 +13.60 482.90 1880 ---- ---- ---- ---- 493.10 +13.60 479.50 1890 ---- ---- ---- ---- 486.40 +13.50 472.90 1900 ---- ---- ---- ---- 479.70 +13.40 466.30 1910 ---- ---- ---- ---- 473.10 +13.30 459.80 1915 ---- ---- ---- ---- 469.80 +13.20 456.60 1920 ---- ---- ---- ---- 466.50 +13.10 453.40 1925 ---- ---- ---- ---- 463.30 +13.20 450.10 1930 ---- ---- ---- ---- 460.00 +13.10 446.90 1935 ---- ---- ---- ---- 456.80 +13.00 443.80 1940 ---- ---- ---- ---- 453.60 +13.00 440.60 1945 ---- ---- ---- ---- 450.40 +13.00 437.40 1950 ---- ---- ---- ---- 447.20 +12.90 434.30 1955 ---- ---- ---- ---- 444.00 +12.90 431.10 1960 ---- ---- ---- ---- 440.80 +12.80 428.00 1965 ---- ---- ---- ---- 437.60 +12.70 424.90 1970 ---- ---- ---- ---- 434.50 +12.70 421.80 1975 ---- ---- ---- ---- 431.30 +12.60 418.70 1980 ---- ---- ---- ---- 428.20 +12.60 415.60 1985 ---- ---- ---- ---- 425.10 +12.50 412.60 1990 ---- ---- ---- ---- 422.00 +12.50 409.50 1995 ---- ---- ---- ---- 418.90 +12.40 406.50 2000 ---- ---- ---- ---- 415.90 +12.40 403.50 2005 ---- ---- ---- ---- 412.80 +12.30 400.50 2010 ---- ---- ---- ---- 409.80 +12.30 397.50 2015 ---- ---- ---- ---- 406.80 +12.20 394.60 2020 ---- ---- ---- ---- 403.80 +12.10 391.70 2025 ---- ---- ---- ---- 400.90 +12.20 388.70 2030 ---- ---- ---- ---- 397.90 +12.00 385.90 2035 ---- ---- ---- ---- 395.00 +12.00 383.00 2040 ---- ---- ---- ---- 392.10 +12.00 380.10 2045 ---- ---- ---- ---- 389.30 +12.00 377.30 2050 ---- ---- ---- ---- 386.40 +11.90 374.50 2055 ---- ---- ---- ---- 383.60 +11.80 371.80 2060 ---- ---- ---- ---- 380.80 +11.70 369.10 2065 ---- ---- ---- ---- 378.10 +11.70 366.40 2070 ---- ---- ---- ---- 375.40 +11.70 363.70 2075 ---- ---- ---- ---- 372.70 +11.60 361.10 2080 ---- ---- ---- ---- 370.00 +11.50 358.50 2085 ---- ---- ---- ---- 367.40 +11.50 355.90 2090 ---- ---- ---- ---- 364.80 +11.40 353.40 2095 ---- ---- ---- ---- 362.30 +11.40 350.90 2100 ---- ---- ---- ---- 359.80 +11.40 348.40 2105 ---- ---- ---- ---- 357.30 +11.30 346.00 2110 ---- ---- ---- ---- 354.90 +11.30 343.60 2115 ---- ---- ---- ---- 352.50 +11.20 341.30 2120 ---- ---- ---- ---- 350.10 +11.10 339.00 2125 ---- ---- ---- ---- 347.80 +11.10 336.70 2130 ---- ---- ---- ---- 345.50 +11.10 334.40 2135 ---- ---- ---- ---- 343.20 +11.00 332.20 2140 ---- ---- ---- ---- 340.90 +10.90 330.00 2145 ---- ---- ---- ---- 338.70 +10.90 327.80 2150 ---- ---- ---- ---- 336.40 +10.80 325.60 2155 ---- ---- ---- ---- 334.30 +10.80 323.50 2160 ---- ---- ---- ---- 332.10 +10.80 321.30 2165 ---- ---- ---- ---- 330.00 +10.70 319.30 2170 ---- ---- ---- ---- 327.90 +10.70 317.20 2175 ---- ---- ---- ---- 325.80 +10.60 315.20 2180 ---- ---- ---- ---- 323.70 +10.50 313.20 2185 ---- ---- ---- ---- 321.70 +10.50 311.20 2190 ---- ---- ---- ---- 319.70 +10.50 309.20 2195 ---- ---- ---- ---- 317.70 +10.40 307.30 2200 ---- ---- ---- ---- 315.80 +10.40 305.40 2205 ---- ---- ---- ---- 313.90 +10.30 303.60 2210 ---- ---- ---- ---- 312.00 +10.30 301.70 2215 ---- ---- ---- ---- 310.10 +10.20 299.90 2220 ---- ---- ---- ---- 308.30 +10.20 298.10 2225 ---- ---- ---- ---- 306.50 +10.10 296.40 2230 ---- ---- ---- ---- 304.70 +10.10 294.60 2235 ---- ---- ---- ---- 303.00 +10.00 293.00 2240 ---- ---- ---- ---- 301.30 +10.00 291.30 2245 ---- ---- ---- ---- 299.60 +10.00 289.60 2250 ---- ---- ---- ---- 297.90 +9.90 288.00 2255 ---- ---- ---- ---- 296.30 +9.80 286.50 2260 ---- ---- ---- ---- 294.70 +9.80 284.90 2265 ---- ---- ---- ---- 293.10 +9.70 283.40 2270 ---- ---- ---- ---- 291.60 +9.70 281.90 2275 ---- ---- ---- ---- 290.10 +9.70 280.40 2280 ---- ---- ---- ---- 288.60 +9.60 279.00 2285 ---- ---- ---- ---- 287.20 +9.60 277.60 2290 ---- ---- ---- ---- 285.80 +9.60 276.20 2295 ---- ---- ---- ---- 284.40 +9.50 274.90 2300 ---- ---- ---- ---- 283.00 +9.40 273.60 2305 ---- ---- ---- ---- 281.70 +9.40 272.30 2310 ---- ---- ---- ---- 280.40 +9.40 271.00 2315 ---- ---- ---- ---- 279.10 +9.40 269.70 2320 ---- ---- ---- ---- 277.80 +9.30 268.50 2325 ---- ---- ---- ---- 276.60 +9.30 267.30 2330 ---- ---- ---- ---- 275.40 +9.30 266.10 2335 ---- ---- ---- ---- 274.20 +9.20 265.00 2340 ---- ---- ---- ---- 273.00 +9.10 263.90 2345 ---- ---- ---- ---- 271.80 +9.00 262.80 2350 ---- ---- ---- ---- 270.70 +9.00 261.70 2355 ---- ---- ---- ---- 269.60 +9.00 260.60 2360 ---- ---- ---- ---- 268.50 +8.90 259.60 2365 ---- ---- ---- ---- 267.50 +9.00 258.50 2370 ---- ---- ---- ---- 266.40 +8.90 257.50 2375 ---- ---- ---- ---- 265.40 +8.90 256.50 2380 ---- ---- ---- ---- 264.40 +8.80 255.60 2385 ---- ---- ---- ---- 263.40 +8.80 254.60 2390 ---- ---- ---- ---- 262.40 +8.70 253.70 2395 ---- ---- ---- ---- 261.50 +8.70 252.80 2400 ---- ---- ---- ---- 260.60 +8.70 251.90 2405 ---- ---- ---- ---- 259.60 +8.60 251.00 2410 ---- ---- ---- ---- 258.70 +8.60 250.10 2415 ---- ---- ---- ---- 257.80 +8.50 249.30 2420 ---- ---- ---- ---- 257.00 +8.60 248.40 2425 ---- ---- ---- ---- 256.10 +8.50 247.60 2430 ---- ---- ---- ---- 255.20 +8.40 246.80 2435 ---- ---- ---- ---- 254.40 +8.40 246.00 2440 ---- ---- ---- ---- 253.60 +8.40 245.20 2445 ---- ---- ---- ---- 252.80 +8.40 244.40 2450 ---- ---- ---- ---- 252.00 +8.40 243.60 2455 ---- ---- ---- ---- 251.20 +8.30 242.90 2460 ---- ---- ---- ---- 250.40 +8.30 242.10 2465 ---- ---- ---- ---- 249.70 +8.30 241.40 2470 ---- ---- ---- ---- 248.90 +8.20 240.70 2475 ---- ---- ---- ---- 248.20 +8.20 240.00 2480 ---- ---- ---- ---- 247.40 +8.10 239.30 2485 ---- ---- ---- ---- 246.70 +8.10 238.60 2490 ---- ---- ---- ---- 246.00 +8.10 237.90 2495 ---- ---- ---- ---- 245.30 +8.10 237.20 2500 ---- ---- ---- ---- 244.60 +8.00 236.60 2505 ---- ---- ---- ---- 243.90 +8.00 235.90 2510 ---- ---- ---- ---- 243.20 +8.00 235.20 2515 ---- ---- ---- ---- 242.60 +8.00 234.60 2520 ---- ---- ---- ---- 241.90 +7.90 234.00 2525 ---- ---- ---- ---- 241.20 +7.90 233.30 2530 ---- ---- ---- ---- 240.60 +7.90 232.70 2535 ---- ---- ---- ---- 239.90 +7.80 232.10 2540 ---- ---- ---- ---- 239.30 +7.80 231.50 2545 ---- ---- ---- ---- 238.70 +7.80 230.90 2550 ---- ---- ---- ---- 238.10 +7.80 230.30 2555 ---- ---- ---- ---- 237.50 +7.80 229.70 2560 ---- ---- ---- ---- 236.80 +7.70 229.10 2565 ---- ---- ---- ---- 236.30 +7.70 228.60 2570 ---- ---- ---- ---- 235.70 +7.70 228.00 2575 ---- ---- ---- ---- 235.10 +7.70 227.40 2580 ---- ---- ---- ---- 234.50 +7.60 226.90 2590 ---- ---- ---- ---- 233.40 +7.60 225.80 2600 ---- ---- ---- ---- 232.30 +7.50 224.80 2610 ---- ---- ---- ---- 231.20 +7.50 223.70 2620 ---- ---- ---- ---- 230.20 +7.50 222.70 2625 ---- ---- ---- ---- 229.60 +7.40 222.20 2630 ---- ---- ---- ---- 229.10 +7.30 221.80 2640 ---- ---- ---- ---- 228.10 +7.30 220.80 2650 ---- ---- ---- ---- 227.20 +7.30 219.90 2660 ---- ---- ---- ---- 226.20 +7.20 219.00 2675 ---- ---- ---- ---- 224.90 +7.20 217.70 2700 ---- ---- ---- ---- 222.70 +7.10 215.60 2725 ---- ---- ---- ---- 220.60 +6.90 213.70 2750 ---- ---- ---- ---- 218.70 +6.90 211.80 2775 ---- ---- ---- ---- 216.90 +6.70 210.20 2800 ---- ---- ---- ---- 215.30 +6.70 208.60 2825 ---- ---- ---- ---- 213.70 +6.60 207.10 2850 ---- ---- ---- ---- 212.30 +6.60 205.70 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 5100 1225 ---- ---- ---- ---- .10 .00 .10 30 1250 ---- ---- ---- ---- .10 .00 .10 131 1275 ---- ---- ---- ---- .10 .00 .10 104 1300 ---- ---- ---- ---- .10 .00 .10 4065 1325 ---- ---- ---- ---- .10 .00 .10 25 1350 ---- ---- ---- ---- .10 .00 .10 50 1375 ---- ---- ---- ---- .10 .00 .10 6 1390 ---- ---- ---- ---- .10 .00 .10 28 1400 ---- ---- ---- ---- .10 .00 .10 1704 1410 ---- ---- ---- ---- .10 .00 .10 15 1420 ---- ---- ---- ---- .10 .00 .10 51 1425 ---- ---- ---- ---- .10 .00 .10 127 1430 ---- ---- ---- ---- .10 .00 .10 494 1440 ---- ---- ---- ---- .10 .00 .10 23 1450 ---- ---- ---- ---- .10 .00 .10 335 1460 ---- ---- ---- ---- .10 .00 .10 69 1470 ---- ---- ---- ---- .10 .00 .10 107 1475 ---- ---- ---- ---- .10 .00 .10 58 1480 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 .00 .10 190 1495 ---- ---- ---- ---- .10 .00 .10 28 1500 ---- ---- ---- ---- .10 .00 .10 259 1505 ---- ---- ---- ---- .10 .00 .10 50 1510 ---- ---- ---- ---- .10 .00 .10 32 1515 ---- ---- ---- ---- .10 .00 .10 2 1520 ---- ---- ---- ---- .10 .00 .10 2 1525 ---- ---- ---- ---- .10 .00 .10 109 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 5 1540 ---- ---- ---- ---- .10 .00 .10 28 1545 ---- ---- ---- ---- .10 .00 .10 41 1550 ---- ---- ---- ---- .10 .00 .10 161 1555 ---- ---- ---- ---- .10 .00 .10 1 1560 ---- ---- ---- ---- .10 .00 .10 115 1565 ---- ---- ---- ---- .10 .00 .10 24 1570 ---- ---- ---- ---- .10 .00 .10 4 1575 ---- ---- ---- ---- .10 .00 .10 136 1580 ---- ---- ---- ---- .10 .00 .10 6 1585 ---- ---- ---- ---- .10 .00 .10 23 1590 ---- ---- ---- ---- .10 .00 .10 7 1595 ---- ---- ---- ---- .10 .00 .10 1 92 1600 ---- ---- ---- ---- .10 .00 .10 2 232 1605 ---- ---- ---- ---- .10 .00 .10 21 1610 ---- ---- ---- ---- .10 .00 .10 15 1615 ---- ---- ---- ---- .10 .00 .10 22 1620 ---- ---- ---- ---- .10 .00 .10 35 1625 ---- ---- ---- ---- .10 .00 .10 2 119 1630 ---- ---- ---- ---- .10 .00 .10 10 1635 ---- ---- ---- ---- .10 .00 .10 19 1640 ---- ---- ---- ---- .10 .00 .10 28 1645 ---- ---- ---- ---- .10 .00 .10 61 1650 ---- ---- ---- ---- .10 .00 .10 5 184 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 .10 .10 .10 .10 .00 5 .10 88 1685 ---- ---- ---- ---- .10 .00 .10 40 1690 ---- ---- ---- ---- .10 .00 .10 66 1695 ---- ---- ---- ---- .10 .00 .10 10 1700 .10 .10 .10 .10 .10 .00 3 .10 13 513 1705 ---- ---- ---- ---- .10 .00 .10 28 1710 ---- ---- ---- ---- .10 .00 .10 149 1715 ---- ---- ---- ---- .10 .00 .10 119 1720 ---- ---- ---- ---- .10 .00 .10 1057 1725 ---- ---- ---- ---- .10 .00 .10 10 1214 1730 ---- ---- ---- ---- .10 .00 .10 102 1735 ---- ---- ---- ---- .10 .00 .10 216 1740 ---- ---- ---- ---- .10 .00 .10 1 536 1745 ---- ---- ---- ---- .10 .00 .10 1 202 1750 ---- ---- .10A .10A .10 -.10 .20 892 1755 ---- ---- .10A .10A .10 -.10 .20 15 1760 ---- ---- ---- ---- .10 -.10 .20 560 1765 ---- ---- ---- ---- .10 -.10 .20 50 95 1770 ---- ---- ---- ---- .10 -.10 2 .20 80 1775 ---- ---- ---- ---- .20 .00 .20 1399 1780 ---- ---- .20A .20A .20 -.10 .30 1 110 1785 ---- ---- .20A .20A .20 -.10 .30 620 1790 ---- ---- .20A .20A .20 -.10 .30 117 1795 ---- ---- .20A .20A .20 -.20 .40 71 1800 .20 .20 .20 .20 .20 -.20 20 .40 1662 2037 1805 ---- ---- .30A .30A .30 -.20 .50 1 75 1810 ---- ---- .30A .30A .30 -.20 6 .50 112 1815 .30 .30 .30 .30 .30 -.30 1 .60 54 1820 ---- ---- .30A .30A .30 -.30 .60 2 289 1825 ---- ---- .40A .40A .40 -.30 3 .70 16 488 1830 ---- ---- .40A .40A .40 -.40 .80 2 121 1835 .80 .80 .40 .40 .40 -.50 10 .90 756 1840 ---- ---- .50A .50A .50 -.50 1.00 2 389 1845 1.10 1.10 .50 .50 .50 -.70 10 1.20 188 1850 1.00 1.00 .60 .60 .60 -.70 301 1.30 3328 6132 1855 ---- ---- .70A .70A .70 -.80 1.50 718 1860 .80 .80 .80 .80 .80 -.90 503 1.70 560 1041 1865 .90 .90 .80 .80 .90 -1.00 7 1.90 869 1870 1.10 1.10 .90A 1.00 1.00 -1.20 48 2.20 34 425 1875 2.20 2.20 1.00 1.00A 1.10 -1.40 572 2.50 611 3589 1880 1.90 1.90 1.20 1.20 1.30 -1.50 14 2.80 6 1254 1885 2.90 3.30B 1.30A 1.30A 1.50 -1.70 6 3.20 80 222 1890 1.80 3.80B 1.50 1.70B 1.70 -2.00 27 3.70 26 531 1895 3.70 4.40B 1.70A 1.70A 2.00 -2.30 13 4.30 42 235 1900 4.90 5.10B 1.90A 2.20B 2.30 -2.60 2920 4.90 3225 6554 1905 4.80 5.90B 2.30A 2.30A 2.70 -3.00 368 5.70 283 1454 1910 6.00 6.80B 2.60A 3.10 3.10 -3.60 108 6.70 84 422 1915 5.30 7.90B 3.10A 3.60A 3.60 -4.10 43 7.70 19 1415 1920 7.00 9.10B 3.50 4.30B 4.30 -4.60 23 8.90 43 265 1925 9.20 10.50B 4.20A 4.80A 5.00 -5.20 343 10.20 2213 1985 1930 11.40 12.00B 4.80A 5.60A 5.80 -5.80 25 11.60 1021 1672 1935 6.20 13.60B 5.70A 5.70A 6.80 -6.50 12 13.30 337 838 1940 14.00 15.40B 6.60A 8.10B 7.90 -7.10 11 15.00 121 1861 1945 12.50 17.40B 7.70A 9.40B 9.10 -7.90 49 17.00 88 1112 1950 18.70 19.60B 8.90 10.10A 10.50 -8.60 686 19.10 1126 4686 1955 11.00 22.00B 10.40A 11.60A 12.10 -9.30 14 21.40 10 296 1960 22.80 24.60B 11.90A 11.90A 13.90 -10.00 169 23.90 387 1901 1965 20.00 27.30B 13.70A 16.30B 15.80 -10.80 9 26.60 30 729 1970 22.60 30.30B 15.60A 18.50B 17.90 -11.50 43 29.40 9 918 1975 22.30 33.50B 17.60A 19.40A 20.30 -12.10 231 32.40 144 1610 1980 33.00 36.80B 19.90A 20.30A 22.80 -12.80 61 35.60 10 754 1985 30.00 40.20B 22.40A 26.20B 25.50 -13.50 53 39.00 2 458 1990 40.80 43.90B 25.00A 25.50A 28.40 -14.10 6 42.50 195 337 1995 29.00 47.00B 27.90A 32.30B 31.50 -14.60 2 46.10 5 199 2000 35.80 50.80B 31.00A 33.50A 34.70 -15.20 35 49.90 41 1627 2005 39.30 54.70B 34.20A 36.80A 38.20 -15.70 4 53.90 212 2010 55.10 58.80B 37.50A 37.50A 41.70 -16.20 15 57.90 2 394 2015 ---- 63.10B 41.10A 62.90B 45.50 -16.60 62.10 212 2020 ---- 67.40B 44.80A 67.20B 49.40 -16.90 66.30 265 2025 ---- 71.90B 48.70A 71.60B 53.40 -17.30 70.70 1346 2030 61.00 76.30B 52.60A 62.30B 57.50 -17.60 1 75.10 1 336 2035 ---- 80.80B 56.60A 80.70B 61.70 -18.00 79.70 196 2040 ---- 85.40B 60.70A 85.30B 66.10 -18.10 84.20 554 2045 ---- 90.10B 65.10A 89.90B 70.50 -18.40 88.90 1 70 2050 83.80 94.80B 69.40A 84.50B 75.00 -18.60 1 93.60 1 1919 2055 ---- 99.50B 73.80A 99.40B 79.50 -18.80 1 98.30 1 180 2060 ---- 104.30B 78.40A 104.20B 84.10 -19.00 103.10 160 2065 ---- 109.10B 82.90A 109.00B 88.80 -19.10 107.90 1 248 2070 ---- 114.00B 87.60A 113.80B 93.50 -19.20 1 112.70 319 2075 ---- 119.00B 92.30A 119.00B 98.20 -19.30 117.50 363 2080 ---- 123.70B 97.00A 123.60B 103.00 -19.40 122.40 42 2085 ---- 128.60B 101.80A 128.50B 107.80 -19.50 127.30 253 2090 ---- 133.50B 106.60A 133.40B 112.60 -19.60 132.20 18 2095 ---- 138.40B 111.40A 138.30B 117.50 -19.60 137.10 14 2100 ---- 143.50B 116.20A 143.50B 122.40 -19.70 142.10 386 2105 ---- 148.30B 121.10A 148.20B 127.20 -19.80 147.00 29 2110 ---- 153.30B 125.90A 153.20B 132.10 -19.90 152.00 108 2115 ---- 158.20B 130.80A 158.10B 137.10 -19.80 156.90 1 16 2120 ---- 163.20B 135.70A 163.10B 142.00 -19.90 161.90 20 2125 ---- 168.30B 140.60A 168.30B 146.90 -19.90 166.80 26 2130 ---- 173.10B 145.50A 173.00B 151.90 -19.90 171.80 3 2135 ---- 178.10B 150.50A 178.00B 156.80 -20.00 176.80 7 2140 ---- 183.00B 155.40A 183.00B 161.80 -19.90 181.70 2 2145 ---- 188.00B 160.30A 188.00B 166.80 -19.90 186.70 4 2150 ---- 193.20B 165.30A 193.20B 171.70 -20.00 191.70 10 2155 ---- 197.90B 170.20A 197.80B 176.70 -20.00 196.70 2 2160 ---- 202.90B 175.20A 202.80B 181.70 -19.90 201.60 6 2165 ---- 207.80B 180.20A 207.80B 186.60 -20.00 206.60 10 2170 ---- 212.80B 185.10A 212.80B 191.60 -20.00 211.60 6 2175 ---- 217.90B 190.10A 217.80B 196.60 -20.00 216.60 23 2180 ---- 222.80B 195.10A 222.80B 201.60 -20.00 221.60 1 2185 ---- 227.80B 200.10A 227.60B 206.60 -20.00 226.60 3 2190 ---- 232.80B 205.00A 232.50B 211.50 -20.10 231.60 2195 ---- 237.80B 210.00A 237.70B 216.50 -20.10 236.60 4 2200 ---- 242.80B 214.90A 242.20B 221.50 -20.10 241.60 5 52 2205 ---- 247.80B 220.00A 247.70B 226.50 -20.10 246.60 3 2210 ---- 252.70B 225.00A 252.70B 231.50 -20.10 251.60 11 2215 ---- 257.70B 230.00A 257.70B 236.40 -20.20 256.60 1 2220 ---- 262.70B 235.00A 262.70B 241.40 -20.20 261.60 2225 ---- 267.70B 239.90A 267.70B 246.40 -20.20 266.60 18 2230 ---- 272.70B 244.90A 272.70B 251.40 -20.20 271.60 2 2235 ---- 277.70B 249.90A 277.70B 256.40 -20.20 276.60 2240 ---- 282.70B 254.90A 282.70B 261.40 -20.20 281.60 2245 ---- 287.70B 259.90A 287.70B 266.40 -20.20 286.60 2250 ---- 292.70B 264.90A 292.40B 271.40 -20.20 291.60 5 2255 ---- 297.70B 269.90A 297.70B 276.40 -20.20 296.60 2260 ---- 302.70B 274.90A 302.70B 281.40 -20.20 301.60 2265 ---- 307.70B 279.90A 307.70B 286.40 -20.20 306.60 2270 ---- 312.70B 284.90A 312.70B 291.40 -20.20 311.60 2275 ---- 317.70B 289.90A 317.70B 296.40 -20.20 316.60 7 2280 ---- 322.70B 294.90A 322.70B 301.40 -20.20 321.60 2290 ---- 332.70B 304.90A 332.70B 311.40 -20.20 331.60 9 2300 ---- 342.70B 314.90A 342.70B 321.40 -20.20 341.60 2310 ---- 352.70B 324.90A 352.70B 331.40 -20.20 351.60 2320 ---- 362.70B 334.90A 362.70B 341.40 -20.20 361.60 2325 ---- 367.70B 339.90A 367.70B 346.40 -20.20 366.60 2330 ---- 372.70B 344.90A 372.70B 351.40 -20.20 371.60 2340 ---- 382.70B 354.90A 382.70B 361.40 -20.20 381.60 2350 ---- 392.70B 364.90A 392.70B 371.40 -20.20 391.60 2360 ---- 402.70B 374.90A 402.70B 381.40 -20.20 401.60 2370 ---- 412.70B 384.90A 412.70B 391.40 -20.20 411.60 2375 ---- 417.70B 389.90A 417.70B 396.40 -20.20 416.60 2 2380 ---- 422.70B 394.90A 422.70B 401.40 -20.20 421.60 2400 ---- 442.70B 414.90A 442.70B 421.40 -20.20 441.60 10 2425 ---- 467.70B 439.90A 467.70B 446.40 -20.20 466.60 2450 ---- 492.70B 464.90A 492.70B 471.40 -20.20 491.60 2475 ---- 517.70B 489.90A 517.50B 496.40 -20.20 516.60 2500 ---- 542.70B 514.90A 542.70B 521.40 -20.20 541.60 6 2525 ---- 567.70B 539.90A 567.70B 546.40 -20.20 566.60 2550 ---- 592.70B 564.90A 592.70B 571.40 -20.20 591.60 2575 ---- 617.70B 589.90A 617.40B 596.40 -20.20 616.60 2700 ---- 742.70B 714.90A 742.70B 721.40 -20.20 741.60 1 3000 ---- 1042.70B 1014.90A 1042.40B 1021.40 -20.20 1041.60 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 58 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 30 1300 ---- ---- ---- ---- .10 .00 .10 4 1325 ---- ---- ---- ---- .10 .00 .10 54 1350 ---- ---- ---- ---- .10 .00 .10 110 1375 ---- ---- ---- ---- .10 .00 .10 11 1390 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .10 .00 .10 153 1410 ---- ---- ---- ---- .10 .00 .10 1 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 41 1430 ---- ---- ---- ---- .10 .00 .10 3 1440 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .10 .00 .10 6 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 11 1475 ---- ---- ---- ---- .10 .00 .10 35 1480 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 .00 .10 3 406 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 37 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 19 1550 ---- ---- ---- ---- .10 .00 24 .10 1 69 1555 ---- ---- ---- ---- .10 .00 .10 2 1560 ---- ---- ---- ---- .10 .00 .10 36 1565 ---- ---- ---- ---- .10 .00 .10 2 1570 ---- ---- ---- ---- .10 .00 .10 20 1575 ---- ---- ---- ---- .10 .00 .10 286 1580 ---- ---- ---- ---- .10 .00 .10 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .20 +.10 .10 6 1595 ---- ---- ---- ---- .20 +.10 .10 281 1600 ---- ---- ---- ---- .20 .00 .20 1 839 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 .20 .20 .20 .20 .00 5 .20 70 1640 ---- ---- ---- ---- .20 .00 .20 1 205 1645 ---- ---- ---- ---- .20 -.10 .30 1 3 1650 ---- ---- ---- ---- .20 -.10 .30 441 1655 ---- ---- ---- ---- .20 -.10 .30 3 1660 ---- ---- ---- ---- .20 -.10 .30 27 45 1665 ---- ---- ---- ---- .20 -.10 .30 8 1670 ---- ---- .30A .30A .30 -.10 .40 35 1675 ---- ---- .30A .30A .30 -.10 .40 801 1680 ---- ---- .30A .30A .30 -.10 .40 16 1685 ---- ---- ---- ---- .30 -.10 .40 3 1690 ---- ---- .40A .40A .30 -.20 .50 159 1695 ---- ---- .40A .40A .30 -.20 .50 1 31 1700 ---- ---- .40A .40A .30 -.20 .50 7 790 1705 ---- ---- .40A .40A .30 -.20 .50 25 1710 ---- ---- .50A .50A .40 -.20 .60 28 1715 .70 .70 .50A .50A .40 -.20 1 .60 36 1720 .40 .40 .40 .40 .40 -.30 84 .70 436 1725 ---- ---- .50A .50A .40 -.30 .70 210 1730 ---- ---- .60A .60A .50 -.30 .80 47 1735 ---- ---- .60A .60A .50 -.30 .80 114 1740 ---- ---- .60A .60A .50 -.40 .90 39 1745 ---- ---- .70A .70A .60 -.30 .90 134 1750 .70 .70 .70 .70 .60 -.40 15 1.00 3 934 1755 ---- ---- .80A .80A .60 -.50 1.10 44 1760 .70 .70 .70 .70 .70 -.50 1 1.20 2 141 1765 ---- ---- .90A .90A .70 -.60 1.30 8 31 1770 .90 .90 .90 .90 .80 -.60 9 1.40 676 1775 ---- ---- 1.00A 1.00A .90 -.60 1.50 37 1157 1780 ---- ---- 1.00A 1.00A .90 -.70 2 1.60 6 198 1785 ---- ---- 1.10A 1.10A 1.00 -.70 1.70 32 60 1790 1.20 1.20 1.20 1.20 1.10 -.80 1 1.90 105 1795 1.20 1.20 1.20 1.20 1.20 -.80 4 2.00 1 99 1800 2.00 2.00 1.30 1.30 1.30 -.90 22 2.20 23 2365 1805 1.50 1.50 1.40 1.40 1.40 -1.00 2 2.40 1 161 1810 1.60 1.60 1.50A 1.50A 1.50 -1.10 6 2.60 56 94 1815 1.80 1.80 1.70 1.70 1.70 -1.20 10 2.90 42 1820 2.10 2.10 1.80A 1.80A 1.80 -1.30 1 3.10 38 791 1825 2.00 2.00 1.90A 2.00 2.00 -1.40 3 3.40 6 726 1830 2.20 2.30 2.10A 2.30 2.20 -1.50 17 3.70 22 2007 1835 2.50 2.50 2.30A 2.50 2.40 -1.70 3 4.10 1 139 1840 2.70 2.80 2.50 2.70B 2.60 -1.90 24 4.50 512 712 1845 3.20 3.20 2.70A 3.30B 2.90 -2.00 7 4.90 22 1047 1850 4.80 4.80 3.00A 3.30 3.20 -2.20 47 5.40 64 2061 1855 3.30 3.30 3.30 3.60B 3.60 -2.40 10 6.00 4 118 1860 4.70 4.70 3.60A 3.90B 3.90 -2.60 73 6.50 24 430 1865 ---- ---- 4.00A 4.00A 4.40 -2.80 1 7.20 2 121 1870 4.20 4.50 4.20 4.90B 4.90 -3.00 7 7.90 39 730 1875 7.60 7.70 4.90A 5.30 5.40 -3.30 34 8.70 265 935 1880 5.20 5.20 5.20 6.00B 6.00 -3.50 30 9.50 58 521 1885 6.20 6.20 6.00A 6.60B 6.60 -3.90 154 10.50 11 167 1890 8.00 11.60B 6.60A 7.40B 7.30 -4.20 12 11.50 66 217 1895 7.60 12.70B 7.30A 7.30A 8.10 -4.50 21 12.60 7 223 1900 13.00 14.10B 7.90 8.80A 9.00 -4.80 406 13.80 151 2279 1905 ---- 15.40B 9.00A 15.40B 10.00 -5.10 27 15.10 26 190 1910 11.50 16.90B 9.90A 11.10B 11.00 -5.60 15 16.60 35 1573 1915 11.30 18.40B 10.90A 12.30B 12.10 -6.00 16 18.10 13 219 1920 19.70 20.10B 12.00A 13.00A 13.40 -6.30 144 19.70 38 799 1925 19.80 21.90B 13.20 14.90B 14.70 -6.70 44 21.40 44 1472 1930 17.30 23.80B 14.50A 14.50A 16.10 -7.20 15 23.30 43 261 1935 ---- 25.90B 16.00A 25.90B 17.70 -7.60 83 25.30 12 410 1940 27.70 28.00B 17.50A 18.80A 19.30 -8.10 168 27.40 5 478 1945 21.10 30.30B 19.10A 20.90B 21.10 -8.50 23 29.60 11 480 1950 32.00 32.80B 20.90A 22.30A 23.00 -9.00 186 32.00 706 2703 1955 26.50 35.30B 22.70A 22.70A 25.00 -9.40 9 34.40 6 83 1960 35.90 37.80B 24.70A 24.70A 27.10 -9.90 63 37.00 7 447 1965 27.10 40.60B 26.70A 29.90B 29.30 -10.40 18 39.70 33 548 1970 41.20 43.50B 29.00A 30.90A 31.70 -10.80 100 42.50 18 463 1975 32.30 46.50B 31.40A 34.70B 34.20 -11.20 45 45.40 5 805 1980 38.80 49.60B 33.80A 37.30B 36.80 -11.60 64 48.40 21 789 1985 ---- 52.80B 36.40A 52.80B 39.50 -12.10 51.60 316 1990 ---- 56.20B 39.20A 56.20B 42.30 -12.50 54.80 21 136 1995 ---- 59.60B 42.00A 59.60B 45.30 -12.80 58.10 92 2000 60.00 63.10B 44.80A 44.80A 48.30 -13.30 46 61.60 18 1777 2005 ---- 66.00B 47.90A 65.90B 51.50 -13.60 65.10 272 2010 ---- 69.70B 51.00A 69.50B 54.80 -13.90 68.70 504 2015 ---- 73.40B 54.20A 73.30B 58.10 -14.30 72.40 262 2020 60.20 77.30B 57.60A 62.40B 61.60 -14.70 2 76.30 365 2025 ---- 81.20B 61.10A 81.00B 65.10 -15.00 80.10 33 1355 2030 ---- 85.20B 64.60A 85.10B 68.80 -15.20 84.00 2 105 2035 ---- 89.20B 68.20A 89.20B 72.50 -15.60 88.10 78 2040 ---- 93.10B 71.90A 93.10B 76.30 -15.90 92.20 1 144 2045 ---- 97.40B 75.70A 97.40B 80.20 -16.20 96.40 114 2050 ---- 101.60B 79.40A 101.60B 84.20 -16.30 5 100.50 6 409 2055 ---- 105.90B 83.50A 105.90B 88.20 -16.60 104.80 45 2060 ---- 110.30B 87.30A 110.20B 92.30 -16.90 109.20 222 2065 ---- 114.70B 91.60A 114.70B 96.50 -17.10 113.60 127 2070 ---- 119.20B 95.60A 119.10B 100.70 -17.20 117.90 171 2075 ---- 123.70B 99.80A 123.60B 105.00 -17.40 122.40 379 2080 ---- 128.20B 104.20A 128.20B 109.30 -17.60 126.90 54 2085 ---- 132.80B 108.30A 132.70B 113.70 -17.80 131.50 25 2090 ---- 137.30B 112.80A 137.30B 118.10 -18.00 136.10 14 2095 ---- 142.00B 117.30A 142.00B 122.50 -18.20 140.70 11 2100 ---- 146.60B 121.50A 146.60B 127.00 -18.30 145.30 30 2105 ---- 151.20B 126.10A 150.50B 131.60 -18.40 150.00 123 2110 ---- 155.90B 130.60A 155.20B 136.20 -18.50 154.70 7 2115 ---- 160.70B 135.10A 159.90B 140.80 -18.60 159.40 1 4 2120 ---- 165.40B 139.70A 164.30B 145.40 -18.80 164.20 2 2125 ---- 170.40B 144.40A 170.40B 150.10 -18.90 169.00 7 2130 ---- 175.00B 149.00A 174.30B 154.80 -19.00 173.80 4 2135 ---- 179.80B 155.00A 179.10B 159.50 -19.10 178.60 2140 ---- 184.60B 159.70A 183.60B 164.20 -19.20 183.40 2 2145 ---- 189.50B 164.50A 188.70B 169.00 -19.20 188.20 4 2150 ---- 194.50B 167.90A 194.50B 173.80 -19.30 193.10 13 2155 ---- 199.20B 174.00A 198.50B 178.60 -19.30 197.90 1 2160 ---- 204.00B 178.80A 203.40B 183.40 -19.30 202.70 1 2165 ---- 208.90B 183.60A 208.20B 188.20 -19.40 207.60 1 2170 ---- 213.80B 188.40A 213.20B 193.10 -19.40 212.50 2175 ---- 218.90B 191.80A 218.90B 197.90 -19.50 1 217.40 140 2180 ---- 223.60B 198.10A 222.90B 202.80 -19.50 222.30 3 2185 ---- 228.50B 203.00A 227.80B 207.60 -19.60 227.20 3 2190 ---- 233.40B 207.90A 232.80B 212.50 -19.70 232.20 2195 ---- 238.40B 212.60A 237.70B 217.40 -19.70 237.10 2200 ---- 243.60B 216.20A 243.60B 222.30 -19.80 242.10 23 2205 ---- 248.20B 222.60A 247.60B 227.20 -19.80 247.00 1 2210 ---- 253.20B 227.50A 252.50B 232.20 -19.70 251.90 25 2215 ---- 258.10B 232.40A 257.60B 237.10 -19.80 256.90 2 2220 ---- 263.10B 237.30A 262.40B 242.00 -19.80 261.80 1 2225 ---- 268.40B 240.70A 268.40B 246.90 -19.90 266.80 10 2230 ---- 273.00B 247.20A 272.30B 251.90 -19.80 271.70 1 2235 ---- 277.90B 252.10A 277.30B 256.80 -19.90 276.70 3 2240 ---- 282.90B 257.10A 282.40B 261.80 -19.90 281.70 1 2245 ---- 287.90B 262.00A 287.20B 266.70 -20.00 286.70 1 2250 ---- 293.20B 265.30A 293.20B 271.70 -20.00 291.70 803 2255 ---- 297.80B 271.90A 297.30B 276.60 -20.00 296.60 3 2260 ---- 302.80B 276.90A 302.20B 281.60 -20.00 301.60 2265 ---- 307.70B 281.80A 307.10B 286.60 -20.00 306.60 1 2270 ---- 312.60B 286.80A 311.70B 291.50 -20.10 311.60 2 2275 ---- 317.90B 290.10A 317.90B 296.50 -20.10 316.60 1 2280 ---- 322.60B 296.70A 296.70A 301.50 -20.10 321.60 2290 ---- 332.50B 306.10A 332.00B 311.40 -20.20 331.60 78 2300 ---- 342.50B 315.00A 342.00B 321.40 -20.20 341.60 203 2310 ---- 352.50B 326.70A 326.70A 331.40 -20.20 351.60 2 2320 ---- 362.50B 336.70A 336.70A 341.40 -20.20 361.60 2325 ---- 367.50B 339.90A 339.90A 346.40 -20.20 366.60 5 2330 ---- 372.50B 346.70A 346.70A 351.40 -20.20 371.60 2340 ---- 382.50B 356.70A 356.70A 361.40 -20.20 381.60 2350 ---- 392.50B 366.00A 366.00A 371.40 -20.20 391.60 11 2360 ---- 402.40B 376.70A 376.70A 381.40 -20.20 401.60 2370 ---- 412.40B 386.70A 411.90B 391.40 -20.20 411.60 2375 ---- 417.50B 391.70A 416.90B 396.40 -20.20 416.60 2 2380 ---- 422.40B 396.70A 421.90B 401.40 -20.20 421.60 2400 ---- 442.50B 416.60A 416.60A 421.40 -20.20 441.60 2425 ---- 467.50B 441.70A 466.80B 446.40 -20.20 466.60 2 2450 ---- 492.50B 466.00A 466.00A 471.40 -20.20 491.60 9 2475 ---- 517.40B 491.70A 491.70A 496.40 -20.20 516.60 2500 ---- 542.40B 515.90A 515.90A 521.40 -20.20 541.60 5 2525 ---- 567.40B 541.70A 541.70A 546.40 -20.20 566.60 2550 ---- 592.40B 566.60A 566.60A 571.40 -20.20 591.60 2575 ---- 617.40B 591.70A 591.70A 596.40 -20.20 616.60 2600 ---- 642.40B 616.60A 616.60A 621.40 -20.20 641.60 2625 ---- 667.40B 641.70A 641.70A 646.40 -20.20 666.60 2650 ---- 692.40B 666.60A 666.60A 671.40 -20.20 691.60 3000 ---- 1042.20B 1016.70A 1041.70B 1021.40 -20.20 1041.60 3500 ---- 1542.00B 1516.70A 1516.70A 1521.40 -20.20 1541.60 4000 ---- 2041.70B 2015.90A 2015.90A 2021.40 -20.20 2041.60 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 1 .10 2 3801 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 .00 .10 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 .00 .20 1550 ---- ---- ---- ---- .20 -.10 .30 1519 1555 ---- ---- ---- ---- .20 -.10 .30 1560 ---- ---- ---- ---- .30 .00 .30 2 1565 ---- ---- ---- ---- .30 .00 .30 1570 ---- ---- ---- ---- .30 .00 .30 1575 ---- ---- ---- ---- .30 .00 .30 36 1580 ---- ---- ---- ---- .30 -.10 .40 1585 ---- ---- ---- ---- .30 -.10 .40 1590 ---- ---- ---- ---- .30 -.10 .40 1 1595 ---- ---- ---- ---- .40 .00 .40 1600 ---- ---- ---- ---- .40 .00 .40 542 1605 ---- ---- .40A .40A .40 -.10 .50 1610 ---- ---- .40A .40A .40 -.10 .50 1615 ---- ---- ---- ---- .40 -.10 .50 1620 ---- ---- .50A .50A .50 -.10 .60 8 1625 ---- ---- .50A .50A .50 -.10 .60 28 1630 ---- ---- .50A .50A .50 -.10 .60 9 1635 ---- ---- .50A .50A .50 -.10 .60 6 1640 ---- ---- .60A .60A .50 -.20 .70 1645 ---- ---- .60A .60A .60 -.10 .70 1 1650 ---- ---- .60A .60A .60 -.20 .80 698 1655 ---- ---- .60A .60A .60 -.20 .80 1 1660 ---- ---- .70A .70A .70 -.10 .80 95 1665 ---- ---- .70A .70A .70 -.20 .90 2 1670 ---- ---- .70A .70A .70 -.20 .90 2 24 1675 ---- ---- .80A .80A .80 -.20 6 1.00 5 661 1680 ---- ---- .80A .80A .80 -.20 2 1.00 1 17 1685 ---- ---- .80A .80A .80 -.30 2 1.10 3 5 1690 ---- ---- .90A .90A .90 -.30 1.20 5 1695 ---- ---- .90A .90A .90 -.30 1.20 8 1700 ---- ---- 1.00A 1.00A 1.00 -.30 2 1.30 12 543 1705 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 20 1710 1.00 1.00 1.00 1.00 1.10 -.30 6 1.40 18 1715 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 7 1720 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 64 1725 ---- ---- 1.20A 1.20A 1.20 -.50 6 1.70 75 1730 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 186 1735 ---- ---- 1.40A 1.40A 1.40 -.50 1.90 20 1740 ---- ---- 1.40A 1.40A 1.40 -.60 1 2.00 2 273 1745 ---- ---- 1.50A 1.50A 1.50 -.60 1 2.10 42 1750 1.50 1.50 1.40 1.60B 1.60 -.60 6 2.20 3 1236 1755 ---- ---- 1.70A 1.70A 1.70 -.60 2 2.30 26 1760 1.70 1.70 1.70 1.70 1.80 -.70 11 2.50 37 111 1765 1.80 1.80 1.80 1.80 1.90 -.70 3 2.60 3 51 1770 ---- ---- 2.00A 2.00A 2.00 -.80 2.80 7 217 1775 ---- ---- 2.10A 2.10A 2.10 -.90 3.00 3 214 1780 ---- ---- 2.20A 2.20A 2.30 -.90 1 3.20 8 196 1785 ---- ---- 2.40A 2.40A 2.40 -1.00 2 3.40 2 50 1790 3.70 3.70 2.50A 2.50A 2.60 -1.00 4 3.60 8 220 1795 ---- ---- 2.70A 2.70A 2.70 -1.20 6 3.90 7 47 1800 3.00 3.00 2.90A 3.00 2.90 -1.30 19 4.20 1069 2330 1805 ---- ---- 3.10A 3.10A 3.10 -1.40 1 4.50 12 21 1810 3.30 3.30 3.30 3.40B 3.40 -1.40 4 4.80 7 91 1815 ---- ---- 3.50A 3.50A 3.60 -1.60 1 5.20 19 156 1820 4.10 4.10 3.80A 4.10 3.90 -1.70 6 5.60 11 110 1825 4.30 4.30 4.10A 4.10A 4.20 -1.80 3 6.00 22 103 1830 5.80 5.80 4.40A 4.40A 4.50 -2.00 31 6.50 56 1310 1835 ---- ---- 4.70A 4.70A 4.90 -2.10 1 7.00 1 36 1840 6.80 6.80 5.00A 5.00A 5.30 -2.20 20 7.50 735 1845 ---- ---- 5.40A 5.40A 5.70 -2.40 2 8.10 2 59 1850 8.30 8.30 5.80A 5.80A 6.20 -2.50 3 8.70 6 1563 1855 ---- ---- 6.30A 6.30A 6.70 -2.70 9.40 3 92 1860 9.20 9.20 6.80A 6.80A 7.20 -2.90 16 10.10 6 52 1865 ---- ---- 7.30A 7.30A 7.80 -3.10 10.90 2 10 1870 ---- ---- 7.90A 7.90A 8.40 -3.30 11.70 553 1875 ---- 12.70B 8.50A 12.70B 9.10 -3.50 4 12.60 17 617 1880 ---- ---- 9.20A 9.20A 9.90 -3.70 13.60 268 1885 ---- 14.70B 9.90A 14.70B 10.70 -3.90 14.60 1 31 1890 14.40 15.90B 10.70A 10.90A 11.50 -4.20 17 15.70 47 1895 ---- 17.10B 11.50A 17.10B 12.40 -4.50 16.90 1 61 1900 13.70 18.40B 12.50A 13.30A 13.40 -4.70 90 18.10 252 3119 1905 ---- 19.70B 13.50A 19.70B 14.40 -5.00 19.40 2 58 1910 19.30 21.20B 14.50A 19.40B 15.50 -5.30 15 20.80 643 1915 ---- 22.70B 15.60A 22.70B 16.70 -5.60 22.30 1 242 1920 22.70 24.30B 16.80A 16.80A 18.00 -5.90 25 23.90 42 1925 24.40 26.00B 18.00 19.70B 19.40 -6.10 5 25.50 550 1418 1930 ---- 27.80B 19.40A 27.80B 20.80 -6.50 2 27.30 331 1935 ---- 29.70B 20.80A 29.70B 22.30 -6.80 29.10 749 1940 29.60 31.60B 22.30A 30.50B 23.90 -7.10 7 31.00 242 1945 ---- 33.70B 23.90A 33.70B 25.60 -7.50 33.10 6 43 1950 30.20 35.90B 25.60A 27.90B 27.40 -7.80 25 35.20 6 1483 1955 29.00 38.10B 27.40A 29.70B 29.30 -8.10 9 37.40 7 43 1960 30.50 40.50B 29.20A 29.20A 31.30 -8.40 7 39.70 15 26 1965 ---- 42.90B 31.20A 42.90B 33.30 -8.80 42.10 1 26 1970 ---- 45.40B 33.20A 45.40B 35.50 -9.10 92 44.60 102 1975 46.40 48.10B 35.30A 35.30A 37.70 -9.40 15 47.10 604 1980 50.00 50.80B 37.60A 37.60A 40.10 -9.70 20 49.80 1 237 1985 ---- 53.60B 39.90A 53.50B 42.50 -10.00 52.50 202 1990 53.40 56.40B 42.20A 42.20A 45.00 -10.30 3 55.30 491 1995 ---- 59.40B 44.70A 59.40B 47.60 -10.60 58.20 404 2000 49.80 62.40B 47.30A 47.30A 50.30 -10.90 21 61.20 428 2359 2005 ---- 65.60B 50.00A 65.60B 53.00 -11.30 64.30 39 2010 ---- 68.80B 52.70A 68.80B 55.90 -11.50 67.40 97 187 2015 56.50 72.00B 55.50A 59.40B 58.80 -11.80 1 70.60 14 183 2020 ---- 75.40B 58.40A 75.20B 61.80 -12.10 73.90 112 2025 ---- 78.80B 61.40A 78.70B 64.90 -12.40 77.30 1 130 2030 ---- 81.50B 64.50A 81.40B 68.00 -12.70 80.70 154 2035 ---- 85.10B 67.60A 85.00B 71.30 -12.90 84.20 1 20 2040 ---- 88.60B 70.80A 88.60B 74.60 -13.20 87.80 27 2045 ---- 92.30B 74.10A 92.20B 77.90 -13.50 91.40 1 51 2050 ---- 96.10B 77.30A 96.00B 81.40 -13.70 95.10 474 2055 ---- 99.80B 80.90A 99.80B 84.90 -14.00 98.90 204 2060 ---- 103.60B 84.40A 103.60B 88.40 -14.30 102.70 95 2065 ---- 107.50B 87.90A 107.50B 92.10 -14.50 106.60 32 2070 ---- 111.40B 91.60A 111.40B 95.70 -14.80 110.50 52 2075 ---- 115.50B 95.10A 115.40B 99.50 -15.00 114.50 45 2080 ---- 119.50B 99.00A 119.50B 103.30 -15.20 118.50 42 2085 ---- 123.60B 102.80A 123.60B 107.20 -15.40 122.60 19 2090 ---- 127.70B 106.70A 127.70B 111.10 -15.60 126.70 9 2095 ---- 131.90B 110.60A 131.90B 115.00 -15.90 130.90 11 2100 ---- 136.20B 114.60A 136.20B 119.10 -16.00 135.10 14 66 2105 ---- 140.40B 118.60A 140.40B 123.10 -16.30 139.40 6 2110 ---- 144.70B 122.50A 144.70B 127.20 -16.50 143.70 70 2115 ---- 149.10B 126.60A 149.10B 131.40 -16.60 148.00 30 2120 ---- 153.50B 130.90A 153.50B 135.60 -16.80 152.40 36 2125 ---- 157.90B 135.10A 157.90B 139.80 -17.00 156.80 8 2130 ---- 162.30B 139.20A 162.30B 144.10 -17.10 161.20 7 2135 ---- 166.80B 143.60A 166.80B 148.40 -17.30 165.70 25 2140 ---- 171.30B 147.90A 171.30B 152.70 -17.50 170.20 2 2145 ---- 175.90B 152.10A 175.90B 157.10 -17.60 174.70 1 2150 ---- 180.40B 156.50A 180.40B 161.50 -17.70 179.20 13 2155 ---- 185.00B 160.80A 185.00B 165.90 -17.90 183.80 6 2160 ---- 189.60B 165.30A 189.60B 170.40 -18.00 188.40 2165 ---- 194.20B 169.70A 194.20B 174.90 -18.10 193.00 3 2170 ---- 198.90B 174.40A 198.90B 179.40 -18.20 197.60 4 2175 ---- 203.60B 178.70A 203.60B 183.90 -18.30 202.20 12 2180 ---- 207.90B 183.30A 207.30B 188.50 -18.40 206.90 2185 ---- 212.60B 187.80A 212.00B 193.10 -18.50 211.60 2190 ---- 217.30B 192.40A 216.90B 197.70 -18.60 216.30 1 2195 ---- 222.10B 197.00A 221.60B 202.40 -18.60 221.00 1 2200 ---- 227.10B 201.60A 227.10B 207.00 -18.80 225.80 55 2205 ---- 231.50B 206.40A 231.10B 211.70 -18.80 230.50 2210 ---- 236.30B 211.00A 236.00B 216.40 -18.90 235.30 2215 ---- 241.10B 217.00A 240.80B 221.10 -18.90 240.00 2220 ---- 245.90B 221.70A 245.30B 225.80 -19.00 244.80 2225 ---- 251.10B 225.00A 251.10B 230.50 -19.10 249.60 3 2230 ---- 255.50B 231.20A 254.90B 235.30 -19.10 254.40 2235 ---- 260.30B 235.90A 260.00B 240.10 -19.20 259.30 2240 ---- 265.10B 240.70A 264.50B 244.80 -19.30 264.10 2245 ---- 270.00B 245.50A 269.50B 249.60 -19.30 268.90 2250 ---- 275.30B 248.80A 275.30B 254.40 -19.40 273.80 13 2255 ---- 279.70B 255.10A 279.10B 259.20 -19.40 278.60 2260 ---- 284.60B 259.90A 284.10B 264.10 -19.40 283.50 13 2265 ---- 289.40B 264.70A 289.10B 268.90 -19.50 288.40 1 2270 ---- 294.30B 269.60A 293.60B 273.80 -19.40 293.20 2 2275 ---- 299.70B 272.90A 299.70B 278.60 -19.50 298.10 3 2280 ---- 304.10B 279.30A 303.40B 283.50 -19.50 303.00 2 2285 ---- 309.00B 284.10A 308.60B 288.30 -19.60 307.90 2290 ---- 313.90B 289.00A 313.50B 293.20 -19.60 312.80 2 2295 ---- 318.80B 293.90A 293.90A 298.10 -19.70 317.80 1 2300 ---- 324.30B 297.10A 324.30B 303.00 -19.70 322.70 88 2310 ---- 333.50B 308.60A 333.20B 312.80 -19.70 332.50 1 2320 ---- 343.40B 318.40A 343.00B 322.60 -19.80 342.40 5 2325 ---- 349.00B 321.60A 349.00B 327.60 -19.80 347.40 10 2330 ---- 353.20B 328.20A 328.20A 332.50 -19.80 352.30 14 2340 ---- 363.10B 338.10A 338.10A 342.40 -19.90 362.30 19 2350 ---- 373.80B 346.20A 373.80B 352.20 -20.00 372.20 22 2360 ---- 382.90B 357.90A 382.70B 362.10 -20.00 382.10 26 2370 ---- 392.90B 367.80A 392.60B 372.10 -20.00 392.10 37 2375 ---- 398.60B 370.90A 398.60B 377.00 -20.10 397.10 43 2380 ---- 402.80B 377.80A 377.80A 382.00 -20.10 402.10 25 2390 ---- 412.80B 387.70A 412.60B 392.00 -20.10 412.10 2400 ---- 423.40B 395.70A 423.40B 401.90 -20.20 422.10 99 2425 ---- 447.70B 420.40A 420.40A 426.90 -20.20 447.10 7 2450 ---- 472.70B 445.40A 472.50B 451.90 -20.20 472.10 3 2475 ---- 497.60B 472.60A 472.60A 476.90 -20.20 497.10 2 2490 ---- 512.60B 487.60A 487.60A 491.90 -20.20 512.10 2500 ---- 522.60B 497.50A 522.60B 501.90 -20.20 522.10 2525 ---- 547.60B 522.60A 522.60A 526.90 -20.20 547.10 2550 ---- 572.60B 546.70A 546.70A 551.90 -20.20 572.10 38 2575 ---- 597.60B 572.60A 572.60A 576.90 -20.20 597.10 3 2600 ---- 622.60B 596.70A 596.70A 601.90 -20.20 622.10 28 2750 ---- 772.50B 747.70A 747.70A 751.90 -20.20 772.10 3000 ---- 1022.30B 996.90A 1022.30B 1001.90 -20.20 1022.10 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 93 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 50 1300 ---- ---- ---- ---- .10 .00 .10 178 1325 ---- ---- ---- ---- .10 .00 .10 75 1350 ---- ---- ---- ---- .10 .00 .10 286 1375 ---- ---- ---- ---- .20 .00 .20 51 1400 ---- ---- ---- ---- .20 .00 .20 4002 1410 ---- ---- ---- ---- .20 .00 .20 1 1420 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .20 .00 .20 2 1430 ---- ---- ---- ---- .20 .00 .20 1440 ---- ---- ---- ---- .20 -.10 .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 ---- ---- ---- ---- .30 -.10 .40 1500 ---- ---- ---- ---- .40 .00 .40 477 1505 ---- ---- ---- ---- .40 .00 .40 1510 ---- ---- ---- ---- .40 .00 .40 1515 ---- ---- ---- ---- .40 -.10 .50 76 1520 ---- ---- ---- ---- .40 -.10 .50 1525 ---- ---- ---- ---- .40 -.10 .50 50 1530 ---- ---- ---- ---- .40 -.10 .50 1535 ---- ---- ---- ---- .40 -.10 .50 1540 ---- ---- .50A .50A .50 -.10 .60 1545 ---- ---- .50A .50A .50 -.10 .60 1550 ---- ---- .50A .50A .50 -.10 .60 2003 1555 ---- ---- ---- ---- .50 -.10 .60 1560 ---- ---- ---- ---- .50 -.10 .60 431 1565 ---- ---- .60A .60A .50 -.20 .70 10 1570 ---- ---- .60A .60A .60 -.10 .70 1575 ---- ---- .60A .60A .60 -.10 .70 75 1580 ---- ---- .70A .70A .60 -.20 .80 1585 ---- ---- .70A .70A .60 -.20 .80 1590 ---- ---- .70A .70A .70 -.10 .80 46 1595 ---- ---- .70A .70A .70 -.20 .90 1600 ---- ---- .80A .80A .70 -.20 .90 131 1605 ---- ---- .80A .80A .70 -.20 .90 1610 ---- ---- .80A .80A .80 -.20 1.00 1615 ---- ---- .90A .90A .80 -.20 1.00 1620 ---- ---- .90A .90A .80 -.30 1.10 1625 ---- ---- .90A .90A .90 -.20 1.10 6 1630 ---- ---- 1.00A 1.00A .90 -.30 1.20 1635 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1640 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1645 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1650 1.00 1.00 1.00 1.10B 1.10 -.30 8 1.40 3 292 1655 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1660 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 3 1665 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1670 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 21 1675 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 203 1680 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 1685 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 1690 ---- ---- 1.60A 1.60A 1.60 -.50 2.10 13 1695 ---- ---- 1.70A 1.70A 1.70 -.50 2.20 1 1700 ---- ---- 1.80A 1.80A 1.80 -.50 1 2.30 1 1246 1705 ---- ---- 1.90A 1.90A 1.90 -.50 2.40 1710 ---- ---- 2.00A 2.00A 2.00 -.60 2.60 8 1715 ---- ---- 2.10A 2.10A 2.10 -.60 2.70 4 5 1720 ---- ---- 2.20A 2.20A 2.20 -.70 2.90 72 1725 ---- ---- 2.30A 2.30A 2.30 -.70 3 3.00 3 127 1730 ---- ---- 2.40A 2.40A 2.50 -.70 3.20 2 1735 2.50 2.50 2.50 2.70B 2.60 -.80 9 3.40 200 1740 ---- ---- 2.70A 2.70A 2.80 -.80 1 3.60 2 245 1745 ---- ---- 2.90A 2.90A 2.90 -.90 3.80 1 3 1750 ---- ---- 3.00A 3.00A 3.10 -.90 1 4.00 64 764 1755 ---- ---- 3.20A 3.20A 3.30 -1.00 4.30 1 17 1760 ---- ---- 3.40A 3.40A 3.50 -1.00 1 4.50 78 1765 ---- ---- 3.60A 3.60A 3.70 -1.10 2 4.80 4 11 1770 ---- ---- 3.80A 3.80A 3.90 -1.20 5.10 3 52 1775 4.10 4.10 4.00 4.00A 4.10 -1.30 8 5.40 31 512 1780 ---- ---- 4.30A 4.30A 4.40 -1.40 2 5.80 3 45 1785 ---- ---- 4.50A 4.50A 4.70 -1.50 3 6.20 7 85 1790 5.00 5.00 4.80A 5.00 5.00 -1.50 1 6.50 4 22 1795 ---- ---- 5.10A 5.10A 5.30 -1.70 7.00 2 7 1800 6.00 6.00 5.40A 5.40A 5.60 -1.80 7 7.40 10 1326 1805 ---- ---- 5.80A 5.80A 6.00 -1.90 7.90 1 1 1810 ---- ---- 6.10A 6.10A 6.40 -2.00 8.40 4 1815 ---- ---- 6.60A 6.60A 6.80 -2.10 8.90 10 1820 ---- ---- 7.00A 7.00A 7.30 -2.20 9.50 3 47 1825 ---- ---- 7.40A 7.40A 7.70 -2.40 2 10.10 485 1830 ---- ---- 7.90A 7.90A 8.30 -2.50 10.80 6 121 1835 ---- ---- 8.40A 8.40A 8.80 -2.70 11.50 5 95 1840 ---- ---- 8.90A 8.90A 9.40 -2.80 12.20 273 1845 10.50 10.50 9.60A 10.70B 10.00 -3.00 2 13.00 3 1850 ---- ---- 10.10A 10.10A 10.70 -3.20 100 13.90 11 502 1855 ---- ---- 10.90A 10.90A 11.40 -3.30 14.70 2 1860 11.70 12.20 11.60A 12.20 12.20 -3.50 8 15.70 2 67 1865 ---- ---- 12.40A 12.40A 13.00 -3.70 16.70 24 1870 ---- 17.80B 13.20A 17.80B 13.90 -3.80 1 17.70 1 259 1875 ---- 19.00B 14.00A 19.00B 14.80 -4.10 100 18.90 1006 1880 ---- ---- 15.00A 15.00A 15.80 -4.30 1 20.10 1 13 1885 ---- ---- 15.90A 15.90A 16.80 -4.50 4 21.30 5 387 1890 ---- 22.90B 16.90A 22.90B 17.90 -4.70 22.60 26 102 1895 ---- 24.10B 18.00A 18.00A 19.10 -4.90 4 24.00 5 47 1900 19.50 25.80B 19.10A 20.40B 20.30 -5.20 23 25.50 420 2779 1905 ---- 27.30B 20.30A 27.30B 21.60 -5.40 27.00 3 141 1910 ---- 29.00B 21.60A 28.90B 22.90 -5.70 28.60 10 163 1915 ---- 30.70B 22.90A 30.60B 24.30 -5.90 30.20 106 1920 ---- 32.50B 24.30A 32.50B 25.80 -6.20 32.00 15 135 1925 ---- 34.30B 25.80A 34.30B 27.40 -6.40 33.80 2 149 1930 ---- 36.30B 27.30A 36.20B 29.00 -6.70 35.70 7 1935 ---- 38.30B 29.00A 38.30B 30.70 -7.00 37.70 5 1940 ---- 40.40B 30.70A 40.40B 32.50 -7.20 39.70 3 59 1945 ---- 42.50B 32.40A 42.50B 34.30 -7.60 41.90 27 1950 37.30 44.80B 34.30A 37.70B 36.30 -7.80 50 44.10 70 650 1955 ---- 47.10B 36.20A 47.10B 38.30 -8.10 46.40 21 119 1960 ---- 49.50B 38.20A 49.50B 40.40 -8.30 48.70 132 1965 ---- 52.00B 40.30A 52.00B 42.50 -8.70 51.20 33 1970 ---- 54.60B 42.40A 54.60B 44.80 -8.90 53.70 99 1975 ---- 57.20B 44.70A 57.20B 47.10 -9.20 56.30 1 515 1980 49.50 59.90B 47.00A 50.00B 49.50 -9.40 12 58.90 213 207 1985 ---- 62.70B 49.30A 62.70B 51.90 -9.80 61.70 11 1990 57.60 65.60B 51.70 55.00B 54.50 -10.00 19 64.50 9 330 1995 ---- 68.50B 54.30A 67.90B 57.10 -10.20 67.30 4 2000 59.60 71.50B 56.90A 60.40B 59.80 -10.50 59 70.30 350 1146 2005 ---- 74.60B 59.60A 74.40B 62.50 -10.80 73.30 1 2010 ---- 77.70B 62.30A 77.30B 65.40 -11.00 76.40 4 181 2015 ---- 80.90B 65.10A 80.20B 68.30 -11.20 79.50 1 2020 ---- 84.10B 68.00A 84.00B 71.20 -11.60 82.80 21 2025 ---- 87.50B 71.20A 87.40B 74.30 -11.70 86.00 120 2030 ---- 90.80B 74.20A 90.80B 77.40 -12.00 89.40 13 2035 ---- 94.30B 77.30A 94.20B 80.50 -12.30 92.80 23 2040 82.40 97.30B 80.40A 84.40B 83.80 -12.40 2 96.20 264 2045 ---- 100.80B 83.70A 100.70B 87.00 -12.80 99.80 8 2050 ---- 104.40B 86.90A 104.30B 90.40 -13.00 103.40 205 2055 ---- 108.00B 90.30A 107.90B 93.80 -13.20 107.00 6 2060 ---- 111.70B 93.70A 111.60B 97.30 -13.40 110.70 109 2065 ---- 115.40B 97.10A 115.30B 100.80 -13.60 114.40 25 2070 ---- 119.20B 100.70A 119.10B 104.40 -13.80 118.20 21 2075 ---- 123.10B 104.20A 123.00B 108.00 -14.00 122.00 134 2080 ---- 127.00B 107.90A 126.90B 111.70 -14.20 125.90 1 159 2085 ---- 130.90B 111.50A 130.80B 115.40 -14.50 129.90 3 2090 ---- 134.90B 115.30A 134.80B 119.20 -14.60 133.80 3 104 2095 ---- 138.90B 119.00A 138.90B 123.00 -14.80 137.80 94 2100 ---- 143.00B 122.60A 142.90B 126.90 -15.00 141.90 1 183 2105 ---- 147.10B 126.70A 147.10B 130.80 -15.20 146.00 2110 ---- 151.30B 130.60A 151.20B 134.80 -15.30 150.10 1 2115 ---- 155.40B 134.60A 155.30B 138.80 -15.50 154.30 2120 ---- 159.40B 138.60A 159.20B 142.80 -15.70 158.50 11 2125 ---- 163.70B 142.60A 163.60B 146.90 -15.80 162.70 3 2130 ---- 167.90B 146.70A 167.80B 151.00 -16.00 167.00 2135 ---- 172.20B 150.80A 172.10B 155.10 -16.20 171.30 1 2140 ---- 176.60B 154.90A 176.40B 159.30 -16.30 175.60 28 2145 ---- 181.00B 159.10A 180.80B 163.50 -16.50 180.00 2150 ---- 185.40B 163.30A 185.20B 167.80 -16.60 184.40 33 2155 ---- 189.80B 167.60A 189.60B 172.00 -16.80 188.80 2160 ---- 194.30B 171.80A 194.10B 176.30 -16.90 193.20 2165 ---- 198.70B 176.10A 198.60B 180.70 -17.00 197.70 2170 ---- 203.20B 180.50A 203.00B 185.00 -17.10 202.10 2175 ---- 207.80B 184.80A 207.60B 189.40 -17.20 206.60 3 2180 ---- 212.30B 189.20A 212.10B 193.80 -17.40 211.20 2185 ---- 216.80B 193.60A 216.70B 198.30 -17.40 215.70 171 2190 ---- 221.40B 198.00A 221.30B 202.70 -17.60 220.30 2195 ---- 226.00B 202.50A 225.90B 207.20 -17.60 224.80 2200 ---- 230.70B 207.00A 230.50B 211.70 -17.70 40 229.40 54 2205 ---- 235.20B 211.50A 235.10B 216.20 -17.80 234.00 2210 ---- 239.80B 216.00A 239.80B 220.80 -17.90 238.70 2215 ---- 244.50B 220.50A 244.50B 225.30 -18.00 243.30 2220 ---- 249.20B 225.10A 249.10B 229.90 -18.10 248.00 2225 ---- 253.90B 229.70A 253.80B 234.50 -18.20 252.70 1 2230 ---- 258.50B 234.30A 234.30A 239.10 -18.30 257.40 2235 ---- 263.20B 238.90A 262.20B 243.70 -18.40 262.10 2240 ---- 267.90B 243.50A 243.50A 248.40 -18.40 266.80 2245 ---- 272.60B 248.10A 248.10A 253.00 -18.50 271.50 2250 ---- 277.50B 252.80A 277.50B 257.70 -18.60 276.30 2255 ---- 282.10B 257.50A 281.10B 262.40 -18.60 281.00 2260 ---- 286.90B 262.10A 285.90B 267.10 -18.70 285.80 1 2265 ---- 291.70B 266.50A 290.70B 271.80 -18.80 290.60 2270 ---- 296.50B 272.90A 295.50B 276.60 -18.80 295.40 2275 ---- 301.50B 276.30A 301.50B 281.30 -18.90 300.20 1 2280 ---- 306.10B 282.40A 282.40A 286.00 -19.00 305.00 2285 ---- 310.90B 287.10A 287.10A 290.80 -19.00 309.80 2290 ---- 315.70B 291.90A 291.90A 295.60 -19.00 314.60 2295 ---- 320.50B 296.70A 296.70A 300.40 -19.00 319.40 2300 ---- 325.60B 300.00A 325.60B 305.20 -19.10 40 324.30 5 59 2310 ---- 335.00B 311.10A 311.10A 314.80 -19.20 334.00 2320 ---- 344.80B 320.70A 320.70A 324.40 -19.30 343.70 1 2325 ---- 349.90B 324.00A 349.90B 329.20 -19.40 348.60 9 2330 ---- 354.40B 330.40A 330.40A 334.10 -19.40 353.50 1 2340 ---- 364.20B 339.90A 339.90A 343.80 -19.40 363.20 63 2350 ---- 374.40B 348.20A 374.40B 353.50 -19.50 373.00 31 2360 ---- 383.80B 359.60A 359.60A 363.30 -19.60 382.90 36 2370 ---- 393.60B 369.40A 369.40A 373.10 -19.60 392.70 4 2375 ---- 399.00B 372.50A 399.00B 378.00 -19.60 397.60 103 2380 ---- 403.50B 379.20A 379.20A 382.90 -19.70 402.60 110 2390 ---- 413.30B 389.10A 389.10A 392.70 -19.70 412.40 2400 ---- 423.80B 397.00A 423.80B 402.50 -19.80 422.30 2425 ---- 448.60B 421.60A 448.60B 427.20 -20.00 447.20 2450 ---- 473.50B 446.30A 473.50B 452.00 -20.10 472.10 2475 ---- 498.30B 471.10A 498.20B 476.90 -20.20 497.10 2500 ---- 522.60B 495.90A 495.90A 501.90 -20.20 522.10 5 2525 ---- 547.60B 520.80A 520.80A 526.90 -20.20 547.10 2550 ---- 572.60B 547.40A 547.40A 551.90 -20.20 572.10 1 2575 ---- 597.50B 572.90A 572.90A 576.90 -20.20 597.10 2650 ---- 672.50B 647.40A 647.40A 651.90 -20.20 672.10 6 3000 ---- 1022.30B 997.90A 997.90A 1001.90 -20.20 1022.10 3500 ---- ---- 1498.00A 1498.00A 1501.90 -20.20 1522.10 4000 ---- ---- 1998.10A 1998.10A 2001.90 -20.20 2022.10 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .20 .00 .20 4 1250 ---- ---- ---- ---- .20 .00 .20 100 1275 ---- ---- ---- ---- .20 -.10 .30 1300 ---- ---- ---- ---- .20 -.10 .30 1325 ---- ---- ---- ---- .30 .00 .30 50 1350 .30 .30 .30 .30 .30 .00 110 .30 3 2019 1375 ---- ---- ---- ---- .30 .00 .30 108 1400 ---- ---- ---- ---- .30 -.10 .40 25 1420 ---- ---- ---- ---- .30 -.10 .40 5 1425 ---- ---- ---- ---- .40 .00 .40 98 1430 ---- ---- ---- ---- .40 .00 .40 5 1440 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .40 -.10 .50 1 1460 ---- ---- ---- ---- .40 -.10 .50 1470 ---- ---- ---- ---- .40 -.10 .50 1475 ---- ---- ---- ---- .40 -.10 .50 60 1480 ---- ---- ---- ---- .50 .00 .50 1490 ---- ---- ---- ---- .50 -.10 .60 1500 ---- ---- ---- ---- .50 -.10 .60 3760 1510 ---- ---- ---- ---- .50 -.10 .60 1515 ---- ---- ---- ---- .50 -.10 .60 1520 ---- ---- ---- ---- .60 -.10 .70 1525 ---- ---- ---- ---- .60 -.10 .70 20 1530 ---- ---- ---- ---- .60 -.10 .70 2 1535 ---- ---- ---- ---- .60 -.10 .70 1540 ---- ---- ---- ---- .60 -.20 .80 1545 ---- ---- ---- ---- .70 -.10 .80 1550 ---- ---- ---- ---- .70 -.10 .80 1555 ---- ---- .80A .80A .70 -.20 .90 1560 ---- ---- ---- ---- .70 -.20 .90 1565 ---- ---- .90A .90A .80 -.20 1.00 1570 ---- ---- .90A .90A .80 -.20 1.00 1575 ---- ---- .90A .90A .80 -.20 1.00 18 1580 ---- ---- .90A .90A .90 -.20 1.10 1585 ---- ---- 1.00A 1.00A .90 -.20 1.10 1590 ---- ---- 1.00A 1.00A .90 -.30 1.20 1 1595 1.00 1.00 1.00 1.00 1.00 -.20 1 1.20 1600 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 124 1605 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1610 1.10 1.10 1.10 1.10 1.10 -.30 8 1.40 1615 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1 1620 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 16 1625 1.60 1.60 1.30A 1.30A 1.30 -.30 15 1.60 25 1630 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1635 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 1640 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 1645 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1650 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 188 1655 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 1660 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 18 1665 ---- ---- 1.90A 1.90A 1.80 -.50 2.30 1670 ---- ---- 1.90A 1.90A 1.90 -.50 2.40 2 1675 ---- ---- 2.00A 2.00A 2.00 -.50 2.50 31 1680 ---- ---- 2.10A 2.10A 2.10 -.50 2.60 1685 ---- ---- 2.20A 2.20A 2.20 -.60 2.80 1690 ---- ---- 2.30A 2.30A 2.30 -.60 2.90 2 1695 ---- ---- 2.40A 2.40A 2.40 -.60 3.00 1700 2.90 2.90 2.50A 2.50A 2.50 -.70 15 3.20 4 151 1705 ---- ---- 2.70A 2.70A 2.70 -.60 3.30 1 1710 ---- ---- 2.80A 2.80A 2.80 -.70 3.50 6 1715 ---- ---- 3.00A 3.00A 2.90 -.80 3.70 1720 ---- ---- 3.10A 3.10A 3.10 -.80 3.90 36 1725 ---- ---- 3.20A 3.20A 3.30 -.80 4.10 11 1730 ---- ---- 3.40A 3.40A 3.40 -.90 4.30 1735 ---- ---- 3.60A 3.60A 3.60 -1.00 4.60 1740 ---- ---- 3.80A 3.80A 3.80 -1.00 4.80 1745 ---- ---- 4.00A 4.00A 4.00 -1.10 5.10 1 1750 ---- ---- 4.10A 4.10A 4.30 -1.00 5.30 1 571 1755 ---- ---- 4.40A 4.40A 4.50 -1.10 5.60 13 1760 ---- ---- 4.70A 4.70A 4.70 -1.20 1 5.90 24 1765 ---- ---- 4.90A 4.90A 5.00 -1.30 6.30 4 1770 ---- ---- 5.20A 5.20A 5.30 -1.30 6.60 1775 ---- ---- 5.40A 5.40A 5.60 -1.40 7.00 2 77 1780 ---- ---- 5.70A 5.70A 5.90 -1.50 3 7.40 1 1785 ---- ---- 6.00A 6.00A 6.20 -1.60 7.80 1 1790 ---- ---- 6.40A 6.40A 6.60 -1.60 8.20 2 1795 ---- ---- 6.70A 6.70A 7.00 -1.70 8.70 1 1800 ---- ---- 7.00A 7.00A 7.40 -1.80 3 9.20 307 1805 ---- ---- 7.50A 7.50A 7.80 -1.90 9.70 1 1810 ---- ---- 7.90A 7.90A 8.20 -2.00 10.20 1 1815 ---- ---- 8.40A 8.40A 8.70 -2.10 10.80 1 1820 ---- ---- 8.90A 8.90A 9.20 -2.20 11.40 2 3 1825 ---- ---- 9.30A 9.30A 9.70 -2.40 12.10 35 1830 ---- ---- 9.90A 9.90A 10.30 -2.40 12.70 1 17 1835 ---- ---- 10.50A 10.50A 10.90 -2.60 13.50 10 1840 ---- ---- 11.10A 11.10A 11.50 -2.70 14.20 1845 ---- ---- 11.70A 11.70A 12.10 -2.90 15.00 1 1850 12.50 16.00B 12.30A 12.40A 12.80 -3.10 1 15.90 95 1855 ---- ---- 13.10A 13.10A 13.60 -3.10 16.70 1 1860 ---- ---- 13.80A 13.80A 14.30 -3.40 17.70 5 5 1865 ---- ---- 14.60A 14.60A 15.20 -3.50 18.70 117 1870 ---- 19.80B 15.50A 19.80B 16.00 -3.70 19.70 1 1875 ---- 21.10B 16.30A 21.10B 16.90 -3.90 20.80 67 1880 19.80 22.20B 17.30A 17.30A 17.90 -4.10 18 22.00 7 5 1885 ---- ---- 18.20A 18.20A 18.90 -4.30 2 23.20 1 1890 ---- ---- 19.30A 19.30A 20.00 -4.50 24.50 2 1895 ---- 25.90B 20.30A 20.30A 21.10 -4.70 2 25.80 1 1900 22.90 27.50B 21.40A 23.10B 22.40 -4.80 101 27.20 6 830 1905 ---- 29.00B 22.60A 29.00B 23.60 -5.10 28.70 17 1910 ---- 30.50B 23.80A 30.50B 24.90 -5.30 30.20 29 1915 ---- 32.10B 25.10A 32.10B 26.30 -5.50 31.80 39 1920 ---- 33.80B 26.40A 33.80B 27.80 -5.60 33.40 6 1925 ---- 35.50B 27.80A 35.50B 29.30 -5.80 35.10 92 1930 ---- 37.30B 29.30A 37.30B 30.90 -6.00 36.90 9 1935 ---- 39.20B 30.80A 39.20B 32.50 -6.20 38.70 26 1940 ---- 41.10B 32.40A 41.10B 34.20 -6.40 40.60 7 55 1945 ---- 43.10B 34.10A 43.10B 35.90 -6.70 42.60 22 1950 ---- 45.10B 35.80A 44.90B 37.70 -6.90 44.60 103 1955 ---- 47.30B 37.60A 47.30B 39.60 -7.10 46.70 1960 ---- 49.50B 39.40A 49.50B 41.50 -7.30 48.80 15 1965 ---- 51.70B 41.30A 51.70B 43.50 -7.60 51.10 128 1970 ---- 54.10B 43.30A 54.10B 45.50 -7.80 53.30 10 1975 ---- 56.50B 45.30A 56.50B 47.70 -8.00 55.70 9 1980 ---- 58.90B 47.40A 58.90B 49.80 -8.30 58.10 110 1985 ---- 61.50B 49.60A 61.50B 52.10 -8.50 60.60 40 1990 ---- 64.10B 51.90A 64.10B 54.40 -8.70 63.10 17 1995 ---- 66.70B 54.20A 66.70B 56.80 -9.00 65.80 18 2000 59.10 69.50B 56.60A 58.70A 59.20 -9.20 4 68.40 3 325 2005 ---- 72.20B 59.00A 72.20B 61.70 -9.50 71.20 8 2010 ---- 75.10B 61.60A 75.10B 64.30 -9.70 8 74.00 85 2015 ---- 78.00B 64.10A 78.00B 66.90 -10.00 76.90 202 2020 ---- 81.00B 66.80A 81.00B 69.60 -10.20 79.80 3 2025 ---- 84.10B 69.50A 84.00B 72.40 -10.40 82.80 2030 ---- 87.20B 72.20A 87.10B 75.20 -10.70 85.90 23 2035 ---- 90.30B 75.10A 90.20B 78.10 -10.90 89.00 8 2040 ---- 93.50B 77.90A 93.40B 81.10 -11.00 92.10 2 2045 ---- 96.80B 80.90A 96.70B 84.10 -11.30 95.40 3 2050 ---- 100.20B 84.00A 100.10B 87.20 -11.50 98.70 56 2055 ---- 103.50B 87.10A 103.50B 90.30 -11.70 102.00 2060 ---- 107.00B 90.20A 106.30B 93.50 -11.90 8 105.40 6 2065 ---- 109.80B 93.40A 109.80B 96.70 -12.20 108.90 1 2070 ---- 113.40B 96.60A 113.30B 100.00 -12.40 112.40 181 2075 ---- 117.00B 99.90A 116.90B 103.40 -12.50 115.90 2080 ---- 120.60B 103.20A 120.50B 106.80 -12.70 119.50 150 2085 ---- 124.20B 106.60A 124.10B 110.30 -12.80 123.10 6 2090 ---- 127.90B 110.10A 127.80B 113.80 -13.00 126.80 3 2095 ---- 131.60B 113.60A 131.50B 117.30 -13.30 130.60 6 2100 ---- 135.40B 117.10A 135.30B 120.90 -13.40 134.30 1 2105 ---- 139.20B 120.70A 139.20B 124.60 -13.60 138.20 2110 ---- 143.10B 124.30A 143.00B 128.30 -13.70 142.00 2 2115 ---- 147.00B 128.00A 146.90B 132.00 -13.90 145.90 2 2120 ---- 151.00B 131.70A 150.90B 135.80 -14.10 149.90 1 2125 ---- 155.00B 135.50A 154.90B 139.60 -14.20 153.80 16 2130 ---- 159.00B 139.30A 158.90B 143.40 -14.40 157.80 2135 ---- 163.00B 143.10A 162.90B 147.30 -14.60 161.90 2140 ---- 167.10B 147.00A 167.00B 151.20 -14.70 165.90 2145 ---- 171.20B 150.90A 171.20B 155.20 -14.90 170.10 2150 ---- 175.40B 154.90A 175.30B 159.10 -15.10 174.20 2155 ---- 179.30B 158.90A 179.00B 163.20 -15.20 178.40 2160 ---- 183.50B 162.90A 183.40B 167.20 -15.40 182.60 1 2165 ---- 187.70B 166.70A 187.50B 171.30 -15.50 186.80 1 2170 ---- 192.00B 171.00A 191.70B 175.40 -15.70 191.10 2175 ---- 196.40B 175.20A 196.40B 179.60 -15.70 195.30 2180 ---- 200.60B 179.30A 200.40B 183.70 -15.90 199.60 2185 ---- 205.00B 183.50A 204.70B 187.90 -16.10 204.00 2190 ---- 209.40B 187.70A 209.10B 192.20 -16.10 208.30 2195 ---- 213.80B 191.90A 213.50B 196.40 -16.30 212.70 2200 ---- 218.30B 196.20A 218.30B 200.70 -16.40 217.10 1 2205 ---- 222.60B 200.40A 222.30B 205.00 -16.50 221.50 2210 ---- 227.10B 204.80A 226.80B 209.30 -16.70 226.00 2215 ---- 231.60B 209.10A 231.30B 213.70 -16.80 230.50 2220 ---- 236.10B 213.40A 235.80B 218.10 -16.80 234.90 2225 ---- 240.60B 217.80A 240.30B 222.50 -16.90 239.40 2230 ---- 245.10B 222.20A 244.80B 226.90 -17.10 244.00 2235 ---- 249.70B 226.60A 249.40B 231.30 -17.20 248.50 2240 ---- 254.30B 230.80A 254.20B 235.80 -17.30 253.10 2245 ---- 258.80B 235.50A 258.50B 240.20 -17.40 257.60 2250 ---- 263.50B 240.00A 263.40B 244.70 -17.50 262.20 1 2255 ---- 267.80B 244.50A 267.80B 249.30 -17.50 266.80 2260 ---- 272.50B 249.00A 272.40B 253.80 -17.60 271.40 2265 ---- 277.10B 253.50A 277.00B 258.30 -17.80 276.10 1 2270 ---- 281.80B 258.00A 281.70B 262.90 -17.80 280.70 2275 ---- 286.50B 262.60A 286.40B 267.50 -17.90 285.40 6 2280 ---- 291.10B 267.20A 291.10B 272.10 -17.90 290.00 2285 ---- 295.80B 271.80A 295.80B 276.70 -18.00 294.70 1 2290 ---- 300.50B 276.40A 300.50B 281.30 -18.10 299.40 2295 ---- 305.20B 281.00A 305.20B 285.90 -18.20 304.10 1 2300 ---- 310.00B 285.60A 309.90B 290.60 -18.20 308.80 2305 ---- 314.60B 290.20A 290.20A 295.20 -18.30 313.50 2310 ---- 319.40B 294.90A 318.30B 299.90 -18.30 318.20 2320 ---- 328.80B 304.20A 304.20A 309.30 -18.40 327.70 1 2325 ---- 333.70B 308.90A 333.70B 314.00 -18.50 332.50 1 2330 ---- 338.40B 313.60A 313.60A 318.70 -18.60 337.30 1 2340 ---- 347.90B 324.60A 324.60A 328.10 -18.70 346.80 1 2350 ---- 357.60B 332.50A 357.60B 337.60 -18.80 356.40 12 15 2360 ---- 367.10B 343.40A 343.40A 347.10 -18.90 366.00 2370 ---- 376.70B 353.30A 353.30A 356.70 -19.00 375.70 3 2375 ---- 381.80B 356.30A 381.80B 361.50 -19.00 380.50 6 2380 ---- 386.40B 362.90A 362.90A 366.30 -19.00 385.30 3 2390 ---- 396.10B 372.50A 372.50A 375.90 -19.10 395.00 2400 ---- 406.10B 380.30A 406.10B 385.50 -19.30 404.80 88 2410 ---- 415.50B 391.90A 391.90A 395.20 -19.30 414.50 2425 ---- 430.50B 404.50A 430.50B 409.80 -19.40 429.20 2 109 2450 ---- 455.10B 428.80A 455.10B 434.20 -19.50 453.70 5 2475 ---- 479.80B 453.20A 479.80B 458.70 -19.60 478.30 5 2500 ---- 504.60B 477.70A 504.60B 483.30 -19.80 503.10 1 2525 ---- 529.40B 502.40A 529.40B 508.00 -20.00 528.00 5 2550 ---- 554.30B 527.10A 554.30B 532.90 -20.00 552.90 12 2575 ---- 579.10B 551.90A 579.00B 557.80 -20.10 577.90 2600 ---- 603.40B 576.70A 576.70A 582.80 -20.10 602.90 2800 ---- 803.20B 779.00A 779.00A 782.80 -20.10 802.90 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 ---- ---- ---- ---- .20 +.10 .10 2 1170 ---- ---- ---- ---- .20 +.10 .10 1175 ---- ---- ---- ---- .20 +.10 .10 1180 ---- ---- ---- ---- .20 +.10 .10 3 1185 ---- ---- ---- ---- .20 +.10 .10 1190 ---- ---- ---- ---- .20 +.10 .10 1 1195 ---- ---- ---- ---- .20 +.10 .10 1200 ---- ---- ---- ---- .20 +.10 .10 1391 1205 ---- ---- ---- ---- .20 +.10 .10 1210 ---- ---- ---- ---- .20 +.10 .10 1215 ---- ---- ---- ---- .20 +.10 .10 1220 ---- ---- ---- ---- .20 +.10 .10 1225 ---- ---- ---- ---- .20 +.10 .10 1230 ---- ---- ---- ---- .20 +.10 .10 1235 ---- ---- ---- ---- .20 +.10 .10 1240 ---- ---- ---- ---- .20 .00 .20 1 1245 ---- ---- ---- ---- .20 .00 .20 1250 ---- ---- ---- ---- .20 .00 .20 135 1255 ---- ---- ---- ---- .20 .00 .20 1260 ---- ---- ---- ---- .20 .00 .20 1 1265 ---- ---- ---- ---- .20 .00 .20 1270 ---- ---- ---- ---- .20 .00 .20 1275 ---- ---- ---- ---- .30 +.10 .20 85 1280 ---- ---- ---- ---- .30 +.10 .20 3 1285 ---- ---- ---- ---- .30 +.10 .20 1290 ---- ---- ---- ---- .30 +.10 .20 1295 ---- ---- ---- ---- .30 +.10 .20 1300 ---- ---- ---- ---- .30 +.10 .20 333 1305 ---- ---- ---- ---- .30 +.10 .20 1 1310 ---- ---- ---- ---- .30 +.10 .20 1315 ---- ---- ---- ---- .30 +.10 .20 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 ---- ---- ---- ---- .40 +.10 .30 1365 ---- ---- ---- ---- .40 +.10 .30 1370 ---- ---- ---- ---- .40 +.10 .30 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 .00 .40 1415 ---- ---- ---- ---- .40 -.10 .50 1420 ---- ---- ---- ---- .40 -.10 .50 1425 ---- ---- ---- ---- .50 .00 .50 1430 ---- ---- ---- ---- .50 .00 .50 1435 ---- ---- ---- ---- .50 .00 .50 1440 ---- ---- ---- ---- .50 .00 .50 501 1445 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .50 -.10 .60 1753 1455 ---- ---- ---- ---- .50 -.10 .60 38 38 1460 ---- ---- ---- ---- .60 .00 .60 1465 ---- ---- ---- ---- .60 .00 .60 82 1470 ---- ---- ---- ---- .60 -.10 .70 4 1475 ---- ---- ---- ---- .60 -.10 .70 28 1480 ---- ---- ---- ---- .60 -.10 .70 1485 ---- ---- ---- ---- .60 -.10 .70 1490 ---- ---- ---- ---- .70 -.10 .80 14 1495 ---- ---- ---- ---- .70 -.10 .80 1500 ---- ---- ---- ---- .70 -.10 .80 1579 1505 ---- ---- ---- ---- .70 -.20 .90 1510 ---- ---- ---- ---- .70 -.20 .90 25 1515 ---- ---- ---- ---- .80 -.10 .90 40 1520 ---- ---- .90A .90A .80 -.20 1.00 1525 ---- ---- .90A .90A .80 -.20 1.00 118 1530 ---- ---- ---- ---- .90 -.10 1.00 1535 ---- ---- 1.00A 1.00A .90 -.20 1.10 1 1540 ---- ---- 1.00A 1.00A .90 -.20 1.10 3 1545 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1550 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 4056 1555 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 1560 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1565 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1570 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 3 1575 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 511 1580 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 33 1585 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 40 1590 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 5 1595 ---- ---- 1.60A 1.60A 1.40 -.40 1.80 1600 1.50 1.50 1.50 1.60B 1.50 -.40 50 1.90 1593 1605 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 1610 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1615 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 4 1620 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 1625 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 211 1630 ---- ---- 2.00A 2.00A 2.00 -.50 2.50 51 1635 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 1640 ---- ---- 2.30A 2.30A 2.20 -.50 2.70 1 1645 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 1650 ---- ---- 2.40A 2.40A 2.40 -.50 2.90 542 1655 ---- ---- 2.60A 2.60A 2.50 -.60 3.10 1 1660 ---- ---- 2.60A 2.60A 2.60 -.60 3.20 103 1665 ---- ---- 2.80A 2.80A 2.80 -.60 3.40 1670 ---- ---- 2.90A 2.90A 2.90 -.60 3.50 49 1675 ---- ---- 3.00A 3.00A 3.00 -.70 3.70 71 1680 ---- ---- 3.20A 3.20A 3.20 -.70 3.90 1685 ---- ---- 3.30A 3.30A 3.30 -.80 4.10 1690 ---- ---- 3.50A 3.50A 3.50 -.80 4.30 1695 ---- ---- 3.70A 3.70A 3.70 -.80 4.50 2 1700 ---- ---- 3.80A 3.80A 3.90 -.80 30 4.70 1 5910 1705 ---- ---- 4.00A 4.00A 4.10 -.80 4.90 4 1710 ---- ---- 4.20A 4.20A 4.30 -.90 5.20 325 1715 ---- ---- 4.40A 4.40A 4.50 -.90 5.40 2 1720 ---- ---- 4.60A 4.60A 4.70 -1.00 5.70 3 1725 ---- ---- 4.80A 4.80A 5.00 -1.00 6.00 282 1730 ---- ---- 5.10A 5.10A 5.20 -1.10 6.30 7 1735 ---- ---- 5.30A 5.30A 5.50 -1.10 6.60 9 1740 ---- ---- 5.60A 5.60A 5.80 -1.10 6.90 1001 1745 ---- ---- 5.90A 5.90A 6.10 -1.20 7.30 1 1750 6.40 6.40 6.20A 6.40 6.40 -1.30 50 7.70 102 1495 1755 ---- ---- 6.50A 6.50A 6.70 -1.40 8.10 15 1760 ---- ---- 6.80A 6.80A 7.10 -1.40 8.50 17 1765 ---- ---- 7.10A 7.10A 7.40 -1.50 8.90 169 1770 ---- ---- 7.50A 7.50A 7.80 -1.60 9.40 46 1775 ---- ---- 7.90A 7.90A 8.20 -1.70 9.90 1025 1780 ---- ---- 8.30A 8.30A 8.70 -1.70 10.40 10 1785 ---- ---- 8.70A 8.70A 9.10 -1.80 10.90 1 1790 ---- ---- 9.20A 9.20A 9.60 -1.90 11.50 3 1795 ---- ---- 9.60A 9.60A 10.10 -2.00 12.10 24 1800 10.30 10.30 10.10A 10.20A 10.60 -2.10 49 12.70 6 3157 1805 ---- ---- 10.70A 10.70A 11.20 -2.20 13.40 6 1810 ---- ---- 11.20A 11.20A 11.70 -2.40 14.10 2 1815 ---- ---- 11.80A 11.80A 12.40 -2.40 14.80 34 1820 12.20 15.60B 12.20 13.00B 13.00 -2.50 2 15.50 92 1825 ---- 16.40B 13.00A 16.40B 13.70 -2.60 230 16.30 977 1830 15.00 15.00 13.70A 13.70A 14.40 -2.80 16 17.20 5 22 1835 ---- ---- 14.40A 14.40A 15.10 -3.00 18.10 31 1840 ---- ---- 15.20A 15.20A 15.90 -3.10 19.00 101 1845 ---- 20.00B 15.90A 20.00B 16.70 -3.20 19.90 2 12 1850 18.80 21.00B 16.80A 17.60B 17.60 -3.30 7 20.90 4 824 1855 ---- 22.10B 17.60A 22.10B 18.40 -3.60 22.00 2 1860 ---- 23.20B 18.50A 23.20B 19.40 -3.70 23.10 75 1865 ---- 24.40B 19.40A 24.40B 20.40 -3.80 24.20 76 1870 ---- 25.60B 20.40A 25.60B 21.40 -4.00 25.40 222 1875 ---- 26.90B 21.40A 26.90B 22.40 -4.30 26.70 5 1043 1880 ---- 28.20B 22.60A 28.20B 23.60 -4.40 28.00 170 1885 ---- 29.60B 23.70A 29.60B 24.70 -4.60 29.30 6 17 1890 ---- 31.00B 24.80A 31.00B 26.00 -4.70 30.70 1 58 1895 ---- 32.50B 26.10A 32.50B 27.20 -5.00 32.20 11 1900 27.50 34.10B 27.40A 28.90B 28.50 -5.20 1 33.70 24 5391 1905 34.40 35.60B 28.70A 30.20B 29.90 -5.40 36 35.30 10 301 1910 ---- 37.30B 30.10A 37.30B 31.40 -5.50 36.90 50 1915 ---- 39.00B 31.50A 39.00B 32.80 -5.80 38.60 8 8 1920 ---- 40.80B 33.00A 40.80B 34.40 -5.90 40.30 5 1925 ---- 42.60B 34.60A 42.60B 36.00 -6.10 42.10 667 1930 ---- 44.50B 36.20A 44.50B 37.70 -6.30 44.00 301 1935 ---- 46.50B 37.80A 46.50B 39.40 -6.50 45.90 105 1940 ---- 48.50B 39.50A 48.50B 41.20 -6.70 47.90 85 1945 ---- 50.60B 41.30A 50.60B 43.00 -6.90 49.90 23 288 1950 50.60 52.70B 43.10A 45.40B 44.90 -7.20 69 52.10 102 1711 1955 ---- 54.90B 45.10A 54.90B 46.90 -7.30 54.20 23 1960 ---- 57.10B 47.00A 57.10B 48.90 -7.60 56.50 32 234 1965 57.20 59.50B 49.00A 49.00A 51.00 -7.70 2 58.70 3 96 1970 ---- 61.80B 51.10A 61.80B 53.10 -8.00 61.10 88 1975 61.90 64.30B 53.20A 53.20A 55.30 -8.20 18 63.50 1175 1980 64.40 66.80B 55.40A 55.40A 57.60 -8.40 2 66.00 26 1985 ---- 69.30B 57.60A 69.30B 59.90 -8.60 32 68.50 61 1990 ---- 71.90B 60.00A 71.90B 62.30 -8.80 71.10 64 1995 ---- 74.60B 62.30A 74.60B 64.80 -9.00 6 73.80 6 41 2000 ---- 77.40B 64.70A 77.40B 67.30 -9.20 76.50 73 1284 2005 ---- 80.20B 67.20A 80.20B 69.80 -9.40 79.20 3 214 2010 ---- 83.00B 69.80A 83.00B 72.50 -9.50 82.00 1 28 2015 ---- 85.90B 72.30A 85.90B 75.20 -9.70 116 84.90 5 486 2020 ---- 88.90B 75.00A 88.90B 77.90 -10.00 1 87.90 7 66 2025 ---- 91.90B 77.80A 91.90B 80.70 -10.10 90.80 3 395 2030 ---- 95.00B 80.50A 95.00B 83.50 -10.40 93.90 360 2035 ---- 98.20B 83.40A 98.10B 86.40 -10.60 97.00 165 2040 ---- 101.40B 86.20A 101.30B 89.40 -10.70 100.10 96 2045 ---- 104.60B 89.20A 104.50B 92.40 -10.90 103.30 1 12 2050 ---- 107.90B 92.20A 107.80B 95.50 -11.10 106.60 305 2055 ---- 111.20B 95.20A 110.60B 98.60 -11.20 109.80 6 22 2060 ---- 114.60B 98.40A 114.50B 101.70 -11.50 113.20 1 67 2065 ---- 118.00B 101.60A 117.30B 105.00 -11.60 116.60 3 2070 ---- 120.80B 104.80A 120.10B 108.20 -11.80 120.00 58 2075 ---- 124.30B 108.00A 123.60B 111.50 -12.00 123.50 245 2080 ---- 127.90B 111.30A 127.10B 114.90 -12.10 127.00 31 2085 ---- 131.50B 114.70A 131.40B 118.30 -12.30 130.60 43 2090 ---- 135.10B 118.10A 135.00B 121.70 -12.50 134.20 75 2095 ---- 138.80B 121.50A 138.70B 125.20 -12.70 137.90 45 2100 131.40 142.50B 125.00A 133.60B 128.70 -12.90 1 141.60 1 566 2105 ---- 146.20B 128.50A 146.10B 132.30 -13.00 145.30 1 2110 ---- 150.00B 132.10A 149.90B 135.90 -13.20 149.10 1 84 2115 ---- 153.80B 135.70A 153.70B 139.60 -13.30 152.90 5 2120 147.20 157.70B 139.30A 148.50B 143.30 -13.40 3 156.70 9 2125 ---- 161.60B 143.00A 161.50B 147.00 -13.60 160.60 2130 154.00 165.50B 146.70A 156.20B 150.80 -13.70 2 164.50 1 24 2135 ---- 169.50B 150.50A 169.40B 154.60 -13.90 168.50 5 2140 ---- 173.50B 154.30A 173.50B 158.40 -14.00 172.40 11 2145 ---- 177.50B 158.10A 177.50B 162.30 -14.10 176.40 3 2150 ---- 181.60B 162.00A 181.50B 166.20 -14.30 180.50 1 20 2155 ---- 185.60B 165.90A 185.60B 170.10 -14.50 184.60 2160 172.00 189.80B 169.80A 174.80B 174.10 -14.60 1 188.70 1 5 2165 ---- 193.90B 173.80A 193.90B 178.00 -14.80 192.80 2170 179.30 198.10B 177.80A 182.90B 182.10 -14.80 1 196.90 3 5 2175 ---- 202.30B 181.80A 202.30B 186.10 -15.00 201.10 2180 186.80 206.10B 185.80A 190.90B 190.20 -15.10 4 205.30 2185 ---- 210.40B 189.90A 210.10B 194.30 -15.30 209.60 2190 ---- 214.70B 194.00A 214.40B 198.40 -15.40 213.80 1 2195 ---- 219.00B 198.10A 218.70B 202.60 -15.50 218.10 2200 ---- 223.40B 202.30A 223.00B 206.80 -15.60 222.40 67 2205 ---- 227.60B 206.50A 227.40B 211.00 -15.70 226.70 2210 ---- 232.00B 210.70A 231.70B 215.20 -15.90 231.10 2215 ---- 236.40B 214.90A 236.10B 219.40 -16.00 235.40 2220 ---- 240.80B 219.20A 240.50B 223.70 -16.10 239.80 2225 ---- 245.30B 223.40A 244.90B 228.00 -16.20 244.20 2230 ---- 249.60B 227.70A 249.30B 232.30 -16.30 248.60 2235 ---- 254.10B 232.00A 253.80B 236.70 -16.40 253.10 2240 ---- 258.60B 236.40A 258.30B 241.00 -16.50 257.50 2245 ---- 263.10B 240.70A 262.70B 245.40 -16.60 262.00 2250 ---- 267.70B 245.10A 267.20B 249.80 -16.70 266.50 1 2255 ---- 272.10B 249.50A 271.80B 254.20 -16.80 271.00 2260 ---- 276.60B 253.90A 276.30B 258.60 -16.90 275.50 2265 ---- 281.20B 258.30A 280.80B 263.10 -17.00 280.10 2270 ---- 285.80B 262.80A 285.40B 267.50 -17.10 284.60 2275 ---- 290.40B 267.20A 290.00B 272.00 -17.20 289.20 2280 ---- 294.90B 271.70A 294.60B 276.50 -17.30 293.80 2285 ---- 299.50B 276.20A 299.40B 281.00 -17.30 298.30 2290 ---- 304.10B 280.70A 303.80B 285.50 -17.40 302.90 2295 ---- 308.50B 285.20A 308.50B 290.10 -17.50 307.60 2300 ---- 313.30B 289.70A 313.10B 294.60 -17.60 312.20 50 2305 ---- 317.80B 294.30A 317.80B 299.20 -17.60 316.80 2310 ---- 322.50B 298.80A 322.40B 303.80 -17.70 321.50 2315 ---- 327.10B 303.40A 327.10B 308.30 -17.80 326.10 2320 ---- 331.80B 308.00A 331.80B 312.90 -17.90 330.80 2325 ---- 336.60B 312.60A 336.50B 317.60 -17.90 335.50 4 2330 ---- 341.20B 317.20A 341.20B 322.20 -18.00 340.20 2335 ---- 345.90B 321.80A 345.90B 326.80 -18.10 344.90 2340 ---- 350.50B 326.50A 350.50B 331.50 -18.10 349.60 2345 ---- 355.20B 331.10A 354.80B 336.10 -18.20 354.30 2350 ---- 360.00B 335.80A 360.00B 340.80 -18.20 359.00 2 2360 ---- 369.50B 345.10A 345.10A 350.10 -18.40 368.50 2370 ---- 379.00B 354.50A 354.50A 359.50 -18.50 378.00 1 2375 ---- 383.90B 359.20A 383.90B 364.30 -18.50 382.80 29 2380 ---- 388.50B 363.90A 363.90A 369.00 -18.60 387.60 2390 ---- 398.10B 375.60A 375.60A 378.40 -18.70 397.10 2400 ---- 407.90B 382.80A 407.90B 387.90 -18.80 2 406.70 2 3 2410 ---- 417.30B 394.60A 394.60A 397.50 -18.80 416.30 2420 ---- 427.00B 404.20A 404.20A 407.00 -19.00 426.00 2 2425 ---- 432.00B 406.30A 432.00B 411.80 -19.00 430.80 6 2430 ---- 436.60B 413.80A 413.80A 416.60 -19.00 435.60 2 2440 ---- 446.30B 423.40A 423.40A 426.20 -19.10 445.30 8 2450 ---- 456.30B 430.60A 456.30B 435.90 -19.10 455.00 76 2475 ---- 480.80B 454.80A 480.80B 460.10 -19.30 479.40 4 2490 ---- 495.10B 471.80A 471.80A 474.70 -19.40 494.10 2500 ---- 505.30B 479.10A 505.30B 484.40 -19.50 503.90 91 2525 ---- 529.90B 503.50A 529.90B 508.90 -19.60 528.50 2550 ---- 554.70B 527.90A 554.70B 533.50 -19.70 553.20 27 2575 ---- 579.40B 552.60A 579.40B 558.10 -19.90 578.00 4 2600 ---- 604.20B 577.20A 604.20B 582.90 -20.00 602.90 54 2625 ---- 629.20B 602.00A 629.20B 607.80 -20.10 627.90 2650 ---- 653.70B 626.80A 653.70B 632.80 -20.10 652.90 2700 ---- 703.20B 677.00A 677.00A 682.80 -20.10 702.90 2750 ---- 753.10B 729.10A 729.10A 732.80 -20.10 752.90 2800 ---- 803.10B 779.00A 779.00A 782.80 -20.10 802.90 2900 ---- 903.00B 879.00A 879.00A 882.80 -20.10 902.90 3000 ---- ---- 979.00A 979.00A 982.80 -20.10 1002.90 3100 ---- ---- 1079.00A 1079.00A 1082.80 -20.10 1102.90 3200 ---- ---- 1179.00A 1179.00A 1182.80 -20.10 1202.90 3400 ---- ---- 1379.10A 1379.10A 1382.80 -20.10 1402.90 3600 ---- ---- 1579.10A 1579.10A 1582.80 -20.10 1602.90 3800 ---- ---- 1779.10A 1779.10A 1782.80 -20.10 1802.90 4000 ---- ---- 1979.00A 1979.00A 1982.80 -20.10 2002.90 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .30 +.10 .20 27 1275 ---- ---- ---- ---- .30 +.10 .20 1300 ---- ---- ---- ---- .40 +.10 .30 25 1325 ---- ---- ---- ---- .40 +.10 .30 1350 ---- ---- ---- ---- .50 +.10 .40 145 1375 ---- ---- ---- ---- .50 .00 .50 50 1400 ---- ---- ---- ---- .60 +.10 .50 4200 1425 ---- ---- ---- ---- .60 -.10 .70 3 1430 ---- ---- ---- ---- .60 -.10 .70 1440 ---- ---- ---- ---- .70 .00 .70 1 1450 ---- ---- ---- ---- .70 -.10 .80 2 1460 ---- ---- ---- ---- .70 -.10 .80 1 1470 ---- ---- ---- ---- .80 -.10 .90 1475 ---- ---- ---- ---- .80 -.10 .90 1480 ---- ---- ---- ---- .80 -.20 1.00 1490 ---- ---- 1.00A 1.00A .90 -.20 1.10 1500 ---- ---- ---- ---- .90 -.20 4 1.10 2 1510 ---- ---- ---- ---- 1.00 -.20 1.20 1 1520 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1525 ---- ---- ---- ---- 1.10 -.20 1.30 1530 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1535 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1540 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 1545 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1550 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 1555 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1560 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1565 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1570 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 10 1575 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 1 1580 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1585 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1590 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1 1595 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 1600 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 1 1605 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 1610 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 1615 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 1620 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 534 1625 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 35 1630 ---- ---- 2.60A 2.60A 2.70 -.30 3.00 1635 ---- ---- 2.70A 2.70A 2.80 -.30 3.10 1640 ---- ---- 2.80A 2.80A 2.90 -.30 3.20 1645 ---- ---- 3.00A 3.00A 3.00 -.40 3.40 1650 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 120 1655 ---- ---- 3.20A 3.20A 3.30 -.40 3.70 1660 ---- ---- 3.30A 3.30A 3.40 -.50 3.90 1665 ---- ---- 3.50A 3.50A 3.60 -.40 4.00 1670 ---- ---- 3.60A 3.60A 3.70 -.50 4.20 1675 ---- ---- 3.80A 3.80A 3.90 -.50 4.40 37 1680 ---- ---- 4.00A 4.00A 4.10 -.50 4.60 1685 ---- ---- 4.10A 4.10A 4.20 -.60 4.80 1690 ---- ---- 4.30A 4.30A 4.40 -.70 5.10 1695 ---- ---- 4.50A 4.50A 4.60 -.70 5.30 1 1700 ---- ---- 4.70A 4.70A 4.80 -.80 5.60 1 72 1705 ---- ---- 4.90A 4.90A 5.00 -.80 5.80 1710 ---- ---- 5.10A 5.10A 5.30 -.80 6.10 1715 ---- ---- 5.40A 5.40A 5.50 -.90 6.40 1 1720 ---- ---- 5.60A 5.60A 5.80 -.90 6.70 1725 ---- ---- 5.90A 5.90A 6.00 -1.00 7.00 76 1730 ---- ---- 6.10A 6.10A 6.30 -1.00 2 7.30 2 2 1735 ---- ---- 6.40A 6.40A 6.60 -1.10 7.70 1740 ---- ---- 6.70A 6.70A 6.90 -1.20 8.10 1745 ---- ---- 7.00A 7.00A 7.20 -1.20 8.40 1750 7.50 7.50 7.40A 7.70B 7.60 -1.20 13 8.80 117 1755 7.80 7.90 7.70A 8.00B 7.90 -1.40 63 9.30 4 1760 8.20 8.20 8.10A 8.40B 8.30 -1.40 17 9.70 4 1765 ---- ---- 8.40A 8.40A 8.70 -1.50 10.20 1770 9.30 9.30 8.80A 9.30 9.10 -1.60 12 10.70 1775 10.70 10.70 9.20A 9.20A 9.50 -1.70 5 11.20 9 37 1780 ---- ---- 9.70A 9.70A 10.00 -1.70 11.70 1 1785 ---- ---- 10.10A 10.10A 10.40 -1.90 12.30 11 1790 ---- ---- 10.60A 10.60A 10.90 -1.90 12.80 5 1795 ---- ---- 11.10A 11.10A 11.50 -1.90 3 13.40 1800 11.80 11.80 11.60A 11.70A 12.00 -2.10 14 14.10 1 45 1805 ---- ---- 12.20A 12.20A 12.60 -2.20 14.80 1 1810 ---- ---- 12.70A 12.70A 13.20 -2.30 15.50 2 1815 ---- ---- 13.30A 13.30A 13.80 -2.40 16.20 1820 ---- ---- 14.00A 14.00A 14.50 -2.50 17.00 3 1825 ---- ---- 14.60A 14.60A 15.10 -2.60 17.70 250 1830 ---- ---- 15.30A 15.30A 15.80 -2.80 18.60 40 1835 ---- ---- 16.00A 16.00A 16.60 -2.90 19.50 1 1840 ---- ---- 16.80A 16.80A 17.40 -3.00 3 20.40 19 1845 ---- ---- 17.60A 17.60A 18.20 -3.10 21.30 1850 ---- ---- 18.40A 18.40A 19.00 -3.30 1 22.30 1 221 1855 ---- ---- 19.30A 19.30A 19.90 -3.40 23.30 1860 ---- ---- 20.20A 20.20A 20.80 -3.60 24.40 1865 ---- 25.60B 21.10A 25.60B 21.80 -3.70 25.50 8 1870 ---- ---- 22.10A 22.10A 22.80 -3.90 26.70 10 1875 ---- 28.00B 23.10A 28.00B 23.90 -4.00 27.90 17 1880 ---- ---- 24.10A 24.10A 24.90 -4.20 29.10 1885 ---- ---- 25.20A 25.20A 26.10 -4.30 30.40 1890 29.90 31.90B 26.40A 30.70B 27.30 -4.40 1 31.70 4 1895 ---- ---- 27.60A 27.60A 28.50 -4.60 33.10 1900 ---- 34.90B 28.80A 34.90B 29.80 -4.80 34.60 161 1905 ---- 36.10B 30.10A 30.10A 31.10 -4.90 36.00 1910 ---- 37.90B 31.40A 37.90B 32.40 -5.20 37.60 1 1915 ---- 39.30B 32.70A 32.70A 33.90 -5.30 39.20 1920 ---- 41.20B 34.20A 41.20B 35.30 -5.50 40.80 1 1925 36.70 43.00B 35.60A 37.20B 36.90 -5.60 2 42.50 193 1930 ---- 44.40B 37.10A 37.10A 38.50 -5.70 44.20 1935 ---- 46.50B 38.70A 46.50B 40.10 -5.90 46.00 7 1940 ---- 48.30B 40.30A 48.30B 41.80 -6.10 47.90 1945 ---- 50.30B 42.00A 50.30B 43.50 -6.30 49.80 1 1950 ---- 52.20B 43.70A 52.20B 45.30 -6.50 51.80 260 1955 ---- 54.20B 45.50A 54.20B 47.10 -6.70 53.80 1960 ---- 55.90B 47.30A 47.30A 49.00 -6.80 55.80 1965 ---- ---- 49.20A 49.20A 51.00 -7.00 58.00 16 1970 ---- 60.20B 51.20A 51.20A 53.00 -7.10 60.10 1975 ---- ---- 53.10A 53.10A 55.00 -7.40 62.40 265 1980 ---- ---- 55.20A 55.20A 57.20 -7.50 64.70 5 1985 ---- ---- 57.30A 57.30A 59.30 -7.70 67.00 1 1990 ---- ---- 59.50A 59.50A 61.50 -7.90 69.40 1995 ---- 72.30B 61.70A 72.30B 63.80 -8.10 71.90 1 2000 ---- 74.90B 63.80A 74.90B 66.20 -8.20 74.40 215 2005 ---- 77.40B 66.20A 77.40B 68.50 -8.50 77.00 1 2010 ---- 80.10B 68.60A 80.10B 71.00 -8.60 79.60 49 2015 ---- 82.80B 71.00A 82.80B 73.50 -8.80 82.30 77 2020 ---- 85.50B 73.50A 85.50B 76.00 -9.00 85.00 7 2025 ---- 88.40B 76.00A 88.40B 78.60 -9.20 87.80 78 2030 82.30 91.20B 78.60A 83.10B 81.30 -9.30 1 90.60 4 2035 ---- 94.20B 81.30A 94.20B 84.00 -9.50 93.50 34 2040 ---- 97.10B 83.80A 97.10B 86.80 -9.60 96.40 2 2045 ---- 99.70B 86.70A 86.70A 89.60 -9.80 99.40 2050 ---- 103.30B 89.40A 103.30B 92.40 -10.00 102.40 148 2055 ---- 105.90B 92.30A 92.30A 95.30 -10.20 105.50 2060 ---- 109.00B 95.20A 108.80B 98.30 -10.40 108.70 30 2065 ---- 112.20B 98.20A 98.20A 101.30 -10.60 111.90 2070 109.60 115.50B 101.10A 105.00B 104.40 -10.70 2 115.10 7 2075 112.80 118.90B 104.20A 108.00B 107.50 -10.90 3 118.40 1 2080 ---- 122.10B 107.30A 107.30A 110.60 -11.10 121.70 2 2085 ---- 125.50B 110.40A 110.40A 113.80 -11.20 125.00 10 2090 ---- 128.90B 113.60A 113.60A 117.10 -11.30 128.40 2095 ---- 132.30B 116.80A 116.80A 120.40 -11.50 131.90 2100 ---- 135.90B 120.10A 120.10A 123.70 -11.70 135.40 26 2105 ---- 139.30B 123.40A 123.40A 127.10 -11.80 138.90 2110 ---- 142.90B 126.80A 126.80A 130.50 -11.90 142.40 2115 ---- 146.50B 130.20A 130.20A 133.90 -12.20 146.10 30 2120 ---- 150.20B 133.60A 133.60A 137.40 -12.30 149.70 2 2125 ---- 153.90B 137.10A 137.10A 140.90 -12.50 153.40 10 2130 ---- 157.50B 140.60A 140.60A 144.50 -12.60 157.10 2135 ---- 161.30B 144.10A 144.10A 148.10 -12.70 160.80 2140 ---- 165.10B 147.70A 147.70A 151.70 -12.90 164.60 2145 ---- 168.90B 151.40A 151.40A 155.40 -13.00 168.40 2150 ---- 172.80B 155.00A 155.00A 159.10 -13.10 172.20 4 2155 ---- 176.60B 158.70A 158.70A 162.80 -13.30 176.10 2160 ---- 180.50B 162.20A 180.10B 166.60 -13.40 180.00 2165 ---- 184.50B 166.20A 184.00B 170.40 -13.50 183.90 2170 ---- 188.50B 170.00A 188.00B 174.20 -13.70 187.90 2175 ---- 192.50B 173.80A 192.00B 178.10 -13.80 191.90 1 2180 ---- 196.50B 177.70A 196.00B 182.00 -13.90 195.90 2185 ---- 200.60B 181.60A 200.10B 185.90 -14.10 200.00 2190 ---- 204.70B 185.50A 204.20B 189.80 -14.20 204.00 2195 ---- 208.80B 189.40A 208.30B 193.80 -14.30 208.10 2200 ---- 212.90B 193.40A 212.40B 197.80 -14.40 212.20 1 2205 ---- 217.00B 197.40A 216.60B 201.80 -14.60 216.40 2210 ---- 220.80B 201.40A 220.80B 205.90 -14.70 220.60 2215 ---- 225.00B 205.50A 225.00B 209.90 -14.80 224.70 2220 ---- 229.20B 209.50A 229.20B 214.00 -15.00 229.00 2225 ---- 233.50B 213.60A 233.50B 218.20 -15.00 233.20 1 2230 ---- 237.80B 217.70A 237.80B 222.30 -15.10 237.40 2235 ---- 242.00B 221.90A 242.00B 226.50 -15.20 241.70 2240 ---- 246.40B 226.00A 246.40B 230.70 -15.30 246.00 2245 ---- 250.70B 230.20A 250.70B 234.90 -15.40 250.30 2250 ---- 255.10B 234.40A 255.00B 239.10 -15.50 254.60 2255 ---- 259.40B 238.60A 259.40B 243.40 -15.60 259.00 2260 ---- 263.80B 242.90A 263.80B 247.60 -15.80 263.40 2265 ---- 268.20B 247.20A 268.20B 251.90 -15.90 267.80 2270 ---- 272.60B 251.40A 272.60B 256.20 -16.00 272.20 2275 ---- 277.10B 255.70A 277.00B 260.50 -16.10 276.60 2280 ---- 281.50B 260.10A 281.50B 264.90 -16.10 281.00 2285 ---- 285.90B 264.40A 285.90B 269.20 -16.30 285.50 2290 ---- 290.40B 268.80A 290.40B 273.60 -16.30 289.90 2295 ---- 294.90B 273.10A 294.90B 278.00 -16.40 294.40 2300 ---- 299.50B 277.50A 299.40B 282.40 -16.50 298.90 1 2305 ---- 303.90B 281.90A 303.90B 286.80 -16.60 303.40 2310 ---- 308.40B 286.10A 308.40B 291.30 -16.60 307.90 2315 ---- 313.00B 290.80A 313.00B 295.70 -16.70 312.40 2320 ---- 317.50B 295.20A 317.50B 300.20 -16.80 317.00 2325 ---- 322.20B 299.70A 322.10B 304.70 -16.80 321.50 2330 ---- 326.70B 304.20A 326.70B 309.20 -16.90 326.10 2340 ---- 335.90B 313.20A 335.90B 318.20 -17.10 335.30 2350 ---- 345.20B 322.20A 345.20B 327.30 -17.20 344.50 1 2360 ---- 354.50B 331.30A 354.50B 336.40 -17.30 353.70 2370 ---- 363.90B 340.50A 363.90B 345.60 -17.40 363.00 2375 ---- 368.50B 345.10A 368.50B 350.20 -17.50 367.70 2380 ---- 373.20B 349.70A 373.20B 354.80 -17.60 372.40 2390 ---- 382.60B 358.90A 382.60B 364.00 -17.70 381.70 2400 ---- 392.10B 368.20A 392.10B 373.30 -17.80 391.10 1 2410 ---- 401.10B 377.50A 377.50A 382.70 -17.90 400.60 2420 ---- 410.60B 386.80A 386.80A 392.00 -18.00 410.00 2425 ---- 415.80B 391.50A 415.80B 396.70 -18.10 414.80 2430 ---- 420.10B 396.20A 396.20A 401.40 -18.10 419.50 2450 ---- 439.80B 415.10A 439.80B 420.30 -18.30 438.60 15 2475 ---- 463.80B 438.80A 463.80B 444.10 -18.50 462.60 2500 ---- 488.10B 462.70A 488.10B 468.00 -18.70 486.70 33 2525 ---- 512.40B 486.40A 512.40B 492.10 -18.90 511.00 1 2550 ---- 536.80B 511.00A 536.80B 516.40 -19.00 535.40 6 2575 ---- 561.40B 535.20A 561.40B 540.80 -19.10 559.90 2600 ---- 586.00B 559.60A 586.00B 565.30 -19.30 584.60 3 2625 ---- 610.80B 584.20A 610.80B 589.90 -19.40 609.30 2700 ---- 685.40B 658.20A 685.40B 664.20 -19.80 684.00 12 3000 ---- ---- 960.60A 960.60A 964.20 -19.80 984.00 1 3500 ---- ---- 1460.70A 1460.70A 1464.20 -19.80 1484.00 4000 ---- ---- 1960.60A 1960.60A 1964.20 -19.80 1984.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 2 1275 ---- ---- ---- ---- .30 -.10 .40 37 1300 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .40 -.10 .50 1 1350 ---- ---- ---- ---- .50 -.10 .60 50 1375 ---- ---- ---- ---- .60 -.10 .70 1400 ---- ---- ---- ---- .70 -.10 .80 1425 ---- ---- ---- ---- .80 -.10 .90 1430 ---- ---- ---- ---- .80 -.10 .90 1440 ---- ---- ---- ---- .90 -.10 1.00 1450 ---- ---- ---- ---- 1.00 .00 1.00 3 1460 ---- ---- ---- ---- 1.00 -.10 1.10 1 1470 ---- ---- ---- ---- 1.10 -.10 1.20 1475 ---- ---- ---- ---- 1.10 -.10 1.20 1480 ---- ---- ---- ---- 1.20 -.10 1.30 1 1490 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 2 1500 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 3 1510 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 3 1520 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1525 ---- ---- ---- ---- 1.60 -.10 1.70 1530 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1535 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1540 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 2 1545 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 45 1550 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 56 1555 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1560 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 5 1565 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1570 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1575 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 20 20 1580 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1585 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 1590 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 1595 ---- ---- 2.70A 2.70A 2.70 -.30 3.00 1600 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 307 1605 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1610 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 84 1615 ---- ---- 3.20A 3.20A 3.20 -.40 3.60 1620 ---- ---- 3.30A 3.30A 3.30 -.40 3.70 1625 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 35 1630 ---- ---- 3.60A 3.60A 3.60 -.50 4.10 1635 ---- ---- 3.70A 3.70A 3.80 -.40 4.20 1640 ---- ---- 3.90A 3.90A 3.90 -.50 4.40 1645 ---- ---- 4.10A 4.10A 4.10 -.50 4.60 1650 4.60 4.60 4.20A 4.60 4.30 -.50 50 4.80 464 1655 ---- ---- 4.40A 4.40A 4.40 -.60 5.00 1660 ---- ---- 4.60A 4.60A 4.60 -.60 5.20 1665 ---- ---- 4.80A 4.80A 4.80 -.70 5.50 1670 ---- ---- 5.00A 5.00A 5.00 -.70 5.70 250 1675 ---- ---- 5.20A 5.20A 5.30 -.60 5.90 1680 ---- ---- 5.40A 5.40A 5.50 -.70 6.20 1685 ---- ---- 5.60A 5.60A 5.70 -.80 6.50 1690 ---- ---- 5.90A 5.90A 6.00 -.80 6.80 1695 ---- ---- 6.10A 6.10A 6.20 -.90 7.10 1700 ---- ---- 6.30A 6.30A 6.50 -.90 7.40 123 1705 ---- ---- 6.60A 6.60A 6.80 -.90 7.70 1710 ---- ---- 6.90A 6.90A 7.10 -.90 8.00 1715 ---- ---- 7.20A 7.20A 7.40 -1.00 8.40 1720 ---- ---- 7.50A 7.50A 7.70 -1.00 8.70 1725 ---- ---- 7.80A 7.80A 8.00 -1.10 9.10 22 1730 ---- ---- 8.10A 8.10A 8.40 -1.10 9.50 1735 ---- ---- 8.50A 8.50A 8.80 -1.20 10.00 1 1740 ---- ---- 8.90A 8.90A 9.10 -1.30 10.40 1745 ---- ---- 9.30A 9.30A 9.50 -1.40 10.90 588 1750 ---- ---- 9.70A 9.70A 10.00 -1.30 11.30 20 144 1755 ---- ---- 10.10A 10.10A 10.40 -1.40 11.80 1760 ---- ---- 10.50A 10.50A 10.80 -1.60 12.40 2 1765 ---- ---- 11.00A 11.00A 11.30 -1.60 12.90 1 1770 ---- ---- 11.50A 11.50A 11.80 -1.70 13.50 1775 ---- ---- 11.90A 11.90A 12.30 -1.80 14.10 16 1780 ---- ---- 12.50A 12.50A 12.80 -1.90 14.70 1785 ---- ---- 13.00A 13.00A 13.40 -2.00 15.40 1790 ---- ---- 13.60A 13.60A 14.00 -2.00 16.00 1795 ---- ---- 14.20A 14.20A 14.60 -2.10 16.70 1800 ---- ---- 14.80A 14.80A 15.20 -2.30 17.50 507 1805 ---- ---- 15.40A 15.40A 15.90 -2.30 18.20 1810 ---- ---- 16.10A 16.10A 16.60 -2.40 19.00 2 1815 ---- ---- 16.80A 16.80A 17.30 -2.50 19.80 1820 ---- ---- 17.50A 17.50A 18.00 -2.70 20.70 1825 ---- ---- 18.20A 18.20A 18.80 -2.80 21.60 665 1830 ---- ---- 19.10A 19.10A 19.60 -2.90 22.50 1835 ---- ---- 19.90A 19.90A 20.40 -3.00 23.40 1840 ---- 24.50B 20.70A 24.50B 21.30 -3.10 24.40 1845 ---- 25.60B 21.60A 25.60B 22.20 -3.30 25.50 1850 ---- 26.70B 22.50A 26.70B 23.20 -3.30 26.50 488 1855 ---- 27.80B 23.50A 27.80B 24.20 -3.50 27.70 1860 ---- 29.00B 24.50A 29.00B 25.20 -3.60 28.80 1865 ---- 30.30B 25.60A 30.30B 26.30 -3.70 30.00 1870 ---- ---- 26.60A 26.60A 27.40 -3.90 31.30 1875 ---- 32.90B 27.70A 32.90B 28.60 -4.00 32.60 7 1880 ---- 34.00B 28.90A 28.90A 29.80 -4.10 33.90 1885 ---- 35.70B 30.10A 35.70B 31.00 -4.30 35.30 50 1890 ---- 36.90B 31.40A 36.90B 32.30 -4.50 36.80 1895 ---- 38.40B 32.60A 38.40B 33.60 -4.70 38.30 1900 ---- 40.30B 33.90A 40.30B 35.00 -4.80 18 39.80 522 1905 ---- 41.90B 35.30A 41.90B 36.40 -5.10 41.50 6 1910 ---- 43.50B 36.70A 43.50B 37.90 -5.20 43.10 96 1915 ---- 45.20B 38.10A 45.20B 39.40 -5.40 44.80 13 1920 ---- 46.90B 39.60A 46.90B 41.00 -5.60 46.60 1 1 1925 ---- 48.80B 41.20A 48.80B 42.60 -5.80 48.40 180 1930 ---- 50.50B 42.80A 50.50B 44.20 -6.00 50.20 1935 ---- 52.40B 44.40A 52.40B 46.00 -6.10 52.10 1 1940 ---- 54.30B 46.10A 54.30B 47.70 -6.30 54.00 9 1945 ---- 56.30B 47.90A 56.30B 49.50 -6.50 56.00 1950 ---- 58.30B 49.70A 58.30B 51.40 -6.60 58.00 84 1955 ---- ---- 51.50A 51.50A 53.30 -6.80 60.10 12 1960 ---- ---- 53.40A 53.40A 55.30 -6.90 62.20 1965 ---- ---- 55.40A 55.40A 57.30 -7.10 64.40 1970 ---- ---- 57.30A 57.30A 59.40 -7.20 66.60 1975 ---- 69.10B 59.40A 69.10B 61.50 -7.40 68.90 14 1980 ---- 71.40B 61.50A 71.40B 63.60 -7.60 71.20 14 1985 ---- 73.80B 63.60A 73.80B 65.90 -7.70 73.60 24 1990 ---- ---- 65.80A 65.80A 68.10 -7.90 76.00 1995 ---- ---- 68.10A 68.10A 70.40 -8.10 78.50 2000 ---- 81.40B 70.40A 81.40B 72.80 -8.20 18 81.00 559 2005 ---- ---- 72.70A 72.70A 75.20 -8.40 83.60 2010 ---- ---- 75.40A 75.40A 77.70 -8.50 86.20 2015 ---- ---- 77.60A 77.60A 80.20 -8.70 88.90 2020 ---- 92.10B 80.10A 92.10B 82.80 -8.80 91.60 337 2025 ---- 95.00B 82.70A 95.00B 85.40 -9.00 94.40 30 2030 ---- ---- 85.60A 85.60A 88.10 -9.20 97.30 2035 ---- 100.30B 88.20A 100.30B 90.80 -9.30 100.10 2040 ---- 103.70B 90.90A 103.70B 93.60 -9.50 103.10 45 2045 ---- 106.80B 93.40A 106.80B 96.40 -9.70 106.10 2 2050 ---- 109.90B 96.20A 109.90B 99.30 -9.80 109.10 310 2055 ---- 112.90B 99.10A 112.90B 102.20 -10.00 112.20 107 2060 ---- 115.50B 102.00A 102.00A 105.20 -10.10 115.30 11 2065 ---- 118.70B 104.90A 104.90A 108.20 -10.20 118.40 144 2070 ---- 122.00B 108.20A 122.00B 111.30 -10.40 121.70 1 2075 ---- 125.30B 110.90A 125.30B 114.40 -10.50 124.90 100 2080 ---- 128.50B 114.30A 114.30A 117.50 -10.70 128.20 2 2085 ---- 131.90B 117.40A 131.90B 120.70 -10.80 131.50 1 2090 ---- 135.20B 120.60A 120.60A 123.90 -11.00 134.90 2095 ---- 138.60B 123.80A 123.80A 127.20 -11.10 138.30 2100 ---- 142.20B 127.00A 127.00A 130.50 -11.30 141.80 319 2105 ---- 145.60B 130.30A 130.30A 133.80 -11.50 145.30 210 2110 ---- 149.10B 133.60A 133.60A 137.20 -11.60 148.80 2115 ---- 152.70B 137.00A 137.00A 140.60 -11.80 152.40 2120 ---- 156.30B 140.40A 140.40A 144.00 -12.00 156.00 2125 ---- 160.00B 143.90A 143.90A 147.50 -12.10 159.60 2 2130 ---- 163.60B 147.30A 147.30A 151.10 -12.20 163.30 5 2135 ---- 167.30B 150.90A 150.90A 154.60 -12.40 167.00 2140 ---- 171.00B 154.40A 154.40A 158.20 -12.50 170.70 2145 ---- 174.70B 158.00A 158.00A 161.80 -12.70 174.50 2150 ---- 178.60B 161.60A 161.60A 165.50 -12.80 178.30 2155 ---- 182.30B 165.30A 165.30A 169.10 -13.00 182.10 2160 ---- 186.20B 168.90A 168.90A 172.80 -13.20 186.00 2165 ---- 190.10B 172.70A 189.90B 176.60 -13.20 189.80 2170 ---- 194.00B 176.40A 193.80B 180.40 -13.30 193.70 2175 ---- 198.00B 180.20A 180.20A 184.10 -13.60 197.70 14 2180 ---- 201.90B 184.00A 201.70B 188.00 -13.60 201.60 2185 ---- 205.90B 187.80A 205.70B 191.80 -13.80 205.60 2190 ---- 209.90B 191.60A 209.70B 195.70 -13.90 209.60 2195 ---- 214.00B 195.50A 213.80B 199.60 -14.10 213.70 2200 ---- 218.10B 199.40A 217.80B 203.50 -14.20 217.70 2 2205 ---- 222.10B 203.40A 221.90B 207.50 -14.30 221.80 2210 ---- 226.20B 207.30A 226.00B 211.50 -14.40 225.90 2215 ---- 230.30B 211.30A 230.20B 215.50 -14.50 230.00 2220 ---- 234.40B 215.30A 234.30B 219.50 -14.70 234.20 2225 ---- 238.70B 219.30A 238.50B 223.50 -14.80 238.30 2230 ---- 242.70B 223.40A 242.70B 227.60 -14.90 242.50 2235 ---- 246.90B 227.50A 246.90B 231.70 -15.00 246.70 2240 ---- 251.20B 231.60A 251.20B 235.80 -15.10 250.90 2245 ---- 255.40B 235.70A 255.40B 240.00 -15.20 255.20 2250 ---- 259.70B 239.80A 259.70B 244.10 -15.30 259.40 2255 ---- 264.00B 244.00A 264.00B 248.30 -15.40 263.70 2260 ---- 268.30B 248.10A 268.30B 252.50 -15.50 268.00 2265 ---- 272.70B 252.30A 272.70B 256.70 -15.60 272.30 2270 ---- 277.10B 256.60A 277.10B 261.00 -15.70 276.70 2275 ---- 281.40B 260.80A 281.40B 265.20 -15.80 281.00 2280 ---- 285.80B 265.00A 285.70B 269.50 -15.90 285.40 2285 ---- 290.20B 269.30A 290.20B 273.80 -16.00 289.80 2290 ---- 294.60B 273.60A 294.60B 278.10 -16.00 294.10 2295 ---- 299.10B 277.90A 299.00B 282.40 -16.20 298.60 2300 ---- 303.50B 282.20A 303.50B 286.80 -16.20 303.00 2305 ---- 308.00B 286.60A 307.90B 291.10 -16.30 307.40 2310 ---- 312.40B 290.90A 312.40B 295.50 -16.40 311.90 2315 ---- 316.90B 295.30A 316.90B 299.90 -16.40 316.30 2320 ---- 321.40B 299.70A 321.40B 304.30 -16.50 320.80 2325 ---- 325.90B 304.00A 325.90B 308.70 -16.60 325.30 2330 ---- 330.40B 308.50A 330.40B 313.10 -16.70 329.80 2340 ---- 339.50B 317.30A 339.50B 322.00 -16.80 338.80 2350 ---- 348.60B 326.20A 348.60B 331.00 -16.90 347.90 2360 ---- 357.70B 335.20A 357.70B 340.00 -17.00 357.00 2370 ---- 366.90B 344.20A 366.90B 349.00 -17.20 366.20 2375 ---- 371.50B 348.70A 371.50B 353.60 -17.20 370.80 2380 ---- 376.10B 353.30A 376.10B 358.10 -17.30 375.40 2390 ---- 385.40B 362.40A 385.40B 367.20 -17.50 384.70 2400 ---- 394.80B 371.50A 394.80B 376.40 -17.60 394.00 2410 ---- 404.10B 380.70A 404.10B 385.60 -17.70 403.30 2420 ---- 413.50B 389.90A 413.50B 394.90 -17.70 412.60 2425 ---- 418.20B 394.60A 418.20B 399.50 -17.80 417.30 2430 ---- 423.00B 399.20A 423.00B 404.10 -17.90 422.00 2450 ---- 441.90B 417.80A 441.90B 422.80 -18.10 440.90 2475 ---- 465.70B 441.30A 465.70B 446.30 -18.30 464.60 2500 ---- 489.70B 464.90A 489.70B 470.00 -18.60 488.60 20 2525 ---- 513.80B 488.70A 513.80B 493.90 -18.70 512.60 3 2550 ---- 538.10B 512.70A 538.10B 517.90 -18.90 536.80 2575 ---- 562.40B 536.80A 562.40B 542.00 -19.10 561.10 2600 ---- 586.90B 561.00A 586.90B 566.30 -19.20 585.50 2625 ---- 611.40B 585.30A 611.40B 590.70 -19.30 610.00 5 2700 ---- 685.60B 658.90A 685.60B 664.50 -19.70 684.20 2800 ---- ---- 757.90A 757.90A 764.20 -19.80 784.00 4 3000 ---- ---- 960.80A 960.80A 964.20 -19.80 984.00 3500 ---- ---- 1461.40A 1461.40A 1464.20 -19.80 1484.00 4000 ---- ---- 1961.40A 1961.40A 1964.20 -19.80 1984.00 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .40 .00 .40 100 1275 ---- ---- ---- ---- .40 -.10 .50 1300 ---- ---- ---- ---- .50 -.10 .60 40 1325 ---- ---- ---- ---- .60 .00 .60 50 1350 ---- ---- ---- ---- .70 -.10 .80 30 1375 ---- ---- ---- ---- .80 -.10 .90 30 1400 ---- ---- ---- ---- .90 -.10 1.00 80 1425 ---- ---- ---- ---- 1.10 -.10 1.20 1440 ---- ---- ---- ---- 1.20 -.10 1.30 1450 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 4 1460 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1470 ---- ---- ---- ---- 1.40 -.10 1.50 1475 ---- ---- ---- ---- 1.50 -.10 1.60 1480 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1490 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1500 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 231 1510 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 85 1520 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 82 1525 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1 1530 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1 1540 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 2 1545 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 1550 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 24 1555 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1560 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1 1565 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1570 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 3 1575 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1580 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 1585 ---- ---- 3.20A 3.20A 3.20 -.40 3.60 1590 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 1595 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 1600 ---- ---- 3.60A 3.60A 3.60 -.40 4.00 44 1605 ---- ---- 3.70A 3.70A 3.70 -.50 4.20 1610 ---- ---- 3.90A 3.90A 3.80 -.50 4.30 1 1615 ---- ---- 4.00A 4.00A 4.00 -.50 4.50 1620 ---- ---- 4.20A 4.20A 4.20 -.50 4.70 1625 4.50 4.50 4.30A 4.50 4.30 -.60 22 4.90 10 1630 ---- ---- 4.50A 4.50A 4.50 -.60 5.10 1635 ---- ---- 4.70A 4.70A 4.70 -.60 5.30 1640 ---- ---- 4.90A 4.90A 4.80 -.70 5.50 1645 ---- ---- 5.00A 5.00A 5.00 -.70 5.70 1650 ---- ---- 5.20A 5.20A 5.20 -.70 5.90 21 1655 ---- ---- 5.40A 5.40A 5.40 -.80 6.20 1660 ---- ---- 5.60A 5.60A 5.70 -.70 6.40 1665 ---- ---- 5.90A 5.90A 5.90 -.80 6.70 1670 ---- ---- 6.10A 6.10A 6.10 -.80 6.90 1675 ---- ---- 6.30A 6.30A 6.40 -.80 7.20 1680 ---- ---- 6.60A 6.60A 6.60 -.90 7.50 1685 ---- ---- 6.80A 6.80A 6.90 -.90 7.80 1690 ---- ---- 7.10A 7.10A 7.10 -1.00 8.10 1695 ---- ---- 7.30A 7.30A 7.40 -1.00 8.40 1700 ---- ---- 7.60A 7.60A 7.70 -1.10 8.80 132 1705 ---- ---- 7.90A 7.90A 8.00 -1.10 9.10 1710 ---- ---- 8.20A 8.20A 8.30 -1.20 9.50 1715 ---- ---- 8.50A 8.50A 8.70 -1.20 9.90 3 1720 ---- ---- 8.90A 8.90A 9.00 -1.30 10.30 1725 ---- ---- 9.20A 9.20A 9.40 -1.30 10.70 1730 ---- ---- 9.60A 9.60A 9.80 -1.30 11.10 1735 ---- ---- 10.00A 10.00A 10.10 -1.40 11.50 1 1740 ---- ---- 10.40A 10.40A 10.60 -1.40 12.00 1745 ---- ---- 10.80A 10.80A 11.00 -1.50 12.50 1 1750 ---- ---- 11.10A 11.10A 11.40 -1.60 13.00 900 1755 ---- ---- 11.60A 11.60A 11.90 -1.60 13.50 1760 ---- ---- 12.10A 12.10A 12.40 -1.60 14.00 1765 ---- ---- 12.60A 12.60A 12.90 -1.70 14.60 1770 ---- ---- 13.10A 13.10A 13.40 -1.80 15.20 1775 ---- ---- 13.50A 13.50A 13.90 -1.90 15.80 43 1780 ---- ---- 14.10A 14.10A 14.50 -2.00 16.50 1785 ---- ---- 14.70A 14.70A 15.10 -2.00 17.10 50 1790 ---- ---- 15.30A 15.30A 15.70 -2.10 17.80 1795 ---- ---- 15.90A 15.90A 16.30 -2.20 18.50 1800 ---- ---- 16.40A 16.40A 17.00 -2.30 19.30 9 404 1805 ---- ---- 17.20A 17.20A 17.60 -2.40 20.00 1810 ---- ---- 17.90A 17.90A 18.30 -2.50 20.80 1815 ---- ---- 18.60A 18.60A 19.10 -2.60 21.70 1820 ---- ---- 19.30A 19.30A 19.80 -2.70 22.50 1825 ---- ---- 19.90A 19.90A 20.60 -2.80 23.40 1830 ---- ---- 20.90A 20.90A 21.40 -2.90 24.30 1835 ---- ---- 21.70A 21.70A 22.30 -3.00 25.30 1840 ---- ---- 22.50A 22.50A 23.10 -3.10 26.20 1845 ---- ---- 23.40A 23.40A 24.00 -3.30 27.30 1850 ---- ---- 24.10A 24.10A 24.90 -3.40 28.30 50 1855 ---- ---- 25.30A 25.30A 25.90 -3.50 29.40 1860 ---- ---- 26.30A 26.30A 26.90 -3.60 30.50 1865 ---- ---- 27.30A 27.30A 27.90 -3.80 31.70 1870 ---- ---- 28.30A 28.30A 29.00 -3.90 32.90 1875 ---- ---- 29.20A 29.20A 30.10 -4.00 34.10 1880 ---- ---- 30.50A 30.50A 31.20 -4.20 35.40 1885 ---- ---- 31.70A 31.70A 32.40 -4.30 36.70 1890 33.80 33.80 32.90A 33.90B 33.60 -4.50 1 38.10 1 1895 ---- ---- 34.10A 34.10A 34.90 -4.60 39.50 1900 35.80 36.60 34.90 36.50A 36.20 -4.80 32 41.00 407 486 1905 ---- ---- 36.70A 36.70A 37.50 -5.00 42.50 1 1910 ---- ---- 38.10A 38.10A 38.90 -5.20 44.10 1 1915 ---- ---- 39.50A 39.50A 40.40 -5.30 45.70 1920 ---- ---- 41.00A 41.00A 41.90 -5.40 47.30 1925 ---- ---- 42.20A 42.20A 43.40 -5.60 49.00 18 18 1930 ---- ---- 44.00A 44.00A 45.00 -5.70 50.70 1935 ---- ---- 45.50A 45.50A 46.70 -5.80 52.50 2 1940 ---- ---- 47.20A 47.20A 48.40 -6.00 54.40 1 1945 ---- ---- 48.80A 48.80A 50.10 -6.20 56.30 1950 ---- ---- 50.40A 50.40A 51.90 -6.30 58.20 106 1955 ---- ---- 52.30A 52.30A 53.70 -6.40 60.10 1960 ---- ---- 54.10A 54.10A 55.60 -6.60 62.20 1965 ---- ---- 56.00A 56.00A 57.50 -6.70 64.20 1970 ---- ---- 57.80A 57.80A 59.50 -6.80 66.30 1975 ---- ---- 59.60A 59.60A 61.50 -7.00 68.50 2 1980 ---- ---- 61.80A 61.80A 63.60 -7.10 70.70 1985 ---- ---- 63.90A 63.90A 65.70 -7.20 72.90 1990 ---- ---- 66.00A 66.00A 67.80 -7.40 75.20 1995 ---- ---- 68.10A 68.10A 70.00 -7.60 77.60 2000 ---- ---- 70.00A 70.00A 72.30 -7.70 80.00 40 2005 ---- ---- 72.50A 72.50A 74.60 -7.80 82.40 2010 ---- ---- 74.80A 74.80A 76.90 -8.00 84.90 2015 ---- ---- 77.10A 77.10A 79.30 -8.10 87.40 2020 ---- ---- 79.50A 79.50A 81.70 -8.30 90.00 2025 ---- ---- 81.60A 81.60A 84.20 -8.40 92.60 2030 ---- ---- 84.40A 84.40A 86.70 -8.60 95.30 2035 ---- ---- 86.90A 86.90A 89.30 -8.70 98.00 2040 ---- ---- 89.40A 89.40A 91.90 -8.90 100.80 2045 ---- ---- 92.00A 92.00A 94.60 -9.00 103.60 2050 ---- ---- 94.40A 94.40A 97.30 -9.20 106.50 9 2055 ---- ---- 97.40A 97.40A 100.00 -9.40 109.40 38 2060 ---- ---- 100.10A 100.10A 102.80 -9.50 112.30 2065 ---- ---- 102.90A 102.90A 105.70 -9.60 115.30 2070 ---- ---- 105.70A 105.70A 108.50 -9.90 118.40 30 2075 ---- ---- 108.30A 108.30A 111.50 -9.90 121.40 2080 ---- ---- 111.50A 111.50A 114.40 -10.20 124.60 2085 ---- ---- 114.40A 114.40A 117.50 -10.20 127.70 2090 ---- ---- 117.40A 117.40A 120.50 -10.40 130.90 2095 ---- ---- 120.50A 120.50A 123.60 -10.60 134.20 2100 ---- ---- 123.30A 123.30A 126.70 -10.80 137.50 10 2105 ---- ---- 126.70A 126.70A 129.90 -10.90 140.80 2110 ---- ---- 129.90A 129.90A 133.10 -11.00 144.10 2115 ---- ---- 133.10A 133.10A 136.40 -11.10 147.50 2120 ---- ---- 136.30A 136.30A 139.70 -11.30 151.00 2125 ---- ---- 139.60A 139.60A 143.00 -11.40 9 154.40 169 2130 ---- ---- 142.90A 142.90A 146.30 -11.60 157.90 2135 ---- ---- 146.30A 146.30A 149.70 -11.80 161.50 2140 ---- ---- 149.60A 149.60A 153.20 -11.80 165.00 2145 ---- ---- 153.10A 153.10A 156.60 -12.00 168.60 2150 ---- ---- 156.50A 156.50A 160.10 -12.10 172.20 2155 ---- ---- 160.00A 160.00A 163.60 -12.30 175.90 2160 ---- ---- 163.50A 163.50A 167.20 -12.40 179.60 2165 ---- ---- 167.10A 167.10A 170.80 -12.50 183.30 2170 ---- ---- 170.70A 170.70A 174.40 -12.60 187.00 2175 ---- ---- 174.30A 174.30A 178.10 -12.70 190.80 2180 ---- ---- 177.90A 177.90A 181.70 -12.90 194.60 2185 ---- ---- 181.60A 181.60A 185.40 -13.00 198.40 2190 ---- ---- 185.30A 185.30A 189.20 -13.10 202.30 2195 ---- ---- 189.10A 189.10A 192.90 -13.30 206.20 2200 ---- ---- 192.80A 192.80A 196.70 -13.40 210.10 2205 ---- ---- 196.60A 196.60A 200.50 -13.50 214.00 2210 ---- ---- 200.40A 200.40A 204.40 -13.50 217.90 2215 ---- ---- 204.30A 204.30A 208.20 -13.70 221.90 2220 ---- ---- 208.10A 208.10A 212.10 -13.80 225.90 2225 ---- ---- 212.00A 212.00A 216.00 -13.90 229.90 2230 ---- ---- 215.90A 215.90A 220.00 -14.00 234.00 2235 ---- ---- 219.80A 219.80A 223.90 -14.10 238.00 2240 ---- ---- 223.80A 223.80A 227.90 -14.20 242.10 2245 ---- 246.30B 227.80A 246.30B 231.90 -14.30 246.20 2250 ---- 250.40B 231.80A 250.40B 235.90 -14.40 250.30 2255 ---- 254.50B 235.80A 254.50B 240.00 -14.40 254.40 2260 ---- 258.70B 239.80A 258.70B 244.00 -14.60 258.60 2265 ---- 262.90B 243.90A 262.90B 248.10 -14.70 262.80 2270 ---- 267.10B 247.90A 267.10B 252.20 -14.80 267.00 2275 ---- 271.30B 252.00A 271.30B 256.30 -14.90 271.20 2280 ---- 275.60B 256.10A 275.60B 260.50 -14.90 275.40 2285 ---- 279.80B 260.30A 279.80B 264.60 -15.10 279.70 2290 ---- 284.10B 264.40A 284.10B 268.80 -15.10 283.90 2295 ---- 288.40B 268.60A 288.40B 273.00 -15.20 288.20 2300 ---- 292.70B 272.80A 292.70B 277.20 -15.30 292.50 2305 ---- 297.10B 277.00A 297.10B 281.40 -15.40 296.80 2310 ---- 301.40B 281.20A 301.40B 285.60 -15.50 301.10 2315 ---- 305.70B 285.40A 305.70B 289.90 -15.60 305.50 2320 ---- 310.10B 289.70A 310.10B 294.20 -15.60 309.80 2325 ---- 314.50B 294.00A 314.50B 298.50 -15.70 314.20 2330 ---- 318.90B 298.20A 318.90B 302.80 -15.80 318.60 2335 ---- 323.30B 302.50A 323.30B 307.10 -15.90 323.00 2340 ---- 327.70B 306.90A 327.70B 311.40 -16.00 327.40 2345 ---- 332.20B 311.20A 332.20B 315.70 -16.10 331.80 2350 ---- 336.60B 315.50A 336.60B 320.10 -16.10 336.20 2360 ---- 345.50B 324.30A 345.50B 328.80 -16.40 345.20 2370 ---- 354.50B 333.00A 354.50B 337.70 -16.40 354.10 2375 ---- 359.00B 337.40A 359.00B 342.10 -16.50 358.60 2380 ---- 363.50B 341.90A 363.50B 346.50 -16.60 363.10 2390 ---- 372.60B 350.70A 372.60B 355.40 -16.80 372.20 2400 ---- 381.70B 359.70A 381.70B 364.40 -16.80 381.20 2410 ---- 390.90B 368.60A 390.90B 373.40 -17.00 390.40 2420 ---- 400.10B 377.60A 400.10B 382.40 -17.10 399.50 2425 ---- 404.70B 382.20A 404.70B 386.90 -17.20 404.10 2430 ---- 409.30B 386.70A 409.30B 391.50 -17.20 408.70 2440 ---- 418.60B 395.80A 418.60B 400.60 -17.40 418.00 2450 ---- 427.90B 404.90A 427.90B 409.70 -17.50 427.20 2475 ---- 451.30B 427.90A 451.30B 432.80 -17.70 450.50 2500 ---- 474.90B 451.10A 474.90B 456.00 -18.00 474.00 2525 ---- 498.60B 474.50A 498.60B 479.50 -18.20 497.70 2550 ---- 522.50B 498.10A 522.50B 503.10 -18.40 521.50 2575 ---- 546.60B 521.80A 546.60B 526.90 -18.60 545.50 4 2600 ---- 570.70B 545.70A 570.70B 550.80 -18.80 569.60 10 2625 ---- 595.00B 569.70A 595.00B 574.90 -18.90 593.80 2750 ---- 719.10B 691.40A 719.00B 696.90 -19.50 716.40 8 2975 ---- ---- 921.50A 921.50A 921.30 -19.70 941.00 3000 ---- ---- 946.60A 946.60A 946.30 -19.70 966.00 3250 ---- ---- 1197.50A 1197.50A 1196.30 -19.70 1216.00 3500 ---- ---- 1448.50A 1448.50A 1446.30 -19.70 1466.00 4000 ---- ---- 1950.40A 1950.40A 1946.30 -19.70 1966.00 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .50 .00 .50 1 1275 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .60 -.10 .70 1325 ---- ---- ---- ---- .70 -.10 .80 1350 ---- ---- ---- ---- .80 -.20 1.00 1 1375 ---- ---- ---- ---- 1.00 -.10 1.10 1400 ---- ---- ---- ---- 1.10 -.20 1.30 1425 ---- ---- ---- ---- 1.30 -.20 1.50 1440 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1450 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1460 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1470 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1475 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 1480 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1490 ---- ---- 2.20A 2.20A 2.00 -.30 2.30 1500 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 46 1510 ---- ---- 2.50A 2.50A 2.30 -.40 2.70 1520 ---- ---- 2.70A 2.70A 2.50 -.40 2.90 1525 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 1530 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1540 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1545 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 1550 ---- ---- 3.30A 3.30A 3.10 -.50 3.60 1555 ---- ---- 3.40A 3.40A 3.20 -.50 3.70 1560 ---- ---- 3.50A 3.50A 3.30 -.50 3.80 1565 ---- ---- 3.60A 3.60A 3.50 -.50 4.00 1570 ---- ---- 3.70A 3.70A 3.60 -.50 4.10 1575 ---- ---- 3.90A 3.90A 3.70 -.60 4.30 1580 ---- ---- 4.00A 4.00A 3.90 -.50 4.40 1585 ---- ---- 4.20A 4.20A 4.00 -.60 4.60 1590 ---- ---- 4.30A 4.30A 4.20 -.60 4.80 1595 ---- ---- 4.50A 4.50A 4.40 -.50 4.90 1 1600 ---- ---- 4.60A 4.60A 4.50 -.60 5.10 200 1605 ---- ---- 4.80A 4.80A 4.70 -.60 5.30 1610 ---- ---- 5.00A 5.00A 4.90 -.60 5.50 1615 ---- ---- 5.10A 5.10A 5.10 -.60 5.70 1620 ---- ---- 5.30A 5.30A 5.30 -.60 5.90 1625 ---- ---- 5.50A 5.50A 5.50 -.70 6.20 1630 ---- ---- 5.70A 5.70A 5.70 -.70 6.40 1635 ---- ---- 5.90A 5.90A 5.90 -.70 6.60 1640 ---- ---- 6.20A 6.20A 6.20 -.70 6.90 1645 ---- ---- 6.40A 6.40A 6.40 -.70 7.10 1650 ---- ---- 6.60A 6.60A 6.60 -.80 7.40 1655 ---- ---- 6.90A 6.90A 6.90 -.80 7.70 1660 ---- ---- 7.20A 7.20A 7.10 -.90 8.00 1665 ---- ---- 7.40A 7.40A 7.40 -.90 8.30 1670 ---- ---- 7.70A 7.70A 7.70 -.90 8.60 1675 ---- ---- 8.00A 8.00A 8.00 -.90 8.90 1680 ---- ---- 8.30A 8.30A 8.30 -.90 9.20 1685 ---- ---- 8.60A 8.60A 8.60 -1.00 9.60 1690 ---- ---- 8.90A 8.90A 8.90 -1.00 9.90 1695 ---- ---- 9.20A 9.20A 9.20 -1.10 10.30 1700 ---- ---- 9.50A 9.50A 9.60 -1.10 10.70 630 1705 ---- ---- 9.90A 9.90A 9.90 -1.20 11.10 1710 ---- ---- 10.30A 10.30A 10.30 -1.20 11.50 1715 ---- ---- 10.60A 10.60A 10.70 -1.30 12.00 1720 ---- ---- 11.00A 11.00A 11.10 -1.30 12.40 1725 ---- ---- 11.40A 11.40A 11.50 -1.40 12.90 1730 ---- ---- 11.80A 11.80A 11.90 -1.50 13.40 1735 ---- ---- 12.30A 12.30A 12.40 -1.50 13.90 1740 ---- ---- 12.70A 12.70A 12.80 -1.60 14.40 2 1745 ---- ---- 13.20A 13.20A 13.30 -1.70 15.00 1750 ---- ---- 13.70A 13.70A 13.80 -1.70 15.50 1755 ---- ---- 14.20A 14.20A 14.30 -1.80 16.10 1760 ---- ---- 14.70A 14.70A 14.90 -1.80 16.70 1765 ---- ---- 15.30A 15.30A 15.40 -2.00 17.40 1770 ---- ---- 15.80A 15.80A 16.00 -2.00 18.00 1775 ---- ---- 16.40A 16.40A 16.60 -2.10 18.70 1780 ---- ---- 17.00A 17.00A 17.30 -2.10 19.40 1785 ---- ---- 17.70A 17.70A 17.90 -2.20 20.10 1790 ---- ---- 18.30A 18.30A 18.60 -2.30 20.90 2 1795 ---- ---- 19.00A 19.00A 19.30 -2.40 21.70 1800 ---- ---- 19.70A 19.70A 20.00 -2.50 22.50 26 267 1805 ---- ---- 20.40A 20.40A 20.80 -2.50 23.30 1810 ---- ---- 21.20A 21.20A 21.60 -2.60 24.20 1815 ---- ---- 22.00A 22.00A 22.40 -2.70 25.10 1820 ---- ---- 22.80A 22.80A 23.20 -2.90 26.10 1825 ---- ---- 23.60A 23.60A 24.10 -2.90 27.00 31 1830 ---- ---- 24.50A 24.50A 25.00 -3.00 28.00 1835 ---- ---- 25.40A 25.40A 25.90 -3.20 29.10 1840 ---- ---- 26.30A 26.30A 26.90 -3.20 30.10 1845 ---- ---- 27.30A 27.30A 27.90 -3.30 31.20 1850 ---- ---- 28.30A 28.30A 28.90 -3.50 32.40 26 283 1855 ---- ---- 29.30A 29.30A 30.00 -3.60 33.60 1860 ---- ---- 30.40A 30.40A 31.00 -3.80 34.80 1865 ---- ---- 31.50A 31.50A 32.20 -3.80 36.00 1870 ---- ---- 32.70A 32.70A 33.30 -4.00 37.30 1875 ---- ---- 33.80A 33.80A 34.50 -4.10 38.60 31 1880 ---- ---- 35.00A 35.00A 35.80 -4.20 40.00 1885 ---- ---- 36.30A 36.30A 37.10 -4.30 41.40 1890 ---- ---- 37.60A 37.60A 38.40 -4.50 42.90 1895 ---- ---- 38.90A 38.90A 39.70 -4.70 44.40 1900 40.20 40.20 40.20 41.00B 41.10 -4.80 1 45.90 1 195 1905 ---- ---- 41.70A 41.70A 42.60 -4.90 47.50 1910 ---- ---- 43.10A 43.10A 44.00 -5.10 49.10 1915 ---- ---- 44.60A 44.60A 45.60 -5.20 50.80 1920 ---- ---- 46.10A 46.10A 47.10 -5.40 52.50 100 1925 ---- ---- 47.60A 47.60A 48.70 -5.50 54.20 21 1930 ---- ---- 49.30A 49.30A 50.40 -5.60 56.00 1935 ---- ---- 50.90A 50.90A 52.10 -5.70 57.80 1940 ---- ---- 52.60A 52.60A 53.80 -5.90 59.70 1945 ---- ---- 54.30A 54.30A 55.60 -6.10 61.70 1950 ---- ---- 56.10A 56.10A 57.40 -6.20 63.60 20 1955 ---- ---- 57.90A 57.90A 59.30 -6.30 65.60 1 1960 ---- ---- 59.80A 59.80A 61.20 -6.50 67.70 1965 ---- ---- 61.70A 61.70A 63.20 -6.60 69.80 1970 ---- ---- 63.70A 63.70A 65.20 -6.80 72.00 1975 ---- ---- 65.60A 65.60A 67.20 -7.00 74.20 7 1980 ---- ---- 67.70A 67.70A 69.30 -7.10 76.40 1985 ---- ---- 69.70A 69.70A 71.50 -7.20 78.70 1990 ---- ---- 72.00A 72.00A 73.70 -7.40 81.10 1995 ---- ---- 74.10A 74.10A 75.90 -7.60 83.50 2000 ---- ---- 76.20A 76.20A 78.20 -7.70 85.90 44 2005 ---- ---- 78.60A 78.60A 80.60 -7.80 88.40 2010 ---- ---- 80.90A 80.90A 82.90 -8.00 90.90 2015 ---- ---- 83.30A 83.30A 85.40 -8.10 93.50 2020 ---- ---- 85.70A 85.70A 87.80 -8.30 96.10 2025 ---- ---- 87.90A 87.90A 90.30 -8.40 98.70 2030 ---- ---- 90.60A 90.60A 92.90 -8.50 101.40 210 2035 ---- ---- 93.10A 93.10A 95.50 -8.70 104.20 2040 ---- ---- 95.70A 95.70A 98.10 -8.90 107.00 2045 ---- ---- 98.30A 98.30A 100.80 -9.00 109.80 2050 ---- ---- 100.80A 100.80A 103.50 -9.20 112.70 150 2055 ---- ---- 103.60A 103.60A 106.30 -9.30 115.60 2060 ---- ---- 106.40A 106.40A 109.10 -9.40 118.50 2065 ---- ---- 109.20A 109.20A 112.00 -9.50 121.50 2070 ---- ---- 112.00A 112.00A 114.90 -9.60 124.50 2075 ---- ---- 114.70A 114.70A 117.80 -9.80 127.60 1 2080 ---- ---- 117.80A 117.80A 120.80 -9.90 130.70 15 2085 ---- ---- 120.60A 120.60A 123.80 -10.10 133.90 2090 ---- ---- 123.70A 123.70A 126.80 -10.20 137.00 2095 ---- ---- 126.80A 126.80A 129.90 -10.40 140.30 2100 ---- ---- 129.70A 129.70A 133.00 -10.50 143.50 2105 ---- ---- 133.00A 133.00A 136.20 -10.60 146.80 2110 ---- ---- 136.10A 136.10A 139.40 -10.70 150.10 2115 ---- ---- 139.30A 139.30A 142.60 -10.90 153.50 2120 ---- ---- 142.50A 142.50A 145.90 -11.00 156.90 2125 ---- ---- 145.80A 145.80A 149.20 -11.10 160.30 2130 ---- ---- 149.10A 149.10A 152.50 -11.30 163.80 2135 ---- ---- 152.40A 152.40A 155.90 -11.40 167.30 2140 ---- ---- 155.80A 155.80A 159.30 -11.50 170.80 2145 ---- ---- 159.20A 159.20A 162.70 -11.70 174.40 2150 ---- ---- 162.60A 162.60A 166.20 -11.80 178.00 2155 ---- ---- 166.10A 166.10A 169.70 -11.90 181.60 2160 ---- ---- 169.60A 169.60A 173.20 -12.00 185.20 2165 ---- ---- 173.10A 173.10A 176.70 -12.20 188.90 2170 ---- ---- 176.70A 176.70A 180.30 -12.30 192.60 2175 ---- ---- 180.30A 180.30A 183.90 -12.50 196.40 2180 ---- ---- 183.90A 183.90A 187.60 -12.50 200.10 2185 ---- ---- 187.50A 187.50A 191.30 -12.60 203.90 2190 ---- ---- 191.20A 191.20A 195.00 -12.70 207.70 2195 ---- ---- 194.90A 194.90A 198.70 -12.90 211.60 2200 ---- ---- 198.60A 198.60A 202.40 -13.00 215.40 2205 ---- ---- 202.40A 202.40A 206.20 -13.10 219.30 2210 ---- ---- 206.10A 206.10A 210.00 -13.20 223.20 2215 ---- ---- 209.90A 209.90A 213.80 -13.30 227.10 2220 ---- ---- 213.70A 213.70A 217.70 -13.40 231.10 2225 ---- ---- 217.60A 217.60A 221.50 -13.60 235.10 2230 ---- ---- 221.50A 221.50A 225.40 -13.70 239.10 2235 ---- ---- 225.30A 225.30A 229.40 -13.70 243.10 2240 ---- ---- 229.30A 229.30A 233.30 -13.80 247.10 2245 ---- ---- 233.20A 233.20A 237.20 -14.00 251.20 2250 ---- ---- 237.10A 237.10A 241.20 -14.00 255.20 2255 ---- ---- 241.10A 241.10A 245.20 -14.10 259.30 2260 ---- ---- 245.10A 245.10A 249.20 -14.20 263.40 2265 ---- ---- 249.10A 249.10A 253.30 -14.30 267.60 2270 ---- ---- 253.10A 253.10A 257.30 -14.40 271.70 2275 ---- ---- 257.20A 257.20A 261.40 -14.50 275.90 2280 ---- ---- 261.30A 261.30A 265.50 -14.60 280.10 2285 ---- ---- 265.30A 265.30A 269.60 -14.70 284.30 2290 ---- ---- 269.40A 269.40A 273.70 -14.80 288.50 2295 ---- ---- 273.60A 273.60A 277.80 -14.90 292.70 2300 ---- ---- 277.70A 277.70A 282.00 -14.90 296.90 2305 ---- ---- 281.80A 281.80A 286.20 -15.00 301.20 2310 ---- ---- 286.00A 286.00A 290.30 -15.10 305.40 2315 ---- ---- 290.20A 290.20A 294.50 -15.20 309.70 2320 ---- ---- 294.40A 294.40A 298.80 -15.20 314.00 2325 ---- ---- 298.60A 298.60A 303.00 -15.30 318.30 2330 ---- ---- 302.80A 302.80A 307.20 -15.50 322.70 2335 ---- ---- 307.10A 307.10A 311.50 -15.50 327.00 2340 ---- ---- 311.30A 311.30A 315.80 -15.60 331.40 2345 ---- ---- 315.60A 315.60A 320.00 -15.70 335.70 2350 ---- ---- 319.90A 319.90A 324.30 -15.80 340.10 2360 ---- ---- 328.50A 328.50A 333.00 -15.90 348.90 2370 ---- 357.80B 337.20A 357.80B 341.70 -16.00 357.70 2375 ---- ---- 341.60A 341.60A 346.00 -16.20 362.20 2380 ---- 366.70B 345.90A 366.70B 350.40 -16.20 366.60 2390 ---- 375.60B 354.70A 375.60B 359.20 -16.30 375.50 2400 ---- 384.70B 363.50A 384.70B 368.00 -16.50 384.50 2410 ---- 393.70B 372.40A 393.70B 376.90 -16.60 393.50 2420 ---- 402.80B 381.30A 402.80B 385.90 -16.70 402.60 2425 ---- 407.30B 385.50A 407.30B 390.30 -16.80 407.10 2430 ---- 411.90B 390.20A 411.90B 394.80 -16.90 411.70 2440 ---- 421.10B 399.20A 421.10B 403.80 -17.00 420.80 2450 ---- 430.30B 408.30A 430.30B 412.90 -17.10 430.00 2475 ---- 453.50B 431.00A 453.50B 435.60 -17.40 453.00 2500 ---- 476.80B 454.00A 476.80B 458.60 -17.70 476.30 2525 ---- 500.40B 477.10A 500.40B 481.80 -17.90 499.70 2550 ---- 524.10B 500.50A 524.10B 505.20 -18.10 523.30 2575 ---- 547.90B 524.00A 547.90B 528.70 -18.30 547.00 2600 ---- 571.90B 547.70A 571.90B 552.50 -18.40 570.90 6 2625 ---- 596.00B 571.50A 596.00B 576.30 -18.70 595.00 2700 ---- 670.50B 643.70A 669.30B 648.70 -19.10 667.80 3000 ---- ---- 947.90A 947.90A 946.30 -19.70 966.00 3400 ---- ---- 1349.60A 1349.60A 1346.30 -19.70 1366.00 4000 ---- ---- 1952.20A 1952.20A 1946.30 -19.70 1966.00 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .60 .00 .60 1275 ---- ---- ---- ---- .70 -.10 .80 1300 ---- ---- ---- ---- .80 -.10 .90 1325 ---- ---- ---- ---- .90 -.10 1.00 1350 ---- ---- ---- ---- 1.10 -.10 1.20 1375 ---- ---- ---- ---- 1.20 -.20 1.40 1400 ---- ---- ---- ---- 1.40 -.20 1.60 1425 ---- ---- ---- ---- 1.70 -.10 1.80 1450 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 1460 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1470 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1475 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1480 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 1490 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1500 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1510 ---- ---- 3.00A 3.00A 2.80 -.40 3.20 1520 ---- ---- 3.20A 3.20A 3.00 -.40 3.40 1525 ---- ---- 3.30A 3.30A 3.10 -.40 3.50 1530 ---- ---- 3.40A 3.40A 3.20 -.40 3.60 1540 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 1545 ---- ---- 3.80A 3.80A 3.60 -.40 4.00 1550 ---- ---- 3.90A 3.90A 3.70 -.50 4.20 1555 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 1560 ---- ---- 4.20A 4.20A 4.00 -.50 4.50 1565 ---- ---- 4.30A 4.30A 4.10 -.50 4.60 1570 ---- ---- 4.40A 4.40A 4.30 -.50 4.80 1575 ---- ---- 4.60A 4.60A 4.40 -.60 5.00 1580 ---- ---- 4.80A 4.80A 4.60 -.60 5.20 1585 ---- ---- 4.90A 4.90A 4.80 -.60 5.40 1590 ---- ---- 5.10A 5.10A 5.00 -.50 5.50 1595 ---- ---- 5.30A 5.30A 5.10 -.60 5.70 1600 ---- ---- 5.40A 5.40A 5.30 -.70 6.00 1605 ---- ---- 5.60A 5.60A 5.50 -.70 6.20 1610 ---- ---- 5.80A 5.80A 5.70 -.70 6.40 1615 ---- ---- 6.00A 6.00A 5.90 -.70 6.60 1620 ---- ---- 6.20A 6.20A 6.10 -.80 6.90 1625 ---- ---- 6.50A 6.50A 6.40 -.70 7.10 1630 ---- ---- 6.70A 6.70A 6.60 -.80 7.40 1635 ---- ---- 6.90A 6.90A 6.80 -.80 7.60 1640 ---- ---- 7.10A 7.10A 7.10 -.80 7.90 1645 ---- ---- 7.50A 7.50A 7.30 -.90 8.20 1650 ---- ---- 7.70A 7.70A 7.60 -.90 8.50 1655 ---- ---- 8.00A 8.00A 7.90 -.90 8.80 1660 ---- ---- 8.30A 8.30A 8.20 -.90 9.10 1665 ---- ---- 8.60A 8.60A 8.40 -1.00 9.40 1670 ---- ---- 8.90A 8.90A 8.70 -1.00 9.70 1675 ---- ---- 9.20A 9.20A 9.00 -1.10 10.10 1680 ---- ---- 9.50A 9.50A 9.40 -1.00 10.40 1685 ---- ---- 9.80A 9.80A 9.70 -1.10 10.80 1690 ---- ---- 10.10A 10.10A 10.00 -1.20 11.20 1695 ---- ---- 10.50A 10.50A 10.40 -1.20 11.60 1700 ---- ---- 10.80A 10.80A 10.70 -1.30 12.00 1705 ---- ---- 11.20A 11.20A 11.10 -1.30 12.40 1710 ---- ---- 11.60A 11.60A 11.50 -1.30 12.80 1715 ---- ---- 12.00A 12.00A 11.90 -1.40 13.30 1720 ---- ---- 12.40A 12.40A 12.30 -1.50 13.80 1725 ---- ---- 12.80A 12.80A 12.80 -1.40 14.20 1730 ---- ---- 13.30A 13.30A 13.20 -1.50 14.70 1735 ---- ---- 13.70A 13.70A 13.70 -1.60 15.30 1740 ---- ---- 14.20A 14.20A 14.10 -1.70 15.80 1745 ---- ---- 14.70A 14.70A 14.60 -1.80 16.40 1750 ---- ---- 15.20A 15.20A 15.20 -1.70 16.90 1755 ---- ---- 15.70A 15.70A 15.70 -1.80 17.50 1760 ---- ---- 16.20A 16.20A 16.30 -1.90 18.20 1765 ---- ---- 16.80A 16.80A 16.80 -2.00 18.80 1770 ---- ---- 17.40A 17.40A 17.40 -2.10 19.50 1775 ---- ---- 18.00A 18.00A 18.00 -2.20 20.20 1780 ---- ---- 18.60A 18.60A 18.70 -2.20 20.90 1785 ---- ---- 19.30A 19.30A 19.40 -2.20 21.60 1790 ---- ---- 19.90A 19.90A 20.00 -2.40 22.40 1795 ---- ---- 20.60A 20.60A 20.80 -2.40 23.20 1800 ---- ---- 21.30A 21.30A 21.50 -2.50 24.00 1805 ---- ---- 22.10A 22.10A 22.30 -2.60 24.90 1810 ---- ---- 22.80A 22.80A 23.00 -2.70 25.70 1815 ---- ---- 23.60A 23.60A 23.90 -2.70 26.60 1820 ---- ---- 24.40A 24.40A 24.70 -2.90 27.60 1825 ---- ---- 25.30A 25.30A 25.60 -2.90 28.50 1830 ---- ---- 26.20A 26.20A 26.50 -3.00 29.50 1835 ---- ---- 27.10A 27.10A 27.40 -3.10 30.50 1840 ---- ---- 28.00A 28.00A 28.40 -3.20 31.60 1845 ---- ---- 29.00A 29.00A 29.30 -3.30 32.60 1850 ---- ---- 30.00A 30.00A 30.40 -3.40 33.80 1855 ---- ---- 31.00A 31.00A 31.40 -3.50 34.90 1860 ---- ---- 32.00A 32.00A 32.50 -3.60 36.10 1865 ---- ---- 33.10A 33.10A 33.60 -3.70 37.30 1870 ---- ---- 34.30A 34.30A 34.80 -3.70 38.50 1875 ---- ---- 35.40A 35.40A 35.90 -3.90 39.80 1880 ---- ---- 36.60A 36.60A 37.20 -3.90 41.10 1885 ---- ---- 37.80A 37.80A 38.40 -4.10 42.50 1890 ---- ---- 39.10A 39.10A 39.70 -4.20 43.90 1895 ---- ---- 40.40A 40.40A 41.00 -4.30 45.30 1900 ---- ---- 41.50A 41.50A 42.40 -4.40 46.80 1905 ---- ---- 43.10A 43.10A 43.80 -4.50 48.30 1910 ---- ---- 44.50A 44.50A 45.20 -4.60 49.80 1915 ---- ---- 45.90A 45.90A 46.70 -4.70 51.40 1920 ---- ---- 47.40A 47.40A 48.20 -4.90 53.10 1925 ---- ---- 48.90A 48.90A 49.80 -5.00 54.80 1930 ---- ---- 50.40A 50.40A 51.30 -5.20 56.50 1935 ---- ---- 52.00A 52.00A 53.00 -5.30 58.30 1940 ---- ---- 53.60A 53.60A 54.60 -5.50 60.10 1945 ---- ---- 55.30A 55.30A 56.40 -5.50 61.90 1950 ---- ---- 56.80A 56.80A 58.10 -5.70 63.80 1955 ---- ---- 58.80A 58.80A 59.90 -5.80 65.70 1960 ---- ---- 60.50A 60.50A 61.70 -6.00 67.70 1965 ---- ---- 62.40A 62.40A 63.60 -6.10 69.70 1970 ---- ---- 64.20A 64.20A 65.50 -6.20 71.70 1975 ---- ---- 66.10A 66.10A 67.50 -6.30 73.80 1980 ---- ---- 68.10A 68.10A 69.50 -6.40 75.90 1985 ---- ---- 70.10A 70.10A 71.50 -6.60 78.10 1990 ---- ---- 72.20A 72.20A 73.60 -6.70 80.30 1995 ---- ---- 74.20A 74.20A 75.70 -6.80 82.50 2000 ---- ---- 76.00A 76.00A 77.80 -7.00 84.80 2005 ---- ---- 78.50A 78.50A 80.00 -7.20 87.20 2010 ---- ---- 80.70A 80.70A 82.20 -7.30 89.50 2015 ---- ---- 82.90A 82.90A 84.50 -7.40 91.90 1 2020 ---- ---- 85.20A 85.20A 86.80 -7.60 94.40 2025 ---- ---- 87.50A 87.50A 89.20 -7.70 96.90 2030 ---- ---- 89.90A 89.90A 91.60 -7.90 99.50 2035 ---- ---- 92.30A 92.30A 94.10 -7.90 102.00 2040 ---- ---- 94.70A 94.70A 96.50 -8.20 104.70 2045 ---- ---- 97.20A 97.20A 99.10 -8.20 107.30 2050 ---- ---- 99.40A 99.40A 101.60 -8.50 110.10 2055 ---- ---- 102.30A 102.30A 104.30 -8.50 112.80 2060 ---- ---- 104.90A 104.90A 106.90 -8.70 115.60 2065 ---- ---- 107.60A 107.60A 109.60 -8.90 118.50 2070 ---- ---- 110.30A 110.30A 112.30 -9.10 121.40 2075 ---- ---- 113.00A 113.00A 115.10 -9.20 124.30 2080 ---- ---- 115.80A 115.80A 117.90 -9.40 127.30 2085 ---- ---- 118.60A 118.60A 120.80 -9.50 130.30 2090 ---- ---- 121.30A 121.30A 123.70 -9.60 133.30 2095 ---- ---- 124.30A 124.30A 126.60 -9.80 136.40 2100 ---- ---- 126.90A 126.90A 129.60 -9.90 139.50 2105 ---- ---- 130.20A 130.20A 132.60 -10.10 142.70 2110 ---- ---- 133.20A 133.20A 135.70 -10.20 145.90 2115 ---- ---- 136.30A 136.30A 138.80 -10.30 149.10 2120 ---- ---- 139.40A 139.40A 141.90 -10.50 152.40 2125 ---- ---- 142.50A 142.50A 145.10 -10.60 155.70 2130 ---- ---- 145.60A 145.60A 148.30 -10.70 159.00 2135 ---- ---- 148.80A 148.80A 151.50 -10.90 162.40 2140 ---- ---- 152.00A 152.00A 154.80 -11.00 165.80 2145 ---- ---- 155.30A 155.30A 158.10 -11.10 169.20 2150 ---- ---- 158.60A 158.60A 161.40 -11.20 172.60 2155 ---- ---- 161.90A 161.90A 164.80 -11.30 176.10 2160 ---- ---- 165.30A 165.30A 168.20 -11.40 179.60 2165 ---- ---- 168.70A 168.70A 171.60 -11.60 183.20 2170 ---- ---- 172.10A 172.10A 175.00 -11.80 186.80 2175 ---- ---- 175.50A 175.50A 178.50 -11.90 190.40 2180 ---- ---- 179.00A 179.00A 182.00 -12.00 194.00 2185 ---- ---- 182.50A 182.50A 185.60 -12.00 197.60 2190 ---- ---- 186.00A 186.00A 189.20 -12.10 201.30 2195 ---- ---- 189.60A 189.60A 192.80 -12.20 205.00 2200 ---- ---- 193.20A 193.20A 196.40 -12.30 208.70 2205 ---- ---- 196.80A 196.80A 200.00 -12.50 212.50 2210 ---- ---- 200.40A 200.40A 203.70 -12.60 216.30 2215 ---- ---- 204.10A 204.10A 207.40 -12.70 220.10 2220 ---- ---- 207.80A 207.80A 211.10 -12.80 223.90 2225 ---- ---- 211.50A 211.50A 214.90 -12.80 227.70 2230 ---- ---- 215.20A 215.20A 218.70 -12.90 231.60 2235 ---- ---- 219.00A 219.00A 222.50 -13.00 235.50 2240 ---- ---- 222.70A 222.70A 226.30 -13.10 239.40 2245 ---- ---- 226.50A 226.50A 230.10 -13.20 243.30 2250 ---- ---- 230.40A 230.40A 234.00 -13.30 247.30 2255 ---- ---- 234.20A 234.20A 237.80 -13.40 251.20 2260 ---- ---- 238.10A 238.10A 241.70 -13.50 255.20 2265 ---- ---- 242.00A 242.00A 245.70 -13.50 259.20 2270 ---- ---- 245.90A 245.90A 249.60 -13.60 263.20 2275 ---- ---- 249.80A 249.80A 253.60 -13.70 267.30 2280 ---- ---- 253.80A 253.80A 257.50 -13.80 271.30 2285 ---- ---- 257.70A 257.70A 261.50 -13.90 275.40 2290 ---- ---- 261.70A 261.70A 265.50 -14.00 279.50 2295 ---- ---- 265.70A 265.70A 269.50 -14.10 283.60 2300 ---- ---- 269.70A 269.70A 273.60 -14.20 287.80 2305 ---- ---- 273.80A 273.80A 277.60 -14.30 291.90 2310 ---- ---- 277.80A 277.80A 281.70 -14.40 296.10 2315 ---- ---- 281.90A 281.90A 285.80 -14.40 300.20 2320 ---- ---- 286.00A 286.00A 289.90 -14.50 304.40 2325 ---- ---- 290.10A 290.10A 294.00 -14.60 308.60 2330 ---- ---- 294.20A 294.20A 298.20 -14.60 312.80 2335 ---- ---- 298.30A 298.30A 302.30 -14.80 317.10 2340 ---- ---- 302.50A 302.50A 306.50 -14.80 321.30 2345 ---- ---- 306.60A 306.60A 310.70 -14.90 325.60 2350 ---- ---- 310.80A 310.80A 314.90 -15.00 329.90 2355 ---- ---- 315.00A 315.00A 319.10 -15.00 334.10 2360 ---- ---- 319.20A 319.20A 323.30 -15.10 338.40 2370 ---- ---- 327.70A 327.70A 331.80 -15.30 347.10 2375 ---- ---- 331.90A 331.90A 336.00 -15.40 351.40 2380 ---- ---- 336.20A 336.20A 340.30 -15.50 355.80 2390 ---- ---- 344.80A 344.80A 348.90 -15.60 364.50 2400 ---- ---- 353.40A 353.40A 357.60 -15.70 373.30 2410 ---- ---- 362.10A 362.10A 366.30 -15.80 382.10 2420 ---- ---- 370.80A 370.80A 375.00 -16.00 391.00 2425 ---- ---- 375.20A 375.20A 379.40 -16.10 395.50 2430 ---- ---- 379.50A 379.50A 383.80 -16.10 399.90 2440 ---- ---- 388.40A 388.40A 392.60 -16.30 408.90 2450 ---- ---- 397.20A 397.20A 401.50 -16.40 417.90 2460 ---- ---- 406.10A 406.10A 410.40 -16.50 426.90 2475 ---- ---- 419.50A 419.50A 423.90 -16.60 440.50 2500 ---- ---- 442.10A 442.10A 446.50 -16.90 463.40 2525 ---- ---- 464.90A 464.90A 469.30 -17.20 486.50 2550 ---- 509.90B 487.80A 509.90B 492.30 -17.40 509.70 2575 ---- 533.40B 511.00A 533.40B 515.60 -17.60 533.20 2600 ---- 557.10B 534.40A 557.10B 538.90 -17.90 556.80 2625 ---- 580.90B 557.90A 580.90B 562.50 -18.00 580.50 2650 ---- 604.90B 581.50A 604.90B 586.20 -18.20 604.40 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 ---- ---- ---- ---- .20 -.10 .30 1110 ---- ---- ---- ---- .20 -.10 .30 1120 ---- ---- ---- ---- .30 .00 .30 1125 ---- ---- ---- ---- .30 .00 .30 1130 ---- ---- ---- ---- .30 .00 .30 1140 ---- ---- ---- ---- .30 .00 .30 1150 ---- ---- ---- ---- .30 -.10 .40 1160 ---- ---- ---- ---- .30 -.10 .40 1170 ---- ---- ---- ---- .40 .00 .40 1175 ---- ---- ---- ---- .40 .00 .40 1180 ---- ---- ---- ---- .40 .00 .40 1190 ---- ---- ---- ---- .40 -.10 .50 1195 ---- ---- ---- ---- .40 -.10 .50 1200 ---- ---- ---- ---- .50 .00 .50 1205 ---- ---- ---- ---- .50 .00 .50 1210 ---- ---- ---- ---- .50 .00 .50 1215 ---- ---- ---- ---- .50 -.10 .60 1220 ---- ---- ---- ---- .50 -.10 .60 1225 ---- ---- ---- ---- .50 -.10 .60 1230 ---- ---- ---- ---- .60 .00 .60 1235 ---- ---- ---- ---- .60 -.10 .70 1240 ---- ---- ---- ---- .60 -.10 .70 1245 ---- ---- ---- ---- .60 -.10 .70 1250 ---- ---- ---- ---- .60 -.10 .70 1255 ---- ---- ---- ---- .70 .00 .70 1260 ---- ---- ---- ---- .70 -.10 .80 1265 ---- ---- ---- ---- .70 -.10 .80 1270 ---- ---- ---- ---- .70 -.10 .80 1275 ---- ---- ---- ---- .80 .00 .80 1280 ---- ---- ---- ---- .80 -.10 .90 1285 ---- ---- ---- ---- .80 -.10 .90 1290 ---- ---- ---- ---- .80 -.10 .90 1295 ---- ---- ---- ---- .90 -.10 1.00 1300 ---- ---- ---- ---- .90 -.10 1.00 1000 1305 ---- ---- ---- ---- .90 -.10 1.00 1310 ---- ---- ---- ---- 1.00 -.10 1.10 1315 ---- ---- ---- ---- 1.00 -.10 1.10 1320 ---- ---- ---- ---- 1.00 -.10 1.10 1325 ---- ---- ---- ---- 1.10 -.10 1.20 1330 ---- ---- ---- ---- 1.10 -.10 1.20 1335 ---- ---- ---- ---- 1.10 -.10 1.20 1340 ---- ---- ---- ---- 1.20 -.10 1.30 1345 ---- ---- ---- ---- 1.20 -.10 1.30 1350 ---- ---- ---- ---- 1.20 -.20 1.40 1355 ---- ---- ---- ---- 1.30 -.10 1.40 1360 ---- ---- ---- ---- 1.30 -.20 1.50 1365 ---- ---- ---- ---- 1.40 -.10 1.50 1370 ---- ---- ---- ---- 1.40 -.20 1.60 1375 ---- ---- ---- ---- 1.50 -.10 1.60 1380 ---- ---- ---- ---- 1.50 -.20 1.70 1385 ---- ---- ---- ---- 1.50 -.20 1.70 1390 ---- ---- ---- ---- 1.60 -.20 1.80 1395 ---- ---- ---- ---- 1.60 -.20 1.80 1400 ---- ---- ---- ---- 1.70 -.20 1.90 1405 ---- ---- ---- ---- 1.80 -.10 1.90 1410 ---- ---- ---- ---- 1.80 -.20 2.00 1415 ---- ---- ---- ---- 1.90 -.20 2.10 1420 ---- ---- ---- ---- 1.90 -.20 2.10 1425 ---- ---- ---- ---- 2.00 -.20 2.20 1430 ---- ---- ---- ---- 2.10 -.20 2.30 1435 ---- ---- ---- ---- 2.10 -.20 2.30 1440 ---- ---- ---- ---- 2.20 -.20 2.40 1445 ---- ---- ---- ---- 2.30 -.20 2.50 1450 ---- ---- ---- ---- 2.30 -.30 2.60 1455 ---- ---- ---- ---- 2.40 -.30 2.70 1460 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1465 ---- ---- ---- ---- 2.60 -.20 2.80 1470 ---- ---- ---- ---- 2.70 -.20 2.90 1475 ---- ---- ---- ---- 2.80 -.20 3.00 1480 ---- ---- ---- ---- 2.90 -.20 3.10 1485 ---- ---- 3.20A 3.20A 2.90 -.40 3.30 1490 ---- ---- 3.30A 3.30A 3.00 -.40 3.40 1495 ---- ---- 3.40A 3.40A 3.20 -.30 3.50 1500 3.50 3.70 3.50 3.70 3.30 -.30 113 3.60 1505 ---- ---- 3.60A 3.60A 3.40 -.30 3.70 1510 ---- ---- 3.70A 3.70A 3.50 -.40 3.90 1515 ---- ---- 3.90A 3.90A 3.60 -.40 4.00 1520 ---- ---- 4.00A 4.00A 3.70 -.40 4.10 1525 ---- ---- 4.10A 4.10A 3.90 -.40 4.30 1530 ---- ---- 4.20A 4.20A 4.00 -.40 4.40 1535 ---- ---- 4.40A 4.40A 4.20 -.40 4.60 1540 ---- ---- 4.50A 4.50A 4.30 -.50 4.80 1545 ---- ---- 4.70A 4.70A 4.50 -.40 4.90 1550 ---- ---- 4.80A 4.80A 4.60 -.50 5.10 1555 ---- ---- 5.00A 5.00A 4.80 -.50 5.30 1560 ---- ---- 5.20A 5.20A 4.90 -.60 5.50 1565 ---- ---- 5.30A 5.30A 5.10 -.60 5.70 1570 ---- ---- 5.50A 5.50A 5.30 -.60 5.90 1575 ---- ---- 5.70A 5.70A 5.50 -.60 6.10 1580 ---- ---- 5.90A 5.90A 5.70 -.60 6.30 1585 ---- ---- 6.10A 6.10A 5.90 -.60 6.50 1590 ---- ---- 6.30A 6.30A 6.10 -.60 6.70 1595 ---- ---- 6.50A 6.50A 6.30 -.70 7.00 1600 7.20 7.20 6.70A 7.20 6.50 -.70 335 7.20 101 1605 ---- ---- 6.90A 6.90A 6.80 -.70 7.50 1610 ---- ---- 7.20A 7.20A 7.00 -.70 7.70 1615 ---- ---- 7.40A 7.40A 7.20 -.80 8.00 1620 ---- ---- 7.60A 7.60A 7.50 -.80 8.30 1625 ---- ---- 8.00A 8.00A 7.80 -.80 8.60 1630 ---- ---- 8.30A 8.30A 8.00 -.90 8.90 1635 ---- ---- 8.60A 8.60A 8.30 -.90 9.20 1640 ---- ---- 8.80A 8.80A 8.60 -.90 9.50 1645 ---- ---- 9.10A 9.10A 8.90 -.90 9.80 1650 ---- ---- 9.40A 9.40A 9.20 -1.00 10.20 1 1655 ---- ---- 9.70A 9.70A 9.50 -1.00 10.50 1660 ---- ---- 10.10A 10.10A 9.80 -1.10 10.90 1665 ---- ---- 10.40A 10.40A 10.20 -1.00 11.20 1670 ---- ---- 10.70A 10.70A 10.50 -1.10 11.60 1675 ---- ---- 11.10A 11.10A 10.90 -1.10 12.00 100 1680 ---- ---- 11.40A 11.40A 11.20 -1.20 12.40 1685 ---- ---- 11.80A 11.80A 11.60 -1.20 12.80 1690 ---- ---- 12.20A 12.20A 12.00 -1.30 13.30 1695 ---- ---- 12.60A 12.60A 12.40 -1.30 13.70 1700 ---- ---- 13.00A 13.00A 12.80 -1.40 14.20 1705 ---- ---- 13.40A 13.40A 13.20 -1.50 14.70 1710 ---- ---- 13.90A 13.90A 13.70 -1.50 15.20 1715 ---- ---- 14.30A 14.30A 14.20 -1.50 15.70 1720 ---- ---- 14.80A 14.80A 14.60 -1.60 16.20 1725 ---- ---- 15.30A 15.30A 15.10 -1.60 16.70 1730 ---- ---- 15.80A 15.80A 15.60 -1.70 17.30 1735 ---- ---- 16.30A 16.30A 16.10 -1.80 17.90 1740 ---- ---- 16.80A 16.80A 16.70 -1.80 18.50 1745 ---- ---- 17.40A 17.40A 17.30 -1.80 19.10 1750 ---- ---- 17.90A 17.90A 17.80 -2.00 19.80 251 1755 ---- ---- 18.50A 18.50A 18.40 -2.00 20.40 1760 ---- ---- 19.10A 19.10A 19.10 -2.00 21.10 1765 ---- ---- 19.80A 19.80A 19.70 -2.10 21.80 1770 ---- ---- 20.40A 20.40A 20.40 -2.20 22.60 1775 ---- ---- 21.10A 21.10A 21.00 -2.30 23.30 1780 ---- ---- 21.80A 21.80A 21.70 -2.40 24.10 1785 ---- ---- 22.50A 22.50A 22.50 -2.40 24.90 1790 ---- ---- 23.20A 23.20A 23.20 -2.50 25.70 1795 ---- ---- 24.00A 24.00A 24.00 -2.60 26.60 1800 ---- ---- 24.80A 24.80A 24.80 -2.70 27.50 300 1805 ---- ---- 25.60A 25.60A 25.70 -2.70 28.40 1810 ---- ---- 26.50A 26.50A 26.50 -2.90 29.40 1815 ---- ---- 27.30A 27.30A 27.40 -2.90 30.30 1820 ---- ---- 28.20A 28.20A 28.30 -3.00 31.30 1825 ---- ---- 29.20A 29.20A 29.30 -3.10 32.40 1830 ---- ---- 30.10A 30.10A 30.30 -3.10 33.40 1835 ---- ---- 31.10A 31.10A 31.30 -3.20 34.50 1840 ---- ---- 32.10A 32.10A 32.30 -3.40 35.70 1845 ---- ---- 33.20A 33.20A 33.40 -3.40 36.80 1850 ---- ---- 34.30A 34.30A 34.50 -3.50 38.00 150 150 1855 ---- ---- 35.40A 35.40A 35.60 -3.70 39.30 1860 ---- ---- 36.50A 36.50A 36.80 -3.70 40.50 1865 ---- ---- 37.70A 37.70A 38.00 -3.80 41.80 1870 ---- ---- 38.90A 38.90A 39.20 -4.00 43.20 1875 ---- ---- 40.10A 40.10A 40.50 -4.00 44.50 1880 ---- ---- 41.40A 41.40A 41.80 -4.10 45.90 75 1885 ---- ---- 42.70A 42.70A 43.10 -4.30 47.40 1890 ---- ---- 44.00A 44.00A 44.50 -4.40 48.90 1895 ---- ---- 45.40A 45.40A 45.90 -4.50 50.40 1900 ---- ---- 46.80A 46.80A 47.30 -4.60 51.90 1905 ---- ---- 48.20A 48.20A 48.80 -4.70 53.50 1910 ---- ---- 49.70A 49.70A 50.30 -4.80 55.10 1915 ---- ---- 51.20A 51.20A 51.80 -5.00 56.80 1920 ---- ---- 52.80A 52.80A 53.40 -5.10 58.50 1925 ---- ---- 54.30A 54.30A 55.10 -5.10 60.20 1930 ---- ---- 56.00A 56.00A 56.70 -5.30 62.00 1935 ---- ---- 57.60A 57.60A 58.40 -5.40 63.80 1940 ---- ---- 59.30A 59.30A 60.10 -5.60 65.70 1945 ---- ---- 61.00A 61.00A 61.90 -5.70 67.60 1950 ---- ---- 62.80A 62.80A 63.70 -5.80 69.50 100 1955 ---- ---- 64.60A 64.60A 65.60 -5.90 71.50 1960 ---- ---- 66.50A 66.50A 67.50 -6.00 73.50 1965 ---- ---- 68.30A 68.30A 69.40 -6.10 75.50 1970 ---- ---- 70.30A 70.30A 71.30 -6.30 77.60 100 1975 ---- ---- 72.20A 72.20A 73.30 -6.40 79.70 1980 ---- ---- 74.30A 74.30A 75.40 -6.50 81.90 1985 ---- ---- 76.30A 76.30A 77.50 -6.60 84.10 1990 ---- ---- 78.40A 78.40A 79.60 -6.80 86.40 1995 ---- ---- 80.50A 80.50A 81.70 -6.90 88.60 2000 ---- ---- 82.70A 82.70A 83.90 -7.10 91.00 130 2005 ---- ---- 84.90A 84.90A 86.20 -7.10 93.30 2010 ---- ---- 87.10A 87.10A 88.40 -7.30 95.70 220 2015 ---- ---- 89.40A 89.40A 90.80 -7.40 98.20 2020 ---- ---- 91.70A 91.70A 93.10 -7.60 100.70 2025 ---- ---- 94.00A 94.00A 95.50 -7.70 103.20 2030 ---- ---- 96.40A 96.40A 97.90 -7.90 105.80 2035 ---- ---- 98.90A 98.90A 100.40 -8.00 108.40 2040 ---- ---- 101.30A 101.30A 102.90 -8.10 111.00 50 2045 ---- ---- 103.80A 103.80A 105.50 -8.20 113.70 2050 ---- ---- 106.40A 106.40A 108.10 -8.30 116.40 2055 ---- ---- 109.00A 109.00A 110.70 -8.50 119.20 2060 ---- ---- 111.60A 111.60A 113.40 -8.60 122.00 2065 ---- ---- 114.20A 114.20A 116.10 -8.70 124.80 2070 ---- ---- 116.90A 116.90A 118.80 -8.90 127.70 2075 ---- ---- 119.70A 119.70A 121.60 -9.00 130.60 2080 ---- ---- 122.50A 122.50A 124.40 -9.20 133.60 2085 ---- ---- 125.30A 125.30A 127.30 -9.30 136.60 2090 ---- ---- 128.10A 128.10A 130.10 -9.50 139.60 2095 ---- ---- 131.00A 131.00A 133.10 -9.60 142.70 2100 ---- ---- 133.90A 133.90A 136.00 -9.80 145.80 2 2105 ---- ---- 136.90A 136.90A 139.00 -9.90 148.90 2110 ---- ---- 139.90A 139.90A 142.10 -10.00 152.10 120 2115 ---- ---- 142.90A 142.90A 145.10 -10.20 155.30 2120 ---- ---- 146.00A 146.00A 148.20 -10.30 158.50 2125 ---- ---- 149.10A 149.10A 151.40 -10.40 161.80 2130 ---- ---- 152.20A 152.20A 154.50 -10.60 165.10 2135 ---- ---- 155.40A 155.40A 157.80 -10.60 168.40 2140 ---- ---- 158.60A 158.60A 161.00 -10.80 171.80 2145 ---- ---- 161.80A 161.80A 164.30 -10.80 175.10 2150 ---- ---- 165.10A 165.10A 167.60 -11.00 178.60 2155 ---- ---- 168.40A 168.40A 170.90 -11.10 182.00 2160 ---- ---- 171.70A 171.70A 174.20 -11.30 185.50 2165 ---- ---- 175.00A 175.00A 177.60 -11.40 189.00 2170 ---- ---- 178.40A 178.40A 181.10 -11.40 192.50 2175 ---- ---- 181.80A 181.80A 184.50 -11.60 196.10 2180 ---- ---- 185.30A 185.30A 188.00 -11.70 199.70 2185 ---- ---- 188.60A 188.60A 191.50 -11.80 203.30 2190 ---- ---- 192.20A 192.20A 195.00 -12.00 207.00 2195 ---- ---- 195.80A 195.80A 198.60 -12.00 210.60 2200 ---- ---- 199.30A 199.30A 202.20 -12.10 214.30 2205 ---- ---- 202.90A 202.90A 205.80 -12.20 218.00 2210 ---- ---- 206.50A 206.50A 209.40 -12.40 221.80 2215 ---- ---- 210.10A 210.10A 213.10 -12.40 225.50 2220 ---- ---- 213.80A 213.80A 216.80 -12.50 229.30 2225 ---- ---- 217.40A 217.40A 220.50 -12.60 233.10 2230 ---- ---- 221.10A 221.10A 224.20 -12.70 236.90 2235 ---- ---- 224.80A 224.80A 228.00 -12.80 240.80 2240 ---- ---- 228.60A 228.60A 231.80 -12.80 244.60 2245 ---- ---- 232.30A 232.30A 235.60 -12.90 248.50 2250 ---- ---- 236.10A 236.10A 239.40 -13.00 252.40 2255 ---- ---- 239.90A 239.90A 243.20 -13.20 256.40 2260 ---- ---- 243.80A 243.80A 247.10 -13.20 260.30 2265 ---- ---- 247.60A 247.60A 250.90 -13.40 264.30 2270 ---- ---- 251.50A 251.50A 254.80 -13.50 268.30 2275 ---- ---- 255.30A 255.30A 258.80 -13.40 272.20 2280 ---- ---- 259.20A 259.20A 262.70 -13.60 276.30 2285 ---- ---- 263.20A 263.20A 266.60 -13.70 280.30 2290 ---- ---- 267.10A 267.10A 270.60 -13.70 284.30 2295 ---- ---- 271.10A 271.10A 274.60 -13.80 288.40 2300 ---- ---- 275.00A 275.00A 278.60 -13.90 292.50 2305 ---- ---- 279.00A 279.00A 282.60 -14.00 296.60 2310 ---- ---- 283.00A 283.00A 286.60 -14.10 300.70 2315 ---- ---- 287.10A 287.10A 290.70 -14.10 304.80 2320 ---- ---- 291.10A 291.10A 294.70 -14.20 308.90 2325 ---- ---- 295.20A 295.20A 298.80 -14.30 313.10 2330 ---- ---- 299.20A 299.20A 302.90 -14.40 317.30 2335 ---- ---- 303.30A 303.30A 307.00 -14.50 321.50 2340 ---- ---- 307.40A 307.40A 311.10 -14.60 325.70 2345 ---- ---- 311.60A 311.60A 315.30 -14.60 329.90 2350 ---- ---- 315.70A 315.70A 319.40 -14.70 334.10 2355 ---- ---- 319.70A 319.70A 323.60 -14.70 338.30 2360 ---- ---- 324.00A 324.00A 327.80 -14.80 342.60 2370 ---- ---- 332.40A 332.40A 336.20 -14.90 351.10 2375 ---- ---- 336.60A 336.60A 340.40 -15.00 355.40 2380 ---- ---- 340.80A 340.80A 344.60 -15.10 359.70 2390 ---- ---- 349.30A 349.30A 353.10 -15.30 368.40 2400 ---- ---- 357.80A 357.80A 361.70 -15.30 377.00 2410 ---- ---- 366.40A 366.40A 370.30 -15.50 385.80 2420 ---- ---- 375.00A 375.00A 378.90 -15.70 394.60 2425 ---- ---- 379.30A 379.30A 383.30 -15.70 399.00 2430 ---- ---- 383.70A 383.70A 387.60 -15.80 403.40 2440 ---- ---- 392.40A 392.40A 396.40 -15.80 412.20 2450 ---- ---- 401.20A 401.20A 405.10 -16.00 421.10 2460 ---- ---- 410.00A 410.00A 414.00 -16.10 430.10 2475 ---- ---- 423.30A 423.30A 427.30 -16.30 443.60 2500 ---- ---- 445.60A 445.60A 449.70 -16.50 466.20 2525 ---- ---- 468.20A 468.20A 472.30 -16.80 489.10 2550 ---- ---- 490.90A 490.90A 495.10 -17.00 512.10 2575 ---- ---- 513.90A 513.90A 518.10 -17.20 535.30 2600 ---- ---- 537.10A 537.10A 541.30 -17.40 558.70 2625 ---- ---- 560.40A 560.40A 564.60 -17.70 582.30 2650 ---- ---- 583.80A 583.80A 588.10 -17.90 606.00 2800 ---- 751.10B 727.20A 751.10B 731.80 -18.70 750.50 2950 ---- 899.40B 874.10A 899.40B 879.30 -19.30 898.60 3000 ---- 949.50B 923.60A 949.50B 929.10 -19.40 948.50 3500 ---- ---- ---- ---- 1429.10 -19.40 1448.50 4000 ---- ---- ---- ---- 1929.10 -19.40 1948.50 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .60 -.10 .70 1300 ---- ---- ---- ---- .70 -.20 .90 1325 ---- ---- ---- ---- .90 -.20 1.10 1350 ---- ---- ---- ---- 1.10 -.20 1.30 1375 ---- ---- ---- ---- 1.40 -.20 1.60 1400 ---- ---- ---- ---- 1.70 -.20 1.90 1425 ---- ---- ---- ---- 2.00 -.30 2.30 1450 ---- ---- ---- ---- 2.40 -.40 2.80 1470 ---- ---- ---- ---- 2.80 -.50 3.30 1475 ---- ---- ---- ---- 3.00 -.40 3.40 1480 ---- ---- ---- ---- 3.10 -.40 3.50 1490 ---- ---- ---- ---- 3.30 -.50 3.80 1500 ---- ---- ---- ---- 3.50 -.60 4.10 1510 ---- ---- ---- ---- 3.80 -.60 4.40 1520 ---- ---- ---- ---- 4.10 -.60 4.70 1525 ---- ---- ---- ---- 4.20 -.60 4.80 1530 ---- ---- ---- ---- 4.40 -.60 5.00 1540 ---- ---- ---- ---- 4.70 -.70 5.40 1550 ---- ---- ---- ---- 5.00 -.80 5.80 1560 ---- ---- ---- ---- 5.40 -.80 6.20 1565 ---- ---- ---- ---- 5.60 -.80 6.40 1570 ---- ---- ---- ---- 5.80 -.80 6.60 1575 ---- ---- ---- ---- 6.00 -.80 6.80 1580 ---- ---- ---- ---- 6.20 -.80 7.00 1585 ---- ---- ---- ---- 6.40 -.90 7.30 1590 ---- ---- ---- ---- 6.60 -.90 7.50 1595 ---- ---- ---- ---- 6.80 -1.00 7.80 1600 ---- ---- ---- ---- 7.10 -.90 8.00 1605 ---- ---- ---- ---- 7.30 -1.00 8.30 1610 ---- ---- ---- ---- 7.60 -1.00 8.60 1615 ---- ---- ---- ---- 7.80 -1.10 8.90 1620 ---- ---- ---- ---- 8.10 -1.10 9.20 1625 ---- ---- ---- ---- 8.30 -1.20 9.50 1630 ---- ---- ---- ---- 8.60 -1.20 9.80 1635 ---- ---- ---- ---- 8.90 -1.20 10.10 1640 ---- ---- ---- ---- 9.20 -1.20 10.40 1645 ---- ---- ---- ---- 9.50 -1.30 10.80 1650 ---- ---- ---- ---- 9.80 -1.30 11.10 1655 ---- ---- ---- ---- 10.10 -1.40 11.50 1660 ---- ---- ---- ---- 10.40 -1.40 11.80 1665 ---- ---- ---- ---- 10.80 -1.40 12.20 1670 ---- ---- ---- ---- 11.10 -1.50 12.60 1675 ---- ---- ---- ---- 11.50 -1.50 13.00 1680 ---- ---- ---- ---- 11.80 -1.60 13.40 1685 ---- ---- ---- ---- 12.20 -1.60 13.80 1690 ---- ---- ---- ---- 12.60 -1.70 14.30 1695 ---- ---- ---- ---- 13.00 -1.70 14.70 1700 ---- ---- ---- ---- 13.40 -1.80 15.20 1705 ---- ---- ---- ---- 13.90 -1.70 15.60 1710 ---- ---- ---- ---- 14.30 -1.80 16.10 1715 ---- ---- ---- ---- 14.70 -1.90 16.60 1720 ---- ---- ---- ---- 15.20 -1.90 17.10 1725 ---- ---- ---- ---- 15.70 -2.00 17.70 1730 ---- ---- ---- ---- 16.20 -2.00 18.20 1735 ---- ---- ---- ---- 16.70 -2.10 18.80 1740 ---- ---- ---- ---- 17.20 -2.20 19.40 1745 ---- ---- ---- ---- 17.80 -2.20 20.00 1750 ---- ---- ---- ---- 18.30 -2.30 20.60 1755 ---- ---- ---- ---- 18.90 -2.40 21.30 1760 ---- ---- ---- ---- 19.50 -2.40 21.90 1765 ---- ---- ---- ---- 20.20 -2.40 22.60 1770 ---- ---- ---- ---- 20.80 -2.50 23.30 1775 ---- ---- ---- ---- 21.50 -2.60 24.10 1780 ---- ---- ---- ---- 22.10 -2.70 24.80 1785 ---- ---- ---- ---- 22.80 -2.80 25.60 1790 ---- ---- ---- ---- 23.60 -2.80 26.40 1795 ---- ---- ---- ---- 24.30 -2.90 27.20 1800 ---- ---- ---- ---- 25.10 -3.00 28.10 1805 ---- ---- ---- ---- 25.90 -3.00 28.90 1810 ---- ---- ---- ---- 26.70 -3.10 29.80 1815 ---- ---- ---- ---- 27.60 -3.20 30.80 1820 ---- ---- ---- ---- 28.40 -3.30 31.70 1825 ---- ---- ---- ---- 29.40 -3.30 32.70 1830 ---- ---- ---- ---- 30.30 -3.40 33.70 1835 ---- ---- ---- ---- 31.20 -3.60 34.80 1840 ---- ---- ---- ---- 32.20 -3.60 35.80 1845 ---- ---- ---- ---- 33.20 -3.80 37.00 1850 ---- ---- ---- ---- 34.30 -3.80 38.10 1855 ---- ---- ---- ---- 35.40 -3.90 39.30 1860 ---- ---- ---- ---- 36.50 -4.00 40.50 1865 ---- ---- ---- ---- 37.60 -4.10 41.70 1870 ---- ---- ---- ---- 38.80 -4.20 43.00 1875 ---- ---- ---- ---- 40.00 -4.30 44.30 1880 ---- ---- ---- ---- 41.20 -4.40 45.60 1885 ---- ---- ---- ---- 42.50 -4.50 47.00 1890 ---- ---- ---- ---- 43.80 -4.60 48.40 1895 ---- ---- ---- ---- 45.10 -4.70 49.80 1900 ---- ---- ---- ---- 46.50 -4.80 51.30 1905 ---- ---- ---- ---- 47.90 -4.90 52.80 1910 ---- ---- ---- ---- 49.40 -4.90 54.30 1915 ---- ---- ---- ---- 50.80 -5.10 55.90 1920 ---- ---- ---- ---- 52.40 -5.20 57.60 1925 ---- ---- ---- ---- 53.90 -5.30 59.20 1930 ---- ---- ---- ---- 55.50 -5.40 60.90 1935 ---- ---- ---- ---- 57.10 -5.50 62.60 1940 ---- ---- ---- ---- 58.80 -5.60 64.40 1945 ---- ---- ---- ---- 60.40 -5.80 66.20 1950 ---- ---- ---- ---- 62.20 -5.80 68.00 1955 ---- ---- ---- ---- 63.90 -6.00 69.90 1960 ---- ---- ---- ---- 65.70 -6.10 71.80 1965 ---- ---- ---- ---- 67.60 -6.20 73.80 1970 ---- ---- ---- ---- 69.40 -6.40 75.80 1975 ---- ---- ---- ---- 71.30 -6.50 77.80 1980 ---- ---- ---- ---- 73.30 -6.60 79.90 1985 ---- ---- ---- ---- 75.30 -6.70 82.00 1990 ---- ---- ---- ---- 77.30 -6.80 84.10 1995 ---- ---- ---- ---- 79.30 -7.00 86.30 2000 ---- ---- ---- ---- 81.40 -7.10 88.50 2005 ---- ---- ---- ---- 83.60 -7.10 90.70 2010 ---- ---- ---- ---- 85.80 -7.20 93.00 2015 ---- ---- ---- ---- 88.00 -7.40 95.40 2020 ---- ---- ---- ---- 90.20 -7.50 97.70 2025 ---- ---- ---- ---- 92.50 -7.70 100.20 2030 ---- ---- ---- ---- 94.80 -7.80 102.60 2035 ---- ---- ---- ---- 97.20 -7.90 105.10 2040 ---- ---- ---- ---- 99.60 -8.00 107.60 2045 ---- ---- ---- ---- 102.10 -8.10 110.20 2050 ---- ---- ---- ---- 104.50 -8.30 112.80 2055 ---- ---- ---- ---- 107.10 -8.30 115.40 2060 ---- ---- ---- ---- 109.60 -8.50 118.10 2065 ---- ---- ---- ---- 112.20 -8.60 120.80 2070 ---- ---- ---- ---- 114.90 -8.70 123.60 2075 ---- ---- ---- ---- 117.60 -8.80 126.40 2080 ---- ---- ---- ---- 120.30 -8.90 129.20 2085 ---- ---- ---- ---- 123.00 -9.10 132.10 2090 ---- ---- ---- ---- 125.80 -9.20 135.00 2095 ---- ---- ---- ---- 128.70 -9.20 137.90 2100 ---- ---- ---- ---- 131.50 -9.40 140.90 2105 ---- ---- ---- ---- 134.40 -9.50 143.90 2110 ---- ---- ---- ---- 137.40 -9.60 147.00 2115 ---- ---- ---- ---- 140.30 -9.80 150.10 2120 ---- ---- ---- ---- 143.30 -9.90 153.20 2125 ---- ---- ---- ---- 146.40 -10.00 156.40 2130 ---- ---- ---- ---- 149.50 -10.00 159.50 2135 ---- ---- ---- ---- 152.60 -10.20 162.80 2140 ---- ---- ---- ---- 155.70 -10.30 166.00 2145 ---- ---- ---- ---- 158.90 -10.40 169.30 2150 ---- ---- ---- ---- 162.10 -10.50 172.60 2155 ---- ---- ---- ---- 165.30 -10.60 175.90 2160 ---- ---- ---- ---- 168.60 -10.70 179.30 2165 ---- ---- ---- ---- 171.90 -10.80 182.70 2170 ---- ---- ---- ---- 175.20 -11.00 186.20 2175 ---- ---- ---- ---- 178.60 -11.00 189.60 2180 ---- ---- ---- ---- 182.00 -11.10 193.10 2185 ---- ---- ---- ---- 185.40 -11.20 196.60 2190 ---- ---- ---- ---- 188.80 -11.40 200.20 2195 ---- ---- ---- ---- 192.30 -11.40 203.70 2200 ---- ---- ---- ---- 195.80 -11.50 207.30 2205 ---- ---- ---- ---- 199.30 -11.60 210.90 2210 ---- ---- ---- ---- 202.90 -11.70 214.60 2215 ---- ---- ---- ---- 206.50 -11.70 218.20 2220 ---- ---- ---- ---- 210.10 -11.80 221.90 2225 ---- ---- ---- ---- 213.70 -11.90 225.60 2230 ---- ---- ---- ---- 217.30 -12.10 229.40 2235 ---- ---- ---- ---- 221.00 -12.10 233.10 2240 ---- ---- ---- ---- 224.70 -12.20 236.90 2245 ---- ---- ---- ---- 228.40 -12.30 240.70 2250 ---- ---- ---- ---- 232.10 -12.40 244.50 2255 ---- ---- ---- ---- 235.90 -12.50 248.40 2260 ---- ---- ---- ---- 239.70 -12.50 252.20 2265 ---- ---- ---- ---- 243.50 -12.60 256.10 2270 ---- ---- ---- ---- 247.30 -12.70 260.00 2275 ---- ---- ---- ---- 251.10 -12.80 263.90 2280 ---- ---- ---- ---- 255.00 -12.90 267.90 2285 ---- ---- ---- ---- 258.80 -13.00 271.80 2290 ---- ---- ---- ---- 262.70 -13.10 275.80 2295 ---- ---- ---- ---- 266.60 -13.20 279.80 2300 ---- ---- ---- ---- 270.60 -13.20 283.80 2305 ---- ---- ---- ---- 274.50 -13.30 287.80 2310 ---- ---- ---- ---- 278.50 -13.30 291.80 2315 ---- ---- ---- ---- 282.40 -13.50 295.90 2320 ---- ---- ---- ---- 286.40 -13.50 299.90 2325 ---- ---- ---- ---- 290.40 -13.60 304.00 2330 ---- ---- ---- ---- 294.40 -13.70 308.10 2335 ---- ---- ---- ---- 298.50 -13.70 312.20 2340 ---- ---- ---- ---- 302.50 -13.80 316.30 2345 ---- ---- ---- ---- 306.60 -13.90 320.50 2350 ---- ---- ---- ---- 310.70 -13.90 324.60 2355 ---- ---- ---- ---- 314.80 -14.00 328.80 2360 ---- ---- ---- ---- 318.90 -14.10 333.00 2365 ---- ---- ---- ---- 323.00 -14.20 337.20 2370 ---- ---- ---- ---- 327.20 -14.20 341.40 2375 ---- ---- ---- ---- 331.30 -14.30 345.60 2380 ---- ---- ---- ---- 335.50 -14.30 349.80 2390 ---- ---- ---- ---- 343.90 -14.40 358.30 2400 ---- ---- ---- ---- 352.30 -14.60 366.90 2410 ---- ---- ---- ---- 360.80 -14.70 375.50 2420 ---- ---- ---- ---- 369.30 -14.80 384.10 2425 ---- ---- ---- ---- 373.60 -14.80 388.40 2430 ---- ---- ---- ---- 377.90 -14.90 392.80 2440 ---- ---- ---- ---- 386.50 -15.00 401.50 2450 ---- ---- ---- ---- 395.10 -15.20 410.30 2460 ---- ---- ---- ---- 403.90 -15.20 419.10 2470 ---- ---- ---- ---- 412.60 -15.40 428.00 2475 ---- ---- ---- ---- 417.00 -15.40 432.40 2500 ---- ---- ---- ---- 439.10 -15.70 454.80 2525 ---- ---- ---- ---- 461.40 -15.90 477.30 2550 ---- ---- ---- ---- 484.00 -16.10 500.10 2575 ---- ---- ---- ---- 506.70 -16.30 523.00 2600 ---- ---- ---- ---- 529.60 -16.60 546.20 2625 ---- ---- ---- ---- 552.70 -16.80 569.50 2650 ---- ---- ---- ---- 576.00 -16.90 592.90 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 2.20 -.30 2.50 1425 ---- ---- ---- ---- 2.60 -.30 2.90 1450 ---- ---- ---- ---- 3.10 -.40 3.50 1475 ---- ---- ---- ---- 3.70 -.50 4.20 1500 ---- ---- ---- ---- 4.40 -.60 5.00 1525 ---- ---- ---- ---- 5.20 -.70 5.90 1550 ---- ---- ---- ---- 6.10 -.80 6.90 1575 ---- ---- ---- ---- 7.20 -.90 8.10 1580 ---- ---- ---- ---- 7.40 -1.00 8.40 1590 ---- ---- ---- ---- 7.90 -1.00 8.90 1600 ---- ---- ---- ---- 8.40 -1.10 9.50 1610 ---- ---- ---- ---- 8.90 -1.20 10.10 1620 ---- ---- ---- ---- 9.50 -1.20 10.70 1625 ---- ---- ---- ---- 9.80 -1.30 11.10 1630 ---- ---- ---- ---- 10.10 -1.30 11.40 1640 ---- ---- ---- ---- 10.70 -1.40 12.10 1650 ---- ---- ---- ---- 11.40 -1.40 12.80 1660 ---- ---- ---- ---- 12.10 -1.50 13.60 1670 ---- ---- ---- ---- 12.90 -1.60 14.50 1675 ---- ---- ---- ---- 13.30 -1.60 14.90 1680 ---- ---- ---- ---- 13.70 -1.60 15.30 1685 ---- ---- ---- ---- 14.10 -1.70 15.80 1690 ---- ---- ---- ---- 14.50 -1.80 16.30 1695 ---- ---- ---- ---- 14.90 -1.80 16.70 1700 ---- ---- ---- ---- 15.40 -1.80 17.20 1705 ---- ---- ---- ---- 15.80 -2.00 17.80 1710 ---- ---- ---- ---- 16.30 -2.00 18.30 1715 ---- ---- ---- ---- 16.80 -2.00 18.80 1720 ---- ---- ---- ---- 17.30 -2.10 19.40 1725 ---- ---- ---- ---- 17.80 -2.10 19.90 1730 ---- ---- ---- ---- 18.40 -2.10 20.50 1735 ---- ---- ---- ---- 18.90 -2.20 21.10 1740 ---- ---- ---- ---- 19.50 -2.30 21.80 1745 ---- ---- ---- ---- 20.10 -2.30 22.40 1750 ---- ---- ---- ---- 20.70 -2.40 23.10 1755 ---- ---- ---- ---- 21.30 -2.50 23.80 1760 ---- ---- ---- ---- 21.90 -2.60 24.50 1765 ---- ---- ---- ---- 22.60 -2.60 25.20 1770 ---- ---- ---- ---- 23.30 -2.60 25.90 1775 ---- ---- ---- ---- 24.00 -2.70 26.70 1780 ---- ---- ---- ---- 24.70 -2.80 27.50 1785 ---- ---- ---- ---- 25.40 -2.90 28.30 1790 ---- ---- ---- ---- 26.20 -2.90 29.10 1795 ---- ---- ---- ---- 27.00 -3.00 30.00 1800 ---- ---- ---- ---- 27.80 -3.10 30.90 1805 ---- ---- ---- ---- 28.60 -3.20 31.80 1810 ---- ---- ---- ---- 29.50 -3.30 32.80 1815 ---- ---- ---- ---- 30.40 -3.30 33.70 1820 ---- ---- ---- ---- 31.30 -3.40 34.70 1825 ---- ---- ---- ---- 32.30 -3.50 35.80 1830 ---- ---- ---- ---- 33.20 -3.60 36.80 1835 ---- ---- ---- ---- 34.20 -3.70 37.90 1840 ---- ---- ---- ---- 35.30 -3.70 39.00 1845 ---- ---- ---- ---- 36.30 -3.90 40.20 1850 ---- ---- ---- ---- 37.40 -3.90 41.30 1855 ---- ---- ---- ---- 38.50 -4.00 42.50 1860 ---- ---- ---- ---- 39.70 -4.10 43.80 1865 ---- ---- ---- ---- 40.90 -4.20 45.10 1870 ---- ---- ---- ---- 42.10 -4.30 46.40 1875 ---- ---- ---- ---- 43.30 -4.40 47.70 1880 ---- ---- ---- ---- 44.60 -4.50 49.10 1885 ---- ---- ---- ---- 45.90 -4.60 50.50 1890 ---- ---- ---- ---- 47.30 -4.60 51.90 1895 ---- ---- ---- ---- 48.60 -4.80 53.40 1900 ---- ---- ---- ---- 50.00 -4.90 54.90 1905 ---- ---- ---- ---- 51.50 -5.00 56.50 1910 ---- ---- ---- ---- 53.00 -5.10 58.10 1915 ---- ---- ---- ---- 54.50 -5.20 59.70 1920 ---- ---- ---- ---- 56.00 -5.30 61.30 1925 ---- ---- ---- ---- 57.60 -5.40 63.00 1930 ---- ---- ---- ---- 59.20 -5.60 64.80 1935 ---- ---- ---- ---- 60.90 -5.60 66.50 1940 ---- ---- ---- ---- 62.60 -5.70 68.30 1945 ---- ---- ---- ---- 64.30 -5.80 70.10 1950 ---- ---- ---- ---- 66.10 -5.90 72.00 1955 ---- ---- ---- ---- 67.90 -6.00 73.90 1960 ---- ---- ---- ---- 69.70 -6.20 75.90 1965 ---- ---- ---- ---- 71.60 -6.20 77.80 1970 ---- ---- ---- ---- 73.50 -6.30 79.80 1975 ---- ---- ---- ---- 75.40 -6.50 81.90 1980 ---- ---- ---- ---- 77.40 -6.60 84.00 1985 ---- ---- ---- ---- 79.40 -6.70 86.10 1990 ---- ---- ---- ---- 81.40 -6.90 88.30 1995 ---- ---- ---- ---- 83.50 -7.00 90.50 2000 ---- ---- ---- ---- 85.60 -7.10 92.70 2005 ---- ---- ---- ---- 87.80 -7.20 95.00 2010 ---- ---- ---- ---- 90.00 -7.30 97.30 2015 ---- ---- ---- ---- 92.20 -7.50 99.70 2020 ---- ---- ---- ---- 94.50 -7.50 102.00 2025 ---- ---- ---- ---- 96.80 -7.70 104.50 2030 ---- ---- ---- ---- 99.20 -7.70 106.90 2035 ---- ---- ---- ---- 101.60 -7.80 109.40 2040 ---- ---- ---- ---- 104.00 -8.00 112.00 2045 ---- ---- ---- ---- 106.40 -8.20 114.60 2050 ---- ---- ---- ---- 108.90 -8.30 117.20 2055 ---- ---- ---- ---- 111.50 -8.30 119.80 2060 ---- ---- ---- ---- 114.10 -8.40 122.50 2065 ---- ---- ---- ---- 116.70 -8.50 125.20 2070 ---- ---- ---- ---- 119.30 -8.70 128.00 2075 ---- ---- ---- ---- 122.00 -8.80 130.80 2080 ---- ---- ---- ---- 124.70 -8.90 133.60 2085 ---- ---- ---- ---- 127.50 -9.00 136.50 2090 ---- ---- ---- ---- 130.30 -9.10 139.40 2095 ---- ---- ---- ---- 133.20 -9.20 142.40 2100 ---- ---- ---- ---- 136.00 -9.40 145.40 2105 ---- ---- ---- ---- 138.90 -9.50 148.40 2110 ---- ---- ---- ---- 141.90 -9.50 151.40 2115 ---- ---- ---- ---- 144.90 -9.60 154.50 2120 ---- ---- ---- ---- 147.90 -9.70 157.60 2125 ---- ---- ---- ---- 150.90 -9.90 160.80 2130 ---- ---- ---- ---- 154.00 -10.00 164.00 2135 ---- ---- ---- ---- 157.10 -10.10 167.20 2140 ---- ---- ---- ---- 160.30 -10.10 170.40 2145 ---- ---- ---- ---- 163.40 -10.30 173.70 2150 ---- ---- ---- ---- 166.60 -10.40 177.00 2155 ---- ---- ---- ---- 169.90 -10.50 180.40 2160 ---- ---- ---- ---- 173.10 -10.60 183.70 2165 ---- ---- ---- ---- 176.40 -10.70 187.10 2170 ---- ---- ---- ---- 179.80 -10.80 190.60 2175 ---- ---- ---- ---- 183.10 -10.90 194.00 2180 ---- ---- ---- ---- 186.50 -11.00 197.50 2185 ---- ---- ---- ---- 189.90 -11.10 201.00 2190 ---- ---- ---- ---- 193.30 -11.20 204.50 2195 ---- ---- ---- ---- 196.80 -11.30 208.10 2200 ---- ---- ---- ---- 200.30 -11.40 211.70 2205 ---- ---- ---- ---- 203.80 -11.50 215.30 2210 ---- ---- ---- ---- 207.30 -11.60 218.90 2215 ---- ---- ---- ---- 210.90 -11.60 222.50 2220 ---- ---- ---- ---- 214.50 -11.70 226.20 2225 ---- ---- ---- ---- 218.10 -11.80 229.90 2230 ---- ---- ---- ---- 221.70 -11.90 233.60 2235 ---- ---- ---- ---- 225.40 -12.00 237.40 2240 ---- ---- ---- ---- 229.10 -12.00 241.10 2245 ---- ---- ---- ---- 232.80 -12.10 244.90 2250 ---- ---- ---- ---- 236.50 -12.20 248.70 2255 ---- ---- ---- ---- 240.20 -12.40 252.60 2260 ---- ---- ---- ---- 244.00 -12.40 256.40 2265 ---- ---- ---- ---- 247.80 -12.50 260.30 2270 ---- ---- ---- ---- 251.60 -12.50 264.10 2275 ---- ---- ---- ---- 255.40 -12.60 268.00 2280 ---- ---- ---- ---- 259.20 -12.80 272.00 2285 ---- ---- ---- ---- 263.10 -12.80 275.90 2290 ---- ---- ---- ---- 266.90 -12.90 279.80 2295 ---- ---- ---- ---- 270.80 -13.00 283.80 2300 ---- ---- ---- ---- 274.70 -13.10 287.80 2305 ---- ---- ---- ---- 278.70 -13.10 291.80 2310 ---- ---- ---- ---- 282.60 -13.20 295.80 2315 ---- ---- ---- ---- 286.60 -13.20 299.80 2320 ---- ---- ---- ---- 290.50 -13.40 303.90 2325 ---- ---- ---- ---- 294.50 -13.40 307.90 2330 ---- ---- ---- ---- 298.50 -13.50 312.00 2335 ---- ---- ---- ---- 302.50 -13.60 316.10 2340 ---- ---- ---- ---- 306.60 -13.60 320.20 2345 ---- ---- ---- ---- 310.60 -13.70 324.30 2350 ---- ---- ---- ---- 314.70 -13.70 328.40 2355 ---- ---- ---- ---- 318.70 -13.80 332.50 2360 ---- ---- ---- ---- 322.80 -13.90 336.70 2365 ---- ---- ---- ---- 326.90 -14.00 340.90 2370 ---- ---- ---- ---- 331.00 -14.00 345.00 2375 ---- ---- ---- ---- 335.20 -14.00 349.20 2380 ---- ---- ---- ---- 339.30 -14.10 353.40 2390 ---- ---- ---- ---- 347.60 -14.30 361.90 2400 ---- ---- ---- ---- 356.00 -14.40 370.40 2410 ---- ---- ---- ---- 364.40 -14.50 378.90 2420 ---- ---- ---- ---- 372.90 -14.60 387.50 2425 ---- ---- ---- ---- 377.20 -14.60 391.80 2430 ---- ---- ---- ---- 381.40 -14.80 396.20 2440 ---- ---- ---- ---- 390.00 -14.80 404.80 2450 ---- ---- ---- ---- 398.60 -15.00 413.60 2460 ---- ---- ---- ---- 407.30 -15.00 422.30 2470 ---- ---- ---- ---- 416.00 -15.10 431.10 2475 ---- ---- ---- ---- 420.30 -15.20 435.50 2500 ---- ---- ---- ---- 442.30 -15.40 457.70 2525 ---- ---- ---- ---- 464.50 -15.70 480.20 2550 ---- ---- ---- ---- 486.90 -15.90 502.80 2575 ---- ---- ---- ---- 509.50 -16.10 525.60 2600 ---- ---- ---- ---- 532.30 -16.30 548.60 2625 ---- ---- ---- ---- 555.30 -16.50 571.80 2650 ---- ---- ---- ---- 578.40 -16.70 595.10 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 4.30 -.60 4.90 1500 ---- ---- ---- ---- 5.10 -.60 5.70 1525 ---- ---- ---- ---- 6.00 -.70 6.70 1550 ---- ---- ---- ---- 7.00 -.80 7.80 1575 ---- ---- ---- ---- 8.10 -1.00 9.10 1600 ---- ---- ---- ---- 9.40 -1.10 10.50 1625 ---- ---- ---- ---- 10.90 -1.30 12.20 1650 ---- ---- ---- ---- 12.50 -1.50 14.00 1660 ---- ---- ---- ---- 13.30 -1.50 14.80 1670 ---- ---- ---- ---- 14.00 -1.70 15.70 1675 ---- ---- ---- ---- 14.40 -1.70 16.10 1680 ---- ---- ---- ---- 14.80 -1.70 16.50 1690 ---- ---- ---- ---- 15.70 -1.80 17.50 1700 ---- ---- ---- ---- 16.60 -1.90 18.50 1710 ---- ---- ---- ---- 17.50 -2.00 19.50 1720 ---- ---- ---- ---- 18.50 -2.10 20.60 1725 ---- ---- ---- ---- 19.10 -2.10 21.20 1730 ---- ---- ---- ---- 19.60 -2.20 21.80 1740 ---- ---- ---- ---- 20.70 -2.30 23.00 1750 ---- ---- ---- ---- 21.90 -2.40 24.30 1760 ---- ---- ---- ---- 23.10 -2.60 25.70 1765 ---- ---- ---- ---- 23.80 -2.60 26.40 1770 ---- ---- ---- ---- 24.50 -2.60 27.10 1775 ---- ---- ---- ---- 25.20 -2.70 27.90 1780 ---- ---- ---- ---- 25.90 -2.70 28.60 1785 ---- ---- ---- ---- 26.60 -2.80 29.40 1790 ---- ---- ---- ---- 27.40 -2.90 30.30 1795 ---- ---- ---- ---- 28.10 -3.00 31.10 1800 ---- ---- ---- ---- 28.90 -3.10 32.00 1805 ---- ---- ---- ---- 29.80 -3.10 32.90 1810 ---- ---- ---- ---- 30.60 -3.20 33.80 1815 ---- ---- ---- ---- 31.50 -3.20 34.70 1820 ---- ---- ---- ---- 32.40 -3.30 35.70 1825 ---- ---- ---- ---- 33.30 -3.40 36.70 1830 ---- ---- ---- ---- 34.30 -3.50 37.80 1835 ---- ---- ---- ---- 35.20 -3.60 38.80 1840 ---- ---- ---- ---- 36.30 -3.60 39.90 1845 ---- ---- ---- ---- 37.30 -3.70 41.00 1850 ---- ---- ---- ---- 38.30 -3.90 42.20 1855 ---- ---- ---- ---- 39.40 -3.90 43.30 1860 ---- ---- ---- ---- 40.60 -3.90 44.50 1865 ---- ---- ---- ---- 41.70 -4.10 45.80 1870 ---- ---- ---- ---- 42.90 -4.10 47.00 1875 ---- ---- ---- ---- 44.10 -4.20 48.30 1880 ---- ---- ---- ---- 45.30 -4.40 49.70 1885 ---- ---- ---- ---- 46.60 -4.40 51.00 1890 ---- ---- ---- ---- 47.90 -4.50 52.40 1895 ---- ---- ---- ---- 49.30 -4.60 53.90 1900 ---- ---- ---- ---- 50.60 -4.70 55.30 1905 ---- ---- ---- ---- 52.00 -4.80 56.80 1910 ---- ---- ---- ---- 53.50 -4.90 58.40 1915 ---- ---- ---- ---- 54.90 -5.00 59.90 1920 ---- ---- ---- ---- 56.50 -5.10 61.60 1925 ---- ---- ---- ---- 58.00 -5.20 63.20 1930 ---- ---- ---- ---- 59.60 -5.30 64.90 1935 ---- ---- ---- ---- 61.20 -5.40 66.60 1940 ---- ---- ---- ---- 62.80 -5.50 68.30 1945 ---- ---- ---- ---- 64.50 -5.60 70.10 1950 ---- ---- ---- ---- 66.20 -5.70 71.90 1955 ---- ---- ---- ---- 67.90 -5.90 73.80 1960 ---- ---- ---- ---- 69.70 -5.90 75.60 1965 ---- ---- ---- ---- 71.50 -6.10 77.60 1970 ---- ---- ---- ---- 73.40 -6.10 79.50 1975 ---- ---- ---- ---- 75.30 -6.20 81.50 1980 ---- ---- ---- ---- 77.20 -6.30 83.50 1985 ---- ---- ---- ---- 79.10 -6.50 85.60 1990 ---- ---- ---- ---- 81.10 -6.60 87.70 1995 ---- ---- ---- ---- 83.10 -6.70 89.80 2000 ---- ---- ---- ---- 85.20 -6.80 92.00 2005 ---- ---- ---- ---- 87.30 -6.90 94.20 2010 ---- ---- ---- ---- 89.40 -7.00 96.40 2015 ---- ---- ---- ---- 91.60 -7.10 98.70 2020 ---- ---- ---- ---- 93.80 -7.20 101.00 2025 ---- ---- ---- ---- 96.00 -7.40 103.40 2030 ---- ---- ---- ---- 98.30 -7.40 105.70 2035 ---- ---- ---- ---- 100.60 -7.60 108.20 2040 ---- ---- ---- ---- 103.00 -7.60 110.60 2045 ---- ---- ---- ---- 105.40 -7.70 113.10 2050 ---- ---- ---- ---- 107.80 -7.90 115.70 2055 ---- ---- ---- ---- 110.20 -8.00 118.20 2060 ---- ---- ---- ---- 112.70 -8.10 120.80 2065 ---- ---- ---- ---- 115.30 -8.20 123.50 2070 ---- ---- ---- ---- 117.90 -8.30 126.20 2075 ---- ---- ---- ---- 120.50 -8.40 128.90 2080 ---- ---- ---- ---- 123.10 -8.50 131.60 2085 ---- ---- ---- ---- 125.80 -8.60 134.40 2090 ---- ---- ---- ---- 128.50 -8.80 137.30 2095 ---- ---- ---- ---- 131.30 -8.80 140.10 2100 ---- ---- ---- ---- 134.10 -8.90 143.00 2105 ---- ---- ---- ---- 136.90 -9.00 145.90 2110 ---- ---- ---- ---- 139.80 -9.10 148.90 2115 ---- ---- ---- ---- 142.70 -9.20 151.90 2120 ---- ---- ---- ---- 145.60 -9.30 154.90 2125 ---- ---- ---- ---- 148.50 -9.50 158.00 2130 ---- ---- ---- ---- 151.50 -9.60 161.10 2135 ---- ---- ---- ---- 154.60 -9.60 164.20 2140 ---- ---- ---- ---- 157.60 -9.80 167.40 2145 ---- ---- ---- ---- 160.70 -9.90 170.60 2150 ---- ---- ---- ---- 163.90 -9.90 173.80 2155 ---- ---- ---- ---- 167.00 -10.10 177.10 2160 ---- ---- ---- ---- 170.20 -10.20 180.40 2165 ---- ---- ---- ---- 173.40 -10.30 183.70 2170 ---- ---- ---- ---- 176.70 -10.30 187.00 2175 ---- ---- ---- ---- 179.90 -10.50 190.40 2180 ---- ---- ---- ---- 183.20 -10.60 193.80 2185 ---- ---- ---- ---- 186.60 -10.60 197.20 2190 ---- ---- ---- ---- 189.90 -10.80 200.70 2195 ---- ---- ---- ---- 193.30 -10.90 204.20 2200 ---- ---- ---- ---- 196.70 -11.00 207.70 2205 ---- ---- ---- ---- 200.20 -11.00 211.20 2210 ---- ---- ---- ---- 203.60 -11.10 214.70 2215 ---- ---- ---- ---- 207.10 -11.20 218.30 2220 ---- ---- ---- ---- 210.60 -11.30 221.90 2225 ---- ---- ---- ---- 214.20 -11.30 225.50 2230 ---- ---- ---- ---- 217.70 -11.50 229.20 2235 ---- ---- ---- ---- 221.30 -11.50 232.80 2240 ---- ---- ---- ---- 224.90 -11.60 236.50 2245 ---- ---- ---- ---- 228.60 -11.60 240.20 2250 ---- ---- ---- ---- 232.20 -11.80 244.00 2255 ---- ---- ---- ---- 235.90 -11.80 247.70 2260 ---- ---- ---- ---- 239.60 -11.90 251.50 2265 ---- ---- ---- ---- 243.30 -12.00 255.30 2270 ---- ---- ---- ---- 247.00 -12.10 259.10 2275 ---- ---- ---- ---- 250.70 -12.20 262.90 2280 ---- ---- ---- ---- 254.50 -12.30 266.80 2285 ---- ---- ---- ---- 258.30 -12.30 270.60 2290 ---- ---- ---- ---- 262.10 -12.40 274.50 2295 ---- ---- ---- ---- 265.90 -12.50 278.40 2300 ---- ---- ---- ---- 269.80 -12.50 282.30 2305 ---- ---- ---- ---- 273.60 -12.70 286.30 2310 ---- ---- ---- ---- 277.50 -12.70 290.20 2315 ---- ---- ---- ---- 281.40 -12.80 294.20 2320 ---- ---- ---- ---- 285.30 -12.80 298.10 2325 ---- ---- ---- ---- 289.20 -12.90 302.10 2330 ---- ---- ---- ---- 293.10 -13.00 306.10 2335 ---- ---- ---- ---- 297.10 -13.00 310.10 2340 ---- ---- ---- ---- 301.10 -13.10 314.20 2345 ---- ---- ---- ---- 305.00 -13.20 318.20 2350 ---- ---- ---- ---- 309.00 -13.30 322.30 2355 ---- ---- ---- ---- 313.00 -13.40 326.40 2360 ---- ---- ---- ---- 317.10 -13.40 330.50 2365 ---- ---- ---- ---- 321.10 -13.50 334.60 2370 ---- ---- ---- ---- 325.10 -13.60 338.70 2375 ---- ---- ---- ---- 329.20 -13.60 342.80 2380 ---- ---- ---- ---- 333.30 -13.60 346.90 2385 ---- ---- ---- ---- 337.40 -13.70 351.10 2390 ---- ---- ---- ---- 341.50 -13.80 355.30 2400 ---- ---- ---- ---- 349.70 -13.90 363.60 2410 ---- ---- ---- ---- 358.00 -14.10 372.10 2420 ---- ---- ---- ---- 366.40 -14.10 380.50 2425 ---- ---- ---- ---- 370.60 -14.20 384.80 2430 ---- ---- ---- ---- 374.80 -14.20 389.00 2440 ---- ---- ---- ---- 383.20 -14.40 397.60 2450 ---- ---- ---- ---- 391.70 -14.50 406.20 2460 ---- ---- ---- ---- 400.30 -14.50 414.80 2470 ---- ---- ---- ---- 408.80 -14.70 423.50 2475 ---- ---- ---- ---- 413.10 -14.80 427.90 2480 ---- ---- ---- ---- 417.50 -14.70 432.20 2500 ---- ---- ---- ---- 434.80 -15.00 449.80 2525 ---- ---- ---- ---- 456.70 -15.20 471.90 2550 ---- ---- ---- ---- 478.90 -15.40 494.30 2575 ---- ---- ---- ---- 501.20 -15.60 516.80 2600 ---- ---- ---- ---- 523.70 -15.90 539.60 2625 ---- ---- ---- ---- 546.40 -16.10 562.50 2650 ---- ---- ---- ---- 569.30 -16.30 585.60 2675 ---- ---- ---- ---- 592.40 -16.40 608.80 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 6.00 -.70 6.70 1525 ---- ---- ---- ---- 7.00 -.80 7.80 1550 ---- ---- ---- ---- 8.10 -.90 9.00 1575 ---- ---- ---- ---- 9.30 -1.10 10.40 1600 ---- ---- ---- ---- 10.70 -1.30 12.00 1625 ---- ---- ---- ---- 12.30 -1.40 13.70 1650 ---- ---- ---- ---- 14.10 -1.60 15.70 1675 ---- ---- ---- ---- 16.20 -1.70 17.90 1680 ---- ---- ---- ---- 16.60 -1.80 18.40 1690 ---- ---- ---- ---- 17.50 -1.90 19.40 1700 ---- ---- ---- ---- 18.50 -2.00 20.50 1710 ---- ---- ---- ---- 19.50 -2.10 21.60 1720 ---- ---- ---- ---- 20.50 -2.20 22.70 1725 ---- ---- ---- ---- 21.10 -2.20 23.30 1730 ---- ---- ---- ---- 21.70 -2.20 23.90 1740 ---- ---- ---- ---- 22.80 -2.40 25.20 1750 ---- ---- ---- ---- 24.10 -2.50 26.60 1760 ---- ---- ---- ---- 25.40 -2.60 28.00 1770 ---- ---- ---- ---- 26.80 -2.70 29.50 1775 ---- ---- ---- ---- 27.50 -2.80 30.30 1780 ---- ---- ---- ---- 28.20 -2.90 31.10 1785 ---- ---- ---- ---- 29.00 -3.00 32.00 1790 ---- ---- ---- ---- 29.80 -3.00 32.80 1795 ---- ---- ---- ---- 30.60 -3.10 33.70 1800 ---- ---- ---- ---- 31.40 -3.20 34.60 1805 ---- ---- ---- ---- 32.30 -3.20 35.50 1810 ---- ---- ---- ---- 33.20 -3.30 36.50 1815 ---- ---- ---- ---- 34.10 -3.40 37.50 1820 ---- ---- ---- ---- 35.00 -3.50 38.50 1825 ---- ---- ---- ---- 36.00 -3.50 39.50 1830 ---- ---- ---- ---- 37.00 -3.60 40.60 1835 ---- ---- ---- ---- 38.00 -3.70 41.70 1840 ---- ---- ---- ---- 39.00 -3.80 42.80 1845 ---- ---- ---- ---- 40.10 -3.80 43.90 1850 ---- ---- ---- ---- 41.20 -3.90 45.10 1855 ---- ---- ---- ---- 42.30 -4.00 46.30 1860 ---- ---- ---- ---- 43.50 -4.00 47.50 1865 ---- ---- ---- ---- 44.70 -4.10 48.80 1870 ---- ---- ---- ---- 45.90 -4.20 50.10 1875 ---- ---- ---- ---- 47.10 -4.30 51.40 1880 ---- ---- ---- ---- 48.40 -4.40 52.80 1885 ---- ---- ---- ---- 49.70 -4.50 54.20 1890 ---- ---- ---- ---- 51.00 -4.60 55.60 1895 ---- ---- ---- ---- 52.40 -4.70 57.10 1900 ---- ---- ---- ---- 53.80 -4.80 58.60 1905 ---- ---- ---- ---- 55.20 -4.90 60.10 1910 ---- ---- ---- ---- 56.70 -5.00 61.70 1915 ---- ---- ---- ---- 58.20 -5.10 63.30 1920 ---- ---- ---- ---- 59.80 -5.10 64.90 1925 ---- ---- ---- ---- 61.30 -5.30 66.60 1930 ---- ---- ---- ---- 62.90 -5.40 68.30 1935 ---- ---- ---- ---- 64.60 -5.40 70.00 1940 ---- ---- ---- ---- 66.20 -5.60 71.80 1945 ---- ---- ---- ---- 67.90 -5.70 73.60 1950 ---- ---- ---- ---- 69.70 -5.80 75.50 1955 ---- ---- ---- ---- 71.40 -5.90 77.30 1960 ---- ---- ---- ---- 73.30 -5.90 79.20 1965 ---- ---- ---- ---- 75.10 -6.10 81.20 1970 ---- ---- ---- ---- 77.00 -6.10 83.10 1975 ---- ---- ---- ---- 78.90 -6.30 85.20 1980 ---- ---- ---- ---- 80.80 -6.40 87.20 1985 ---- ---- ---- ---- 82.80 -6.50 89.30 1990 ---- ---- ---- ---- 84.80 -6.60 91.40 1995 ---- ---- ---- ---- 86.80 -6.70 93.50 2000 ---- ---- ---- ---- 88.90 -6.80 95.70 2005 ---- ---- ---- ---- 91.00 -6.90 97.90 2010 ---- ---- ---- ---- 93.20 -7.00 100.20 2015 ---- ---- ---- ---- 95.40 -7.10 102.50 2020 ---- ---- ---- ---- 97.60 -7.20 104.80 2025 ---- ---- ---- ---- 99.90 -7.30 107.20 2030 ---- ---- ---- ---- 102.20 -7.40 109.60 2035 ---- ---- ---- ---- 104.50 -7.50 112.00 2040 ---- ---- ---- ---- 106.90 -7.60 114.50 2045 ---- ---- ---- ---- 109.30 -7.70 117.00 2050 ---- ---- ---- ---- 111.70 -7.90 119.60 2055 ---- ---- ---- ---- 114.20 -7.90 122.10 2060 ---- ---- ---- ---- 116.70 -8.10 124.80 2065 ---- ---- ---- ---- 119.20 -8.20 127.40 2070 ---- ---- ---- ---- 121.80 -8.30 130.10 2075 ---- ---- ---- ---- 124.40 -8.40 132.80 2080 ---- ---- ---- ---- 127.10 -8.50 135.60 2085 ---- ---- ---- ---- 129.80 -8.60 138.40 2090 ---- ---- ---- ---- 132.50 -8.70 141.20 2095 ---- ---- ---- ---- 135.30 -8.80 144.10 2100 ---- ---- ---- ---- 138.10 -8.90 147.00 2105 ---- ---- ---- ---- 140.90 -9.00 149.90 2110 ---- ---- ---- ---- 143.80 -9.10 152.90 2115 ---- ---- ---- ---- 146.70 -9.20 155.90 2120 ---- ---- ---- ---- 149.60 -9.40 159.00 2125 ---- ---- ---- ---- 152.60 -9.40 162.00 2130 ---- ---- ---- ---- 155.60 -9.50 165.10 2135 ---- ---- ---- ---- 158.60 -9.70 168.30 2140 ---- ---- ---- ---- 161.70 -9.70 171.40 2145 ---- ---- ---- ---- 164.80 -9.80 174.60 2150 ---- ---- ---- ---- 167.90 -9.90 177.80 2155 ---- ---- ---- ---- 171.10 -10.00 181.10 2160 ---- ---- ---- ---- 174.30 -10.10 184.40 2165 ---- ---- ---- ---- 177.50 -10.20 187.70 2170 ---- ---- ---- ---- 180.70 -10.30 191.00 2175 ---- ---- ---- ---- 184.00 -10.40 194.40 2180 ---- ---- ---- ---- 187.30 -10.50 197.80 2185 ---- ---- ---- ---- 190.70 -10.50 201.20 2190 ---- ---- ---- ---- 194.00 -10.70 204.70 2195 ---- ---- ---- ---- 197.40 -10.70 208.10 2200 ---- ---- ---- ---- 200.80 -10.80 211.60 2205 ---- ---- ---- ---- 204.20 -10.90 215.10 2210 ---- ---- ---- ---- 207.70 -11.00 218.70 2215 ---- ---- ---- ---- 211.20 -11.10 222.30 2220 ---- ---- ---- ---- 214.70 -11.20 225.90 2225 ---- ---- ---- ---- 218.20 -11.30 229.50 2230 ---- ---- ---- ---- 221.80 -11.30 233.10 2235 ---- ---- ---- ---- 225.30 -11.50 236.80 2240 ---- ---- ---- ---- 228.90 -11.50 240.40 2245 ---- ---- ---- ---- 232.60 -11.50 244.10 2250 ---- ---- ---- ---- 236.20 -11.70 247.90 2255 ---- ---- ---- ---- 239.90 -11.70 251.60 2260 ---- ---- ---- ---- 243.50 -11.90 255.40 2265 ---- ---- ---- ---- 247.20 -11.90 259.10 2270 ---- ---- ---- ---- 251.00 -11.90 262.90 2275 ---- ---- ---- ---- 254.70 -12.10 266.80 2280 ---- ---- ---- ---- 258.50 -12.10 270.60 2285 ---- ---- ---- ---- 262.20 -12.20 274.40 2290 ---- ---- ---- ---- 266.00 -12.30 278.30 2295 ---- ---- ---- ---- 269.80 -12.40 282.20 2300 ---- ---- ---- ---- 273.70 -12.40 286.10 2305 ---- ---- ---- ---- 277.50 -12.50 290.00 2310 ---- ---- ---- ---- 281.40 -12.50 293.90 2315 ---- ---- ---- ---- 285.20 -12.70 297.90 2320 ---- ---- ---- ---- 289.10 -12.70 301.80 2325 ---- ---- ---- ---- 293.00 -12.80 305.80 2330 ---- ---- ---- ---- 297.00 -12.80 309.80 2335 ---- ---- ---- ---- 300.90 -12.90 313.80 2340 ---- ---- ---- ---- 304.80 -13.00 317.80 2345 ---- ---- ---- ---- 308.80 -13.00 321.80 2350 ---- ---- ---- ---- 312.80 -13.10 325.90 2355 ---- ---- ---- ---- 316.80 -13.10 329.90 2360 ---- ---- ---- ---- 320.80 -13.20 334.00 2365 ---- ---- ---- ---- 324.80 -13.30 338.10 2370 ---- ---- ---- ---- 328.80 -13.40 342.20 2375 ---- ---- ---- ---- 332.90 -13.40 346.30 2380 ---- ---- ---- ---- 337.00 -13.40 350.40 2385 ---- ---- ---- ---- 341.00 -13.60 354.60 2390 ---- ---- ---- ---- 345.10 -13.60 358.70 2400 ---- ---- ---- ---- 353.30 -13.80 367.10 2410 ---- ---- ---- ---- 361.60 -13.80 375.40 2420 ---- ---- ---- ---- 369.90 -14.00 383.90 2425 ---- ---- ---- ---- 374.10 -14.00 388.10 2430 ---- ---- ---- ---- 378.30 -14.00 392.30 2440 ---- ---- ---- ---- 386.70 -14.20 400.90 2450 ---- ---- ---- ---- 395.10 -14.30 409.40 2460 ---- ---- ---- ---- 403.60 -14.40 418.00 2470 ---- ---- ---- ---- 412.20 -14.50 426.70 2475 ---- ---- ---- ---- 416.40 -14.60 431.00 2480 ---- ---- ---- ---- 420.70 -14.60 435.30 2500 ---- ---- ---- ---- 438.00 -14.80 452.80 2525 ---- ---- ---- ---- 459.80 -15.10 474.90 2550 ---- ---- ---- ---- 481.90 -15.20 497.10 2575 ---- ---- ---- ---- 504.10 -15.40 519.50 2600 ---- ---- ---- ---- 526.50 -15.70 542.20 2625 ---- ---- ---- ---- 549.10 -15.90 565.00 2650 ---- ---- ---- ---- 571.90 -16.00 587.90 2675 ---- ---- ---- ---- 594.80 -16.20 611.00 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 4.70 -.60 5.30 1525 ---- ---- ---- ---- 5.70 -.70 6.40 1550 ---- ---- ---- ---- 6.90 -.80 7.70 1575 ---- ---- ---- ---- 8.20 -1.00 9.20 1600 ---- ---- ---- ---- 9.80 -1.10 10.90 1625 ---- ---- ---- ---- 11.50 -1.30 12.80 1650 ---- ---- ---- ---- 13.60 -1.50 15.10 1675 ---- ---- ---- ---- 15.90 -1.70 17.60 1690 ---- ---- ---- ---- 17.40 -1.90 19.30 1700 ---- ---- ---- ---- 18.50 -1.90 20.40 1710 ---- ---- ---- ---- 19.70 -2.00 21.70 1720 ---- ---- ---- ---- 20.90 -2.10 23.00 1725 ---- ---- ---- ---- 21.50 -2.20 23.70 1730 ---- ---- ---- ---- 22.10 -2.30 24.40 1740 ---- ---- ---- ---- 23.40 -2.40 25.80 1750 ---- ---- ---- ---- 24.80 -2.50 27.30 1760 ---- ---- ---- ---- 26.20 -2.60 28.80 1770 ---- ---- ---- ---- 27.70 -2.80 30.50 1775 ---- ---- ---- ---- 28.50 -2.80 31.30 1780 ---- ---- ---- ---- 29.30 -2.80 32.10 1790 ---- ---- ---- ---- 30.90 -3.00 33.90 1795 ---- ---- ---- ---- 31.80 -3.00 34.80 1800 ---- ---- ---- ---- 32.70 -3.10 35.80 1805 ---- ---- ---- ---- 33.50 -3.20 36.70 1810 ---- ---- ---- ---- 34.40 -3.30 37.70 1815 ---- ---- ---- ---- 35.30 -3.40 38.70 1820 ---- ---- ---- ---- 36.30 -3.40 39.70 1825 ---- ---- ---- ---- 37.20 -3.50 40.70 1830 ---- ---- ---- ---- 38.20 -3.50 41.70 1835 ---- ---- ---- ---- 39.20 -3.60 42.80 1840 ---- ---- ---- ---- 40.20 -3.70 43.90 1845 ---- ---- ---- ---- 41.30 -3.70 45.00 1850 ---- ---- ---- ---- 42.30 -3.90 46.20 1855 ---- ---- ---- ---- 43.40 -3.90 47.30 1860 ---- ---- ---- ---- 44.60 -3.90 48.50 1865 ---- ---- ---- ---- 45.70 -4.10 49.80 1870 ---- ---- ---- ---- 46.90 -4.10 51.00 1875 ---- ---- ---- ---- 48.10 -4.20 52.30 1880 ---- ---- ---- ---- 49.30 -4.30 53.60 1885 ---- ---- ---- ---- 50.50 -4.40 54.90 1890 ---- ---- ---- ---- 51.80 -4.50 56.30 1895 ---- ---- ---- ---- 53.10 -4.60 57.70 1900 ---- ---- ---- ---- 54.50 -4.60 59.10 1905 ---- ---- ---- ---- 55.80 -4.80 60.60 1910 ---- ---- ---- ---- 57.20 -4.90 62.10 1915 ---- ---- ---- ---- 58.70 -4.90 63.60 1920 ---- ---- ---- ---- 60.20 -5.00 65.20 1925 ---- ---- ---- ---- 61.70 -5.10 66.80 1930 ---- ---- ---- ---- 63.20 -5.20 68.40 1935 ---- ---- ---- ---- 64.80 -5.30 70.10 1940 ---- ---- ---- ---- 66.40 -5.40 71.80 1945 ---- ---- ---- ---- 68.10 -5.40 73.50 1950 ---- ---- ---- ---- 69.80 -5.50 75.30 1955 ---- ---- ---- ---- 71.50 -5.60 77.10 1960 ---- ---- ---- ---- 73.20 -5.80 79.00 1965 ---- ---- ---- ---- 75.00 -5.90 80.90 1970 ---- ---- ---- ---- 76.80 -6.00 82.80 1975 ---- ---- ---- ---- 78.70 -6.00 84.70 1980 ---- ---- ---- ---- 80.60 -6.10 86.70 1985 ---- ---- ---- ---- 82.50 -6.20 88.70 1990 ---- ---- ---- ---- 84.40 -6.40 90.80 1995 ---- ---- ---- ---- 86.40 -6.50 92.90 2000 ---- ---- ---- ---- 88.40 -6.60 95.00 2005 ---- ---- ---- ---- 90.50 -6.60 97.10 2010 ---- ---- ---- ---- 92.60 -6.70 99.30 2015 ---- ---- ---- ---- 94.70 -6.80 101.50 2020 ---- ---- ---- ---- 96.80 -7.00 103.80 2025 ---- ---- ---- ---- 99.00 -7.10 106.10 2030 ---- ---- ---- ---- 101.20 -7.20 108.40 2035 ---- ---- ---- ---- 103.50 -7.30 110.80 2040 ---- ---- ---- ---- 105.80 -7.30 113.10 2045 ---- ---- ---- ---- 108.10 -7.50 115.60 2050 ---- ---- ---- ---- 110.50 -7.50 118.00 2055 ---- ---- ---- ---- 112.90 -7.60 120.50 2060 ---- ---- ---- ---- 115.30 -7.80 123.10 2065 ---- ---- ---- ---- 117.80 -7.80 125.60 2070 ---- ---- ---- ---- 120.30 -7.90 128.20 2075 ---- ---- ---- ---- 122.80 -8.10 130.90 2080 ---- ---- ---- ---- 125.40 -8.20 133.60 2085 ---- ---- ---- ---- 128.00 -8.30 136.30 2090 ---- ---- ---- ---- 130.70 -8.30 139.00 2095 ---- ---- ---- ---- 133.30 -8.50 141.80 2100 ---- ---- ---- ---- 136.10 -8.50 144.60 2105 ---- ---- ---- ---- 138.80 -8.70 147.50 2110 ---- ---- ---- ---- 141.60 -8.80 150.40 2115 ---- ---- ---- ---- 144.40 -8.90 153.30 2120 ---- ---- ---- ---- 147.30 -8.90 156.20 2125 ---- ---- ---- ---- 150.20 -9.00 159.20 2130 ---- ---- ---- ---- 153.10 -9.10 162.20 2135 ---- ---- ---- ---- 156.00 -9.30 165.30 2140 ---- ---- ---- ---- 159.00 -9.40 168.40 2145 ---- ---- ---- ---- 162.10 -9.40 171.50 2150 ---- ---- ---- ---- 165.10 -9.50 174.60 630 2155 ---- ---- ---- ---- 168.20 -9.60 177.80 2160 ---- ---- ---- ---- 171.30 -9.70 181.00 2165 ---- ---- ---- ---- 174.40 -9.80 184.20 2170 ---- ---- ---- ---- 177.60 -9.90 187.50 2175 ---- ---- ---- ---- 180.80 -10.00 190.80 2180 ---- ---- ---- ---- 184.00 -10.10 194.10 2185 ---- ---- ---- ---- 187.30 -10.20 197.50 2190 ---- ---- ---- ---- 190.60 -10.20 200.80 2195 ---- ---- ---- ---- 193.90 -10.30 204.20 2200 ---- ---- ---- ---- 197.20 -10.50 207.70 2205 ---- ---- ---- ---- 200.60 -10.50 211.10 2210 ---- ---- ---- ---- 204.00 -10.60 214.60 2215 ---- ---- ---- ---- 207.40 -10.70 218.10 2220 ---- ---- ---- ---- 210.80 -10.80 221.60 2225 ---- ---- ---- ---- 214.30 -10.80 225.10 2230 ---- ---- ---- ---- 217.80 -10.90 228.70 2235 ---- ---- ---- ---- 221.30 -11.00 232.30 2240 ---- ---- ---- ---- 224.80 -11.10 235.90 2245 ---- ---- ---- ---- 228.40 -11.20 239.60 2250 ---- ---- ---- ---- 232.00 -11.20 243.20 2255 ---- ---- ---- ---- 235.50 -11.40 246.90 2260 ---- ---- ---- ---- 239.20 -11.40 250.60 2265 ---- ---- ---- ---- 242.80 -11.50 254.30 2270 ---- ---- ---- ---- 246.50 -11.50 258.00 2275 ---- ---- ---- ---- 250.10 -11.70 261.80 2280 ---- ---- ---- ---- 253.80 -11.80 265.60 2285 ---- ---- ---- ---- 257.60 -11.70 269.30 2290 ---- ---- ---- ---- 261.30 -11.90 273.20 2295 ---- ---- ---- ---- 265.00 -12.00 277.00 2300 ---- ---- ---- ---- 268.80 -12.00 280.80 2305 ---- ---- ---- ---- 272.60 -12.10 284.70 2310 ---- ---- ---- ---- 276.40 -12.20 288.60 2315 ---- ---- ---- ---- 280.20 -12.30 292.50 2320 ---- ---- ---- ---- 284.10 -12.30 296.40 2325 ---- ---- ---- ---- 287.90 -12.40 300.30 2330 ---- ---- ---- ---- 291.80 -12.40 304.20 2335 ---- ---- ---- ---- 295.70 -12.50 308.20 2340 ---- ---- ---- ---- 299.60 -12.50 312.10 2345 ---- ---- ---- ---- 303.50 -12.60 316.10 2350 ---- ---- ---- ---- 307.40 -12.70 320.10 2355 ---- ---- ---- ---- 311.40 -12.70 324.10 2360 ---- ---- ---- ---- 315.30 -12.80 328.10 2365 ---- ---- ---- ---- 319.30 -12.90 332.20 2370 ---- ---- ---- ---- 323.30 -12.90 336.20 2375 ---- ---- ---- ---- 327.30 -13.00 340.30 2380 ---- ---- ---- ---- 331.30 -13.10 344.40 2385 ---- ---- ---- ---- 335.30 -13.20 348.50 2390 ---- ---- ---- ---- 339.40 -13.20 352.60 2395 ---- ---- ---- ---- 343.40 -13.30 356.70 2400 ---- ---- ---- ---- 347.50 -13.30 360.80 2410 ---- ---- ---- ---- 355.70 -13.40 369.10 2420 ---- ---- ---- ---- 363.90 -13.50 377.40 2425 ---- ---- ---- ---- 368.00 -13.60 381.60 2430 ---- ---- ---- ---- 372.20 -13.60 385.80 2440 ---- ---- ---- ---- 380.50 -13.70 394.20 2450 ---- ---- ---- ---- 388.80 -13.90 402.70 2460 ---- ---- ---- ---- 397.20 -14.00 411.20 2470 ---- ---- ---- ---- 405.70 -14.10 419.80 2475 ---- ---- ---- ---- 409.90 -14.20 424.10 2480 ---- ---- ---- ---- 414.20 -14.20 428.40 2490 ---- ---- ---- ---- 422.70 -14.30 437.00 2500 ---- ---- ---- ---- 431.30 -14.40 445.70 2525 ---- ---- ---- ---- 452.90 -14.60 467.50 2550 ---- ---- ---- ---- 474.70 -14.80 489.50 2575 ---- ---- ---- ---- 496.70 -15.10 511.80 2600 ---- ---- ---- ---- 519.00 -15.20 534.20 2625 ---- ---- ---- ---- 541.40 -15.40 556.80 2650 ---- ---- ---- ---- 563.90 -15.70 579.60 2675 ---- ---- ---- ---- 586.70 -15.80 602.50 2700 ---- ---- ---- ---- 609.60 -15.90 625.50 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .60 .00 .60 975 ---- ---- ---- ---- .70 .00 .70 1000 ---- ---- ---- ---- .80 -.10 .90 1025 ---- ---- ---- ---- .90 -.10 1.00 1050 ---- ---- ---- ---- 1.00 -.10 1.10 1075 ---- ---- ---- ---- 1.20 -.10 1.30 1100 ---- ---- ---- ---- 1.40 -.10 1.50 1125 ---- ---- ---- ---- 1.60 -.10 1.70 1130 ---- ---- ---- ---- 1.60 -.20 1.80 1140 ---- ---- ---- ---- 1.70 -.10 1.80 1150 ---- ---- ---- ---- 1.80 -.10 1.90 1160 ---- ---- ---- ---- 1.90 -.10 2.00 1170 ---- ---- ---- ---- 1.90 -.20 2.10 1175 ---- ---- ---- ---- 2.00 -.20 2.20 1180 ---- ---- ---- ---- 2.00 -.20 2.20 1190 ---- ---- ---- ---- 2.10 -.30 2.40 1200 ---- ---- ---- ---- 2.20 -.30 2.50 1210 ---- ---- ---- ---- 2.40 -.20 2.60 1220 ---- ---- ---- ---- 2.50 -.20 2.70 1225 ---- ---- ---- ---- 2.50 -.30 2.80 1230 ---- ---- ---- ---- 2.60 -.20 2.80 1235 ---- ---- ---- ---- 2.70 -.20 2.90 1240 ---- ---- ---- ---- 2.70 -.30 3.00 1245 ---- ---- ---- ---- 2.80 -.30 3.10 1250 ---- ---- ---- ---- 2.80 -.30 3.10 70 1255 ---- ---- ---- ---- 2.90 -.30 3.20 1260 ---- ---- ---- ---- 3.00 -.30 3.30 1265 ---- ---- ---- ---- 3.00 -.30 3.30 1270 ---- ---- ---- ---- 3.10 -.30 3.40 1275 ---- ---- ---- ---- 3.20 -.30 3.50 1280 ---- ---- ---- ---- 3.30 -.30 3.60 1285 ---- ---- ---- ---- 3.30 -.40 3.70 1290 ---- ---- ---- ---- 3.40 -.30 3.70 1295 ---- ---- ---- ---- 3.50 -.30 3.80 1300 ---- ---- ---- ---- 3.60 -.30 3.90 1305 ---- ---- ---- ---- 3.60 -.40 4.00 1310 ---- ---- ---- ---- 3.70 -.40 4.10 1315 ---- ---- ---- ---- 3.80 -.40 4.20 1320 ---- ---- ---- ---- 3.90 -.40 4.30 1325 ---- ---- ---- ---- 4.00 -.40 4.40 1330 ---- ---- ---- ---- 4.10 -.40 4.50 1335 ---- ---- ---- ---- 4.10 -.50 4.60 1340 ---- ---- ---- ---- 4.20 -.50 4.70 1345 ---- ---- ---- ---- 4.30 -.50 4.80 1350 ---- ---- ---- ---- 4.40 -.50 4.90 1355 ---- ---- ---- ---- 4.50 -.50 5.00 1360 ---- ---- ---- ---- 4.60 -.50 5.10 1365 ---- ---- ---- ---- 4.70 -.50 5.20 1370 ---- ---- ---- ---- 4.80 -.50 5.30 1375 ---- ---- ---- ---- 4.90 -.50 5.40 1380 ---- ---- ---- ---- 5.00 -.50 5.50 1385 ---- ---- ---- ---- 5.10 -.60 5.70 1390 ---- ---- ---- ---- 5.20 -.60 5.80 1395 ---- ---- ---- ---- 5.30 -.60 5.90 1400 ---- ---- ---- ---- 5.50 -.50 6.00 1405 ---- ---- ---- ---- 5.60 -.50 6.10 1410 ---- ---- ---- ---- 5.70 -.60 6.30 1415 ---- ---- ---- ---- 5.80 -.60 6.40 1420 ---- ---- ---- ---- 5.90 -.60 6.50 1425 ---- ---- ---- ---- 6.10 -.60 6.70 1430 ---- ---- ---- ---- 6.20 -.60 6.80 1435 ---- ---- ---- ---- 6.30 -.70 7.00 1440 ---- ---- ---- ---- 6.50 -.60 7.10 1445 ---- ---- ---- ---- 6.60 -.70 7.30 1450 ---- ---- ---- ---- 6.70 -.70 7.40 1455 ---- ---- ---- ---- 6.90 -.70 7.60 1460 ---- ---- ---- ---- 7.00 -.70 7.70 1465 ---- ---- ---- ---- 7.20 -.70 7.90 1470 ---- ---- ---- ---- 7.30 -.80 8.10 1475 ---- ---- ---- ---- 7.50 -.80 8.30 1480 ---- ---- ---- ---- 7.70 -.70 8.40 1485 ---- ---- ---- ---- 7.80 -.80 8.60 1490 ---- ---- ---- ---- 8.00 -.80 8.80 1495 ---- ---- ---- ---- 8.20 -.80 9.00 1500 ---- ---- ---- ---- 8.40 -.80 9.20 1505 ---- ---- ---- ---- 8.50 -.90 9.40 1510 ---- ---- ---- ---- 8.70 -.90 9.60 1515 ---- ---- ---- ---- 8.90 -1.00 9.90 1520 ---- ---- ---- ---- 9.10 -1.00 10.10 1525 ---- ---- ---- ---- 9.30 -1.00 10.30 1530 ---- ---- ---- ---- 9.60 -.90 10.50 1535 ---- ---- ---- ---- 9.80 -1.00 10.80 1540 ---- ---- ---- ---- 10.00 -1.00 11.00 1545 ---- ---- ---- ---- 10.30 -1.00 11.30 1550 ---- ---- ---- ---- 10.50 -1.10 11.60 1555 ---- ---- ---- ---- 10.80 -1.10 11.90 1560 ---- ---- ---- ---- 11.00 -1.10 12.10 1565 ---- ---- ---- ---- 11.30 -1.10 12.40 1570 ---- ---- ---- ---- 11.60 -1.10 12.70 1575 ---- ---- ---- ---- 11.80 -1.20 13.00 1580 ---- ---- ---- ---- 12.10 -1.30 13.40 1585 ---- ---- ---- ---- 12.40 -1.30 13.70 1590 ---- ---- ---- ---- 12.70 -1.30 14.00 1595 ---- ---- ---- ---- 13.00 -1.40 14.40 1600 ---- ---- ---- ---- 13.40 -1.30 14.70 1605 ---- ---- ---- ---- 13.70 -1.40 15.10 1610 ---- ---- ---- ---- 14.00 -1.40 15.40 1615 ---- ---- ---- ---- 14.40 -1.40 15.80 1620 ---- ---- ---- ---- 14.70 -1.50 16.20 1625 ---- ---- ---- ---- 15.10 -1.50 16.60 1630 ---- ---- ---- ---- 15.50 -1.50 17.00 1635 ---- ---- ---- ---- 15.80 -1.60 17.40 1640 ---- ---- ---- ---- 16.20 -1.60 17.80 1645 ---- ---- ---- ---- 16.60 -1.70 18.30 1650 ---- ---- ---- ---- 17.00 -1.70 18.70 1655 ---- ---- ---- ---- 17.40 -1.80 19.20 1660 ---- ---- ---- ---- 17.90 -1.70 19.60 1665 ---- ---- ---- ---- 18.30 -1.80 20.10 1670 ---- ---- ---- ---- 18.80 -1.80 20.60 1675 ---- ---- ---- ---- 19.20 -1.90 21.10 1680 ---- ---- ---- ---- 19.70 -1.90 21.60 1685 ---- ---- ---- ---- 20.20 -1.90 22.10 1690 ---- ---- ---- ---- 20.60 -2.10 22.70 1695 ---- ---- ---- ---- 21.10 -2.10 23.20 1700 ---- ---- ---- ---- 21.70 -2.10 23.80 100 1705 ---- ---- ---- ---- 22.20 -2.10 24.30 1710 ---- ---- ---- ---- 22.70 -2.20 24.90 1715 ---- ---- ---- ---- 23.30 -2.20 25.50 1720 ---- ---- ---- ---- 23.80 -2.30 26.10 1725 ---- ---- ---- ---- 24.40 -2.30 26.70 1730 ---- ---- ---- ---- 25.00 -2.40 27.40 1735 ---- ---- ---- ---- 25.60 -2.40 28.00 1740 ---- ---- ---- ---- 26.20 -2.50 28.70 1745 ---- ---- ---- ---- 26.90 -2.50 29.40 1750 ---- ---- ---- ---- 27.50 -2.60 30.10 1755 ---- ---- ---- ---- 28.20 -2.60 30.80 1760 ---- ---- ---- ---- 28.90 -2.70 31.60 1765 ---- ---- ---- ---- 29.60 -2.70 32.30 1770 ---- ---- ---- ---- 30.30 -2.80 33.10 1775 ---- ---- ---- ---- 31.00 -2.90 33.90 1780 ---- ---- ---- ---- 31.80 -2.90 34.70 1785 ---- ---- ---- ---- 32.60 -3.00 35.60 1790 ---- ---- ---- ---- 33.40 -3.00 36.40 1795 ---- ---- ---- ---- 34.20 -3.10 37.30 1800 ---- ---- ---- ---- 35.00 -3.20 38.20 750 1805 ---- ---- ---- ---- 35.90 -3.20 39.10 1810 ---- ---- ---- ---- 36.80 -3.30 40.10 1815 ---- ---- ---- ---- 37.70 -3.40 41.10 1820 ---- ---- ---- ---- 38.60 -3.50 42.10 1825 ---- ---- ---- ---- 39.60 -3.50 43.10 150 1830 ---- ---- ---- ---- 40.60 -3.60 44.20 1835 ---- ---- ---- ---- 41.60 -3.70 45.30 1840 ---- ---- ---- ---- 42.60 -3.80 46.40 1845 ---- ---- ---- ---- 43.70 -3.80 47.50 1850 ---- ---- ---- ---- 44.80 -3.90 48.70 1855 ---- ---- ---- ---- 45.90 -4.00 49.90 1860 ---- ---- ---- ---- 47.00 -4.10 51.10 1865 ---- ---- ---- ---- 48.20 -4.20 52.40 1870 ---- ---- ---- ---- 49.40 -4.20 53.60 1875 ---- ---- ---- ---- 50.70 -4.20 54.90 1880 ---- ---- ---- ---- 51.90 -4.40 56.30 1885 ---- ---- ---- ---- 53.20 -4.50 57.70 1890 ---- ---- ---- ---- 54.50 -4.60 59.10 1895 ---- ---- ---- ---- 55.90 -4.60 60.50 1900 ---- ---- ---- ---- 57.30 -4.70 62.00 1905 ---- ---- ---- ---- 58.70 -4.80 63.50 1910 ---- ---- ---- ---- 60.10 -4.90 65.00 1915 ---- ---- ---- ---- 61.60 -5.00 66.60 1920 ---- ---- ---- ---- 63.10 -5.10 68.20 1925 ---- ---- ---- ---- 64.70 -5.10 69.80 1930 ---- ---- ---- ---- 66.20 -5.30 71.50 1935 ---- ---- ---- ---- 67.90 -5.30 73.20 1940 ---- ---- ---- ---- 69.50 -5.40 74.90 1945 ---- ---- ---- ---- 71.20 -5.50 76.70 1950 ---- ---- ---- ---- 72.90 -5.60 78.50 1955 ---- ---- ---- ---- 74.60 -5.70 80.30 1960 ---- ---- ---- ---- 76.40 -5.80 82.20 1965 ---- ---- ---- ---- 78.20 -5.90 84.10 1970 ---- ---- ---- ---- 80.00 -6.00 86.00 1975 ---- ---- ---- ---- 81.90 -6.10 88.00 1980 ---- ---- ---- ---- 83.80 -6.20 90.00 1985 ---- ---- ---- ---- 85.80 -6.20 92.00 1990 ---- ---- ---- ---- 87.70 -6.40 94.10 1995 ---- ---- ---- ---- 89.70 -6.50 96.20 2000 ---- ---- ---- ---- 91.80 -6.50 98.30 2005 ---- ---- ---- ---- 93.80 -6.70 100.50 2010 ---- ---- ---- ---- 95.90 -6.80 102.70 2015 ---- ---- ---- ---- 98.10 -6.80 104.90 2020 ---- ---- ---- ---- 100.20 -7.00 107.20 2025 ---- ---- ---- ---- 102.40 -7.10 109.50 2030 ---- ---- ---- ---- 104.70 -7.10 111.80 2035 ---- ---- ---- ---- 107.00 -7.20 114.20 2040 ---- ---- ---- ---- 109.30 -7.30 116.60 2045 ---- ---- ---- ---- 111.60 -7.50 119.10 2050 ---- ---- ---- ---- 114.00 -7.50 121.50 2055 ---- ---- ---- ---- 116.40 -7.70 124.10 2060 ---- ---- ---- ---- 118.80 -7.80 126.60 2065 ---- ---- ---- ---- 121.30 -7.90 129.20 2070 ---- ---- ---- ---- 123.80 -8.00 131.80 2075 ---- ---- ---- ---- 126.40 -8.10 134.50 2080 ---- ---- ---- ---- 129.00 -8.10 137.10 2085 ---- ---- ---- ---- 131.60 -8.30 139.90 2090 ---- ---- ---- ---- 134.30 -8.30 142.60 2095 ---- ---- ---- ---- 137.00 -8.40 145.40 2100 ---- ---- ---- ---- 139.70 -8.50 148.20 2105 ---- ---- ---- ---- 142.40 -8.70 151.10 2110 ---- ---- ---- ---- 145.20 -8.80 154.00 2115 ---- ---- ---- ---- 148.10 -8.80 156.90 2120 ---- ---- ---- ---- 150.90 -9.00 159.90 2125 ---- ---- ---- ---- 153.80 -9.00 162.80 2130 ---- ---- ---- ---- 156.80 -9.10 165.90 2135 ---- ---- ---- ---- 159.70 -9.20 168.90 2140 ---- ---- ---- ---- 162.70 -9.30 172.00 2145 ---- ---- ---- ---- 165.70 -9.40 175.10 2150 ---- ---- ---- ---- 168.80 -9.50 178.30 600 2155 ---- ---- ---- ---- 171.90 -9.50 181.40 2160 ---- ---- ---- ---- 175.00 -9.70 184.70 2165 ---- ---- ---- ---- 178.10 -9.80 187.90 2170 ---- ---- ---- ---- 181.30 -9.90 191.20 2175 ---- ---- ---- ---- 184.50 -9.90 194.40 2180 ---- ---- ---- ---- 187.70 -10.10 197.80 2185 ---- ---- ---- ---- 191.00 -10.10 201.10 2190 ---- ---- ---- ---- 194.30 -10.20 204.50 2195 ---- ---- ---- ---- 197.60 -10.30 207.90 2200 ---- ---- ---- ---- 200.90 -10.40 211.30 2205 ---- ---- ---- ---- 204.30 -10.40 214.70 2210 ---- ---- ---- ---- 207.70 -10.50 218.20 2215 ---- ---- ---- ---- 211.10 -10.60 221.70 2220 ---- ---- ---- ---- 214.50 -10.70 225.20 2225 ---- ---- ---- ---- 218.00 -10.80 228.80 2230 ---- ---- ---- ---- 221.50 -10.80 232.30 2235 ---- ---- ---- ---- 225.00 -10.90 235.90 2240 ---- ---- ---- ---- 228.50 -11.00 239.50 2245 ---- ---- ---- ---- 232.10 -11.00 243.10 2250 ---- ---- ---- ---- 235.60 -11.20 246.80 2255 ---- ---- ---- ---- 239.20 -11.30 250.50 2260 ---- ---- ---- ---- 242.80 -11.30 254.10 2265 ---- ---- ---- ---- 246.50 -11.40 257.90 2270 ---- ---- ---- ---- 250.10 -11.50 261.60 2275 ---- ---- ---- ---- 253.80 -11.50 265.30 2280 ---- ---- ---- ---- 257.50 -11.60 269.10 2285 ---- ---- ---- ---- 261.20 -11.70 272.90 2290 ---- ---- ---- ---- 264.90 -11.80 276.70 2295 ---- ---- ---- ---- 268.70 -11.80 280.50 2300 ---- ---- ---- ---- 272.40 -11.90 284.30 2305 ---- ---- ---- ---- 276.20 -12.00 288.20 2310 ---- ---- ---- ---- 280.00 -12.00 292.00 2315 ---- ---- ---- ---- 283.80 -12.10 295.90 2320 ---- ---- ---- ---- 287.60 -12.20 299.80 2325 ---- ---- ---- ---- 291.50 -12.20 303.70 2330 ---- ---- ---- ---- 295.40 -12.30 307.70 2335 ---- ---- ---- ---- 299.20 -12.40 311.60 2340 ---- ---- ---- ---- 303.10 -12.50 315.60 2345 ---- ---- ---- ---- 307.00 -12.50 319.50 2350 ---- ---- ---- ---- 310.90 -12.60 323.50 2355 ---- ---- ---- ---- 314.90 -12.60 327.50 2360 ---- ---- ---- ---- 318.80 -12.70 331.50 2365 ---- ---- ---- ---- 322.80 -12.70 335.50 2370 ---- ---- ---- ---- 326.80 -12.80 339.60 2375 ---- ---- ---- ---- 330.80 -12.80 343.60 2380 ---- ---- ---- ---- 334.80 -12.90 347.70 2385 ---- ---- ---- ---- 338.80 -13.00 351.80 2390 ---- ---- ---- ---- 342.80 -13.10 355.90 2395 ---- ---- ---- ---- 346.80 -13.20 360.00 2400 ---- ---- ---- ---- 350.90 -13.20 364.10 2410 ---- ---- ---- ---- 359.00 -13.30 372.30 2420 ---- ---- ---- ---- 367.20 -13.40 380.60 2425 ---- ---- ---- ---- 371.40 -13.40 384.80 2430 ---- ---- ---- ---- 375.50 -13.50 389.00 2440 ---- ---- ---- ---- 383.80 -13.60 397.40 2450 ---- ---- ---- ---- 392.10 -13.70 405.80 2460 ---- ---- ---- ---- 400.50 -13.80 414.30 2470 ---- ---- ---- ---- 408.90 -13.90 422.80 2475 ---- ---- ---- ---- 413.10 -14.00 427.10 2480 ---- ---- ---- ---- 417.40 -14.00 431.40 2490 ---- ---- ---- ---- 425.90 -14.10 440.00 2500 ---- ---- ---- ---- 434.40 -14.20 448.60 2525 ---- ---- ---- ---- 455.90 -14.50 470.40 2550 ---- ---- ---- ---- 477.70 -14.60 492.30 2575 ---- ---- ---- ---- 499.60 -14.90 514.50 2600 ---- ---- ---- ---- 521.80 -15.00 536.80 2625 ---- ---- ---- ---- 544.10 -15.30 559.40 2650 ---- ---- ---- ---- 566.60 -15.40 582.00 2675 ---- ---- ---- ---- 589.20 -15.70 604.90 2700 ---- ---- ---- ---- 612.10 -15.80 627.90 3000 ---- ---- ---- ---- 894.70 -17.40 912.10 3450 ---- ---- ---- ---- 1336.70 -18.80 1355.50 3475 ---- ---- ---- ---- 1361.60 -18.90 1380.50 3500 ---- ---- ---- ---- 1386.60 -18.90 1405.50 4000 ---- ---- ---- ---- 1886.50 -19.00 1905.50 OG JAN25 Gold Option PUT 1625 ---- ---- ---- ---- 13.40 -1.40 14.80 1650 ---- ---- ---- ---- 15.60 -1.60 17.20 1675 ---- ---- ---- ---- 18.10 -1.80 19.90 1700 ---- ---- ---- ---- 20.80 -2.10 22.90 1725 ---- ---- ---- ---- 23.90 -2.30 26.20 1750 ---- ---- ---- ---- 27.40 -2.50 29.90 1775 ---- ---- ---- ---- 31.20 -2.80 34.00 1800 ---- ---- ---- ---- 35.40 -3.10 38.50 1810 ---- ---- ---- ---- 37.20 -3.30 40.50 1820 ---- ---- ---- ---- 39.00 -3.50 42.50 1825 ---- ---- ---- ---- 40.00 -3.50 43.50 1830 ---- ---- ---- ---- 41.00 -3.50 44.50 1840 ---- ---- ---- ---- 43.00 -3.70 46.70 1850 ---- ---- ---- ---- 45.10 -3.80 48.90 1860 ---- ---- ---- ---- 47.30 -4.00 51.30 1870 ---- ---- ---- ---- 49.50 -4.20 53.70 1875 ---- ---- ---- ---- 50.70 -4.20 54.90 1880 ---- ---- ---- ---- 51.90 -4.30 56.20 1890 ---- ---- ---- ---- 54.40 -4.50 58.90 1900 ---- ---- ---- ---- 57.00 -4.60 61.60 1910 ---- ---- ---- ---- 59.70 -4.80 64.50 1915 ---- ---- ---- ---- 61.10 -4.80 65.90 1920 ---- ---- ---- ---- 62.50 -5.00 67.50 1925 ---- ---- ---- ---- 64.00 -5.00 69.00 1930 ---- ---- ---- ---- 65.50 -5.10 70.60 1935 ---- ---- ---- ---- 67.00 -5.20 72.20 1940 ---- ---- ---- ---- 68.50 -5.40 73.90 1945 ---- ---- ---- ---- 70.10 -5.40 75.50 1950 ---- ---- ---- ---- 71.80 -5.50 77.30 1955 ---- ---- ---- ---- 73.50 -5.50 79.00 1960 ---- ---- ---- ---- 75.20 -5.60 80.80 1965 ---- ---- ---- ---- 76.90 -5.80 82.70 1970 ---- ---- ---- ---- 78.70 -5.80 84.50 1975 ---- ---- ---- ---- 80.50 -5.90 86.40 1980 ---- ---- ---- ---- 82.30 -6.00 88.30 1985 ---- ---- ---- ---- 84.20 -6.10 90.30 1990 ---- ---- ---- ---- 86.10 -6.20 92.30 1995 ---- ---- ---- ---- 88.00 -6.30 94.30 2000 ---- ---- ---- ---- 89.90 -6.50 96.40 2005 ---- ---- ---- ---- 91.90 -6.50 98.40 2010 ---- ---- ---- ---- 93.90 -6.70 100.60 2015 ---- ---- ---- ---- 96.00 -6.70 102.70 2020 ---- ---- ---- ---- 98.10 -6.80 104.90 2025 ---- ---- ---- ---- 100.20 -6.90 107.10 2030 ---- ---- ---- ---- 102.40 -7.00 109.40 2035 ---- ---- ---- ---- 104.60 -7.00 111.60 2040 ---- ---- ---- ---- 106.80 -7.20 114.00 2045 ---- ---- ---- ---- 109.00 -7.30 116.30 2050 ---- ---- ---- ---- 111.30 -7.40 118.70 2055 ---- ---- ---- ---- 113.60 -7.50 121.10 2060 ---- ---- ---- ---- 116.00 -7.60 123.60 2065 ---- ---- ---- ---- 118.40 -7.70 126.10 2070 ---- ---- ---- ---- 120.80 -7.80 128.60 2075 ---- ---- ---- ---- 123.30 -7.80 131.10 2080 ---- ---- ---- ---- 125.80 -7.90 133.70 2085 ---- ---- ---- ---- 128.30 -8.00 136.30 2090 ---- ---- ---- ---- 130.80 -8.20 139.00 2095 ---- ---- ---- ---- 133.40 -8.30 141.70 2100 ---- ---- ---- ---- 136.10 -8.30 144.40 2105 ---- ---- ---- ---- 138.70 -8.50 147.20 2110 ---- ---- ---- ---- 141.40 -8.60 150.00 2115 ---- ---- ---- ---- 144.20 -8.60 152.80 2120 ---- ---- ---- ---- 146.90 -8.80 155.70 2125 ---- ---- ---- ---- 149.70 -8.90 158.60 2130 ---- ---- ---- ---- 152.60 -8.90 161.50 2135 ---- ---- ---- ---- 155.40 -9.00 164.40 2140 ---- ---- ---- ---- 158.30 -9.10 167.40 2145 ---- ---- ---- ---- 161.30 -9.20 170.50 2150 ---- ---- ---- ---- 164.20 -9.30 173.50 2155 ---- ---- ---- ---- 167.20 -9.40 176.60 2160 ---- ---- ---- ---- 170.30 -9.40 179.70 2165 ---- ---- ---- ---- 173.30 -9.60 182.90 2170 ---- ---- ---- ---- 176.40 -9.60 186.00 2175 ---- ---- ---- ---- 179.50 -9.70 189.20 2180 ---- ---- ---- ---- 182.70 -9.80 192.50 2185 ---- ---- ---- ---- 185.80 -9.90 195.70 2190 ---- ---- ---- ---- 189.00 -10.00 199.00 2195 ---- ---- ---- ---- 192.30 -10.00 202.30 2200 ---- ---- ---- ---- 195.50 -10.20 205.70 2205 ---- ---- ---- ---- 198.80 -10.20 209.00 2210 ---- ---- ---- ---- 202.10 -10.30 212.40 2215 ---- ---- ---- ---- 205.40 -10.40 215.80 2220 ---- ---- ---- ---- 208.80 -10.50 219.30 2225 ---- ---- ---- ---- 212.20 -10.50 222.70 2230 ---- ---- ---- ---- 215.60 -10.60 226.20 2235 ---- ---- ---- ---- 219.00 -10.70 229.70 2240 ---- ---- ---- ---- 222.50 -10.80 233.30 2245 ---- ---- ---- ---- 225.90 -10.90 236.80 2250 ---- ---- ---- ---- 229.40 -11.00 240.40 2255 ---- ---- ---- ---- 233.00 -11.00 244.00 2260 ---- ---- ---- ---- 236.50 -11.10 247.60 2265 ---- ---- ---- ---- 240.10 -11.20 251.30 2270 ---- ---- ---- ---- 243.60 -11.30 254.90 2275 ---- ---- ---- ---- 247.30 -11.30 258.60 2280 ---- ---- ---- ---- 250.90 -11.40 262.30 2285 ---- ---- ---- ---- 254.50 -11.50 266.00 2290 ---- ---- ---- ---- 258.20 -11.60 269.80 2295 ---- ---- ---- ---- 261.90 -11.60 273.50 2300 ---- ---- ---- ---- 265.60 -11.70 277.30 2305 ---- ---- ---- ---- 269.30 -11.80 281.10 2310 ---- ---- ---- ---- 273.00 -11.90 284.90 2315 ---- ---- ---- ---- 276.80 -11.90 288.70 2320 ---- ---- ---- ---- 280.50 -12.00 292.50 2325 ---- ---- ---- ---- 284.30 -12.10 296.40 2330 ---- ---- ---- ---- 288.10 -12.10 300.20 2335 ---- ---- ---- ---- 291.90 -12.20 304.10 2340 ---- ---- ---- ---- 295.70 -12.30 308.00 2345 ---- ---- ---- ---- 299.60 -12.30 311.90 2350 ---- ---- ---- ---- 303.40 -12.40 315.80 2355 ---- ---- ---- ---- 307.30 -12.50 319.80 2360 ---- ---- ---- ---- 311.20 -12.50 323.70 2365 ---- ---- ---- ---- 315.10 -12.60 327.70 2370 ---- ---- ---- ---- 319.00 -12.60 331.60 2375 ---- ---- ---- ---- 322.90 -12.70 335.60 2380 ---- ---- ---- ---- 326.90 -12.70 339.60 2385 ---- ---- ---- ---- 330.80 -12.80 343.60 2390 ---- ---- ---- ---- 334.80 -12.90 347.70 2395 ---- ---- ---- ---- 338.70 -13.00 351.70 2400 ---- ---- ---- ---- 342.70 -13.10 355.80 2405 ---- ---- ---- ---- 346.70 -13.10 359.80 2410 ---- ---- ---- ---- 350.80 -13.10 363.90 2420 ---- ---- ---- ---- 358.80 -13.30 372.10 2425 ---- ---- ---- ---- 362.90 -13.30 376.20 2430 ---- ---- ---- ---- 366.90 -13.40 380.30 2440 ---- ---- ---- ---- 375.10 -13.50 388.60 2450 ---- ---- ---- ---- 383.30 -13.60 396.90 2460 ---- ---- ---- ---- 391.60 -13.70 405.30 2470 ---- ---- ---- ---- 399.90 -13.80 413.70 2475 ---- ---- ---- ---- 404.00 -13.90 417.90 2480 ---- ---- ---- ---- 408.20 -13.90 422.10 2490 ---- ---- ---- ---- 416.60 -14.00 430.60 2500 ---- ---- ---- ---- 425.00 -14.10 439.10 2510 ---- ---- ---- ---- 433.50 -14.20 447.70 2525 ---- ---- ---- ---- 446.30 -14.30 460.60 2550 ---- ---- ---- ---- 467.70 -14.60 482.30 2575 ---- ---- ---- ---- 489.40 -14.80 504.20 2600 ---- ---- ---- ---- 511.30 -15.00 526.30 2625 ---- ---- ---- ---- 533.40 -15.20 548.60 2650 ---- ---- ---- ---- 555.60 -15.40 571.00 2675 ---- ---- ---- ---- 578.10 -15.50 593.60 2700 ---- ---- ---- ---- 600.70 -15.70 616.40 OG FEB25 Gold Option PUT 1625 ---- ---- ---- ---- 15.00 -1.50 16.50 1650 ---- ---- ---- ---- 17.30 -1.70 19.00 1675 ---- ---- ---- ---- 19.90 -1.90 21.80 1700 ---- ---- ---- ---- 22.80 -2.20 25.00 1725 ---- ---- ---- ---- 26.10 -2.40 28.50 1750 ---- ---- ---- ---- 29.70 -2.60 32.30 1775 ---- ---- ---- ---- 33.60 -3.00 36.60 1800 ---- ---- ---- ---- 38.00 -3.20 41.20 1810 ---- ---- ---- ---- 39.90 -3.30 43.20 1820 ---- ---- ---- ---- 41.80 -3.50 45.30 1825 ---- ---- ---- ---- 42.80 -3.60 46.40 1830 ---- ---- ---- ---- 43.80 -3.60 47.40 1840 ---- ---- ---- ---- 45.90 -3.70 49.60 1850 ---- ---- ---- ---- 48.00 -3.90 51.90 1860 ---- ---- ---- ---- 50.20 -4.10 54.30 1870 ---- ---- ---- ---- 52.60 -4.20 56.80 1880 ---- ---- ---- ---- 55.00 -4.40 59.40 1890 ---- ---- ---- ---- 57.50 -4.60 62.10 1900 ---- ---- ---- ---- 60.20 -4.70 64.90 1910 ---- ---- ---- ---- 62.90 -4.90 67.80 1915 ---- ---- ---- ---- 64.40 -4.90 69.30 1920 ---- ---- ---- ---- 65.80 -5.00 70.80 1925 ---- ---- ---- ---- 67.30 -5.10 72.40 1930 ---- ---- ---- ---- 68.80 -5.20 74.00 1935 ---- ---- ---- ---- 70.40 -5.20 75.60 1940 ---- ---- ---- ---- 72.00 -5.30 77.30 1945 ---- ---- ---- ---- 73.60 -5.40 79.00 1950 ---- ---- ---- ---- 75.20 -5.60 80.80 1955 ---- ---- ---- ---- 76.90 -5.70 82.60 1960 ---- ---- ---- ---- 78.70 -5.70 84.40 1965 ---- ---- ---- ---- 80.40 -5.80 86.20 1970 ---- ---- ---- ---- 82.20 -5.90 88.10 1975 ---- ---- ---- ---- 84.00 -6.00 90.00 1980 ---- ---- ---- ---- 85.90 -6.10 92.00 1985 ---- ---- ---- ---- 87.80 -6.20 94.00 1990 ---- ---- ---- ---- 89.70 -6.30 96.00 1995 ---- ---- ---- ---- 91.70 -6.30 98.00 2000 ---- ---- ---- ---- 93.60 -6.50 100.10 2005 ---- ---- ---- ---- 95.60 -6.60 102.20 2010 ---- ---- ---- ---- 97.70 -6.60 104.30 2015 ---- ---- ---- ---- 99.80 -6.70 106.50 2020 ---- ---- ---- ---- 101.90 -6.80 108.70 2025 ---- ---- ---- ---- 104.00 -6.90 110.90 2030 ---- ---- ---- ---- 106.20 -7.00 113.20 2035 ---- ---- ---- ---- 108.40 -7.10 115.50 2040 ---- ---- ---- ---- 110.60 -7.20 117.80 2045 ---- ---- ---- ---- 112.90 -7.30 120.20 2050 ---- ---- ---- ---- 115.20 -7.40 122.60 2055 ---- ---- ---- ---- 117.50 -7.50 125.00 2060 ---- ---- ---- ---- 119.90 -7.60 127.50 2065 ---- ---- ---- ---- 122.30 -7.70 130.00 2070 ---- ---- ---- ---- 124.70 -7.80 132.50 2075 ---- ---- ---- ---- 127.20 -7.90 135.10 2080 ---- ---- ---- ---- 129.70 -8.00 137.70 2085 ---- ---- ---- ---- 132.30 -8.00 140.30 2090 ---- ---- ---- ---- 134.80 -8.20 143.00 2095 ---- ---- ---- ---- 137.40 -8.30 145.70 2100 ---- ---- ---- ---- 140.10 -8.30 148.40 2105 ---- ---- ---- ---- 142.80 -8.40 151.20 2110 ---- ---- ---- ---- 145.50 -8.50 154.00 2115 ---- ---- ---- ---- 148.20 -8.60 156.80 2120 ---- ---- ---- ---- 151.00 -8.70 159.70 2125 ---- ---- ---- ---- 153.80 -8.80 162.60 2130 ---- ---- ---- ---- 156.60 -8.90 165.50 2135 ---- ---- ---- ---- 159.50 -9.00 168.50 2140 ---- ---- ---- ---- 162.40 -9.10 171.50 2145 ---- ---- ---- ---- 165.40 -9.10 174.50 2150 ---- ---- ---- ---- 168.30 -9.30 177.60 2155 ---- ---- ---- ---- 171.30 -9.40 180.70 2160 ---- ---- ---- ---- 174.40 -9.40 183.80 2165 ---- ---- ---- ---- 177.40 -9.50 186.90 2170 ---- ---- ---- ---- 180.50 -9.60 190.10 2175 ---- ---- ---- ---- 183.60 -9.70 193.30 2180 ---- ---- ---- ---- 186.80 -9.70 196.50 2185 ---- ---- ---- ---- 190.00 -9.80 199.80 2190 ---- ---- ---- ---- 193.20 -9.90 203.10 2195 ---- ---- ---- ---- 196.40 -10.00 206.40 2200 ---- ---- ---- ---- 199.60 -10.10 209.70 2205 ---- ---- ---- ---- 202.90 -10.20 213.10 2210 ---- ---- ---- ---- 206.20 -10.30 216.50 2215 ---- ---- ---- ---- 209.60 -10.30 219.90 2220 ---- ---- ---- ---- 212.90 -10.40 223.30 2225 ---- ---- ---- ---- 216.30 -10.50 226.80 2230 ---- ---- ---- ---- 219.70 -10.60 230.30 2235 ---- ---- ---- ---- 223.20 -10.60 233.80 2240 ---- ---- ---- ---- 226.60 -10.70 237.30 2245 ---- ---- ---- ---- 230.10 -10.80 240.90 2250 ---- ---- ---- ---- 233.60 -10.90 244.50 2255 ---- ---- ---- ---- 237.10 -11.00 248.10 2260 ---- ---- ---- ---- 240.60 -11.10 251.70 2265 ---- ---- ---- ---- 244.20 -11.10 255.30 2270 ---- ---- ---- ---- 247.80 -11.20 259.00 2275 ---- ---- ---- ---- 251.40 -11.20 262.60 2280 ---- ---- ---- ---- 255.00 -11.30 266.30 2285 ---- ---- ---- ---- 258.60 -11.40 270.00 2290 ---- ---- ---- ---- 262.30 -11.50 273.80 2295 ---- ---- ---- ---- 266.00 -11.50 277.50 2300 ---- ---- ---- ---- 269.70 -11.60 281.30 2305 ---- ---- ---- ---- 273.40 -11.70 285.10 2310 ---- ---- ---- ---- 277.10 -11.70 288.80 2315 ---- ---- ---- ---- 280.80 -11.90 292.70 2320 ---- ---- ---- ---- 284.60 -11.90 296.50 2325 ---- ---- ---- ---- 288.40 -11.90 300.30 2330 ---- ---- ---- ---- 292.20 -12.00 304.20 2335 ---- ---- ---- ---- 296.00 -12.00 308.00 2340 ---- ---- ---- ---- 299.80 -12.10 311.90 2345 ---- ---- ---- ---- 303.60 -12.20 315.80 2350 ---- ---- ---- ---- 307.50 -12.20 319.70 2360 ---- ---- ---- ---- 315.20 -12.40 327.60 2370 ---- ---- ---- ---- 323.00 -12.50 335.50 2380 ---- ---- ---- ---- 330.80 -12.70 343.50 2390 ---- ---- ---- ---- 338.70 -12.80 351.50 2400 ---- ---- ---- ---- 346.70 -12.90 359.60 2410 ---- ---- ---- ---- 354.70 -13.00 367.70 2420 ---- ---- ---- ---- 362.70 -13.10 375.80 2425 ---- ---- ---- ---- 366.80 -13.10 379.90 2430 ---- ---- ---- ---- 370.80 -13.20 384.00 2440 ---- ---- ---- ---- 378.90 -13.40 392.30 2450 ---- ---- ---- ---- 387.10 -13.50 400.60 2475 ---- ---- ---- ---- 407.80 -13.70 421.50 2500 ---- ---- ---- ---- 428.70 -14.00 442.70 2525 ---- ---- ---- ---- 449.90 -14.20 464.10 2550 ---- ---- ---- ---- 471.30 -14.40 485.70 2575 ---- ---- ---- ---- 492.90 -14.60 507.50 2600 ---- ---- ---- ---- 514.70 -14.80 529.50 2625 ---- ---- ---- ---- 536.70 -15.00 551.70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.80 -.20 3.00 1050 ---- ---- ---- ---- 3.10 -.20 3.30 1075 ---- ---- ---- ---- 3.40 -.30 3.70 1100 ---- ---- ---- ---- 3.80 -.30 4.10 1125 ---- ---- ---- ---- 4.20 -.30 4.50 1150 ---- ---- ---- ---- 4.60 -.40 5.00 1175 ---- ---- ---- ---- 5.10 -.30 5.40 1200 ---- ---- ---- ---- 5.50 -.50 6.00 1220 ---- ---- ---- ---- 6.00 -.40 6.40 1225 ---- ---- ---- ---- 6.10 -.40 6.50 1230 ---- ---- ---- ---- 6.20 -.50 6.70 1240 ---- ---- ---- ---- 6.40 -.50 6.90 1250 ---- ---- ---- ---- 6.60 -.60 7.20 1260 ---- ---- ---- ---- 6.90 -.50 7.40 1270 ---- ---- ---- ---- 7.10 -.60 7.70 1275 ---- ---- ---- ---- 7.20 -.60 7.80 1280 ---- ---- ---- ---- 7.40 -.50 7.90 1290 ---- ---- ---- ---- 7.60 -.60 8.20 1300 ---- ---- ---- ---- 7.90 -.60 8.50 1310 ---- ---- ---- ---- 8.20 -.60 8.80 1315 ---- ---- ---- ---- 8.30 -.60 8.90 1320 ---- ---- ---- ---- 8.40 -.70 9.10 1325 ---- ---- ---- ---- 8.60 -.60 9.20 1330 ---- ---- ---- ---- 8.70 -.70 9.40 1335 ---- ---- ---- ---- 8.90 -.70 9.60 1340 ---- ---- ---- ---- 9.00 -.70 9.70 1345 ---- ---- ---- ---- 9.20 -.70 9.90 1350 ---- ---- ---- ---- 9.30 -.70 10.00 1355 ---- ---- ---- ---- 9.50 -.70 10.20 1360 ---- ---- ---- ---- 9.60 -.80 10.40 1365 ---- ---- ---- ---- 9.80 -.80 10.60 1370 ---- ---- ---- ---- 9.90 -.80 10.70 1375 ---- ---- ---- ---- 10.10 -.80 10.90 1380 ---- ---- ---- ---- 10.30 -.80 11.10 1385 ---- ---- ---- ---- 10.40 -.90 11.30 1390 ---- ---- ---- ---- 10.60 -.80 11.40 1395 ---- ---- ---- ---- 10.80 -.80 11.60 1400 ---- ---- ---- ---- 10.90 -.90 11.80 1405 ---- ---- ---- ---- 11.10 -.90 12.00 1410 ---- ---- ---- ---- 11.30 -.90 12.20 1415 ---- ---- ---- ---- 11.50 -.90 12.40 1420 ---- ---- ---- ---- 11.60 -1.00 12.60 1425 ---- ---- ---- ---- 11.80 -1.00 12.80 1430 ---- ---- ---- ---- 12.00 -1.00 13.00 1435 ---- ---- ---- ---- 12.20 -1.00 13.20 1440 ---- ---- ---- ---- 12.40 -1.00 13.40 1445 ---- ---- ---- ---- 12.60 -1.00 13.60 1450 ---- ---- ---- ---- 12.80 -1.00 13.80 1455 ---- ---- ---- ---- 13.00 -1.00 14.00 1460 ---- ---- ---- ---- 13.20 -1.10 14.30 1465 ---- ---- ---- ---- 13.40 -1.10 14.50 1470 ---- ---- ---- ---- 13.60 -1.10 14.70 1475 ---- ---- ---- ---- 13.80 -1.10 14.90 1480 ---- ---- ---- ---- 14.00 -1.20 15.20 1485 ---- ---- ---- ---- 14.30 -1.10 15.40 1490 ---- ---- ---- ---- 14.50 -1.20 15.70 1495 ---- ---- ---- ---- 14.70 -1.20 15.90 1500 ---- ---- ---- ---- 15.00 -1.20 16.20 1505 ---- ---- ---- ---- 15.20 -1.30 16.50 1510 ---- ---- ---- ---- 15.50 -1.20 16.70 1515 ---- ---- ---- ---- 15.70 -1.30 17.00 1520 ---- ---- ---- ---- 16.00 -1.30 17.30 1525 ---- ---- ---- ---- 16.20 -1.40 17.60 1530 ---- ---- ---- ---- 16.50 -1.40 17.90 1535 ---- ---- ---- ---- 16.80 -1.40 18.20 1540 ---- ---- ---- ---- 17.10 -1.40 18.50 1545 ---- ---- ---- ---- 17.40 -1.40 18.80 1550 ---- ---- ---- ---- 17.70 -1.40 19.10 1555 ---- ---- ---- ---- 18.00 -1.40 19.40 1560 ---- ---- ---- ---- 18.30 -1.50 19.80 1565 ---- ---- ---- ---- 18.60 -1.50 20.10 1570 ---- ---- ---- ---- 18.90 -1.60 20.50 1575 ---- ---- ---- ---- 19.30 -1.60 20.90 1580 ---- ---- ---- ---- 19.60 -1.60 21.20 1585 ---- ---- ---- ---- 20.00 -1.60 21.60 1590 ---- ---- ---- ---- 20.40 -1.60 22.00 1595 ---- ---- ---- ---- 20.70 -1.70 22.40 1600 ---- ---- ---- ---- 21.10 -1.70 22.80 1605 ---- ---- ---- ---- 21.50 -1.70 23.20 1610 ---- ---- ---- ---- 21.90 -1.80 23.70 1615 ---- ---- ---- ---- 22.30 -1.80 24.10 1620 ---- ---- ---- ---- 22.70 -1.90 24.60 1625 ---- ---- ---- ---- 23.20 -1.80 25.00 1630 ---- ---- ---- ---- 23.60 -1.90 25.50 1635 ---- ---- ---- ---- 24.00 -2.00 26.00 1640 ---- ---- ---- ---- 24.50 -2.00 26.50 1645 ---- ---- ---- ---- 25.00 -2.00 27.00 1650 ---- ---- ---- ---- 25.40 -2.10 27.50 1655 ---- ---- ---- ---- 25.90 -2.10 28.00 1660 ---- ---- ---- ---- 26.40 -2.10 28.50 1665 ---- ---- ---- ---- 26.90 -2.20 29.10 1670 ---- ---- ---- ---- 27.40 -2.20 29.60 1675 ---- ---- ---- ---- 28.00 -2.20 30.20 1680 ---- ---- ---- ---- 28.50 -2.30 30.80 1685 ---- ---- ---- ---- 29.00 -2.30 31.30 1690 ---- ---- ---- ---- 29.60 -2.30 31.90 1695 ---- ---- ---- ---- 30.10 -2.40 32.50 1700 ---- ---- ---- ---- 30.70 -2.50 33.20 1705 ---- ---- ---- ---- 31.30 -2.50 33.80 1710 ---- ---- ---- ---- 31.90 -2.50 34.40 1715 ---- ---- ---- ---- 32.50 -2.60 35.10 1720 ---- ---- ---- ---- 33.10 -2.60 35.70 1725 ---- ---- ---- ---- 33.70 -2.70 36.40 1730 ---- ---- ---- ---- 34.40 -2.70 37.10 1735 ---- ---- ---- ---- 35.00 -2.80 37.80 1740 ---- ---- ---- ---- 35.70 -2.80 38.50 1745 ---- ---- ---- ---- 36.30 -2.90 39.20 1750 ---- ---- ---- ---- 37.00 -2.90 39.90 1755 ---- ---- ---- ---- 37.70 -3.00 40.70 1760 ---- ---- ---- ---- 38.40 -3.00 41.40 1765 ---- ---- ---- ---- 39.20 -3.00 42.20 1770 ---- ---- ---- ---- 39.90 -3.10 43.00 1775 ---- ---- ---- ---- 40.70 -3.10 43.80 1780 ---- ---- ---- ---- 41.40 -3.30 44.70 1785 ---- ---- ---- ---- 42.20 -3.30 45.50 1790 ---- ---- ---- ---- 43.10 -3.30 46.40 1795 ---- ---- ---- ---- 43.90 -3.30 47.20 1800 ---- ---- ---- ---- 44.70 -3.50 48.20 1805 ---- ---- ---- ---- 45.60 -3.50 49.10 1810 ---- ---- ---- ---- 46.50 -3.50 50.00 1815 ---- ---- ---- ---- 47.40 -3.60 51.00 1820 ---- ---- ---- ---- 48.30 -3.70 52.00 1825 ---- ---- ---- ---- 49.20 -3.80 53.00 1830 ---- ---- ---- ---- 50.20 -3.80 54.00 1835 ---- ---- ---- ---- 51.20 -3.80 55.00 1840 ---- ---- ---- ---- 52.20 -3.90 56.10 1845 ---- ---- ---- ---- 53.20 -4.00 57.20 1850 ---- ---- ---- ---- 54.30 -4.00 58.30 700 1855 ---- ---- ---- ---- 55.40 -4.10 59.50 1860 ---- ---- ---- ---- 56.50 -4.20 60.70 1865 ---- ---- ---- ---- 57.60 -4.30 61.90 1870 ---- ---- ---- ---- 58.80 -4.30 63.10 1875 ---- ---- ---- ---- 60.00 -4.40 64.40 1880 ---- ---- ---- ---- 61.20 -4.40 65.60 1885 ---- ---- ---- ---- 62.40 -4.50 66.90 1890 ---- ---- ---- ---- 63.70 -4.60 68.30 1895 ---- ---- ---- ---- 65.00 -4.60 69.60 1900 ---- ---- ---- ---- 66.30 -4.70 71.00 1905 ---- ---- ---- ---- 67.60 -4.90 72.50 1910 ---- ---- ---- ---- 69.00 -4.90 73.90 1915 ---- ---- ---- ---- 70.40 -5.00 75.40 1920 ---- ---- ---- ---- 71.90 -5.00 76.90 1925 ---- ---- ---- ---- 73.30 -5.10 78.40 1930 ---- ---- ---- ---- 74.80 -5.20 80.00 1935 ---- ---- ---- ---- 76.30 -5.30 81.60 1940 ---- ---- ---- ---- 77.90 -5.30 83.20 1945 ---- ---- ---- ---- 79.50 -5.40 84.90 1950 ---- ---- ---- ---- 81.10 -5.50 86.60 1955 ---- ---- ---- ---- 82.70 -5.60 88.30 1960 ---- ---- ---- ---- 84.40 -5.70 90.10 1965 ---- ---- ---- ---- 86.10 -5.80 91.90 1970 ---- ---- ---- ---- 87.90 -5.80 93.70 1975 ---- ---- ---- ---- 89.60 -6.00 95.60 1980 ---- ---- ---- ---- 91.40 -6.10 97.50 1985 ---- ---- ---- ---- 93.30 -6.10 99.40 1990 ---- ---- ---- ---- 95.10 -6.20 101.30 1995 ---- ---- ---- ---- 97.00 -6.30 103.30 2000 ---- ---- ---- ---- 98.90 -6.40 105.30 2005 ---- ---- ---- ---- 100.90 -6.40 107.30 2010 ---- ---- ---- ---- 102.90 -6.50 109.40 2015 ---- ---- ---- ---- 104.90 -6.60 111.50 2020 ---- ---- ---- ---- 106.90 -6.70 113.60 2025 ---- ---- ---- ---- 109.00 -6.80 115.80 2030 ---- ---- ---- ---- 111.10 -6.90 118.00 2035 ---- ---- ---- ---- 113.20 -7.00 120.20 2040 ---- ---- ---- ---- 115.40 -7.00 122.40 2045 ---- ---- ---- ---- 117.60 -7.10 124.70 2050 ---- ---- ---- ---- 119.80 -7.20 127.00 2055 ---- ---- ---- ---- 122.10 -7.30 129.40 2060 ---- ---- ---- ---- 124.40 -7.40 131.80 2065 ---- ---- ---- ---- 126.70 -7.50 134.20 2070 ---- ---- ---- ---- 129.00 -7.60 136.60 2075 ---- ---- ---- ---- 131.40 -7.70 139.10 2080 ---- ---- ---- ---- 133.80 -7.80 141.60 2085 ---- ---- ---- ---- 136.30 -7.80 144.10 2090 ---- ---- ---- ---- 138.80 -7.90 146.70 2095 ---- ---- ---- ---- 141.30 -8.00 149.30 2100 ---- ---- ---- ---- 143.80 -8.10 151.90 2105 ---- ---- ---- ---- 146.40 -8.20 154.60 2110 ---- ---- ---- ---- 149.00 -8.30 157.30 2115 ---- ---- ---- ---- 151.60 -8.40 160.00 2120 ---- ---- ---- ---- 154.30 -8.50 162.80 2125 ---- ---- ---- ---- 157.00 -8.50 165.50 2130 ---- ---- ---- ---- 159.80 -8.60 168.40 2135 ---- ---- ---- ---- 162.50 -8.70 171.20 2140 ---- ---- ---- ---- 165.30 -8.80 174.10 2145 ---- ---- ---- ---- 168.20 -8.80 177.00 2150 ---- ---- ---- ---- 171.00 -9.00 180.00 2155 ---- ---- ---- ---- 173.90 -9.10 183.00 2160 ---- ---- ---- ---- 176.90 -9.10 186.00 2165 ---- ---- ---- ---- 179.80 -9.20 189.00 2170 ---- ---- ---- ---- 182.80 -9.30 192.10 2175 ---- ---- ---- ---- 185.80 -9.40 195.20 2180 ---- ---- ---- ---- 188.90 -9.40 198.30 2185 ---- ---- ---- ---- 191.90 -9.60 201.50 2190 ---- ---- ---- ---- 195.00 -9.60 204.60 2195 ---- ---- ---- ---- 198.20 -9.70 207.90 2200 ---- ---- ---- ---- 201.30 -9.80 211.10 2205 ---- ---- ---- ---- 204.50 -9.80 214.30 2210 ---- ---- ---- ---- 207.70 -9.90 217.60 2215 ---- ---- ---- ---- 210.90 -10.10 221.00 2220 ---- ---- ---- ---- 214.20 -10.10 224.30 2225 ---- ---- ---- ---- 217.50 -10.20 227.70 2230 ---- ---- ---- ---- 220.80 -10.20 231.00 2235 ---- ---- ---- ---- 224.10 -10.30 234.40 2240 ---- ---- ---- ---- 227.50 -10.40 237.90 2245 ---- ---- ---- ---- 230.90 -10.40 241.30 2250 ---- ---- ---- ---- 234.30 -10.50 244.80 2255 ---- ---- ---- ---- 237.70 -10.60 248.30 2260 ---- ---- ---- ---- 241.20 -10.60 251.80 2265 ---- ---- ---- ---- 244.60 -10.80 255.40 2270 ---- ---- ---- ---- 248.10 -10.80 258.90 2275 ---- ---- ---- ---- 251.60 -10.90 262.50 2280 ---- ---- ---- ---- 255.10 -11.00 266.10 2285 ---- ---- ---- ---- 258.70 -11.00 269.70 2290 ---- ---- ---- ---- 262.30 -11.10 273.40 2295 ---- ---- ---- ---- 265.90 -11.10 277.00 2300 ---- ---- ---- ---- 269.50 -11.20 280.70 2305 ---- ---- ---- ---- 273.10 -11.30 284.40 2310 ---- ---- ---- ---- 276.70 -11.40 288.10 2315 ---- ---- ---- ---- 280.40 -11.40 291.80 2320 ---- ---- ---- ---- 284.00 -11.60 295.60 2325 ---- ---- ---- ---- 287.70 -11.60 299.30 2330 ---- ---- ---- ---- 291.40 -11.70 303.10 2335 ---- ---- ---- ---- 295.20 -11.70 306.90 2340 ---- ---- ---- ---- 298.90 -11.80 310.70 2345 ---- ---- ---- ---- 302.60 -11.90 314.50 2350 ---- ---- ---- ---- 306.40 -11.90 318.30 2355 ---- ---- ---- ---- 310.20 -11.90 322.10 2360 ---- ---- ---- ---- 314.00 -12.00 326.00 2365 ---- ---- ---- ---- 317.80 -12.10 329.90 2370 ---- ---- ---- ---- 321.60 -12.10 333.70 2375 ---- ---- ---- ---- 325.40 -12.20 337.60 2380 ---- ---- ---- ---- 329.30 -12.20 341.50 2385 ---- ---- ---- ---- 333.10 -12.30 345.40 2390 ---- ---- ---- ---- 337.00 -12.40 349.40 2395 ---- ---- ---- ---- 340.90 -12.40 353.30 2400 ---- ---- ---- ---- 344.80 -12.50 357.30 2405 ---- ---- ---- ---- 348.70 -12.50 361.20 2410 ---- ---- ---- ---- 352.60 -12.60 365.20 2415 ---- ---- ---- ---- 356.50 -12.70 369.20 2420 ---- ---- ---- ---- 360.50 -12.70 373.20 2425 ---- ---- ---- ---- 364.40 -12.80 377.20 2430 ---- ---- ---- ---- 368.40 -12.80 381.20 2435 ---- ---- ---- ---- 372.40 -12.80 385.20 2440 ---- ---- ---- ---- 376.30 -13.00 389.30 2450 ---- ---- ---- ---- 384.40 -13.00 397.40 2460 ---- ---- ---- ---- 392.40 -13.20 405.60 2470 ---- ---- ---- ---- 400.50 -13.30 413.80 2475 ---- ---- ---- ---- 404.60 -13.30 417.90 2480 ---- ---- ---- ---- 408.60 -13.40 422.00 2490 ---- ---- ---- ---- 416.80 -13.50 430.30 2500 ---- ---- ---- ---- 425.00 -13.60 438.60 2510 ---- ---- ---- ---- 433.30 -13.60 446.90 2520 ---- ---- ---- ---- 441.60 -13.70 455.30 2525 ---- ---- ---- ---- 445.80 -13.80 459.60 2530 ---- ---- ---- ---- 449.90 -13.90 463.80 2550 ---- ---- ---- ---- 466.70 -14.00 480.70 2575 ---- ---- ---- ---- 487.90 -14.20 502.10 2600 ---- ---- ---- ---- 509.30 -14.40 523.70 2625 ---- ---- ---- ---- 530.80 -14.70 545.50 2650 ---- ---- ---- ---- 552.60 -14.80 567.40 2675 ---- ---- ---- ---- 574.50 -15.10 589.60 2700 ---- ---- ---- ---- 596.60 -15.20 611.80 2725 ---- ---- ---- ---- 618.90 -15.30 634.20 2750 ---- ---- ---- ---- 641.30 -15.50 656.80 2775 ---- ---- ---- ---- 663.80 -15.70 679.50 2800 ---- ---- ---- ---- 686.40 -15.90 702.30 2825 ---- ---- ---- ---- 709.20 -16.00 725.20 2850 ---- ---- ---- ---- 732.10 -16.20 748.30 2875 ---- ---- ---- ---- 755.10 -16.30 771.40 2900 ---- ---- ---- ---- 778.20 -16.50 794.70 2925 ---- ---- ---- ---- 801.40 -16.60 818.00 2950 ---- ---- ---- ---- 824.80 -16.60 841.40 2975 ---- ---- ---- ---- 848.10 -16.80 864.90 3000 ---- ---- ---- ---- 871.60 -16.90 888.50 3100 ---- ---- ---- ---- 966.30 -17.30 983.60 3200 ---- ---- ---- ---- 1062.00 -17.70 1079.70 3300 ---- ---- ---- ---- 1158.60 -18.10 1176.70 3400 ---- ---- ---- ---- 1255.90 -18.40 1274.30 3500 ---- ---- ---- ---- 1353.80 -18.60 1372.40 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.80 -.50 7.30 1100 ---- ---- ---- ---- 7.40 -.50 7.90 1125 ---- ---- ---- ---- 8.10 -.50 8.60 1150 ---- ---- ---- ---- 8.80 -.50 9.30 1175 ---- ---- ---- ---- 9.50 -.50 10.00 1200 ---- ---- ---- ---- 10.20 -.60 10.80 1225 ---- ---- ---- ---- 11.00 -.70 11.70 1250 ---- ---- ---- ---- 11.80 -.80 12.60 1270 ---- ---- ---- ---- 12.50 -.80 13.30 1275 ---- ---- ---- ---- 12.70 -.80 13.50 1280 ---- ---- ---- ---- 12.90 -.80 13.70 1290 ---- ---- ---- ---- 13.20 -.90 14.10 1300 ---- ---- ---- ---- 13.60 -.90 14.50 1310 ---- ---- ---- ---- 14.00 -.90 14.90 1320 ---- ---- ---- ---- 14.40 -.90 15.30 1325 ---- ---- ---- ---- 14.60 -.90 15.50 1330 ---- ---- ---- ---- 14.80 -.90 15.70 1340 ---- ---- ---- ---- 15.20 -.90 16.10 1350 ---- ---- ---- ---- 15.60 -1.00 16.60 1360 ---- ---- ---- ---- 16.00 -1.00 17.00 1370 ---- ---- ---- ---- 16.40 -1.10 17.50 1375 ---- ---- ---- ---- 16.70 -1.00 17.70 1380 ---- ---- ---- ---- 16.90 -1.00 17.90 1385 ---- ---- ---- ---- 17.10 -1.10 18.20 1390 ---- ---- ---- ---- 17.30 -1.10 18.40 1395 ---- ---- ---- ---- 17.50 -1.20 18.70 1400 ---- ---- ---- ---- 17.80 -1.10 18.90 1405 ---- ---- ---- ---- 18.00 -1.20 19.20 1410 ---- ---- ---- ---- 18.20 -1.20 19.40 1415 ---- ---- ---- ---- 18.50 -1.20 19.70 1420 ---- ---- ---- ---- 18.70 -1.20 19.90 1425 ---- ---- ---- ---- 18.90 -1.30 20.20 1430 ---- ---- ---- ---- 19.20 -1.20 20.40 1435 ---- ---- ---- ---- 19.40 -1.30 20.70 1440 ---- ---- ---- ---- 19.70 -1.20 20.90 1445 ---- ---- ---- ---- 19.90 -1.30 21.20 1450 ---- ---- ---- ---- 20.20 -1.30 21.50 1455 ---- ---- ---- ---- 20.40 -1.40 21.80 1460 ---- ---- ---- ---- 20.70 -1.30 22.00 1465 ---- ---- ---- ---- 20.90 -1.40 22.30 1470 ---- ---- ---- ---- 21.20 -1.40 22.60 1475 ---- ---- ---- ---- 21.50 -1.40 22.90 1480 ---- ---- ---- ---- 21.70 -1.50 23.20 1485 ---- ---- ---- ---- 22.00 -1.50 23.50 1490 ---- ---- ---- ---- 22.30 -1.40 23.70 1495 ---- ---- ---- ---- 22.60 -1.50 24.10 1500 ---- ---- ---- ---- 22.90 -1.50 24.40 1505 ---- ---- ---- ---- 23.10 -1.60 24.70 1510 ---- ---- ---- ---- 23.40 -1.60 25.00 1515 ---- ---- ---- ---- 23.70 -1.60 25.30 1520 ---- ---- ---- ---- 24.00 -1.60 25.60 1525 ---- ---- ---- ---- 24.40 -1.60 26.00 1530 ---- ---- ---- ---- 24.70 -1.60 26.30 1535 ---- ---- ---- ---- 25.00 -1.60 26.60 1540 ---- ---- ---- ---- 25.30 -1.70 27.00 1545 ---- ---- ---- ---- 25.60 -1.70 27.30 1550 ---- ---- ---- ---- 26.00 -1.70 27.70 1555 ---- ---- ---- ---- 26.30 -1.80 28.10 1560 ---- ---- ---- ---- 26.70 -1.80 28.50 1565 ---- ---- ---- ---- 27.10 -1.80 28.90 1570 ---- ---- ---- ---- 27.40 -1.80 29.20 1575 ---- ---- ---- ---- 27.80 -1.90 29.70 1580 ---- ---- ---- ---- 28.20 -1.90 30.10 1585 ---- ---- ---- ---- 28.60 -1.90 30.50 1590 ---- ---- ---- ---- 29.00 -1.90 30.90 1595 ---- ---- ---- ---- 29.40 -2.00 31.40 1600 ---- ---- ---- ---- 29.80 -2.00 31.80 1605 ---- ---- ---- ---- 30.30 -2.00 32.30 1610 ---- ---- ---- ---- 30.70 -2.10 32.80 1615 ---- ---- ---- ---- 31.20 -2.00 33.20 1620 ---- ---- ---- ---- 31.60 -2.10 33.70 1625 ---- ---- ---- ---- 32.10 -2.10 34.20 1630 ---- ---- ---- ---- 32.60 -2.10 34.70 1635 ---- ---- ---- ---- 33.10 -2.20 35.30 1640 ---- ---- ---- ---- 33.60 -2.20 35.80 1645 ---- ---- ---- ---- 34.10 -2.30 36.40 1650 ---- ---- ---- ---- 34.60 -2.30 36.90 1655 ---- ---- ---- ---- 35.10 -2.40 37.50 1660 ---- ---- ---- ---- 35.70 -2.40 38.10 1665 ---- ---- ---- ---- 36.20 -2.40 38.60 1670 ---- ---- ---- ---- 36.80 -2.40 39.20 1675 ---- ---- ---- ---- 37.40 -2.40 39.80 1680 ---- ---- ---- ---- 38.00 -2.50 40.50 1685 ---- ---- ---- ---- 38.50 -2.60 41.10 1690 ---- ---- ---- ---- 39.10 -2.60 41.70 1695 ---- ---- ---- ---- 39.80 -2.60 42.40 1700 ---- ---- ---- ---- 40.40 -2.70 43.10 1705 ---- ---- ---- ---- 41.00 -2.70 43.70 1710 ---- ---- ---- ---- 41.70 -2.70 44.40 1715 ---- ---- ---- ---- 42.30 -2.80 45.10 1720 ---- ---- ---- ---- 43.00 -2.80 45.80 1725 ---- ---- ---- ---- 43.60 -2.90 46.50 1730 ---- ---- ---- ---- 44.30 -2.90 47.20 1735 ---- ---- ---- ---- 45.00 -3.00 48.00 1740 ---- ---- ---- ---- 45.70 -3.00 48.70 1745 ---- ---- ---- ---- 46.40 -3.10 49.50 1750 ---- ---- ---- ---- 47.20 -3.00 50.20 1755 ---- ---- ---- ---- 47.90 -3.10 51.00 1760 ---- ---- ---- ---- 48.60 -3.20 51.80 1765 ---- ---- ---- ---- 49.40 -3.20 52.60 1770 ---- ---- ---- ---- 50.20 -3.20 53.40 1775 ---- ---- ---- ---- 51.00 -3.30 54.30 1780 ---- ---- ---- ---- 51.80 -3.30 55.10 1785 ---- ---- ---- ---- 52.60 -3.40 56.00 1790 ---- ---- ---- ---- 53.40 -3.40 56.80 1795 ---- ---- ---- ---- 54.20 -3.50 57.70 1800 ---- ---- ---- ---- 55.10 -3.50 58.60 1805 ---- ---- ---- ---- 56.00 -3.60 59.60 1810 ---- ---- ---- ---- 56.80 -3.70 60.50 1815 ---- ---- ---- ---- 57.80 -3.70 61.50 1820 ---- ---- ---- ---- 58.70 -3.70 62.40 1825 ---- ---- ---- ---- 59.60 -3.80 63.40 1830 ---- ---- ---- ---- 60.60 -3.80 64.40 1835 ---- ---- ---- ---- 61.60 -3.90 65.50 1840 ---- ---- ---- ---- 62.50 -4.00 66.50 1845 ---- ---- ---- ---- 63.60 -4.00 67.60 1850 ---- ---- ---- ---- 64.60 -4.10 68.70 1855 ---- ---- ---- ---- 65.70 -4.10 69.80 1860 ---- ---- ---- ---- 66.70 -4.30 71.00 1865 ---- ---- ---- ---- 67.90 -4.20 72.10 1870 ---- ---- ---- ---- 69.00 -4.30 73.30 1875 ---- ---- ---- ---- 70.10 -4.40 74.50 1880 ---- ---- ---- ---- 71.30 -4.50 75.80 1885 ---- ---- ---- ---- 72.50 -4.50 77.00 1890 ---- ---- ---- ---- 73.70 -4.60 78.30 1895 ---- ---- ---- ---- 75.00 -4.60 79.60 1900 ---- ---- ---- ---- 76.30 -4.70 81.00 1905 ---- ---- ---- ---- 77.60 -4.70 82.30 1910 ---- ---- ---- ---- 78.90 -4.80 83.70 1915 ---- ---- ---- ---- 80.30 -4.90 85.20 1920 ---- ---- ---- ---- 81.60 -5.00 86.60 1925 ---- ---- ---- ---- 83.10 -5.00 88.10 1930 ---- ---- ---- ---- 84.50 -5.10 89.60 1935 ---- ---- ---- ---- 86.00 -5.10 91.10 1940 ---- ---- ---- ---- 87.50 -5.20 92.70 1945 ---- ---- ---- ---- 89.00 -5.30 94.30 1950 ---- ---- ---- ---- 90.50 -5.40 95.90 1955 ---- ---- ---- ---- 92.10 -5.50 97.60 1960 ---- ---- ---- ---- 93.70 -5.50 99.20 1965 ---- ---- ---- ---- 95.40 -5.60 101.00 1970 ---- ---- ---- ---- 97.00 -5.70 102.70 1975 ---- ---- ---- ---- 98.70 -5.80 104.50 1980 ---- ---- ---- ---- 100.50 -5.80 106.30 1985 ---- ---- ---- ---- 102.20 -5.90 108.10 1990 ---- ---- ---- ---- 104.00 -6.00 110.00 1995 ---- ---- ---- ---- 105.80 -6.10 111.90 2000 ---- ---- ---- ---- 107.70 -6.10 113.80 2005 ---- ---- ---- ---- 109.60 -6.20 115.80 2010 ---- ---- ---- ---- 111.50 -6.20 117.70 2015 ---- ---- ---- ---- 113.40 -6.40 119.80 2020 ---- ---- ---- ---- 115.40 -6.40 121.80 2025 ---- ---- ---- ---- 117.40 -6.50 123.90 2030 ---- ---- ---- ---- 119.40 -6.60 126.00 2035 ---- ---- ---- ---- 121.50 -6.60 128.10 2040 ---- ---- ---- ---- 123.60 -6.70 130.30 2045 ---- ---- ---- ---- 125.70 -6.80 132.50 2050 ---- ---- ---- ---- 127.80 -6.90 134.70 2055 ---- ---- ---- ---- 130.00 -6.90 136.90 2060 ---- ---- ---- ---- 132.20 -7.00 139.20 2065 ---- ---- ---- ---- 134.40 -7.10 141.50 2070 ---- ---- ---- ---- 136.60 -7.20 143.80 2075 ---- ---- ---- ---- 138.90 -7.30 146.20 2080 ---- ---- ---- ---- 141.20 -7.40 148.60 2085 ---- ---- ---- ---- 143.60 -7.40 151.00 2090 ---- ---- ---- ---- 146.00 -7.40 153.40 2095 ---- ---- ---- ---- 148.40 -7.50 155.90 2100 ---- ---- ---- ---- 150.80 -7.60 158.40 2105 ---- ---- ---- ---- 153.30 -7.70 161.00 2110 ---- ---- ---- ---- 155.70 -7.80 163.50 2115 ---- ---- ---- ---- 158.30 -7.80 166.10 2120 ---- ---- ---- ---- 160.80 -8.00 168.80 2125 ---- ---- ---- ---- 163.40 -8.00 171.40 2130 ---- ---- ---- ---- 166.00 -8.10 174.10 2135 ---- ---- ---- ---- 168.70 -8.20 176.90 2140 ---- ---- ---- ---- 171.40 -8.20 179.60 2145 ---- ---- ---- ---- 174.10 -8.30 182.40 2150 ---- ---- ---- ---- 176.80 -8.40 185.20 2155 ---- ---- ---- ---- 179.60 -8.50 188.10 2160 ---- ---- ---- ---- 182.40 -8.50 190.90 2165 ---- ---- ---- ---- 185.20 -8.60 193.80 2170 ---- ---- ---- ---- 188.10 -8.70 196.80 2175 ---- ---- ---- ---- 191.00 -8.70 199.70 2180 ---- ---- ---- ---- 193.90 -8.80 202.70 2185 ---- ---- ---- ---- 196.80 -9.00 205.80 2190 ---- ---- ---- ---- 199.80 -9.00 208.80 2195 ---- ---- ---- ---- 202.80 -9.10 211.90 2200 ---- ---- ---- ---- 205.90 -9.10 215.00 2205 ---- ---- ---- ---- 208.90 -9.30 218.20 2210 ---- ---- ---- ---- 212.00 -9.30 221.30 2215 ---- ---- ---- ---- 215.10 -9.40 224.50 2220 ---- ---- ---- ---- 218.30 -9.40 227.70 2225 ---- ---- ---- ---- 221.50 -9.50 231.00 2230 ---- ---- ---- ---- 224.70 -9.50 234.20 2235 ---- ---- ---- ---- 227.90 -9.60 237.50 2240 ---- ---- ---- ---- 231.10 -9.80 240.90 2245 ---- ---- ---- ---- 234.40 -9.80 244.20 2250 ---- ---- ---- ---- 237.70 -9.90 247.60 2255 ---- ---- ---- ---- 241.00 -10.00 251.00 2260 ---- ---- ---- ---- 244.40 -10.00 254.40 2265 ---- ---- ---- ---- 247.70 -10.10 257.80 2270 ---- ---- ---- ---- 251.10 -10.20 261.30 2275 ---- ---- ---- ---- 254.50 -10.20 264.70 2280 ---- ---- ---- ---- 258.00 -10.20 268.20 2285 ---- ---- ---- ---- 261.40 -10.40 271.80 2290 ---- ---- ---- ---- 264.90 -10.40 275.30 2295 ---- ---- ---- ---- 268.40 -10.40 278.80 2300 ---- ---- ---- ---- 271.90 -10.50 282.40 2305 ---- ---- ---- ---- 275.40 -10.60 286.00 2310 ---- ---- ---- ---- 279.00 -10.60 289.60 2315 ---- ---- ---- ---- 282.50 -10.80 293.30 2320 ---- ---- ---- ---- 286.10 -10.80 296.90 2325 ---- ---- ---- ---- 289.70 -10.90 300.60 2330 ---- ---- ---- ---- 293.40 -10.80 304.20 2335 ---- ---- ---- ---- 297.00 -10.90 307.90 2340 ---- ---- ---- ---- 300.60 -11.10 311.70 2345 ---- ---- ---- ---- 304.30 -11.10 315.40 2350 ---- ---- ---- ---- 308.00 -11.10 319.10 2355 ---- ---- ---- ---- 311.70 -11.20 322.90 2360 ---- ---- ---- ---- 315.40 -11.20 326.60 2365 ---- ---- ---- ---- 319.10 -11.30 330.40 2370 ---- ---- ---- ---- 322.90 -11.30 334.20 2375 ---- ---- ---- ---- 326.60 -11.40 338.00 2380 ---- ---- ---- ---- 330.40 -11.40 341.80 2385 ---- ---- ---- ---- 334.10 -11.60 345.70 2390 ---- ---- ---- ---- 337.90 -11.60 349.50 2395 ---- ---- ---- ---- 341.70 -11.70 353.40 2400 ---- ---- ---- ---- 345.50 -11.70 357.20 2405 ---- ---- ---- ---- 349.40 -11.70 361.10 2410 ---- ---- ---- ---- 353.20 -11.80 365.00 2415 ---- ---- ---- ---- 357.10 -11.80 368.90 2420 ---- ---- ---- ---- 360.90 -11.90 372.80 2425 ---- ---- ---- ---- 364.80 -11.90 376.70 2430 ---- ---- ---- ---- 368.70 -12.00 380.70 2435 ---- ---- ---- ---- 372.60 -12.00 384.60 2440 ---- ---- ---- ---- 376.50 -12.10 388.60 2445 ---- ---- ---- ---- 380.40 -12.10 392.50 2450 ---- ---- ---- ---- 384.30 -12.20 396.50 2455 ---- ---- ---- ---- 388.20 -12.30 400.50 2460 ---- ---- ---- ---- 392.20 -12.30 404.50 2470 ---- ---- ---- ---- 400.10 -12.40 412.50 2475 ---- ---- ---- ---- 404.10 -12.40 416.50 2480 ---- ---- ---- ---- 408.10 -12.50 420.60 2490 ---- ---- ---- ---- 416.10 -12.60 428.70 2500 ---- ---- ---- ---- 424.10 -12.70 436.80 2510 ---- ---- ---- ---- 432.20 -12.80 445.00 2520 ---- ---- ---- ---- 440.30 -12.90 453.20 2525 ---- ---- ---- ---- 444.40 -12.90 457.30 2530 ---- ---- ---- ---- 448.50 -13.00 461.50 2540 ---- ---- ---- ---- 456.70 -13.00 469.70 2550 ---- ---- ---- ---- 464.90 -13.20 478.10 2560 ---- ---- ---- ---- 473.20 -13.20 486.40 2575 ---- ---- ---- ---- 485.60 -13.40 499.00 2600 ---- ---- ---- ---- 506.60 -13.50 520.10 2625 ---- ---- ---- ---- 527.70 -13.80 541.50 2650 ---- ---- ---- ---- 549.00 -14.00 563.00 2675 ---- ---- ---- ---- 570.50 -14.20 584.70 2700 ---- ---- ---- ---- 592.20 -14.30 606.50 2725 ---- ---- ---- ---- 614.00 -14.50 628.50 2750 ---- ---- ---- ---- 636.00 -14.60 650.60 3500 ---- ---- ---- ---- 1338.30 -17.70 1356.00 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 17.80 -1.00 18.80 1350 ---- ---- ---- ---- 19.20 -1.10 20.30 1375 ---- ---- ---- ---- 20.80 -1.10 21.90 1400 ---- ---- ---- ---- 22.40 -1.30 23.70 1425 ---- ---- ---- ---- 24.10 -1.40 25.50 1450 ---- ---- ---- ---- 25.90 -1.50 27.40 1475 ---- ---- ---- ---- 27.80 -1.60 29.40 1500 ---- ---- ---- ---- 29.80 -1.70 31.50 1520 ---- ---- ---- ---- 31.50 -1.80 33.30 1525 ---- ---- ---- ---- 31.90 -1.90 33.80 1530 ---- ---- ---- ---- 32.40 -1.80 34.20 1540 ---- ---- ---- ---- 33.30 -1.90 35.20 1550 ---- ---- ---- ---- 34.20 -1.90 36.10 1560 ---- ---- ---- ---- 35.10 -2.00 37.10 1570 ---- ---- ---- ---- 36.10 -2.00 38.10 1575 ---- ---- ---- ---- 36.60 -2.00 38.60 1580 ---- ---- ---- ---- 37.00 -2.20 39.20 1590 ---- ---- ---- ---- 38.00 -2.20 40.20 1600 ---- ---- ---- ---- 39.10 -2.20 41.30 1610 ---- ---- ---- ---- 40.10 -2.30 42.40 1615 ---- ---- ---- ---- 40.60 -2.30 42.90 1620 ---- ---- ---- ---- 41.20 -2.30 43.50 1625 ---- ---- ---- ---- 41.70 -2.40 44.10 1630 ---- ---- ---- ---- 42.20 -2.50 44.70 1635 ---- ---- ---- ---- 42.80 -2.40 45.20 1640 ---- ---- ---- ---- 43.30 -2.50 45.80 1645 ---- ---- ---- ---- 43.90 -2.50 46.40 1650 ---- ---- ---- ---- 44.50 -2.50 47.00 1655 ---- ---- ---- ---- 45.10 -2.50 47.60 1660 ---- ---- ---- ---- 45.60 -2.70 48.30 1665 ---- ---- ---- ---- 46.20 -2.70 48.90 1670 ---- ---- ---- ---- 46.80 -2.70 49.50 1675 ---- ---- ---- ---- 47.50 -2.70 50.20 1680 ---- ---- ---- ---- 48.10 -2.70 50.80 1685 ---- ---- ---- ---- 48.70 -2.80 51.50 1690 ---- ---- ---- ---- 49.30 -2.80 52.10 1695 ---- ---- ---- ---- 50.00 -2.80 52.80 1700 ---- ---- ---- ---- 50.60 -2.90 53.50 1705 ---- ---- ---- ---- 51.30 -2.90 54.20 1710 ---- ---- ---- ---- 51.90 -3.00 54.90 1715 ---- ---- ---- ---- 52.60 -3.00 55.60 1720 ---- ---- ---- ---- 53.30 -3.10 56.40 1725 ---- ---- ---- ---- 54.00 -3.10 57.10 1730 ---- ---- ---- ---- 54.70 -3.10 57.80 1735 ---- ---- ---- ---- 55.40 -3.20 58.60 1740 ---- ---- ---- ---- 56.20 -3.20 59.40 1745 ---- ---- ---- ---- 56.90 -3.20 60.10 1750 ---- ---- ---- ---- 57.70 -3.20 60.90 1755 ---- ---- ---- ---- 58.40 -3.30 61.70 1760 ---- ---- ---- ---- 59.20 -3.40 62.60 1765 ---- ---- ---- ---- 60.00 -3.40 63.40 1770 ---- ---- ---- ---- 60.80 -3.40 64.20 1775 ---- ---- ---- ---- 61.60 -3.50 65.10 1780 ---- ---- ---- ---- 62.40 -3.60 66.00 1785 ---- ---- ---- ---- 63.30 -3.50 66.80 1790 ---- ---- ---- ---- 64.10 -3.60 67.70 1795 ---- ---- ---- ---- 65.00 -3.70 68.70 1800 ---- ---- ---- ---- 65.90 -3.70 69.60 1805 ---- ---- ---- ---- 66.80 -3.70 70.50 1810 ---- ---- ---- ---- 67.70 -3.80 71.50 1815 ---- ---- ---- ---- 68.60 -3.90 72.50 1820 ---- ---- ---- ---- 69.60 -3.90 73.50 1825 ---- ---- ---- ---- 70.50 -4.00 74.50 1830 ---- ---- ---- ---- 71.50 -4.00 75.50 1835 ---- ---- ---- ---- 72.50 -4.10 76.60 1840 ---- ---- ---- ---- 73.50 -4.10 77.60 1845 ---- ---- ---- ---- 74.60 -4.10 78.70 1850 ---- ---- ---- ---- 75.60 -4.20 79.80 1855 ---- ---- ---- ---- 76.70 -4.30 81.00 1860 ---- ---- ---- ---- 77.80 -4.30 82.10 1865 ---- ---- ---- ---- 78.90 -4.40 83.30 1870 ---- ---- ---- ---- 80.10 -4.40 84.50 1875 ---- ---- ---- ---- 81.20 -4.50 85.70 1880 ---- ---- ---- ---- 82.40 -4.50 86.90 1885 ---- ---- ---- ---- 83.60 -4.60 88.20 1890 ---- ---- ---- ---- 84.80 -4.70 89.50 1895 ---- ---- ---- ---- 86.10 -4.70 90.80 1900 ---- ---- ---- ---- 87.40 -4.70 92.10 1905 ---- ---- ---- ---- 88.70 -4.80 93.50 1910 ---- ---- ---- ---- 90.00 -4.90 94.90 1915 ---- ---- ---- ---- 91.40 -4.90 96.30 1920 ---- ---- ---- ---- 92.80 -5.00 97.80 1925 ---- ---- ---- ---- 94.20 -5.00 99.20 1930 ---- ---- ---- ---- 95.60 -5.10 100.70 1935 ---- ---- ---- ---- 97.00 -5.20 102.20 1940 ---- ---- ---- ---- 98.50 -5.30 103.80 1945 ---- ---- ---- ---- 100.00 -5.40 105.40 1950 ---- ---- ---- ---- 101.60 -5.40 107.00 1955 ---- ---- ---- ---- 103.20 -5.40 108.60 1960 ---- ---- ---- ---- 104.80 -5.50 110.30 1965 ---- ---- ---- ---- 106.40 -5.50 111.90 1970 ---- ---- ---- ---- 108.00 -5.70 113.70 1975 ---- ---- ---- ---- 109.70 -5.70 115.40 1980 ---- ---- ---- ---- 111.40 -5.80 117.20 1985 ---- ---- ---- ---- 113.20 -5.80 119.00 1990 ---- ---- ---- ---- 114.90 -5.90 120.80 1995 ---- ---- ---- ---- 116.70 -6.00 122.70 2000 ---- ---- ---- ---- 118.60 -6.00 124.60 2005 ---- ---- ---- ---- 120.40 -6.10 126.50 2010 ---- ---- ---- ---- 122.30 -6.20 128.50 2015 ---- ---- ---- ---- 124.20 -6.30 130.50 2020 ---- ---- ---- ---- 126.20 -6.30 132.50 2025 ---- ---- ---- ---- 128.20 -6.40 134.60 2030 ---- ---- ---- ---- 130.20 -6.40 136.60 2035 ---- ---- ---- ---- 132.20 -6.50 138.70 2040 ---- ---- ---- ---- 134.30 -6.60 140.90 2045 ---- ---- ---- ---- 136.40 -6.60 143.00 2050 ---- ---- ---- ---- 138.50 -6.70 145.20 2055 ---- ---- ---- ---- 140.60 -6.80 147.40 2060 ---- ---- ---- ---- 142.80 -6.90 149.70 2065 ---- ---- ---- ---- 145.00 -7.00 152.00 2070 ---- ---- ---- ---- 147.20 -7.00 154.20 2075 ---- ---- ---- ---- 149.50 -7.10 156.60 2080 ---- ---- ---- ---- 151.80 -7.10 158.90 2085 ---- ---- ---- ---- 154.10 -7.20 161.30 2090 ---- ---- ---- ---- 156.40 -7.30 163.70 2095 ---- ---- ---- ---- 158.80 -7.40 166.20 2100 ---- ---- ---- ---- 161.20 -7.40 168.60 2105 ---- ---- ---- ---- 163.60 -7.50 171.10 2110 ---- ---- ---- ---- 166.10 -7.50 173.60 2115 ---- ---- ---- ---- 168.60 -7.60 176.20 2120 ---- ---- ---- ---- 171.10 -7.70 178.80 2125 ---- ---- ---- ---- 173.60 -7.80 181.40 2130 ---- ---- ---- ---- 176.20 -7.80 184.00 2135 ---- ---- ---- ---- 178.80 -7.90 186.70 2140 ---- ---- ---- ---- 181.40 -8.00 189.40 2145 ---- ---- ---- ---- 184.10 -8.00 192.10 2150 ---- ---- ---- ---- 186.80 -8.10 194.90 2155 ---- ---- ---- ---- 189.50 -8.20 197.70 2160 ---- ---- ---- ---- 192.20 -8.30 200.50 2165 ---- ---- ---- ---- 195.00 -8.40 203.40 2170 ---- ---- ---- ---- 197.80 -8.40 206.20 2175 ---- ---- ---- ---- 200.70 -8.40 209.10 2180 ---- ---- ---- ---- 203.50 -8.60 212.10 2185 ---- ---- ---- ---- 206.40 -8.70 215.10 2190 ---- ---- ---- ---- 209.40 -8.70 218.10 2195 ---- ---- ---- ---- 212.30 -8.80 221.10 2200 ---- ---- ---- ---- 215.30 -8.80 224.10 2205 ---- ---- ---- ---- 218.30 -8.90 227.20 2210 ---- ---- ---- ---- 221.40 -8.90 230.30 2215 ---- ---- ---- ---- 224.40 -9.10 233.50 2220 ---- ---- ---- ---- 227.50 -9.10 236.60 2225 ---- ---- ---- ---- 230.70 -9.10 239.80 2230 ---- ---- ---- ---- 233.80 -9.20 243.00 2235 ---- ---- ---- ---- 237.00 -9.30 246.30 2240 ---- ---- ---- ---- 240.20 -9.40 249.60 2245 ---- ---- ---- ---- 243.40 -9.40 252.80 2250 ---- ---- ---- ---- 246.70 -9.50 256.20 2255 ---- ---- ---- ---- 250.00 -9.50 259.50 2260 ---- ---- ---- ---- 253.30 -9.60 262.90 2265 ---- ---- ---- ---- 256.60 -9.60 266.20 2270 ---- ---- ---- ---- 259.90 -9.80 269.70 2275 ---- ---- ---- ---- 263.30 -9.80 273.10 2280 ---- ---- ---- ---- 266.70 -9.80 276.50 2285 ---- ---- ---- ---- 270.10 -9.90 280.00 2290 ---- ---- ---- ---- 273.50 -10.00 283.50 2295 ---- ---- ---- ---- 277.00 -10.00 287.00 2300 ---- ---- ---- ---- 280.40 -10.10 290.50 2305 ---- ---- ---- ---- 283.90 -10.20 294.10 2310 ---- ---- ---- ---- 287.40 -10.20 297.60 2315 ---- ---- ---- ---- 291.00 -10.20 301.20 2320 ---- ---- ---- ---- 294.50 -10.30 304.80 2325 ---- ---- ---- ---- 298.10 -10.40 308.50 2330 ---- ---- ---- ---- 301.70 -10.40 312.10 2335 ---- ---- ---- ---- 305.30 -10.40 315.70 2340 ---- ---- ---- ---- 308.90 -10.50 319.40 2345 ---- ---- ---- ---- 312.50 -10.60 323.10 2350 ---- ---- ---- ---- 316.10 -10.70 326.80 2355 ---- ---- ---- ---- 319.80 -10.70 330.50 2360 ---- ---- ---- ---- 323.50 -10.70 334.20 2365 ---- ---- ---- ---- 327.20 -10.80 338.00 2370 ---- ---- ---- ---- 330.90 -10.90 341.80 2375 ---- ---- ---- ---- 334.60 -10.90 345.50 2380 ---- ---- ---- ---- 338.30 -11.00 349.30 2385 ---- ---- ---- ---- 342.10 -11.00 353.10 2390 ---- ---- ---- ---- 345.80 -11.10 356.90 2395 ---- ---- ---- ---- 349.60 -11.10 360.70 2400 ---- ---- ---- ---- 353.40 -11.20 364.60 2405 ---- ---- ---- ---- 357.20 -11.20 368.40 2410 ---- ---- ---- ---- 361.00 -11.30 372.30 2415 ---- ---- ---- ---- 364.80 -11.30 376.10 2420 ---- ---- ---- ---- 368.60 -11.40 380.00 2425 ---- ---- ---- ---- 372.50 -11.40 383.90 2430 ---- ---- ---- ---- 376.30 -11.50 387.80 2435 ---- ---- ---- ---- 380.20 -11.50 391.70 2440 ---- ---- ---- ---- 384.00 -11.60 395.60 2445 ---- ---- ---- ---- 387.90 -11.70 399.60 2450 ---- ---- ---- ---- 391.80 -11.70 403.50 2455 ---- ---- ---- ---- 395.70 -11.80 407.50 2460 ---- ---- ---- ---- 399.60 -11.80 411.40 2465 ---- ---- ---- ---- 403.60 -11.80 415.40 2470 ---- ---- ---- ---- 407.50 -11.90 419.40 2475 ---- ---- ---- ---- 411.50 -11.90 423.40 2480 ---- ---- ---- ---- 415.40 -12.00 427.40 2490 ---- ---- ---- ---- 423.40 -12.00 435.40 2500 ---- ---- ---- ---- 431.30 -12.20 443.50 2510 ---- ---- ---- ---- 439.40 -12.20 451.60 2520 ---- ---- ---- ---- 447.40 -12.30 459.70 2525 ---- ---- ---- ---- 451.50 -12.30 463.80 2530 ---- ---- ---- ---- 455.50 -12.40 467.90 2540 ---- ---- ---- ---- 463.60 -12.50 476.10 2550 ---- ---- ---- ---- 471.80 -12.60 484.40 2560 ---- ---- ---- ---- 480.00 -12.70 492.70 2570 ---- ---- ---- ---- 488.20 -12.80 501.00 2575 ---- ---- ---- ---- 492.40 -12.70 505.10 2600 ---- ---- ---- ---- 513.10 -13.00 526.10 2625 ---- ---- ---- ---- 534.10 -13.10 547.20 2650 ---- ---- ---- ---- 555.20 -13.30 568.50 2675 ---- ---- ---- ---- 576.50 -13.50 590.00 2700 ---- ---- ---- ---- 598.00 -13.70 611.70 2725 ---- ---- ---- ---- 619.60 -13.90 633.50 2750 ---- ---- ---- ---- 641.40 -14.00 655.40 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 25.40 -1.20 26.60 1375 ---- ---- ---- ---- 27.10 -1.40 28.50 1400 ---- ---- ---- ---- 29.00 -1.40 30.40 1425 ---- ---- ---- ---- 30.90 -1.50 32.40 1450 ---- ---- ---- ---- 32.90 -1.70 34.60 1475 ---- ---- ---- ---- 35.10 -1.70 36.80 1500 ---- ---- ---- ---- 37.30 -1.90 39.20 1525 ---- ---- ---- ---- 39.60 -2.00 41.60 1530 ---- ---- ---- ---- 40.10 -2.00 42.10 1540 ---- ---- ---- ---- 41.10 -2.00 43.10 1550 ---- ---- ---- ---- 42.10 -2.10 44.20 1560 ---- ---- ---- ---- 43.10 -2.10 45.20 1570 ---- ---- ---- ---- 44.10 -2.20 46.30 1575 ---- ---- ---- ---- 44.60 -2.30 46.90 1580 ---- ---- ---- ---- 45.10 -2.30 47.40 1590 ---- ---- ---- ---- 46.20 -2.30 48.50 1600 ---- ---- ---- ---- 47.30 -2.40 49.70 1610 ---- ---- ---- ---- 48.40 -2.40 50.80 1620 ---- ---- ---- ---- 49.50 -2.50 52.00 1625 ---- ---- ---- ---- 50.10 -2.50 52.60 1630 ---- ---- ---- ---- 50.70 -2.50 53.20 1635 ---- ---- ---- ---- 51.20 -2.60 53.80 1640 ---- ---- ---- ---- 51.80 -2.60 54.40 1645 ---- ---- ---- ---- 52.40 -2.70 55.10 1650 ---- ---- ---- ---- 53.00 -2.70 55.70 1655 ---- ---- ---- ---- 53.60 -2.70 56.30 1660 ---- ---- ---- ---- 54.20 -2.80 57.00 1665 ---- ---- ---- ---- 54.90 -2.70 57.60 1670 ---- ---- ---- ---- 55.50 -2.80 58.30 1675 ---- ---- ---- ---- 56.10 -2.80 58.90 1680 ---- ---- ---- ---- 56.70 -2.90 59.60 1685 ---- ---- ---- ---- 57.40 -2.90 60.30 1690 ---- ---- ---- ---- 58.00 -3.00 61.00 1695 ---- ---- ---- ---- 58.70 -3.00 61.70 1700 ---- ---- ---- ---- 59.40 -3.00 62.40 1705 ---- ---- ---- ---- 60.00 -3.10 63.10 1710 ---- ---- ---- ---- 60.70 -3.10 63.80 1715 ---- ---- ---- ---- 61.40 -3.10 64.50 1720 ---- ---- ---- ---- 62.10 -3.10 65.20 1725 ---- ---- ---- ---- 62.80 -3.20 66.00 1730 ---- ---- ---- ---- 63.50 -3.20 66.70 1735 ---- ---- ---- ---- 64.30 -3.20 67.50 1740 ---- ---- ---- ---- 65.00 -3.30 68.30 1745 ---- ---- ---- ---- 65.70 -3.40 69.10 1750 ---- ---- ---- ---- 66.50 -3.40 69.90 1755 ---- ---- ---- ---- 67.30 -3.40 70.70 1760 ---- ---- ---- ---- 68.00 -3.50 71.50 1765 ---- ---- ---- ---- 68.80 -3.50 72.30 1770 ---- ---- ---- ---- 69.60 -3.50 73.10 1775 ---- ---- ---- ---- 70.40 -3.60 74.00 1780 ---- ---- ---- ---- 71.30 -3.50 74.80 1785 ---- ---- ---- ---- 72.10 -3.60 75.70 1790 ---- ---- ---- ---- 72.90 -3.70 76.60 1795 ---- ---- ---- ---- 73.80 -3.70 77.50 1800 ---- ---- ---- ---- 74.70 -3.70 78.40 1805 ---- ---- ---- ---- 75.50 -3.80 79.30 1810 ---- ---- ---- ---- 76.40 -3.90 80.30 1815 ---- ---- ---- ---- 77.40 -3.80 81.20 1820 ---- ---- ---- ---- 78.30 -3.90 82.20 1825 ---- ---- ---- ---- 79.20 -4.00 83.20 1830 ---- ---- ---- ---- 80.20 -4.00 84.20 1835 ---- ---- ---- ---- 81.20 -4.00 85.20 1840 ---- ---- ---- ---- 82.20 -4.10 86.30 1845 ---- ---- ---- ---- 83.20 -4.10 87.30 1850 ---- ---- ---- ---- 84.20 -4.20 88.40 1855 ---- ---- ---- ---- 85.20 -4.30 89.50 1860 ---- ---- ---- ---- 86.30 -4.30 90.60 1865 ---- ---- ---- ---- 87.40 -4.30 91.70 1870 ---- ---- ---- ---- 88.50 -4.40 92.90 1875 ---- ---- ---- ---- 89.60 -4.50 94.10 1880 ---- ---- ---- ---- 90.80 -4.50 95.30 1885 ---- ---- ---- ---- 91.90 -4.60 96.50 1890 ---- ---- ---- ---- 93.10 -4.60 97.70 1895 ---- ---- ---- ---- 94.30 -4.70 99.00 1900 ---- ---- ---- ---- 95.50 -4.70 100.20 1905 ---- ---- ---- ---- 96.80 -4.80 101.60 1910 ---- ---- ---- ---- 98.10 -4.80 102.90 1915 ---- ---- ---- ---- 99.40 -4.80 104.20 1920 ---- ---- ---- ---- 100.70 -4.90 105.60 1925 ---- ---- ---- ---- 102.00 -5.00 107.00 1930 ---- ---- ---- ---- 103.40 -5.10 108.50 1935 ---- ---- ---- ---- 104.80 -5.10 109.90 1940 ---- ---- ---- ---- 106.20 -5.20 111.40 1945 ---- ---- ---- ---- 107.70 -5.20 112.90 1950 ---- ---- ---- ---- 109.20 -5.20 114.40 1955 ---- ---- ---- ---- 110.70 -5.30 116.00 1960 ---- ---- ---- ---- 112.20 -5.40 117.60 1965 ---- ---- ---- ---- 113.80 -5.40 119.20 1970 ---- ---- ---- ---- 115.30 -5.50 120.80 1975 ---- ---- ---- ---- 117.00 -5.50 122.50 1980 ---- ---- ---- ---- 118.60 -5.60 124.20 1985 ---- ---- ---- ---- 120.30 -5.60 125.90 1990 ---- ---- ---- ---- 122.00 -5.70 127.70 1995 ---- ---- ---- ---- 123.70 -5.80 129.50 2000 ---- ---- ---- ---- 125.40 -5.90 131.30 2005 ---- ---- ---- ---- 127.20 -5.90 133.10 2010 ---- ---- ---- ---- 129.00 -6.00 135.00 2015 ---- ---- ---- ---- 130.90 -6.00 136.90 2020 ---- ---- ---- ---- 132.80 -6.10 138.90 2025 ---- ---- ---- ---- 134.70 -6.10 140.80 2030 ---- ---- ---- ---- 136.60 -6.20 142.80 2035 ---- ---- ---- ---- 138.60 -6.30 144.90 2040 ---- ---- ---- ---- 140.60 -6.30 146.90 2045 ---- ---- ---- ---- 142.60 -6.40 149.00 2050 ---- ---- ---- ---- 144.60 -6.50 151.10 2055 ---- ---- ---- ---- 146.70 -6.60 153.30 2060 ---- ---- ---- ---- 148.80 -6.60 155.40 2065 ---- ---- ---- ---- 150.90 -6.70 157.60 2070 ---- ---- ---- ---- 153.10 -6.70 159.80 2075 ---- ---- ---- ---- 155.30 -6.80 162.10 2080 ---- ---- ---- ---- 157.50 -6.80 164.30 2085 ---- ---- ---- ---- 159.70 -6.90 166.60 2090 ---- ---- ---- ---- 162.00 -7.00 169.00 2095 ---- ---- ---- ---- 164.30 -7.00 171.30 2100 ---- ---- ---- ---- 166.60 -7.10 173.70 2105 ---- ---- ---- ---- 168.90 -7.20 176.10 2110 ---- ---- ---- ---- 171.30 -7.20 178.50 2115 ---- ---- ---- ---- 173.70 -7.30 181.00 2120 ---- ---- ---- ---- 176.10 -7.40 183.50 2125 ---- ---- ---- ---- 178.60 -7.40 186.00 2130 ---- ---- ---- ---- 181.00 -7.60 188.60 2135 ---- ---- ---- ---- 183.50 -7.60 191.10 2140 ---- ---- ---- ---- 186.10 -7.60 193.70 2145 ---- ---- ---- ---- 188.60 -7.80 196.40 2150 ---- ---- ---- ---- 191.20 -7.80 199.00 2155 ---- ---- ---- ---- 193.90 -7.80 201.70 2160 ---- ---- ---- ---- 196.50 -7.90 204.40 2165 ---- ---- ---- ---- 199.20 -8.00 207.20 2170 ---- ---- ---- ---- 201.90 -8.10 210.00 2175 ---- ---- ---- ---- 204.70 -8.10 212.80 2180 ---- ---- ---- ---- 207.40 -8.20 215.60 2185 ---- ---- ---- ---- 210.20 -8.30 218.50 2190 ---- ---- ---- ---- 213.10 -8.30 221.40 2195 ---- ---- ---- ---- 215.90 -8.40 224.30 2200 ---- ---- ---- ---- 218.80 -8.40 227.20 2205 ---- ---- ---- ---- 221.70 -8.50 230.20 2210 ---- ---- ---- ---- 224.70 -8.50 233.20 2215 ---- ---- ---- ---- 227.70 -8.60 236.30 2220 ---- ---- ---- ---- 230.70 -8.60 239.30 2225 ---- ---- ---- ---- 233.70 -8.70 242.40 2230 ---- ---- ---- ---- 236.80 -8.80 245.60 2235 ---- ---- ---- ---- 239.90 -8.80 248.70 2240 ---- ---- ---- ---- 243.00 -8.90 251.90 2245 ---- ---- ---- ---- 246.10 -9.00 255.10 2250 ---- ---- ---- ---- 249.30 -9.00 258.30 2255 ---- ---- ---- ---- 252.50 -9.10 261.60 2260 ---- ---- ---- ---- 255.70 -9.20 264.90 2265 ---- ---- ---- ---- 258.90 -9.30 268.20 2270 ---- ---- ---- ---- 262.20 -9.30 271.50 2275 ---- ---- ---- ---- 265.50 -9.30 274.80 2280 ---- ---- ---- ---- 268.80 -9.40 278.20 2285 ---- ---- ---- ---- 272.20 -9.40 281.60 2290 ---- ---- ---- ---- 275.50 -9.50 285.00 2295 ---- ---- ---- ---- 278.90 -9.50 288.40 2300 ---- ---- ---- ---- 282.30 -9.60 291.90 2305 ---- ---- ---- ---- 285.70 -9.70 295.40 2310 ---- ---- ---- ---- 289.10 -9.80 298.90 2315 ---- ---- ---- ---- 292.60 -9.80 302.40 2320 ---- ---- ---- ---- 296.10 -9.80 305.90 2325 ---- ---- ---- ---- 299.60 -9.90 309.50 2330 ---- ---- ---- ---- 303.10 -9.90 313.00 2335 ---- ---- ---- ---- 306.60 -10.00 316.60 2340 ---- ---- ---- ---- 310.20 -10.00 320.20 2345 ---- ---- ---- ---- 313.80 -10.10 323.90 2350 ---- ---- ---- ---- 317.30 -10.20 327.50 2355 ---- ---- ---- ---- 320.90 -10.30 331.20 2360 ---- ---- ---- ---- 324.60 -10.20 334.80 2365 ---- ---- ---- ---- 328.20 -10.30 338.50 2370 ---- ---- ---- ---- 331.80 -10.40 342.20 2375 ---- ---- ---- ---- 335.50 -10.40 345.90 2380 ---- ---- ---- ---- 339.20 -10.50 349.70 2385 ---- ---- ---- ---- 342.90 -10.50 353.40 2390 ---- ---- ---- ---- 346.60 -10.60 357.20 2395 ---- ---- ---- ---- 350.30 -10.60 360.90 2400 ---- ---- ---- ---- 354.00 -10.70 364.70 2405 ---- ---- ---- ---- 357.80 -10.70 368.50 2410 ---- ---- ---- ---- 361.50 -10.80 372.30 2415 ---- ---- ---- ---- 365.30 -10.80 376.10 2420 ---- ---- ---- ---- 369.10 -10.80 379.90 2425 ---- ---- ---- ---- 372.90 -10.90 383.80 2430 ---- ---- ---- ---- 376.70 -10.90 387.60 2435 ---- ---- ---- ---- 380.50 -11.00 391.50 2440 ---- ---- ---- ---- 384.30 -11.10 395.40 2445 ---- ---- ---- ---- 388.10 -11.10 399.20 2450 ---- ---- ---- ---- 392.00 -11.10 403.10 2455 ---- ---- ---- ---- 395.90 -11.10 407.00 2460 ---- ---- ---- ---- 399.70 -11.20 410.90 2465 ---- ---- ---- ---- 403.60 -11.30 414.90 2470 ---- ---- ---- ---- 407.50 -11.30 418.80 2475 ---- ---- ---- ---- 411.40 -11.30 422.70 2480 ---- ---- ---- ---- 415.30 -11.40 426.70 2485 ---- ---- ---- ---- 419.20 -11.50 430.70 2490 ---- ---- ---- ---- 423.10 -11.50 434.60 2495 ---- ---- ---- ---- 427.10 -11.50 438.60 2500 ---- ---- ---- ---- 431.00 -11.60 442.60 2510 ---- ---- ---- ---- 438.90 -11.70 450.60 2520 ---- ---- ---- ---- 446.90 -11.70 458.60 2525 ---- ---- ---- ---- 450.90 -11.80 462.70 2530 ---- ---- ---- ---- 454.90 -11.80 466.70 2540 ---- ---- ---- ---- 462.90 -11.90 474.80 2550 ---- ---- ---- ---- 471.00 -12.00 483.00 2560 ---- ---- ---- ---- 479.10 -12.00 491.10 2570 ---- ---- ---- ---- 487.20 -12.20 499.40 2575 ---- ---- ---- ---- 491.30 -12.20 503.50 2580 ---- ---- ---- ---- 495.40 -12.20 507.60 2590 ---- ---- ---- ---- 503.60 -12.30 515.90 2600 ---- ---- ---- ---- 511.80 -12.40 524.20 2625 ---- ---- ---- ---- 532.50 -12.60 545.10 2650 ---- ---- ---- ---- 553.40 -12.70 566.10 2675 ---- ---- ---- ---- 574.40 -13.00 587.40 2700 ---- ---- ---- ---- 595.70 -13.00 608.70 2725 ---- ---- ---- ---- 617.10 -13.20 630.30 2750 ---- ---- ---- ---- 638.60 -13.40 652.00 2775 ---- ---- ---- ---- 660.30 -13.50 673.80 2800 ---- ---- ---- ---- 682.10 -13.70 695.80 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 28.60 -1.30 29.90 1375 ---- ---- ---- ---- 30.60 -1.50 32.10 1400 ---- ---- ---- ---- 32.80 -1.50 34.30 1425 ---- ---- ---- ---- 35.00 -1.70 36.70 1450 ---- ---- ---- ---- 37.40 -1.70 39.10 1475 ---- ---- ---- ---- 39.90 -1.80 41.70 1500 ---- ---- ---- ---- 42.50 -1.90 44.40 1525 ---- ---- ---- ---- 45.20 -2.00 47.20 1550 ---- ---- ---- ---- 48.00 -2.20 50.20 1560 ---- ---- ---- ---- 49.20 -2.20 51.40 1570 ---- ---- ---- ---- 50.40 -2.30 52.70 1575 ---- ---- ---- ---- 51.00 -2.30 53.30 1580 ---- ---- ---- ---- 51.60 -2.30 53.90 1590 ---- ---- ---- ---- 52.80 -2.40 55.20 1600 ---- ---- ---- ---- 54.10 -2.50 56.60 1610 ---- ---- ---- ---- 55.30 -2.60 57.90 1620 ---- ---- ---- ---- 56.70 -2.50 59.20 1625 ---- ---- ---- ---- 57.30 -2.60 59.90 1630 ---- ---- ---- ---- 58.00 -2.60 60.60 1640 ---- ---- ---- ---- 59.30 -2.70 62.00 1650 ---- ---- ---- ---- 60.70 -2.80 63.50 1655 ---- ---- ---- ---- 61.40 -2.80 64.20 1660 ---- ---- ---- ---- 62.10 -2.80 64.90 1665 ---- ---- ---- ---- 62.80 -2.90 65.70 1670 ---- ---- ---- ---- 63.50 -2.90 66.40 1675 ---- ---- ---- ---- 64.20 -3.00 67.20 1680 ---- ---- ---- ---- 65.00 -2.90 67.90 1685 ---- ---- ---- ---- 65.70 -3.00 68.70 1690 ---- ---- ---- ---- 66.40 -3.10 69.50 1695 ---- ---- ---- ---- 67.20 -3.00 70.20 1700 ---- ---- ---- ---- 67.90 -3.10 71.00 1705 ---- ---- ---- ---- 68.70 -3.10 71.80 1710 ---- ---- ---- ---- 69.40 -3.20 72.60 1715 ---- ---- ---- ---- 70.20 -3.20 73.40 1720 ---- ---- ---- ---- 71.00 -3.20 74.20 1725 ---- ---- ---- ---- 71.80 -3.30 75.10 1730 ---- ---- ---- ---- 72.60 -3.30 75.90 1735 ---- ---- ---- ---- 73.40 -3.30 76.70 1740 ---- ---- ---- ---- 74.20 -3.40 77.60 1745 ---- ---- ---- ---- 75.00 -3.40 78.40 1750 ---- ---- ---- ---- 75.80 -3.50 79.30 1755 ---- ---- ---- ---- 76.60 -3.50 80.10 1760 ---- ---- ---- ---- 77.50 -3.50 81.00 1765 ---- ---- ---- ---- 78.30 -3.60 81.90 1770 ---- ---- ---- ---- 79.10 -3.70 82.80 1775 ---- ---- ---- ---- 80.00 -3.60 83.60 1780 ---- ---- ---- ---- 80.90 -3.60 84.50 1785 ---- ---- ---- ---- 81.70 -3.80 85.50 1790 ---- ---- ---- ---- 82.60 -3.80 86.40 1795 ---- ---- ---- ---- 83.50 -3.80 87.30 1800 ---- ---- ---- ---- 84.40 -3.80 88.20 1805 ---- ---- ---- ---- 85.30 -3.90 89.20 1810 ---- ---- ---- ---- 86.20 -3.90 90.10 1815 ---- ---- ---- ---- 87.10 -4.00 91.10 1820 ---- ---- ---- ---- 88.10 -4.00 92.10 1825 ---- ---- ---- ---- 89.00 -4.10 93.10 1830 ---- ---- ---- ---- 90.00 -4.10 94.10 1835 ---- ---- ---- ---- 90.90 -4.20 95.10 1840 ---- ---- ---- ---- 91.90 -4.20 96.10 1845 ---- ---- ---- ---- 92.90 -4.20 97.10 1850 ---- ---- ---- ---- 93.90 -4.30 98.20 1855 ---- ---- ---- ---- 95.00 -4.30 99.30 1860 ---- ---- ---- ---- 96.00 -4.40 100.40 1865 ---- ---- ---- ---- 97.10 -4.40 101.50 1870 ---- ---- ---- ---- 98.10 -4.50 102.60 1875 ---- ---- ---- ---- 99.20 -4.50 103.70 1880 ---- ---- ---- ---- 100.30 -4.60 104.90 1885 ---- ---- ---- ---- 101.50 -4.60 106.10 1890 ---- ---- ---- ---- 102.60 -4.70 107.30 1895 ---- ---- ---- ---- 103.80 -4.70 108.50 1900 ---- ---- ---- ---- 105.00 -4.70 109.70 1905 ---- ---- ---- ---- 106.20 -4.80 111.00 1910 ---- ---- ---- ---- 107.50 -4.80 112.30 1915 ---- ---- ---- ---- 108.70 -4.90 113.60 1920 ---- ---- ---- ---- 110.00 -4.90 114.90 1925 ---- ---- ---- ---- 111.30 -5.00 116.30 1930 ---- ---- ---- ---- 112.70 -5.00 117.70 1935 ---- ---- ---- ---- 114.00 -5.10 119.10 1940 ---- ---- ---- ---- 115.40 -5.10 120.50 1945 ---- ---- ---- ---- 116.80 -5.20 122.00 1950 ---- ---- ---- ---- 118.30 -5.20 123.50 1955 ---- ---- ---- ---- 119.70 -5.30 125.00 1960 ---- ---- ---- ---- 121.20 -5.40 126.60 1965 ---- ---- ---- ---- 122.70 -5.40 128.10 1970 ---- ---- ---- ---- 124.30 -5.40 129.70 1975 ---- ---- ---- ---- 125.90 -5.50 131.40 1980 ---- ---- ---- ---- 127.50 -5.50 133.00 1985 ---- ---- ---- ---- 129.10 -5.60 134.70 1990 ---- ---- ---- ---- 130.80 -5.60 136.40 1995 ---- ---- ---- ---- 132.50 -5.70 138.20 2000 ---- ---- ---- ---- 134.20 -5.80 140.00 2005 ---- ---- ---- ---- 135.90 -5.90 141.80 2010 ---- ---- ---- ---- 137.70 -5.90 143.60 2015 ---- ---- ---- ---- 139.50 -5.90 145.40 2020 ---- ---- ---- ---- 141.30 -6.00 147.30 2025 ---- ---- ---- ---- 143.20 -6.10 149.30 2030 ---- ---- ---- ---- 145.10 -6.10 151.20 2035 ---- ---- ---- ---- 147.00 -6.20 153.20 2040 ---- ---- ---- ---- 148.90 -6.30 155.20 2045 ---- ---- ---- ---- 150.90 -6.30 157.20 2050 ---- ---- ---- ---- 152.90 -6.40 159.30 2055 ---- ---- ---- ---- 155.00 -6.40 161.40 2060 ---- ---- ---- ---- 157.00 -6.50 163.50 2065 ---- ---- ---- ---- 159.10 -6.60 165.70 2070 ---- ---- ---- ---- 161.30 -6.60 167.90 2075 ---- ---- ---- ---- 163.40 -6.70 170.10 2080 ---- ---- ---- ---- 165.60 -6.70 172.30 2085 ---- ---- ---- ---- 167.80 -6.70 174.50 2090 ---- ---- ---- ---- 170.00 -6.80 176.80 2095 ---- ---- ---- ---- 172.20 -6.90 179.10 2100 ---- ---- ---- ---- 174.50 -7.00 181.50 2105 ---- ---- ---- ---- 176.80 -7.00 183.80 2110 ---- ---- ---- ---- 179.10 -7.10 186.20 2115 ---- ---- ---- ---- 181.50 -7.10 188.60 2120 ---- ---- ---- ---- 183.90 -7.20 191.10 2125 ---- ---- ---- ---- 186.30 -7.20 193.50 2130 ---- ---- ---- ---- 188.70 -7.30 196.00 2135 ---- ---- ---- ---- 191.20 -7.40 198.60 2140 ---- ---- ---- ---- 193.70 -7.40 201.10 2145 ---- ---- ---- ---- 196.20 -7.50 203.70 2150 ---- ---- ---- ---- 198.70 -7.60 206.30 2155 ---- ---- ---- ---- 201.30 -7.60 208.90 2160 ---- ---- ---- ---- 203.90 -7.70 211.60 2165 ---- ---- ---- ---- 206.50 -7.80 214.30 2170 ---- ---- ---- ---- 209.20 -7.80 217.00 2175 ---- ---- ---- ---- 211.90 -7.80 219.70 2180 ---- ---- ---- ---- 214.60 -7.90 222.50 2185 ---- ---- ---- ---- 217.30 -8.00 225.30 2190 ---- ---- ---- ---- 220.10 -8.10 228.20 2195 ---- ---- ---- ---- 222.90 -8.10 231.00 2200 ---- ---- ---- ---- 225.70 -8.20 233.90 2205 ---- ---- ---- ---- 228.60 -8.20 236.80 2210 ---- ---- ---- ---- 231.50 -8.30 239.80 2215 ---- ---- ---- ---- 234.40 -8.40 242.80 2220 ---- ---- ---- ---- 237.40 -8.40 245.80 2225 ---- ---- ---- ---- 240.40 -8.40 248.80 2230 ---- ---- ---- ---- 243.40 -8.50 251.90 2235 ---- ---- ---- ---- 246.40 -8.60 255.00 2240 ---- ---- ---- ---- 249.50 -8.60 258.10 2245 ---- ---- ---- ---- 252.60 -8.70 261.30 2250 ---- ---- ---- ---- 255.70 -8.70 264.40 2255 ---- ---- ---- ---- 258.80 -8.80 267.60 2260 ---- ---- ---- ---- 262.00 -8.90 270.90 2265 ---- ---- ---- ---- 265.20 -8.90 274.10 2270 ---- ---- ---- ---- 268.40 -9.00 277.40 2275 ---- ---- ---- ---- 271.70 -9.00 280.70 2280 ---- ---- ---- ---- 274.90 -9.10 284.00 2285 ---- ---- ---- ---- 278.20 -9.20 287.40 2290 ---- ---- ---- ---- 281.50 -9.20 290.70 2295 ---- ---- ---- ---- 284.90 -9.20 294.10 2300 ---- ---- ---- ---- 288.20 -9.40 297.60 2305 ---- ---- ---- ---- 291.60 -9.40 301.00 2310 ---- ---- ---- ---- 295.00 -9.50 304.50 2315 ---- ---- ---- ---- 298.50 -9.40 307.90 2320 ---- ---- ---- ---- 301.90 -9.50 311.40 2325 ---- ---- ---- ---- 305.40 -9.50 314.90 2330 ---- ---- ---- ---- 308.90 -9.60 318.50 2335 ---- ---- ---- ---- 312.40 -9.60 322.00 2340 ---- ---- ---- ---- 315.90 -9.70 325.60 2345 ---- ---- ---- ---- 319.40 -9.80 329.20 2350 ---- ---- ---- ---- 323.00 -9.80 332.80 2355 ---- ---- ---- ---- 326.60 -9.80 336.40 2360 ---- ---- ---- ---- 330.10 -10.00 340.10 2365 ---- ---- ---- ---- 333.80 -9.90 343.70 2370 ---- ---- ---- ---- 337.40 -10.00 347.40 2375 ---- ---- ---- ---- 341.00 -10.10 351.10 2380 ---- ---- ---- ---- 344.70 -10.10 354.80 2385 ---- ---- ---- ---- 348.30 -10.20 358.50 2390 ---- ---- ---- ---- 352.00 -10.20 362.20 2395 ---- ---- ---- ---- 355.70 -10.30 366.00 2400 ---- ---- ---- ---- 359.40 -10.30 369.70 2405 ---- ---- ---- ---- 363.10 -10.40 373.50 2410 ---- ---- ---- ---- 366.90 -10.40 377.30 2415 ---- ---- ---- ---- 370.60 -10.50 381.10 2420 ---- ---- ---- ---- 374.40 -10.50 384.90 2425 ---- ---- ---- ---- 378.10 -10.60 388.70 2430 ---- ---- ---- ---- 381.90 -10.60 392.50 2435 ---- ---- ---- ---- 385.70 -10.60 396.30 2440 ---- ---- ---- ---- 389.50 -10.70 400.20 2445 ---- ---- ---- ---- 393.30 -10.70 404.00 2450 ---- ---- ---- ---- 397.10 -10.80 407.90 2455 ---- ---- ---- ---- 400.90 -10.90 411.80 2460 ---- ---- ---- ---- 404.80 -10.80 415.60 2465 ---- ---- ---- ---- 408.60 -10.90 419.50 2470 ---- ---- ---- ---- 412.50 -10.90 423.40 2475 ---- ---- ---- ---- 416.30 -11.00 427.30 2480 ---- ---- ---- ---- 420.20 -11.10 431.30 2485 ---- ---- ---- ---- 424.10 -11.10 435.20 2490 ---- ---- ---- ---- 428.00 -11.10 439.10 2495 ---- ---- ---- ---- 431.90 -11.20 443.10 2500 ---- ---- ---- ---- 435.80 -11.20 447.00 2505 ---- ---- ---- ---- 439.70 -11.30 451.00 2510 ---- ---- ---- ---- 443.60 -11.30 454.90 2515 ---- ---- ---- ---- 447.60 -11.30 458.90 2520 ---- ---- ---- ---- 451.50 -11.40 462.90 2525 ---- ---- ---- ---- 455.50 -11.40 466.90 2530 ---- ---- ---- ---- 459.40 -11.50 470.90 2540 ---- ---- ---- ---- 467.40 -11.50 478.90 2550 ---- ---- ---- ---- 475.40 -11.60 487.00 2560 ---- ---- ---- ---- 483.40 -11.70 495.10 2570 ---- ---- ---- ---- 491.50 -11.70 503.20 2575 ---- ---- ---- ---- 495.50 -11.80 507.30 2580 ---- ---- ---- ---- 499.50 -11.90 511.40 2590 ---- ---- ---- ---- 507.70 -11.90 519.60 2600 ---- ---- ---- ---- 515.80 -12.00 527.80 2610 ---- ---- ---- ---- 524.00 -12.10 536.10 2625 ---- ---- ---- ---- 536.30 -12.20 548.50 2650 ---- ---- ---- ---- 557.00 -12.40 569.40 2675 ---- ---- ---- ---- 577.90 -12.50 590.40 2700 ---- ---- ---- ---- 598.90 -12.70 611.60 2725 ---- ---- ---- ---- 620.10 -12.80 632.90 2750 ---- ---- ---- ---- 641.50 -12.90 654.40 2775 ---- ---- ---- ---- 663.00 -13.10 676.10 2800 ---- ---- ---- ---- 684.60 -13.20 697.80 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 41.20 -1.60 42.80 1400 ---- ---- ---- ---- 43.40 -1.80 45.20 1425 ---- ---- ---- ---- 45.80 -1.80 47.60 1450 ---- ---- ---- ---- 48.20 -1.90 50.10 1475 ---- ---- ---- ---- 50.70 -2.10 52.80 1500 ---- ---- ---- ---- 53.30 -2.20 55.50 1525 ---- ---- ---- ---- 56.00 -2.30 58.30 1550 ---- ---- ---- ---- 58.80 -2.40 61.20 1570 ---- ---- ---- ---- 61.10 -2.50 63.60 1575 ---- ---- ---- ---- 61.70 -2.50 64.20 1580 ---- ---- ---- ---- 62.30 -2.50 64.80 1590 ---- ---- ---- ---- 63.50 -2.50 66.00 1600 ---- ---- ---- ---- 64.70 -2.60 67.30 1610 ---- ---- ---- ---- 65.90 -2.70 68.60 1620 ---- ---- ---- ---- 67.10 -2.70 69.80 1625 ---- ---- ---- ---- 67.70 -2.80 70.50 1630 ---- ---- ---- ---- 68.40 -2.80 71.20 1640 ---- ---- ---- ---- 69.60 -2.90 72.50 1650 ---- ---- ---- ---- 70.90 -2.90 73.80 1660 ---- ---- ---- ---- 72.20 -3.00 75.20 1670 ---- ---- ---- ---- 73.60 -3.00 76.60 1675 ---- ---- ---- ---- 74.20 -3.10 77.30 1680 ---- ---- ---- ---- 74.90 -3.10 78.00 1685 ---- ---- ---- ---- 75.60 -3.10 78.70 1690 ---- ---- ---- ---- 76.30 -3.10 79.40 1695 ---- ---- ---- ---- 77.00 -3.10 80.10 1700 ---- ---- ---- ---- 77.70 -3.10 80.80 1705 ---- ---- ---- ---- 78.40 -3.20 81.60 1710 ---- ---- ---- ---- 79.10 -3.20 82.30 1715 ---- ---- ---- ---- 79.80 -3.30 83.10 1720 ---- ---- ---- ---- 80.50 -3.30 83.80 1725 ---- ---- ---- ---- 81.20 -3.40 84.60 1730 ---- ---- ---- ---- 82.00 -3.30 85.30 1735 ---- ---- ---- ---- 82.70 -3.40 86.10 1740 ---- ---- ---- ---- 83.50 -3.40 86.90 1745 ---- ---- ---- ---- 84.20 -3.50 87.70 1750 ---- ---- ---- ---- 85.00 -3.50 88.50 1755 ---- ---- ---- ---- 85.70 -3.60 89.30 1760 ---- ---- ---- ---- 86.50 -3.60 90.10 1765 ---- ---- ---- ---- 87.30 -3.60 90.90 1770 ---- ---- ---- ---- 88.10 -3.70 91.80 1775 ---- ---- ---- ---- 88.90 -3.70 92.60 1780 ---- ---- ---- ---- 89.70 -3.80 93.50 1785 ---- ---- ---- ---- 90.60 -3.70 94.30 1790 ---- ---- ---- ---- 91.40 -3.80 95.20 1795 ---- ---- ---- ---- 92.20 -3.90 96.10 1800 ---- ---- ---- ---- 93.10 -3.90 97.00 1805 ---- ---- ---- ---- 94.00 -3.90 97.90 1810 ---- ---- ---- ---- 94.80 -4.00 98.80 1815 ---- ---- ---- ---- 95.70 -4.00 99.70 1820 ---- ---- ---- ---- 96.60 -4.00 100.60 1825 ---- ---- ---- ---- 97.50 -4.10 101.60 1830 ---- ---- ---- ---- 98.50 -4.10 102.60 1835 ---- ---- ---- ---- 99.40 -4.10 103.50 1840 ---- ---- ---- ---- 100.40 -4.10 104.50 1845 ---- ---- ---- ---- 101.30 -4.20 105.50 1850 ---- ---- ---- ---- 102.30 -4.20 106.50 1855 ---- ---- ---- ---- 103.30 -4.30 107.60 1860 ---- ---- ---- ---- 104.30 -4.30 108.60 1865 ---- ---- ---- ---- 105.30 -4.40 109.70 1870 ---- ---- ---- ---- 106.40 -4.40 110.80 1875 ---- ---- ---- ---- 107.40 -4.50 111.90 1880 ---- ---- ---- ---- 108.50 -4.50 113.00 1885 ---- ---- ---- ---- 109.60 -4.50 114.10 1890 ---- ---- ---- ---- 110.70 -4.60 115.30 1895 ---- ---- ---- ---- 111.80 -4.60 116.40 1900 ---- ---- ---- ---- 112.90 -4.70 117.60 1905 ---- ---- ---- ---- 114.10 -4.70 118.80 1910 ---- ---- ---- ---- 115.30 -4.80 120.10 1915 ---- ---- ---- ---- 116.50 -4.80 121.30 1920 ---- ---- ---- ---- 117.70 -4.90 122.60 1925 ---- ---- ---- ---- 119.00 -4.90 123.90 1930 ---- ---- ---- ---- 120.20 -5.00 125.20 1935 ---- ---- ---- ---- 121.50 -5.00 126.50 1940 ---- ---- ---- ---- 122.80 -5.10 127.90 1945 ---- ---- ---- ---- 124.20 -5.10 129.30 1950 ---- ---- ---- ---- 125.50 -5.20 130.70 1955 ---- ---- ---- ---- 126.90 -5.20 132.10 1960 ---- ---- ---- ---- 128.30 -5.30 133.60 1965 ---- ---- ---- ---- 129.80 -5.30 135.10 1970 ---- ---- ---- ---- 131.20 -5.40 136.60 1975 ---- ---- ---- ---- 132.70 -5.40 138.10 1980 ---- ---- ---- ---- 134.20 -5.50 139.70 1985 ---- ---- ---- ---- 135.80 -5.50 141.30 1990 ---- ---- ---- ---- 137.30 -5.60 142.90 1995 ---- ---- ---- ---- 138.90 -5.60 144.50 2000 ---- ---- ---- ---- 140.50 -5.70 146.20 2005 ---- ---- ---- ---- 142.20 -5.70 147.90 2010 ---- ---- ---- ---- 143.90 -5.70 149.60 2015 ---- ---- ---- ---- 145.60 -5.80 151.40 2020 ---- ---- ---- ---- 147.30 -5.80 153.10 2025 ---- ---- ---- ---- 149.00 -5.90 154.90 2030 ---- ---- ---- ---- 150.80 -6.00 156.80 2035 ---- ---- ---- ---- 152.60 -6.10 158.70 2040 ---- ---- ---- ---- 154.50 -6.10 160.60 2045 ---- ---- ---- ---- 156.40 -6.10 162.50 2050 ---- ---- ---- ---- 158.30 -6.10 164.40 2055 ---- ---- ---- ---- 160.20 -6.20 166.40 2060 ---- ---- ---- ---- 162.20 -6.20 168.40 2065 ---- ---- ---- ---- 164.10 -6.40 170.50 2070 ---- ---- ---- ---- 166.20 -6.40 172.60 2075 ---- ---- ---- ---- 168.20 -6.50 174.70 2080 ---- ---- ---- ---- 170.30 -6.50 176.80 2085 ---- ---- ---- ---- 172.40 -6.60 179.00 2090 ---- ---- ---- ---- 174.60 -6.60 181.20 2095 ---- ---- ---- ---- 176.70 -6.70 183.40 2100 ---- ---- ---- ---- 178.90 -6.80 185.70 2105 ---- ---- ---- ---- 181.10 -6.80 187.90 2110 ---- ---- ---- ---- 183.40 -6.80 190.20 2115 ---- ---- ---- ---- 185.60 -6.90 192.50 2120 ---- ---- ---- ---- 187.90 -7.00 194.90 2125 ---- ---- ---- ---- 190.20 -7.10 197.30 2130 ---- ---- ---- ---- 192.60 -7.00 199.60 2135 ---- ---- ---- ---- 194.90 -7.20 202.10 2140 ---- ---- ---- ---- 197.30 -7.20 204.50 2145 ---- ---- ---- ---- 199.70 -7.30 207.00 2150 ---- ---- ---- ---- 202.20 -7.30 209.50 2155 ---- ---- ---- ---- 204.70 -7.30 212.00 2160 ---- ---- ---- ---- 207.20 -7.40 214.60 2165 ---- ---- ---- ---- 209.70 -7.50 217.20 2170 ---- ---- ---- ---- 212.20 -7.60 219.80 2175 ---- ---- ---- ---- 214.80 -7.60 222.40 2180 ---- ---- ---- ---- 217.40 -7.70 225.10 2185 ---- ---- ---- ---- 220.10 -7.70 227.80 2190 ---- ---- ---- ---- 222.70 -7.80 230.50 2195 ---- ---- ---- ---- 225.40 -7.90 233.30 2200 ---- ---- ---- ---- 228.20 -7.90 236.10 2205 ---- ---- ---- ---- 230.90 -8.00 238.90 2210 ---- ---- ---- ---- 233.70 -8.00 241.70 2215 ---- ---- ---- ---- 236.50 -8.10 244.60 2220 ---- ---- ---- ---- 239.40 -8.10 247.50 2225 ---- ---- ---- ---- 242.20 -8.20 250.40 2230 ---- ---- ---- ---- 245.10 -8.20 253.30 2235 ---- ---- ---- ---- 248.10 -8.20 256.30 2240 ---- ---- ---- ---- 251.00 -8.30 259.30 2245 ---- ---- ---- ---- 254.00 -8.40 262.40 2250 ---- ---- ---- ---- 257.00 -8.50 265.50 2255 ---- ---- ---- ---- 260.10 -8.50 268.60 2260 ---- ---- ---- ---- 263.10 -8.60 271.70 2265 ---- ---- ---- ---- 266.20 -8.60 274.80 2270 ---- ---- ---- ---- 269.40 -8.60 278.00 2275 ---- ---- ---- ---- 272.50 -8.70 281.20 2280 ---- ---- ---- ---- 275.70 -8.80 284.50 2285 ---- ---- ---- ---- 278.90 -8.80 287.70 2290 ---- ---- ---- ---- 282.10 -8.90 291.00 2295 ---- ---- ---- ---- 285.40 -8.90 294.30 2300 ---- ---- ---- ---- 288.70 -8.90 297.60 2305 ---- ---- ---- ---- 292.00 -9.00 301.00 2310 ---- ---- ---- ---- 295.30 -9.10 304.40 2315 ---- ---- ---- ---- 298.60 -9.20 307.80 2320 ---- ---- ---- ---- 302.00 -9.20 311.20 2325 ---- ---- ---- ---- 305.40 -9.20 314.60 2330 ---- ---- ---- ---- 308.80 -9.30 318.10 2335 ---- ---- ---- ---- 312.30 -9.30 321.60 2340 ---- ---- ---- ---- 315.70 -9.40 325.10 2345 ---- ---- ---- ---- 319.20 -9.40 328.60 2350 ---- ---- ---- ---- 322.70 -9.50 332.20 2355 ---- ---- ---- ---- 326.20 -9.50 335.70 2360 ---- ---- ---- ---- 329.70 -9.60 339.30 2365 ---- ---- ---- ---- 333.30 -9.60 342.90 2370 ---- ---- ---- ---- 336.90 -9.60 346.50 2375 ---- ---- ---- ---- 340.40 -9.80 350.20 2380 ---- ---- ---- ---- 344.00 -9.80 353.80 2385 ---- ---- ---- ---- 347.70 -9.80 357.50 2390 ---- ---- ---- ---- 351.30 -9.90 361.20 2395 ---- ---- ---- ---- 355.00 -9.90 364.90 2400 ---- ---- ---- ---- 358.60 -10.00 368.60 2405 ---- ---- ---- ---- 362.30 -10.00 372.30 2410 ---- ---- ---- ---- 366.00 -10.00 376.00 2415 ---- ---- ---- ---- 369.70 -10.10 379.80 2420 ---- ---- ---- ---- 373.40 -10.20 383.60 2425 ---- ---- ---- ---- 377.10 -10.20 387.30 2430 ---- ---- ---- ---- 380.90 -10.20 391.10 2435 ---- ---- ---- ---- 384.60 -10.30 394.90 2440 ---- ---- ---- ---- 388.40 -10.30 398.70 2445 ---- ---- ---- ---- 392.20 -10.30 402.50 2450 ---- ---- ---- ---- 396.00 -10.40 406.40 2455 ---- ---- ---- ---- 399.80 -10.40 410.20 2460 ---- ---- ---- ---- 403.60 -10.50 414.10 2465 ---- ---- ---- ---- 407.40 -10.50 417.90 2470 ---- ---- ---- ---- 411.20 -10.60 421.80 2475 ---- ---- ---- ---- 415.10 -10.60 425.70 2480 ---- ---- ---- ---- 418.90 -10.70 429.60 2485 ---- ---- ---- ---- 422.80 -10.70 433.50 2490 ---- ---- ---- ---- 426.60 -10.80 437.40 2495 ---- ---- ---- ---- 430.50 -10.80 441.30 2500 ---- ---- ---- ---- 434.40 -10.80 445.20 2505 ---- ---- ---- ---- 438.30 -10.80 449.10 2510 ---- ---- ---- ---- 442.10 -10.90 453.00 2515 ---- ---- ---- ---- 446.10 -10.90 457.00 2520 ---- ---- ---- ---- 450.00 -10.90 460.90 2525 ---- ---- ---- ---- 453.90 -11.00 464.90 2530 ---- ---- ---- ---- 457.80 -11.10 468.90 2535 ---- ---- ---- ---- 461.80 -11.10 472.90 2540 ---- ---- ---- ---- 465.70 -11.10 476.80 2550 ---- ---- ---- ---- 473.60 -11.20 484.80 2560 ---- ---- ---- ---- 481.60 -11.30 492.90 2570 ---- ---- ---- ---- 489.60 -11.30 500.90 2575 ---- ---- ---- ---- 493.60 -11.40 505.00 2580 ---- ---- ---- ---- 497.60 -11.40 509.00 2590 ---- ---- ---- ---- 505.70 -11.50 517.20 2600 ---- ---- ---- ---- 513.70 -11.60 525.30 2610 ---- ---- ---- ---- 521.90 -11.60 533.50 2620 ---- ---- ---- ---- 530.00 -11.70 541.70 2625 ---- ---- ---- ---- 534.10 -11.70 545.80 2630 ---- ---- ---- ---- 538.20 -11.80 550.00 2650 ---- ---- ---- ---- 554.60 -11.90 566.50 2675 ---- ---- ---- ---- 575.30 -12.10 587.40 2700 ---- ---- ---- ---- 596.20 -12.30 608.50 2725 ---- ---- ---- ---- 617.20 -12.50 629.70 2750 ---- ---- ---- ---- 638.40 -12.60 651.00 2775 ---- ---- ---- ---- 659.80 -12.70 672.50 2800 ---- ---- ---- ---- 681.30 -12.80 694.10 2825 ---- ---- ---- ---- 702.90 -13.00 715.90 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 50.70 -1.80 52.50 1425 ---- ---- ---- ---- 53.20 -2.00 55.20 1450 ---- ---- ---- ---- 55.80 -2.00 57.80 1475 ---- ---- ---- ---- 58.50 -2.10 60.60 1500 ---- ---- ---- ---- 61.20 -2.30 63.50 1525 ---- ---- ---- ---- 64.10 -2.30 66.40 1550 ---- ---- ---- ---- 67.00 -2.50 69.50 1575 ---- ---- ---- ---- 70.00 -2.60 72.60 1580 ---- ---- ---- ---- 70.60 -2.60 73.20 1590 ---- ---- ---- ---- 71.80 -2.70 74.50 1600 ---- ---- ---- ---- 73.10 -2.70 75.80 1610 ---- ---- ---- ---- 74.30 -2.80 77.10 1620 ---- ---- ---- ---- 75.60 -2.90 78.50 1625 ---- ---- ---- ---- 76.30 -2.80 79.10 1630 ---- ---- ---- ---- 76.90 -2.90 79.80 1640 ---- ---- ---- ---- 78.20 -3.00 81.20 1650 ---- ---- ---- ---- 79.60 -3.00 82.60 1660 ---- ---- ---- ---- 80.90 -3.10 84.00 1670 ---- ---- ---- ---- 82.30 -3.10 85.40 1675 ---- ---- ---- ---- 83.00 -3.10 86.10 1680 ---- ---- ---- ---- 83.60 -3.20 86.80 1685 ---- ---- ---- ---- 84.30 -3.20 87.50 1690 ---- ---- ---- ---- 85.00 -3.30 88.30 1695 ---- ---- ---- ---- 85.70 -3.30 89.00 1700 ---- ---- ---- ---- 86.50 -3.20 89.70 1705 ---- ---- ---- ---- 87.20 -3.30 90.50 1710 ---- ---- ---- ---- 87.90 -3.30 91.20 1715 ---- ---- ---- ---- 88.60 -3.40 92.00 1720 ---- ---- ---- ---- 89.40 -3.40 92.80 1725 ---- ---- ---- ---- 90.10 -3.40 93.50 1730 ---- ---- ---- ---- 90.80 -3.50 94.30 1735 ---- ---- ---- ---- 91.60 -3.50 95.10 1740 ---- ---- ---- ---- 92.30 -3.60 95.90 1745 ---- ---- ---- ---- 93.10 -3.60 96.70 1750 ---- ---- ---- ---- 93.90 -3.60 97.50 1755 ---- ---- ---- ---- 94.70 -3.60 98.30 1760 ---- ---- ---- ---- 95.40 -3.70 99.10 1765 ---- ---- ---- ---- 96.20 -3.70 99.90 1770 ---- ---- ---- ---- 97.00 -3.80 100.80 1775 ---- ---- ---- ---- 97.90 -3.70 101.60 1780 ---- ---- ---- ---- 98.70 -3.80 102.50 1785 ---- ---- ---- ---- 99.50 -3.80 103.30 1790 ---- ---- ---- ---- 100.30 -3.90 104.20 1795 ---- ---- ---- ---- 101.20 -3.90 105.10 1800 ---- ---- ---- ---- 102.00 -4.00 106.00 1805 ---- ---- ---- ---- 102.90 -4.00 106.90 1810 ---- ---- ---- ---- 103.80 -4.00 107.80 1815 ---- ---- ---- ---- 104.70 -4.00 108.70 1820 ---- ---- ---- ---- 105.60 -4.00 109.60 1825 ---- ---- ---- ---- 106.50 -4.10 110.60 1830 ---- ---- ---- ---- 107.40 -4.10 111.50 1835 ---- ---- ---- ---- 108.30 -4.20 112.50 1840 ---- ---- ---- ---- 109.30 -4.20 113.50 1845 ---- ---- ---- ---- 110.20 -4.30 114.50 1850 ---- ---- ---- ---- 111.20 -4.30 115.50 1855 ---- ---- ---- ---- 112.20 -4.30 116.50 1860 ---- ---- ---- ---- 113.20 -4.30 117.50 1865 ---- ---- ---- ---- 114.20 -4.40 118.60 1870 ---- ---- ---- ---- 115.20 -4.50 119.70 1875 ---- ---- ---- ---- 116.30 -4.40 120.70 1880 ---- ---- ---- ---- 117.30 -4.50 121.80 1885 ---- ---- ---- ---- 118.40 -4.60 123.00 1890 ---- ---- ---- ---- 119.50 -4.60 124.10 1895 ---- ---- ---- ---- 120.60 -4.60 125.20 1900 ---- ---- ---- ---- 121.70 -4.70 126.40 1905 ---- ---- ---- ---- 122.90 -4.70 127.60 1910 ---- ---- ---- ---- 124.00 -4.80 128.80 1915 ---- ---- ---- ---- 125.20 -4.80 130.00 1920 ---- ---- ---- ---- 126.40 -4.90 131.30 1925 ---- ---- ---- ---- 127.60 -4.90 132.50 1930 ---- ---- ---- ---- 128.90 -4.90 133.80 1935 ---- ---- ---- ---- 130.10 -5.00 135.10 1940 ---- ---- ---- ---- 131.40 -5.10 136.50 1945 ---- ---- ---- ---- 132.70 -5.10 137.80 1950 ---- ---- ---- ---- 134.10 -5.10 139.20 1955 ---- ---- ---- ---- 135.40 -5.20 140.60 1960 ---- ---- ---- ---- 136.80 -5.20 142.00 1965 ---- ---- ---- ---- 138.20 -5.30 143.50 1970 ---- ---- ---- ---- 139.60 -5.40 145.00 1975 ---- ---- ---- ---- 141.10 -5.40 146.50 1980 ---- ---- ---- ---- 142.60 -5.40 148.00 1985 ---- ---- ---- ---- 144.10 -5.50 149.60 1990 ---- ---- ---- ---- 145.60 -5.50 151.10 1995 ---- ---- ---- ---- 147.20 -5.50 152.70 2000 ---- ---- ---- ---- 148.80 -5.60 154.40 2005 ---- ---- ---- ---- 150.40 -5.60 156.00 2010 ---- ---- ---- ---- 152.00 -5.70 157.70 2015 ---- ---- ---- ---- 153.70 -5.80 159.50 2020 ---- ---- ---- ---- 155.40 -5.80 161.20 2025 ---- ---- ---- ---- 157.10 -5.90 163.00 2030 ---- ---- ---- ---- 158.90 -5.90 164.80 2035 ---- ---- ---- ---- 160.60 -6.00 166.60 2040 ---- ---- ---- ---- 162.40 -6.10 168.50 2045 ---- ---- ---- ---- 164.30 -6.10 170.40 2050 ---- ---- ---- ---- 166.20 -6.10 172.30 2055 ---- ---- ---- ---- 168.00 -6.20 174.20 2060 ---- ---- ---- ---- 170.00 -6.20 176.20 2065 ---- ---- ---- ---- 171.90 -6.30 178.20 2070 ---- ---- ---- ---- 173.90 -6.30 180.20 2075 ---- ---- ---- ---- 175.90 -6.40 182.30 2080 ---- ---- ---- ---- 178.00 -6.40 184.40 2085 ---- ---- ---- ---- 180.10 -6.50 186.60 2090 ---- ---- ---- ---- 182.20 -6.50 188.70 2095 ---- ---- ---- ---- 184.30 -6.60 190.90 2100 ---- ---- ---- ---- 186.50 -6.60 193.10 2105 ---- ---- ---- ---- 188.60 -6.80 195.40 2110 ---- ---- ---- ---- 190.90 -6.70 197.60 2115 ---- ---- ---- ---- 193.10 -6.80 199.90 2120 ---- ---- ---- ---- 195.30 -6.90 202.20 2125 ---- ---- ---- ---- 197.60 -7.00 204.60 2130 ---- ---- ---- ---- 199.90 -7.00 206.90 2135 ---- ---- ---- ---- 202.30 -7.00 209.30 2140 ---- ---- ---- ---- 204.60 -7.10 211.70 2145 ---- ---- ---- ---- 207.00 -7.20 214.20 2150 ---- ---- ---- ---- 209.40 -7.20 216.60 2155 ---- ---- ---- ---- 211.90 -7.20 219.10 2160 ---- ---- ---- ---- 214.30 -7.40 221.70 2165 ---- ---- ---- ---- 216.80 -7.40 224.20 2170 ---- ---- ---- ---- 219.40 -7.40 226.80 2175 ---- ---- ---- ---- 221.90 -7.50 229.40 2180 ---- ---- ---- ---- 224.50 -7.50 232.00 2185 ---- ---- ---- ---- 227.10 -7.60 234.70 2190 ---- ---- ---- ---- 229.70 -7.60 237.30 2195 ---- ---- ---- ---- 232.40 -7.70 240.10 2200 ---- ---- ---- ---- 235.10 -7.70 242.80 2205 ---- ---- ---- ---- 237.80 -7.80 245.60 2210 ---- ---- ---- ---- 240.50 -7.90 248.40 2215 ---- ---- ---- ---- 243.30 -7.90 251.20 2220 ---- ---- ---- ---- 246.10 -8.00 254.10 2225 ---- ---- ---- ---- 248.90 -8.00 256.90 2230 ---- ---- ---- ---- 251.80 -8.00 259.80 2235 ---- ---- ---- ---- 254.70 -8.10 262.80 2240 ---- ---- ---- ---- 257.60 -8.20 265.80 2245 ---- ---- ---- ---- 260.50 -8.30 268.80 2250 ---- ---- ---- ---- 263.50 -8.30 271.80 2255 ---- ---- ---- ---- 266.50 -8.30 274.80 2260 ---- ---- ---- ---- 269.60 -8.30 277.90 2265 ---- ---- ---- ---- 272.60 -8.50 281.10 2270 ---- ---- ---- ---- 275.70 -8.50 284.20 2275 ---- ---- ---- ---- 278.80 -8.60 287.40 2280 ---- ---- ---- ---- 282.00 -8.60 290.60 2285 ---- ---- ---- ---- 285.20 -8.60 293.80 2290 ---- ---- ---- ---- 288.30 -8.70 297.00 2295 ---- ---- ---- ---- 291.60 -8.70 300.30 2300 ---- ---- ---- ---- 294.80 -8.80 303.60 2305 ---- ---- ---- ---- 298.10 -8.80 306.90 2310 ---- ---- ---- ---- 301.40 -8.90 310.30 2315 ---- ---- ---- ---- 304.70 -9.00 313.70 2320 ---- ---- ---- ---- 308.10 -9.00 317.10 2325 ---- ---- ---- ---- 311.40 -9.10 320.50 2330 ---- ---- ---- ---- 314.80 -9.10 323.90 2335 ---- ---- ---- ---- 318.20 -9.20 327.40 2340 ---- ---- ---- ---- 321.70 -9.10 330.80 2345 ---- ---- ---- ---- 325.10 -9.20 334.30 2350 ---- ---- ---- ---- 328.60 -9.30 337.90 2355 ---- ---- ---- ---- 332.10 -9.30 341.40 2360 ---- ---- ---- ---- 335.60 -9.40 345.00 2365 ---- ---- ---- ---- 339.10 -9.40 348.50 2370 ---- ---- ---- ---- 342.70 -9.40 352.10 2375 ---- ---- ---- ---- 346.20 -9.50 355.70 2380 ---- ---- ---- ---- 349.80 -9.60 359.40 2385 ---- ---- ---- ---- 353.40 -9.60 363.00 2390 ---- ---- ---- ---- 357.00 -9.70 366.70 2395 ---- ---- ---- ---- 360.70 -9.70 370.40 2400 ---- ---- ---- ---- 364.30 -9.80 374.10 2405 ---- ---- ---- ---- 368.00 -9.80 377.80 2410 ---- ---- ---- ---- 371.70 -9.80 381.50 2415 ---- ---- ---- ---- 375.40 -9.80 385.20 2420 ---- ---- ---- ---- 379.10 -9.90 389.00 2425 ---- ---- ---- ---- 382.80 -9.90 392.70 2430 ---- ---- ---- ---- 386.50 -10.00 396.50 2435 ---- ---- ---- ---- 390.30 -10.00 400.30 2440 ---- ---- ---- ---- 394.00 -10.10 404.10 2445 ---- ---- ---- ---- 397.80 -10.10 407.90 2450 ---- ---- ---- ---- 401.60 -10.10 411.70 2455 ---- ---- ---- ---- 405.40 -10.20 415.60 2460 ---- ---- ---- ---- 409.20 -10.20 419.40 2465 ---- ---- ---- ---- 413.00 -10.30 423.30 2470 ---- ---- ---- ---- 416.80 -10.30 427.10 2475 ---- ---- ---- ---- 420.60 -10.40 431.00 2480 ---- ---- ---- ---- 424.50 -10.40 434.90 2485 ---- ---- ---- ---- 428.30 -10.50 438.80 2490 ---- ---- ---- ---- 432.20 -10.50 442.70 2495 ---- ---- ---- ---- 436.10 -10.50 446.60 2500 ---- ---- ---- ---- 440.00 -10.50 450.50 2505 ---- ---- ---- ---- 443.80 -10.70 454.50 2510 ---- ---- ---- ---- 447.70 -10.70 458.40 2515 ---- ---- ---- ---- 451.70 -10.60 462.30 2520 ---- ---- ---- ---- 455.60 -10.70 466.30 2525 ---- ---- ---- ---- 459.50 -10.80 470.30 2530 ---- ---- ---- ---- 463.40 -10.80 474.20 2535 ---- ---- ---- ---- 467.40 -10.80 478.20 2540 ---- ---- ---- ---- 471.30 -10.90 482.20 2545 ---- ---- ---- ---- 475.30 -10.90 486.20 2550 ---- ---- ---- ---- 479.30 -10.90 490.20 2560 ---- ---- ---- ---- 487.20 -11.00 498.20 2570 ---- ---- ---- ---- 495.20 -11.10 506.30 2575 ---- ---- ---- ---- 499.20 -11.20 510.40 2580 ---- ---- ---- ---- 503.30 -11.10 514.40 2590 ---- ---- ---- ---- 511.30 -11.30 522.60 2600 ---- ---- ---- ---- 519.40 -11.30 530.70 2610 ---- ---- ---- ---- 527.50 -11.40 538.90 2620 ---- ---- ---- ---- 535.70 -11.40 547.10 2625 ---- ---- ---- ---- 539.80 -11.50 551.30 2630 ---- ---- ---- ---- 543.90 -11.50 555.40 2640 ---- ---- ---- ---- 552.10 -11.60 563.70 2650 ---- ---- ---- ---- 560.30 -11.70 572.00 2675 ---- ---- ---- ---- 581.00 -11.90 592.90 2700 ---- ---- ---- ---- 601.90 -12.00 613.90 2725 ---- ---- ---- ---- 623.00 -12.10 635.10 2750 ---- ---- ---- ---- 644.20 -12.30 656.50 2775 ---- ---- ---- ---- 665.50 -12.40 677.90 2800 ---- ---- ---- ---- 687.00 -12.60 699.60 2825 ---- ---- ---- ---- 708.70 -12.60 721.30 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 66.50 -2.70 69.20 1650 ---- ---- ---- ---- 70.90 -2.80 73.70 1675 ---- ---- ---- ---- 75.60 -2.90 78.50 1700 ---- ---- ---- ---- 80.40 -3.10 83.50 1725 ---- ---- ---- ---- 85.40 -3.30 88.70 1750 ---- ---- ---- ---- 90.60 -3.50 94.10 1775 ---- ---- ---- ---- 96.10 -3.60 99.70 1800 ---- ---- ---- ---- 101.70 -3.90 105.60 1820 ---- ---- ---- ---- 106.40 -4.00 110.40 1825 ---- ---- ---- ---- 107.60 -4.10 111.70 1830 ---- ---- ---- ---- 108.80 -4.10 112.90 1840 ---- ---- ---- ---- 111.30 -4.10 115.40 1850 ---- ---- ---- ---- 113.70 -4.30 118.00 1860 ---- ---- ---- ---- 116.30 -4.30 120.60 1870 ---- ---- ---- ---- 118.80 -4.40 123.20 1875 ---- ---- ---- ---- 120.10 -4.40 124.50 1880 ---- ---- ---- ---- 121.40 -4.50 125.90 1890 ---- ---- ---- ---- 124.00 -4.60 128.60 1900 ---- ---- ---- ---- 126.70 -4.60 131.30 1910 ---- ---- ---- ---- 129.40 -4.70 134.10 1915 ---- ---- ---- ---- 130.80 -4.70 135.50 1920 ---- ---- ---- ---- 132.10 -4.80 136.90 1925 ---- ---- ---- ---- 133.50 -4.90 138.40 1930 ---- ---- ---- ---- 134.90 -4.90 139.80 1935 ---- ---- ---- ---- 136.30 -5.00 141.30 1940 ---- ---- ---- ---- 137.70 -5.00 142.70 1945 ---- ---- ---- ---- 139.20 -5.00 144.20 1950 ---- ---- ---- ---- 140.60 -5.10 145.70 1955 ---- ---- ---- ---- 142.00 -5.20 147.20 1960 ---- ---- ---- ---- 143.50 -5.20 148.70 1965 ---- ---- ---- ---- 145.00 -5.20 150.20 1970 ---- ---- ---- ---- 146.40 -5.30 151.70 1975 ---- ---- ---- ---- 147.90 -5.30 153.20 1980 ---- ---- ---- ---- 149.40 -5.40 154.80 1985 ---- ---- ---- ---- 150.90 -5.40 156.30 1990 ---- ---- ---- ---- 152.40 -5.50 157.90 1995 ---- ---- ---- ---- 154.00 -5.40 159.40 2000 ---- ---- ---- ---- 155.50 -5.50 161.00 2005 ---- ---- ---- ---- 157.10 -5.50 162.60 2010 ---- ---- ---- ---- 158.60 -5.70 164.30 2015 ---- ---- ---- ---- 160.20 -5.70 165.90 2020 ---- ---- ---- ---- 161.90 -5.70 167.60 2025 ---- ---- ---- ---- 163.50 -5.70 169.20 2030 ---- ---- ---- ---- 165.10 -5.80 170.90 2035 ---- ---- ---- ---- 166.80 -5.90 172.70 2040 ---- ---- ---- ---- 168.50 -5.90 174.40 2045 ---- ---- ---- ---- 170.20 -6.00 176.20 2050 ---- ---- ---- ---- 172.00 -6.00 178.00 2055 ---- ---- ---- ---- 173.70 -6.10 179.80 2060 ---- ---- ---- ---- 175.50 -6.10 181.60 2065 ---- ---- ---- ---- 177.40 -6.10 183.50 2070 ---- ---- ---- ---- 179.20 -6.20 185.40 2075 ---- ---- ---- ---- 181.10 -6.30 187.40 2080 ---- ---- ---- ---- 183.00 -6.30 189.30 2085 ---- ---- ---- ---- 185.00 -6.30 191.30 2090 ---- ---- ---- ---- 187.00 -6.40 193.40 2095 ---- ---- ---- ---- 189.00 -6.50 195.50 2100 ---- ---- ---- ---- 191.10 -6.50 197.60 2105 ---- ---- ---- ---- 193.20 -6.50 199.70 2110 ---- ---- ---- ---- 195.30 -6.60 201.90 2115 ---- ---- ---- ---- 197.50 -6.60 204.10 2120 ---- ---- ---- ---- 199.70 -6.70 206.40 2125 ---- ---- ---- ---- 201.90 -6.70 208.60 2130 ---- ---- ---- ---- 204.10 -6.80 210.90 2135 ---- ---- ---- ---- 206.40 -6.80 213.20 2140 ---- ---- ---- ---- 208.70 -6.90 215.60 2145 ---- ---- ---- ---- 211.00 -6.90 217.90 2150 ---- ---- ---- ---- 213.30 -7.00 220.30 2155 ---- ---- ---- ---- 215.70 -7.00 222.70 2160 ---- ---- ---- ---- 218.10 -7.10 225.20 2165 ---- ---- ---- ---- 220.50 -7.20 227.70 2170 ---- ---- ---- ---- 222.90 -7.20 230.10 2175 ---- ---- ---- ---- 225.40 -7.30 232.70 2180 ---- ---- ---- ---- 227.90 -7.30 235.20 2185 ---- ---- ---- ---- 230.40 -7.40 237.80 2190 ---- ---- ---- ---- 232.90 -7.50 240.40 2195 ---- ---- ---- ---- 235.50 -7.50 243.00 2200 ---- ---- ---- ---- 238.10 -7.50 245.60 2205 ---- ---- ---- ---- 240.70 -7.60 248.30 2210 ---- ---- ---- ---- 243.40 -7.60 251.00 2215 ---- ---- ---- ---- 246.10 -7.70 253.80 2220 ---- ---- ---- ---- 248.80 -7.70 256.50 2225 ---- ---- ---- ---- 251.50 -7.80 259.30 2230 ---- ---- ---- ---- 254.30 -7.80 262.10 2235 ---- ---- ---- ---- 257.10 -7.90 265.00 2240 ---- ---- ---- ---- 259.90 -8.00 267.90 2245 ---- ---- ---- ---- 262.80 -8.00 270.80 2250 ---- ---- ---- ---- 265.60 -8.10 273.70 2255 ---- ---- ---- ---- 268.50 -8.10 276.60 2260 ---- ---- ---- ---- 271.50 -8.10 279.60 2265 ---- ---- ---- ---- 274.50 -8.20 282.70 2270 ---- ---- ---- ---- 277.50 -8.20 285.70 2275 ---- ---- ---- ---- 280.50 -8.30 288.80 2280 ---- ---- ---- ---- 283.50 -8.40 291.90 2285 ---- ---- ---- ---- 286.60 -8.40 295.00 2290 ---- ---- ---- ---- 289.80 -8.40 298.20 2295 ---- ---- ---- ---- 292.90 -8.50 301.40 2300 ---- ---- ---- ---- 296.10 -8.50 304.60 2305 ---- ---- ---- ---- 299.30 -8.60 307.90 2310 ---- ---- ---- ---- 302.50 -8.60 311.10 2315 ---- ---- ---- ---- 305.70 -8.70 314.40 2320 ---- ---- ---- ---- 309.00 -8.80 317.80 2325 ---- ---- ---- ---- 312.30 -8.80 321.10 2330 ---- ---- ---- ---- 315.60 -8.90 324.50 2335 ---- ---- ---- ---- 319.00 -8.90 327.90 2340 ---- ---- ---- ---- 322.30 -9.00 331.30 2345 ---- ---- ---- ---- 325.70 -9.00 334.70 2350 ---- ---- ---- ---- 329.20 -9.00 338.20 2355 ---- ---- ---- ---- 332.60 -9.10 341.70 2360 ---- ---- ---- ---- 336.00 -9.20 345.20 2365 ---- ---- ---- ---- 339.50 -9.20 348.70 2370 ---- ---- ---- ---- 343.00 -9.20 352.20 2375 ---- ---- ---- ---- 346.50 -9.30 355.80 2380 ---- ---- ---- ---- 350.10 -9.30 359.40 2385 ---- ---- ---- ---- 353.60 -9.40 363.00 2390 ---- ---- ---- ---- 357.20 -9.40 366.60 2395 ---- ---- ---- ---- 360.80 -9.40 370.20 2400 ---- ---- ---- ---- 364.40 -9.50 373.90 2405 ---- ---- ---- ---- 368.00 -9.50 377.50 2410 ---- ---- ---- ---- 371.70 -9.50 381.20 2415 ---- ---- ---- ---- 375.30 -9.60 384.90 2420 ---- ---- ---- ---- 379.00 -9.60 388.60 2425 ---- ---- ---- ---- 382.70 -9.70 392.40 2430 ---- ---- ---- ---- 386.40 -9.70 396.10 2435 ---- ---- ---- ---- 390.10 -9.80 399.90 2440 ---- ---- ---- ---- 393.80 -9.80 403.60 2445 ---- ---- ---- ---- 397.50 -9.90 407.40 2450 ---- ---- ---- ---- 401.30 -9.90 411.20 2455 ---- ---- ---- ---- 405.10 -9.90 415.00 2460 ---- ---- ---- ---- 408.80 -10.00 418.80 2465 ---- ---- ---- ---- 412.60 -10.10 422.70 2470 ---- ---- ---- ---- 416.40 -10.10 426.50 2475 ---- ---- ---- ---- 420.20 -10.20 430.40 2480 ---- ---- ---- ---- 424.10 -10.10 434.20 2485 ---- ---- ---- ---- 427.90 -10.20 438.10 2490 ---- ---- ---- ---- 431.70 -10.30 442.00 2495 ---- ---- ---- ---- 435.60 -10.30 445.90 2500 ---- ---- ---- ---- 439.50 -10.30 449.80 2505 ---- ---- ---- ---- 443.30 -10.40 453.70 2510 ---- ---- ---- ---- 447.20 -10.40 457.60 2515 ---- ---- ---- ---- 451.10 -10.40 461.50 2520 ---- ---- ---- ---- 455.00 -10.40 465.40 2525 ---- ---- ---- ---- 458.90 -10.50 469.40 2530 ---- ---- ---- ---- 462.80 -10.50 473.30 2535 ---- ---- ---- ---- 466.70 -10.60 477.30 2540 ---- ---- ---- ---- 470.70 -10.60 481.30 2545 ---- ---- ---- ---- 474.60 -10.60 485.20 2550 ---- ---- ---- ---- 478.60 -10.60 489.20 2555 ---- ---- ---- ---- 482.50 -10.70 493.20 2560 ---- ---- ---- ---- 486.50 -10.70 497.20 2565 ---- ---- ---- ---- 490.40 -10.80 501.20 2570 ---- ---- ---- ---- 494.40 -10.90 505.30 2575 ---- ---- ---- ---- 498.40 -10.90 509.30 2580 ---- ---- ---- ---- 502.40 -10.90 513.30 2590 ---- ---- ---- ---- 510.40 -11.00 521.40 2600 ---- ---- ---- ---- 518.50 -11.00 529.50 2610 ---- ---- ---- ---- 526.60 -11.10 537.70 2620 ---- ---- ---- ---- 534.70 -11.20 545.90 2625 ---- ---- ---- ---- 538.80 -11.20 550.00 2630 ---- ---- ---- ---- 542.80 -11.30 554.10 2640 ---- ---- ---- ---- 551.00 -11.30 562.30 2650 ---- ---- ---- ---- 559.20 -11.40 570.60 2660 ---- ---- ---- ---- 567.40 -11.50 578.90 2675 ---- ---- ---- ---- 579.80 -11.60 591.40 2700 ---- ---- ---- ---- 600.60 -11.70 612.30 2725 ---- ---- ---- ---- 621.60 -11.80 633.40 2750 ---- ---- ---- ---- 642.70 -12.00 654.70 2775 ---- ---- ---- ---- 663.90 -12.20 676.10 2800 ---- ---- ---- ---- 685.40 -12.20 697.60 2825 ---- ---- ---- ---- 706.90 -12.40 719.30 2850 ---- ---- ---- ---- 728.60 -12.50 741.10 TOTAL EST.VOL VOLUME OPEN INT OG2 JUN23 Gold Weekly 2 Options CALL 1760 ---- 225.10B 197.20A 197.20A 218.70 +20.20 198.50 1765 ---- 220.10B 192.20A 192.20A 213.70 +20.20 193.50 1770 ---- 215.10B 187.20A 187.20A 208.70 +20.20 188.50 1775 ---- 210.10B 182.20A 182.20A 203.70 +20.20 183.50 1780 ---- 205.10B 177.20A 177.20A 198.70 +20.20 178.50 1785 ---- 200.10B 172.20A 172.20A 193.70 +20.20 173.50 1790 ---- 195.10B 167.20A 167.20A 188.70 +20.20 168.50 1795 ---- 190.10B 162.20A 162.20A 183.70 +20.20 163.50 1800 ---- 185.10B 156.90A 156.90A 178.70 +20.20 158.50 1805 ---- 180.10B 152.20A 152.20A 173.70 +20.20 153.50 1810 ---- 175.10B 147.20A 147.20A 168.70 +20.20 148.50 1815 ---- 170.10B 142.30A 142.30A 163.70 +20.20 143.50 1820 ---- 165.10B 137.30A 137.30A 158.70 +20.20 138.50 1825 ---- 160.10B 132.30A 132.30A 153.70 +20.20 133.50 1830 ---- 155.10B 127.30A 127.30A 148.70 +20.20 128.50 1835 ---- 150.10B 121.90A 121.90A 143.70 +20.20 123.50 2 1840 ---- 145.10B 117.30A 117.30A 138.70 +20.20 118.50 1845 ---- 140.10B 112.30A 112.30A 133.70 +20.20 113.50 1850 ---- 135.10B 106.90A 106.90A 128.70 +20.20 108.50 1855 ---- 130.10B 101.90A 101.90A 123.70 +20.20 103.50 1860 ---- 125.10B 96.90A 96.90A 118.70 +20.20 98.50 1865 ---- 120.10B 91.90A 91.90A 113.70 +20.20 93.50 1870 ---- 115.10B 86.90A 86.90A 108.70 +20.20 88.50 1 1875 ---- 110.10B 81.90A 81.90A 103.70 +20.20 83.50 1880 ---- 105.10B 76.90A 76.90A 98.70 +20.20 78.50 1885 ---- 100.10B 71.90A 71.90A 93.70 +20.20 73.50 1890 ---- 95.10B 67.00A 67.00A 88.70 +20.20 68.50 1895 ---- 90.10B 62.00A 62.00A 83.70 +20.20 63.50 1900 ---- 85.20B 56.80A 56.80A 78.70 +20.10 58.60 1905 ---- 80.30B 52.10A 52.10A 73.70 +20.10 53.60 1910 ---- 75.30B 47.20A 47.20A 68.70 +20.00 48.70 1915 42.50 70.30B 42.30A 70.30B 63.70 +19.90 3 43.80 1 1 1920 ---- 65.20B 37.40A 37.40A 58.70 +19.80 38.90 1925 44.80 60.20B 32.70A 60.20B 53.70 +19.60 1 34.10 1930 51.20 55.20B 28.00A 54.20B 48.70 +19.30 11 29.40 1 12 1935 ---- 50.20B 23.60A 23.60A 43.70 +18.80 24.90 1940 ---- 45.30B 19.20A 19.20A 38.70 +18.20 20.50 1 4 1945 17.60 40.40B 15.20A 40.40B 33.70 +17.20 3 16.50 6 5 1950 15.10 35.40B 11.80A 28.50A 28.80 +15.90 13 12.90 23 20 1955 9.60 30.40B 8.40A 30.40B 24.00 +14.30 13 9.70 3 28 1960 6.80 25.60B 5.90A 19.00A 19.30 +12.20 198 7.10 82 150 1965 5.10 21.00B 4.10A 13.60A 14.80 +9.90 39 4.90 87 83 1970 3.70 16.60B 2.60A 10.60A 10.80 +7.50 165 3.30 112 72 1975 2.10 12.40B 1.60 8.40B 7.50 +5.40 210 2.10 469 440 1980 1.10 9.10 1.00A 5.40B 4.90 +3.60 291 1.30 55 253 1985 1.00 6.30B .60 3.40 2.90 +2.00 180 .90 57 464 1990 .50 4.20B .40A 1.80B 1.70 +1.10 91 .60 485 486 1995 .30 2.90 .20 1.10B 1.10 +.70 176 .40 86 255 2000 .10 1.80 .10 .70A .70 +.40 1147 .30 65 844 2005 1.10 1.10 .30 .30 .50 +.30 42 .20 39 194 2010 .10 .70B .10 .30A .30 +.10 38 .20 39 166 2015 .10 .50 .10 .10 .20 +.10 11 .10 36 109 2020 .20 .30 .20 .10A .10 .00 20 .10 260 196 2025 .10 .20 .10 .10 .10 .00 8 .10 23 107 2030 .20 .20 .10 .10 .10 .00 10 .10 6 114 2035 ---- ---- ---- ---- .10 .00 .10 71 2040 ---- ---- ---- ---- .10 .00 8 .10 172 2045 ---- ---- ---- ---- .10 .00 .10 120 2050 ---- ---- ---- ---- .10 .00 .10 363 2055 ---- ---- ---- ---- .10 .00 1 .10 2 173 2060 ---- ---- ---- ---- .10 .00 .10 509 2065 ---- ---- ---- ---- .10 .00 .10 106 2070 ---- ---- ---- ---- .10 .00 .10 85 2075 ---- ---- ---- ---- .10 .00 .10 360 2080 ---- ---- ---- ---- .10 .00 .10 81 2085 ---- ---- ---- ---- .10 .00 .10 22 2090 ---- ---- ---- ---- .10 .00 .10 1 25 2095 ---- ---- ---- ---- .10 .00 .10 58 2100 ---- ---- ---- ---- .10 .00 .10 152 2105 ---- ---- ---- ---- .10 .00 .10 6 2110 ---- ---- ---- ---- .10 .00 .10 37 2115 ---- ---- ---- ---- .10 .00 .10 2 2120 ---- ---- ---- ---- .10 .00 .10 11 2125 ---- ---- ---- ---- .10 .00 .10 12 2130 ---- ---- ---- ---- .10 .00 .10 7 2135 ---- ---- ---- ---- .10 .00 .10 26 2140 ---- ---- ---- ---- .10 .00 .10 19 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 385 2155 ---- ---- ---- ---- .10 .00 .10 5 15 2160 ---- ---- ---- ---- .10 .00 .10 29 2165 ---- ---- ---- ---- .10 .00 .10 9 2170 ---- ---- ---- ---- .10 .00 .10 1 2175 ---- ---- ---- ---- .10 .00 .10 1 2180 ---- ---- ---- ---- .10 .00 .10 16 2185 ---- ---- ---- ---- .10 .00 .10 18 2190 ---- ---- ---- ---- .10 .00 .10 10 2195 ---- ---- ---- ---- .10 .00 .10 2200 ---- ---- ---- ---- .10 .00 .10 15 2205 ---- ---- ---- ---- .10 .00 .10 2210 ---- ---- ---- ---- .10 .00 .10 6 2215 ---- ---- ---- ---- .10 .00 .10 2220 ---- ---- ---- ---- .10 .00 .10 2225 ---- ---- ---- ---- .10 .00 .10 23 2230 ---- ---- ---- ---- .10 .00 .10 2235 ---- ---- ---- ---- .10 .00 .10 3 2240 ---- ---- ---- ---- .10 .00 .10 7 TOTAL EST.VOL VOLUME OPEN INT OG2 JUN23 Gold Weekly 2 Options PUT 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 1775 ---- ---- ---- ---- .10 .00 .10 1780 ---- ---- ---- ---- .10 .00 .10 7 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 10 1795 ---- ---- ---- ---- .10 .00 .10 1800 ---- ---- ---- ---- .10 .00 .10 1805 ---- ---- ---- ---- .10 .00 .10 1810 ---- ---- ---- ---- .10 .00 .10 33 1815 ---- ---- ---- ---- .10 .00 .10 1820 ---- ---- ---- ---- .10 .00 .10 9 1825 ---- ---- ---- ---- .10 .00 .10 42 1830 ---- ---- ---- ---- .10 .00 .10 15 1835 ---- ---- ---- ---- .10 .00 .10 1840 ---- ---- ---- ---- .10 .00 .10 28 1845 ---- ---- ---- ---- .10 .00 .10 3 1850 ---- ---- ---- ---- .10 .00 .10 176 1855 ---- ---- ---- ---- .10 .00 .10 34 1860 ---- ---- ---- ---- .10 .00 .10 25 1865 ---- ---- ---- ---- .10 .00 .10 33 1870 ---- ---- ---- ---- .10 .00 .10 31 1875 ---- ---- ---- ---- .10 .00 .10 5 31 1880 ---- ---- ---- ---- .10 .00 .10 29 1885 ---- ---- ---- ---- .10 .00 .10 1 145 1890 ---- ---- ---- ---- .10 .00 .10 109 1895 ---- ---- ---- ---- .10 .00 .10 1 89 1900 .10 .10 .10 .10 .10 -.10 1 .20 3 182 1905 ---- ---- .10A .10A .10 -.10 .20 1 75 1910 ---- ---- .10A .10A .10 -.20 .30 3 84 1915 .10 .10 .10 .10 .10 -.30 1 .40 5 22 1920 .50 .60 .10 .10 .10 -.40 66 .50 90 160 1925 .70 .70 .10 .10 .10 -.60 32 .70 32 470 1930 .70 .70 .10A .10A .10 -.90 8 1.00 43 61 1935 1.10 1.10 .10A .70B .10 -1.40 21 1.50 44 110 1940 1.70 2.30B .10 .10 .10 -2.00 59 2.10 122 114 1945 2.20 3.40B .20 .20 .10 -3.00 79 3.10 35 44 1950 4.20 5.00B .30 .30 .20 -4.30 69 4.50 738 740 1955 6.10 7.00B .20 .20 .40 -5.90 71 6.30 192 218 1960 7.60 9.50B .30 .40 .70 -8.00 230 8.70 155 188 1965 12.10 12.60B .80A 1.00A 1.20 -10.30 171 11.50 87 184 1970 7.00 16.10B 1.30 1.70 2.20 -12.70 285 14.90 109 274 1975 16.50 20.20B 2.40A 3.10A 3.90 -14.80 250 18.70 99 165 1980 10.70 24.60B 3.90A 6.00B 6.30 -16.60 170 22.90 137 168 1985 13.50 28.90B 6.30A 8.00A 9.30 -18.20 5 27.50 21 28 1990 12.00 33.60B 9.20A 14.40B 13.10 -19.10 8 32.20 11 252 1995 16.40 38.50B 12.70A 12.70A 17.50 -19.50 2 37.00 4 141 2000 ---- 43.50B 16.70A 43.50B 22.10 -19.80 41.90 7 35 2005 ---- 48.30B 21.10A 48.30B 26.90 -19.90 46.80 5 2 2010 ---- 53.20B 25.60A 53.20B 31.70 -20.10 51.80 30 2015 ---- 58.20B 30.40A 58.20B 36.60 -20.10 56.70 1 2020 51.00 63.20B 35.20A 35.20A 41.50 -20.20 1 61.70 1 19 2025 ---- 68.20B 40.10A 68.20B 46.50 -20.20 66.70 1 2030 ---- 73.20B 45.00A 73.20B 51.50 -20.20 71.70 44 2035 ---- 78.20B 50.00A 78.20B 56.50 -20.20 76.70 1 2040 ---- 83.20B 54.90A 83.20B 61.50 -20.20 81.70 1 2045 ---- 88.20B 59.90A 88.20B 66.50 -20.20 86.70 2050 ---- 93.20B 64.90A 93.20B 71.50 -20.20 91.70 1 20 2055 ---- 98.20B 69.90A 98.20B 76.50 -20.20 96.70 2060 ---- 103.20B 74.90A 103.20B 81.50 -20.20 101.70 1 2065 ---- 108.00B 79.90A 108.00B 86.50 -20.20 106.70 1 2070 ---- 112.70B 84.90A 112.50B 91.50 -20.20 111.70 2075 ---- 118.10B 89.90A 118.10B 96.50 -20.20 116.70 2080 ---- 122.70B 94.90A 122.60B 101.50 -20.20 121.70 2085 ---- 127.70B 99.90A 127.70B 106.50 -20.20 126.70 2090 ---- 132.70B 104.90A 132.70B 111.50 -20.20 131.70 2095 ---- 137.70B 109.90A 137.70B 116.50 -20.20 136.70 2100 ---- 143.10B 114.90A 143.10B 121.50 -20.20 141.70 2105 ---- 147.70B 119.90A 147.70B 126.50 -20.20 146.70 2110 ---- 152.70B 124.90A 152.70B 131.50 -20.20 151.70 2115 ---- 157.70B 129.90A 157.70B 136.50 -20.20 156.70 2120 ---- 162.70B 134.90A 162.70B 141.50 -20.20 161.70 2125 ---- 167.70B 139.80A 167.70B 146.50 -20.20 166.70 2130 ---- 172.70B 144.90A 172.70B 151.50 -20.20 171.70 2135 ---- 177.70B 149.90A 177.70B 156.50 -20.20 176.70 2140 ---- 182.70B 154.90A 182.70B 161.50 -20.20 181.70 2145 ---- 187.70B 159.90A 187.70B 166.50 -20.20 186.70 2150 ---- 193.10B 164.90A 193.10B 171.50 -20.20 191.70 2155 ---- 197.70B 169.90A 197.70B 176.50 -20.20 196.70 2160 ---- 202.70B 174.90A 202.70B 181.50 -20.20 201.70 2165 ---- 207.70B 179.90A 207.70B 186.50 -20.20 206.70 2170 ---- 212.70B 184.90A 212.70B 191.50 -20.20 211.70 2175 ---- 217.70B 189.90A 217.70B 196.50 -20.20 216.70 2180 ---- 222.70B 194.90A 222.70B 201.50 -20.20 221.70 2185 ---- 227.70B 199.90A 227.70B 206.50 -20.20 226.70 2190 ---- 232.70B 204.90A 232.70B 211.50 -20.20 231.70 2195 ---- 237.70B 209.90A 237.70B 216.50 -20.20 236.70 2200 ---- 243.10B 214.90A 243.10B 221.50 -20.20 241.70 2205 ---- 247.70B 219.90A 247.70B 226.50 -20.20 246.70 2210 ---- 252.70B 224.90A 252.70B 231.50 -20.20 251.70 2215 ---- 257.70B 229.90A 257.70B 236.50 -20.20 256.70 2220 ---- 262.70B 234.90A 262.70B 241.50 -20.20 261.70 2225 ---- 267.70B 239.90A 267.70B 246.50 -20.20 266.70 2230 ---- 272.70B 244.90A 272.70B 251.50 -20.20 271.70 2235 ---- 277.70B 249.90A 277.70B 256.50 -20.20 276.70 2240 ---- 282.70B 254.90A 282.70B 261.50 -20.20 281.70 TOTAL EST.VOL VOLUME OPEN INT OG3 JUN23 Gold Weekly 3 Options CALL 1760 ---- 223.30B 197.60A 197.60A 218.60 +20.20 198.40 1765 ---- 218.30B 192.40A 192.40A 213.60 +20.20 193.40 1770 ---- 213.30B 187.60A 187.60A 208.60 +20.20 188.40 1775 ---- 208.30B 181.90A 181.90A 203.60 +20.20 183.40 1780 ---- 203.30B 176.90A 176.90A 198.60 +20.20 178.40 1785 ---- 198.30B 171.90A 171.90A 193.60 +20.20 173.40 1790 ---- 193.40B 166.90A 166.90A 188.60 +20.20 168.40 1795 ---- 188.30B 161.90A 161.90A 183.60 +20.20 163.40 1800 ---- 184.00B 156.90A 156.90A 178.60 +20.20 158.40 1805 ---- 178.30B 151.90A 151.90A 173.60 +20.20 153.40 1810 ---- 173.30B 147.00A 147.00A 168.60 +20.20 148.40 1815 ---- 168.40B 142.00A 142.00A 163.60 +20.20 143.40 1820 ---- 165.20B 137.00A 137.00A 158.60 +20.10 138.50 1825 ---- 160.20B 132.00A 132.00A 153.60 +20.10 133.50 1830 ---- 155.30B 127.10A 127.10A 148.60 +20.10 128.50 1835 ---- 150.30B 122.10A 122.10A 143.60 +20.00 123.60 1840 ---- 145.20B 117.20A 117.20A 138.60 +20.00 118.60 1845 ---- 140.20B 112.20A 112.20A 133.70 +20.00 113.70 1 1850 ---- 135.20B 107.30A 107.30A 128.70 +20.00 108.70 1855 ---- 130.10B 102.40A 102.40A 123.70 +19.90 103.80 1860 ---- 125.30B 97.50A 97.50A 118.70 +19.80 98.90 1865 ---- 120.30B 92.60A 92.60A 113.80 +19.80 94.00 1870 ---- 115.30B 87.80A 87.80A 108.80 +19.60 89.20 1875 ---- 110.40B 82.90A 82.90A 103.90 +19.60 84.30 1880 ---- 105.40B 78.10A 78.10A 98.90 +19.40 79.50 1885 ---- 100.50B 73.40A 73.40A 94.00 +19.30 74.70 1890 ---- 95.50B 68.70A 68.70A 89.10 +19.10 70.00 1895 ---- 90.60B 64.00A 64.00A 84.20 +18.90 65.30 1900 ---- 85.70B 59.40A 59.40A 79.40 +18.70 60.70 1905 ---- 80.80B 55.00A 55.00A 74.60 +18.40 56.20 1910 ---- 76.00B 50.60A 50.60A 69.80 +18.00 51.80 1915 ---- 71.20B 46.30A 46.30A 65.00 +17.50 47.50 1920 ---- 66.50B 42.00A 42.00A 60.40 +17.00 43.40 1925 ---- 61.80B 38.10A 38.10A 55.80 +16.40 39.40 1930 ---- 57.20B 34.30A 34.30A 51.30 +15.70 35.60 20 20 1935 ---- 52.70B 30.70A 30.70A 47.00 +15.10 31.90 1940 ---- 48.10B 27.30A 27.30A 42.80 +14.30 28.50 15 1945 ---- 44.00B 23.90A 23.90A 38.70 +13.40 25.30 1950 ---- 39.80B 20.90A 20.90A 34.80 +12.50 22.30 1 11 1955 27.00 36.00 18.30A 30.10A 31.10 +11.60 4 19.50 22 39 1960 17.10 32.20B 15.80A 26.70A 27.60 +10.70 53 16.90 6 30 1965 15.80 28.70B 13.60A 20.50A 24.40 +9.80 57 14.60 29 1970 12.60 25.40B 11.40A 25.40B 21.30 +8.80 14 12.50 36 49 1975 10.80 22.40B 9.70A 21.80B 18.60 +7.90 48 10.70 63 380 1980 9.00 19.60B 8.20A 15.50A 16.10 +7.10 23 9.00 19 116 1985 6.70 17.10B 6.70 13.30A 13.80 +6.30 21 7.50 92 119 1990 6.30 14.70B 5.80A 11.30A 11.80 +5.50 11 6.30 65 63 1995 5.50 12.60B 4.80A 10.10B 10.00 +4.80 44 5.20 13 77 2000 4.10 10.70B 4.00A 8.80 8.40 +4.00 39 4.40 323 531 2005 4.20 9.00B 3.30A 6.80A 7.10 +3.50 5 3.60 1 12 2010 3.50 7.60B 2.80A 6.00B 5.90 +2.90 12 3.00 75 96 2015 ---- 6.40B 2.30A 2.30A 4.90 +2.40 2.50 3 46 2020 4.00 5.40B 1.90A 4.00A 4.10 +2.00 32 2.10 5 23 2025 3.90 4.50B 1.60A 3.30A 3.40 +1.70 44 1.70 2 258 2030 ---- 3.80B ---- 3.80B 2.80 +1.40 10 1.40 36 262 2035 ---- 3.20B ---- 3.20B 2.40 +1.30 9 1.10 21 73 2040 2.40 2.70B 1.90 1.90 2.00 +1.00 3 1.00 6 50 2045 2.00 2.20B 2.00 2.20B 1.70 +.90 1 .80 11 91 2050 .70 1.90B .70 1.40A 1.40 +.70 28 .70 6 803 2055 ---- 1.60B ---- 1.60B 1.20 +.60 1 .60 87 358 2060 .80 1.30B .80 1.30B 1.10 +.60 14 .50 21 2065 ---- 1.10B ---- 1.10B .90 +.40 .50 1 17 2070 .90 1.00B .60 .60 .80 +.40 24 .40 1 72 2075 .40 .80B .30 .50 .70 +.40 16 .30 16 41 2080 .40 .70B .40 .70B .60 +.30 6 .30 24 26 2085 ---- .60B ---- .60B .50 +.20 .30 1 32 2090 ---- .50B ---- .50B .50 +.30 .20 20 26 2095 .30 .40B .30 .40B .40 +.20 28 .20 28 30 2100 .40 .40 .40 .30A .30 +.10 2 .20 22 54 2105 ---- .30B ---- .30B .30 +.20 .10 19 2110 ---- .30B ---- .30B .30 +.20 15 .10 4 22 2115 .30 .30 .20 .20 .20 +.10 6 .10 62 2120 ---- .20B ---- .20B .20 +.10 1 .10 16 2125 ---- .20B ---- .20B .20 +.10 .10 46 2130 ---- ---- ---- ---- .20 +.10 .10 60 2135 ---- ---- ---- ---- .10 .00 .10 10 2140 ---- ---- ---- ---- .10 .00 .10 2 2145 ---- ---- ---- ---- .10 .00 .10 20 2150 .20 .20 .20 .20 .10 .00 5 .10 28 2155 ---- ---- ---- ---- .10 .00 .10 2160 ---- ---- ---- ---- .10 .00 .10 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 11 1825 ---- ---- ---- ---- .10 -.10 .20 20 20 1830 ---- ---- ---- ---- .10 -.10 .20 89 1835 ---- ---- .20A .20A .10 -.20 .30 20 25 1840 ---- ---- .20A .20A .10 -.20 .30 20 1845 ---- ---- .20A .20A .10 -.30 .40 20 20 1850 .30 .30 .20 .20 .20 -.20 55 .40 60 63 1855 ---- ---- .20A .20A .20 -.30 .50 13 34 1860 ---- ---- .20A .20A .20 -.40 .60 10 25 1865 ---- ---- .30A .30A .20 -.50 15 .70 19 1870 .60 .70 .20 .20 .30 -.60 72 .90 4 75 1875 .30 .30 .30 .30 .40 -.60 4 1.00 12 62 1880 ---- ---- .40A .40A .40 -.80 1.20 31 1885 ---- ---- .40A .40A .50 -.90 1 1.40 4 18 1890 .60 .60 .60 .60 .60 -1.10 12 1.70 16 1895 .50 .50 .50 .50 .70 -1.30 5 2.00 21 1900 1.20 1.20 .60 .70A .80 -1.60 54 2.40 91 81 1905 .90 .90 .90 .90 1.00 -1.90 2 2.90 38 219 1910 ---- ---- 1.10A 1.10A 1.20 -2.30 1 3.50 63 140 1915 1.30 1.30 1.30 1.30 1.50 -2.70 3 4.20 7 233 1920 4.20 4.30 1.50A 1.50A 1.80 -3.20 1054 5.00 2 73 1925 4.70 6.10B 1.80 2.10A 2.20 -3.80 40 6.00 2 12 1930 5.80 7.40B 2.30A 2.60 2.80 -4.40 18 7.20 4 79 1935 3.30 8.80B 2.80A 2.80A 3.40 -5.20 4 8.60 5 15 1940 9.50 10.50B 3.50A 3.90A 4.20 -5.90 35 10.10 8 109 1945 4.80 12.30B 4.20A 4.60 5.10 -6.80 3 11.90 95 1950 7.80 14.40B 5.10A 5.60 6.30 -7.60 20 13.90 28 183 1955 15.50 16.70B 6.20A 10.30B 7.50 -8.60 5 16.10 13 62 1960 16.30 19.20B 7.50A 9.40B 9.10 -9.40 87 18.50 2 465 1965 15.60 22.00B 9.10A 11.20B 10.80 -10.40 33 21.20 126 1970 11.40 25.10B 10.80A 12.00A 12.70 -11.40 21 24.10 34 42 1975 ---- 28.40B 12.70A 27.80B 15.00 -12.20 27.20 5 200 1980 15.30 31.80B 14.80A 17.10B 17.40 -13.20 4 30.60 64 1985 25.40 35.50B 17.30A 20.90B 20.20 -13.90 15 34.10 2 1990 28.20 38.60B 20.00A 20.00A 23.20 -14.70 4 37.90 16 1995 24.60 42.40B 22.90A 22.90A 26.40 -15.40 3 41.80 7 2000 26.30 46.60B 26.00A 26.00A 29.80 -16.10 9 45.90 2 39 2005 29.90 50.90B 29.30A 34.40B 33.40 -16.80 3 50.20 6 2010 ---- 55.40B 32.70A 55.40B 37.30 -17.20 54.50 1 2015 ---- 59.90B 36.60A 59.90B 41.30 -17.70 59.00 2020 ---- 64.60B 40.60A 64.60B 45.40 -18.20 63.60 2025 ---- 69.30B 44.70A 69.30B 49.80 -18.40 68.20 2030 ---- 74.10B 48.90A 74.10B 54.20 -18.70 72.90 2035 ---- 78.90B 53.20A 78.90B 58.70 -19.00 77.70 2040 ---- 83.80B 57.60A 83.80B 63.40 -19.10 82.50 1 2045 ---- 88.60B 62.20A 88.60B 68.00 -19.30 87.30 1 2050 ---- 93.60B 66.90A 93.60B 72.80 -19.40 92.20 2055 ---- 98.50B 71.70A 98.50B 77.60 -19.50 97.10 2060 ---- 103.40B 76.30A 103.40B 82.40 -19.60 102.00 1 2065 ---- 108.40B 81.10A 108.40B 87.30 -19.70 107.00 2070 ---- 113.30B 85.90A 113.30B 92.10 -19.80 111.90 2075 ---- 118.30B 90.90A 118.30B 97.00 -19.90 116.90 2080 ---- 123.30B 95.60A 123.30B 101.90 -19.90 121.80 2085 ---- 128.20B 100.50A 128.20B 106.80 -20.00 126.80 2090 ---- 133.20B 105.40A 133.20B 111.80 -19.90 131.70 2095 ---- 138.20B 110.30A 138.20B 116.70 -20.00 136.70 2100 ---- 143.20B 115.30A 143.20B 121.70 -20.00 141.70 2105 ---- 148.20B 120.20A 148.20B 126.60 -20.00 146.60 2110 ---- 153.20B 125.30A 153.20B 131.60 -20.00 151.60 2115 ---- 158.20B 130.00A 158.20B 136.50 -20.10 156.60 2120 ---- 163.20B 135.10A 163.20B 141.50 -20.10 161.60 2125 ---- 168.10B 140.00A 168.10B 146.50 -20.10 166.60 1 2130 ---- 173.10B 144.90A 173.10B 151.50 -20.10 171.60 2135 ---- 178.10B 150.00A 178.10B 156.50 -20.10 176.60 2140 ---- 183.10B 155.00A 183.10B 161.40 -20.20 181.60 2145 ---- 187.40B 160.10A 160.10A 166.40 -20.20 186.60 2150 ---- 193.10B 164.90A 193.10B 171.40 -20.20 191.60 2155 ---- 197.40B 169.90A 169.90A 176.40 -20.20 196.60 2160 ---- 202.40B 174.80A 174.80A 181.40 -20.20 201.60 2165 ---- 207.40B 179.90A 179.90A 186.40 -20.20 206.60 2170 ---- 212.40B 184.90A 184.90A 191.40 -20.20 211.60 2175 ---- 217.50B 189.90A 189.90A 196.40 -20.20 216.60 2180 ---- 222.50B 194.90A 222.30B 201.40 -20.20 221.60 2185 ---- 227.50B 199.90A 227.30B 206.40 -20.20 226.60 2190 ---- 232.50B 204.90A 232.30B 211.40 -20.20 231.60 2195 ---- 237.60B 209.90A 237.50B 216.40 -20.20 236.60 2200 ---- 242.60B 214.90A 242.60B 221.40 -20.20 241.60 TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options CALL 1760 ---- ---- ---- 198.70A 218.60 ---- ---- 1765 ---- 218.10B 191.90A 191.90A 213.60 +20.20 193.40 1770 ---- 213.20B 186.90A 186.90A 208.60 +20.20 188.40 1775 ---- 208.20B 182.00A 182.00A 203.60 +20.20 183.40 1780 ---- 203.20B 177.00A 177.00A 198.60 +20.20 178.40 1785 ---- 198.10B 172.00A 172.00A 193.60 +20.10 173.50 1790 ---- 193.90B 167.00A 167.00A 188.60 +20.10 168.50 1795 ---- 190.20B 162.10A 162.10A 183.60 +20.10 163.50 1800 ---- 185.20B 157.10A 157.10A 178.60 +20.10 158.50 1805 ---- 180.20B 152.10A 152.10A 173.60 +20.00 153.60 1810 ---- 175.30B 147.20A 147.20A 168.70 +20.10 148.60 1815 ---- 170.20B 142.20A 142.20A 163.70 +20.00 143.70 1820 ---- 165.20B 137.30A 137.30A 158.70 +20.00 138.70 1825 ---- 160.20B 132.40A 132.40A 153.70 +19.90 133.80 1830 ---- 155.30B 127.50A 127.50A 148.70 +19.80 128.90 1 1835 ---- 150.30B 122.60A 122.60A 143.80 +19.80 124.00 1840 ---- 145.30B 117.70A 117.70A 138.80 +19.70 119.10 1845 ---- 140.20B 112.80A 112.80A 133.80 +19.60 114.20 1850 ---- 135.50B 107.90A 107.90A 128.90 +19.60 109.30 1855 ---- 130.30B 103.10A 103.10A 123.90 +19.40 104.50 1860 ---- 125.50B 98.30A 98.30A 119.00 +19.40 99.60 1865 ---- 120.60B 93.50A 93.50A 114.10 +19.30 94.80 1870 ---- 115.60B 88.80A 88.80A 109.20 +19.20 90.00 1875 ---- 110.80B 84.10A 84.10A 104.30 +19.00 85.30 1880 ---- 105.60B 79.40A 79.40A 99.40 +18.80 80.60 1885 ---- 100.80B 74.80A 74.80A 94.60 +18.60 76.00 1890 ---- 96.10B 70.10A 70.10A 89.80 +18.40 71.40 1895 ---- 91.20B 65.60A 65.60A 85.00 +18.10 66.90 1900 ---- 86.50B 61.20A 61.20A 80.30 +17.80 62.50 1905 ---- 81.70B 57.00A 57.00A 75.60 +17.30 58.30 1910 ---- 77.00B 52.60A 52.60A 71.00 +16.90 54.10 1915 ---- 72.40B 48.60A 48.60A 66.50 +16.50 50.00 1920 ---- 67.80B 44.70A 44.70A 62.00 +15.90 46.10 1925 ---- 63.10B 40.90A 40.90A 57.70 +15.30 42.40 1930 ---- 58.90B 37.40A 37.40A 53.40 +14.60 38.80 1935 ---- 54.60B 34.00A 34.00A 49.30 +14.00 35.30 1940 ---- 50.50B 30.70A 30.70A 45.40 +13.30 32.10 1945 ---- 46.50B 27.40A 27.40A 41.50 +12.50 29.00 1950 ---- 42.60B 24.50A 24.50A 37.90 +11.80 26.10 5 1955 ---- 38.90B 22.10A 22.10A 34.40 +11.00 4 23.40 6 5 1960 ---- 35.30B 19.50A 19.50A 31.10 +10.30 5 20.80 5 11 1965 23.00 32.00B 17.30A 32.00B 27.90 +9.50 1 18.40 1 2 1970 ---- 29.00B 15.00A 15.00A 25.00 +8.80 16.20 2 1975 ---- 26.00B 13.10A 13.10A 22.30 +8.00 14.30 12 1980 22.30 23.30B 11.50A 23.20B 19.80 +7.30 1 12.50 2 4 1985 15.00 20.80B 10.10A 17.10A 17.60 +6.70 3 10.90 15 15 1990 ---- 18.40B 8.80A 8.80A 15.50 +6.00 9.50 1 6 1995 ---- 16.30B 7.60A 7.60A 13.60 +5.40 8.20 3 13 2000 ---- 14.30B 6.60A 6.60A 11.90 +4.80 4 7.10 33 30 2005 ---- 12.60B 5.70A 5.70A 10.40 +4.30 6.10 1 2010 ---- 11.00B 4.90A 4.90A 9.00 +3.70 5.30 9 2015 ---- 9.60B 4.20A 4.20A 7.80 +3.30 1 4.50 1 1 2020 5.40 8.30B 3.60A 6.70A 6.80 +2.90 2 3.90 2 19 2025 5.90 7.30B 3.10A 6.00B 5.90 +2.60 1 3.30 11 2030 4.40 6.30B 2.70A 6.20B 5.10 +2.20 1 2.90 2 3 2035 ---- 5.40B 2.30A 2.30A 4.40 +1.90 2.50 10 12 2040 2.00 4.70B 2.00 4.70B 3.90 +1.80 1 2.10 2045 2.80 4.10B 1.80A 4.10B 3.40 +1.50 2 1.90 1 25 2050 ---- 3.50B ---- 3.50B 2.90 +1.30 1.60 20 48 2055 ---- 3.10B ---- 3.10B 2.60 +1.20 2 1.40 2 2060 ---- 2.70B ---- 2.70B 2.30 +1.00 1.30 1 2065 ---- 2.30B ---- 2.30B 2.00 +.90 1 1.10 1 1 2070 ---- 2.00B ---- 2.00B 1.80 +.80 1.00 9 2075 1.00 1.80B 1.00 1.80B 1.60 +.70 1 .90 2 2080 ---- 1.60B ---- 1.60B 1.40 +.60 .80 1 2085 ---- 1.40B ---- 1.40B 1.30 +.60 .70 2090 1.00 1.20B 1.00 1.00 1.10 +.50 2 .60 1 2 2095 ---- 1.10B ---- 1.10B 1.00 +.40 .60 2100 1.10 1.10 1.10 .90A .90 +.40 1 .50 5 2105 ---- .90B ---- .90B .80 +.30 .50 2110 ---- .80B ---- .80B .80 +.40 .40 1 2115 ---- .70B ---- .70B .70 +.30 .40 2120 ---- .60B ---- .60B .60 +.20 .40 2125 ---- .50B ---- .50B .60 +.30 .30 2130 ---- .50B ---- .50B .50 +.20 .30 7 2135 ---- .40B ---- .40B .50 +.20 1 .30 2140 ---- .40B ---- .40B .40 +.20 .20 2 2145 ---- .30B ---- .30B .40 +.20 .20 2150 ---- .30B ---- .30B .30 +.10 .20 2155 ---- .30B ---- .30B .30 +.10 .20 2160 ---- .30B ---- .30B .30 +.10 .20 2165 ---- ---- ---- ---- .30 +.10 .20 2170 ---- .20B ---- .20B .20 +.10 .10 2175 ---- .20B ---- .20B .20 +.10 .10 2180 ---- .20B ---- .20B .20 +.10 .10 2185 ---- .20B ---- .20B .20 +.10 .10 2190 ---- ---- ---- ---- .20 +.10 .10 2195 ---- ---- ---- ---- .20 +.10 .10 TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options PUT 1760 ---- ---- ---- .10A .10 ---- ---- 1765 ---- ---- ---- ---- .10 .00 .10 1 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 1780 ---- ---- ---- ---- .10 -.10 .20 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .10 -.10 .20 10 1795 ---- ---- .20A .20A .10 -.20 .30 1800 ---- ---- .20A .20A .20 -.10 .30 25 1805 ---- ---- .20A .20A .20 -.20 .40 1810 .30 .30 .30 .30 .20 -.20 3 .40 5 1815 ---- ---- .30A .30A .20 -.30 .50 1820 ---- ---- .30A .30A .20 -.30 .50 2 1825 ---- ---- .30A .30A .30 -.30 .60 6 1830 ---- ---- .40A .40A .30 -.40 .70 1835 ---- ---- .40A .40A .30 -.40 .70 1840 ---- ---- .40A .40A .40 -.40 .80 10 10 1845 ---- ---- .50A .50A .40 -.60 1.00 1850 ---- ---- .50A .50A .40 -.70 1.10 1 1855 ---- ---- .60A .60A .50 -.70 1.20 3 1860 ---- ---- .60A .60A .60 -.80 1 1.40 1 1 1865 ---- ---- .70A .70A .60 -1.00 1.60 10 1870 ---- ---- .80A .80A .70 -1.10 1.80 1 2 1875 ---- ---- .90A .90A .80 -1.20 2.00 2 4 1880 ---- ---- 1.00A 1.00A 1.00 -1.30 2.30 3 1885 ---- ---- 1.10A 1.10A 1.10 -1.60 2.70 3 401 1890 ---- ---- 1.20A 1.20A 1.30 -1.80 3.10 2 1895 3.10 3.10 1.40 1.40 1.50 -2.10 2 3.60 151 171 1900 ---- ---- 1.60A 1.60A 1.80 -2.40 4.20 20 41 1905 4.10 4.10 1.90A 2.10A 2.10 -2.80 3 4.90 1910 2.40 2.40 2.20A 2.20A 2.50 -3.30 1 5.80 4 1915 ---- ---- 2.50A 2.50A 3.00 -3.70 1 6.70 2 8 1920 ---- ---- 3.00A 3.00A 3.50 -4.30 7.80 20 253 1925 ---- 9.10B 3.50A 9.10B 4.20 -4.80 9.00 1 18 1930 10.20 10.50B 4.10A 5.00B 4.90 -5.50 20 10.40 2 13 1935 5.40 12.10B 4.90A 4.90A 5.80 -6.20 1 12.00 18 1940 ---- 13.90B 5.70A 13.90B 6.80 -6.90 13.70 20 20 1945 6.60 15.90B 6.60 8.20B 8.00 -7.60 1 15.60 12 1950 ---- 18.10B 7.90A 18.10B 9.30 -8.40 2 17.70 3 9 1955 ---- 20.40B 9.20A 20.40B 10.80 -9.20 20.00 4 1960 14.10 23.00B 10.60A 10.60A 12.50 -9.90 10 22.40 1 31 1965 ---- 25.80B 12.30A 25.80B 14.40 -10.60 25.00 1 2 1970 ---- 28.80B 14.20A 28.70B 16.50 -11.30 27.80 15 1975 ---- 32.00B 16.40A 31.30B 18.70 -12.10 30.80 227 1980 20.30 35.30B 18.60A 21.80B 21.20 -12.80 1 34.00 1 1985 ---- 38.90B 21.10A 38.70B 24.00 -13.40 37.40 2 1990 ---- 42.50B 23.70A 42.50B 26.90 -14.10 41.00 1995 ---- 45.60B 26.50A 45.20B 30.00 -14.70 44.70 2 2000 ---- 49.50B 29.60A 49.20B 33.30 -15.30 48.60 2 2005 ---- 53.40B 32.80A 53.30B 36.70 -15.90 52.60 2010 ---- 57.60B 36.30A 57.50B 40.40 -16.40 56.80 2 2015 ---- 61.90B 39.90A 61.80B 44.20 -16.80 61.00 2020 ---- 66.40B 43.60A 66.30B 48.10 -17.30 65.40 2025 ---- 70.80B 47.50A 70.70B 52.20 -17.60 69.80 2030 ---- 75.30B 51.40A 75.30B 56.40 -18.00 74.40 2035 ---- 80.00B 55.70A 80.00B 60.70 -18.30 79.00 2040 ---- 84.70B 59.90A 84.70B 65.20 -18.40 83.60 2045 ---- 89.50B 64.10A 89.50B 69.70 -18.60 88.30 2050 ---- 94.30B 68.60A 94.30B 74.20 -18.90 93.10 2055 ---- 99.10B 73.10A 99.10B 78.90 -19.00 97.90 2060 ---- 104.00B 77.70A 104.00B 83.50 -19.20 102.70 1 1 2065 ---- 108.80B 82.30A 108.80B 88.30 -19.30 107.60 2070 ---- 113.70B 87.00A 113.70B 93.00 -19.40 112.40 2075 ---- 118.60B 91.90A 118.60B 97.80 -19.50 117.30 2080 ---- 123.60B 96.50A 123.60B 102.70 -19.50 122.20 2085 ---- 128.50B 101.30A 128.50B 107.50 -19.60 127.10 2090 ---- 133.40B 106.30A 133.40B 112.40 -19.70 132.10 2095 ---- 138.40B 111.00A 138.40B 117.30 -19.70 137.00 2100 ---- 143.40B 115.90A 143.40B 122.20 -19.70 141.90 2105 ---- 148.30B 120.80A 148.30B 127.10 -19.80 146.90 2110 ---- 153.30B 125.60A 153.30B 132.00 -19.80 151.80 2115 ---- 158.30B 130.70A 158.30B 136.90 -19.90 156.80 2120 ---- 163.20B 135.60A 163.20B 141.80 -20.00 161.80 2125 ---- 168.20B 140.40A 168.20B 146.80 -19.90 166.70 2130 ---- 173.20B 145.30A 173.20B 151.70 -20.00 171.70 2135 ---- 178.20B 150.30A 178.20B 156.70 -20.00 176.70 2140 ---- 183.20B 155.20A 183.20B 161.60 -20.10 181.70 2145 ---- 188.20B 160.30A 188.20B 166.60 -20.10 186.70 2150 ---- 193.10B 165.10A 193.10B 171.60 -20.00 191.60 2155 ---- 198.10B 170.10A 198.10B 176.50 -20.10 196.60 2160 ---- 203.10B 175.20A 203.10B 181.50 -20.10 201.60 2165 ---- 208.10B 180.00A 208.10B 186.50 -20.10 206.60 2170 ---- 213.10B 184.90A 213.10B 191.50 -20.10 211.60 2175 ---- 218.10B 190.00A 218.10B 196.50 -20.10 216.60 2180 ---- 222.90B 195.00A 222.90B 201.40 -20.20 221.60 2185 ---- 227.60B 200.10A 227.60B 206.40 -20.20 226.60 2190 ---- 232.60B 204.90A 232.40B 211.40 -20.20 231.60 2195 ---- 237.60B 209.90A 237.40B 216.40 -20.20 236.60 TOTAL EST.VOL VOLUME OPEN INT OG5 JUN23 Gold Weekly 5 Options CALL 1760 ---- ---- ---- 201.00A 218.60 ---- ---- 1765 ---- ---- ---- 196.00A 213.60 ---- ---- 1770 ---- 213.50B 187.60A 187.60A 208.60 +20.10 188.50 1775 ---- 208.00B 182.10A 182.10A 203.60 +20.10 183.50 1780 ---- 203.10B 177.60A 177.60A 198.60 +20.00 178.60 1785 ---- 198.60B 172.60A 172.60A 193.60 +20.00 173.60 1790 ---- 193.20B 167.70A 167.70A 188.60 +19.90 168.70 1795 ---- 188.10B 162.70A 162.70A 183.60 +19.90 163.70 1800 ---- 185.20B 157.30A 157.30A 178.70 +19.90 158.80 1805 ---- 178.20B 152.90A 152.90A 173.70 +19.90 153.80 1810 ---- 173.80B 147.90A 147.90A 168.70 +19.80 148.90 1815 ---- 168.30B 143.00A 143.00A 163.80 +19.80 144.00 1820 ---- 163.40B 138.10A 138.10A 158.80 +19.70 139.10 1825 ---- 160.20B 132.80A 132.80A 153.80 +19.60 134.20 1830 ---- 153.60B 128.30A 128.30A 148.90 +19.60 129.30 1835 ---- 148.70B 123.40A 123.40A 144.00 +19.60 124.40 1840 ---- 143.50B 118.60A 118.60A 139.00 +19.40 119.60 1845 ---- 138.60B 113.70A 113.70A 134.10 +19.30 114.80 1850 ---- 135.60B 108.70A 108.70A 129.20 +19.20 110.00 1855 ---- 128.80B 104.10A 104.10A 124.30 +19.10 105.20 1860 ---- 123.90B 99.40A 99.40A 119.40 +19.00 100.40 1865 ---- 119.20B 94.70A 94.70A 114.60 +18.90 95.70 1870 ---- 114.20B 90.00A 90.00A 109.70 +18.60 91.10 1875 ---- 111.20B 85.20A 85.20A 104.90 +18.40 86.50 1880 ---- 104.60B 80.70A 80.70A 100.20 +18.30 81.90 1885 ---- 99.70B 76.20A 76.20A 95.40 +18.00 77.40 1890 ---- 95.00B 71.80A 71.80A 90.70 +17.70 73.00 1895 ---- 90.40B 67.50A 67.50A 86.10 +17.40 68.70 1900 ---- 87.40B 63.30A 63.30A 81.50 +17.00 64.50 1905 ---- 82.30B 59.00A 59.00A 77.00 +16.60 60.40 1910 ---- 78.30B 55.10A 55.10A 72.50 +16.20 56.30 1915 ---- 73.60B 51.20A 51.20A 68.20 +15.70 52.50 1920 ---- 69.40B 47.50A 47.50A 63.90 +15.20 48.70 1925 ---- 65.10B 43.90A 43.90A 59.80 +14.70 45.10 1930 ---- 61.00B 40.40A 40.40A 55.70 +14.10 41.60 1935 ---- 56.90B 37.10A 37.10A 51.80 +13.50 38.30 1940 ---- 52.80B 33.80A 33.80A 48.10 +13.00 35.10 1945 ---- 49.00B 30.90A 30.90A 44.40 +12.30 32.10 1950 ---- 45.50B 28.10A 28.10A 41.00 +11.70 29.30 1955 ---- 41.90B 25.60A 25.60A 37.70 +11.00 26.70 1960 ---- 38.60B 23.20A 23.20A 34.50 +10.30 24.20 1965 ---- 35.40B 20.50A 20.50A 31.50 +9.60 21.90 1970 ---- 32.40B 18.50A 18.50A 28.70 +8.90 19.80 3 1975 ---- 29.60B 16.60A 16.60A 26.10 +8.30 17.80 1980 26.00 26.90B 14.90A 23.10A 23.70 +7.70 5 16.00 1985 ---- 24.50B 13.30A 13.30A 21.40 +7.10 14.30 1990 ---- 22.20B 11.90A 11.90A 19.30 +6.50 12.80 1995 ---- 20.00B 10.60A 10.60A 17.30 +5.90 11.40 2000 ---- 18.10B 9.50A 9.50A 15.60 +5.50 10.10 2005 ---- 16.30B 8.40A 8.40A 13.90 +4.90 9.00 2 2010 ---- 14.60B 7.40A 7.40A 12.50 +4.50 8.00 2015 ---- 13.10B 6.60A 6.60A 11.10 +4.00 7.10 2020 8.50 11.70B 5.80A 11.50B 9.90 +3.70 1 6.20 54 2025 9.90 10.40B 5.20A 8.70A 8.90 +3.40 10 5.50 202 2030 8.10 9.30B 4.60A 9.20B 7.90 +3.00 4 4.90 2 5 2035 ---- 8.30B 4.10A 4.10A 7.00 +2.70 4.30 9 2040 ---- 7.40B 3.60A 3.60A 6.30 +2.50 3.80 10 27 2045 ---- 6.60B 3.20A 3.20A 5.60 +2.20 1 3.40 10 48 2050 ---- 5.80B 2.90A 2.90A 5.00 +2.00 1 3.00 7 2055 ---- 5.20B 2.60A 2.60A 4.40 +1.70 2.70 2060 ---- 4.60B 2.30A 2.30A 4.00 +1.60 2.40 7 2065 ---- 4.10B ---- 4.10B 3.50 +1.40 2.10 2070 ---- 3.70B ---- 3.60B 3.20 +1.30 1.90 20 2075 ---- 3.30B ---- 3.30B 2.90 +1.20 1.70 2080 ---- 2.90B ---- 2.90B 2.60 +1.00 1.60 3 2085 ---- 2.60B ---- 2.60B 2.30 +.90 1.40 2090 ---- 2.40B ---- 2.30B 2.10 +.80 1.30 12 2095 ---- 2.10B ---- 2.10B 1.90 +.70 1.20 2100 ---- 1.90B ---- 1.90B 1.80 +.70 1.10 2105 ---- 1.70B ---- 1.70B 1.60 +.60 1.00 17 2110 ---- 1.60B ---- 1.60B 1.50 +.60 .90 5 2115 ---- 1.40B ---- 1.40B 1.30 +.40 .90 2120 1.40 1.40 1.40 1.20A 1.20 +.40 1 .80 5 2125 ---- 1.20B ---- 1.20B 1.10 +.40 .70 5 2130 1.00 1.10B 1.00 1.10B 1.10 +.40 1 .70 2135 ---- 1.00B ---- 1.00B 1.00 +.40 .60 2140 ---- .90B ---- .90B .90 +.30 .60 2145 ---- .90B ---- .90B .90 +.30 .60 2150 ---- .80B ---- .80B .80 +.30 .50 2155 ---- .70B ---- .70B .70 +.20 .50 2160 ---- .70B ---- .70B .70 +.20 .50 2165 ---- .60B ---- .60B .60 +.20 .40 2170 ---- .60B ---- .60B .60 +.20 .40 1 2175 ---- .50B ---- .50B .60 +.20 .40 2180 ---- .50B ---- .50B .50 +.10 .40 TOTAL EST.VOL VOLUME OPEN INT OG5 JUN23 Gold Weekly 5 Options PUT 1760 ---- ---- ---- .30A .10 ---- ---- 1765 ---- ---- ---- .30A .10 ---- ---- 1770 ---- ---- .30A .30A .20 -.20 .40 1775 ---- ---- .30A .30A .20 -.20 .40 1780 ---- ---- .30A .30A .20 -.20 .40 1785 ---- ---- .30A .30A .20 -.30 .50 1790 ---- ---- .40A .40A .20 -.30 .50 1795 ---- ---- .40A .40A .30 -.30 .60 1800 ---- ---- .40A .40A .30 -.30 .60 1805 ---- ---- .40A .40A .30 -.40 .70 1810 ---- ---- .50A .50A .40 -.40 .80 1815 ---- ---- .50A .50A .40 -.50 .90 1820 ---- ---- .50A .50A .40 -.50 .90 1825 ---- ---- .60A .60A .50 -.50 1.00 25 25 1830 ---- ---- .60A .60A .50 -.70 1.20 1835 ---- ---- .70A .70A .60 -.70 1.30 1 1840 ---- ---- .80A .80A .70 -.70 1.40 1845 ---- ---- .80A .80A .80 -.80 1.60 2 1850 ---- ---- .90A .90A .90 -.90 1.80 10 19 1855 ---- ---- 1.00A 1.00A 1.00 -1.00 2.00 20 1860 ---- ---- 1.10A 1.10A 1.10 -1.20 2.30 1865 ---- ---- 1.20A 1.20A 1.20 -1.30 2.50 1870 ---- ---- 1.30A 1.30A 1.40 -1.50 2.90 1875 ---- ---- 1.50A 1.50A 1.60 -1.70 3.30 1880 ---- ---- 1.60A 1.60A 1.80 -1.90 3.70 6 1885 ---- ---- 1.80A 1.80A 2.00 -2.20 4.20 2 1890 ---- ---- 2.10A 2.10A 2.30 -2.50 4.80 1895 ---- ---- 2.40A 2.40A 2.60 -2.90 5.50 4 1900 5.60 5.60 2.70A 2.70A 3.10 -3.10 3 6.20 5 1905 ---- ---- 3.10A 3.10A 3.50 -3.60 1 7.10 1910 ---- ---- 3.60A 3.60A 4.10 -4.00 1 8.10 12 1915 ---- 9.30B 4.10A 9.30B 4.70 -4.50 9.20 10 12 1920 5.20 10.60B 4.70A 4.70A 5.50 -4.90 7 10.40 10 10 1925 ---- 12.10B 5.40A 12.10B 6.30 -5.50 11.80 3 3 1930 ---- 13.70B 6.30A 13.70B 7.30 -6.00 13.30 2 1935 ---- 15.40B 7.20A 15.40B 8.40 -6.60 1 15.00 1 1 1940 ---- 17.30B 8.20A 17.30B 9.60 -7.20 1 16.80 1945 9.60 19.30B 9.40A 11.10B 10.90 -7.90 10 18.80 5 1950 ---- 21.60B 10.80A 21.60B 12.40 -8.60 21.00 5 1955 ---- 24.00B 12.20A 24.00B 14.10 -9.20 23.30 1960 ---- 26.60B 13.90A 26.60B 15.90 -9.90 25.80 1965 ---- 29.40B 15.70A 29.40B 18.00 -10.50 28.50 1970 ---- 32.30B 17.70A 32.20B 20.10 -11.20 31.30 1975 21.30 35.50B 19.90A 22.40B 22.50 -11.80 2 34.30 1980 23.00 38.70B 22.40A 25.50B 25.00 -12.50 5 37.50 1985 ---- 42.10B 24.90A 42.10B 27.80 -13.00 40.80 1990 ---- 45.70B 27.50A 45.60B 30.60 -13.70 44.30 1995 ---- 48.70B 30.40A 48.60B 33.70 -14.20 47.90 2000 ---- 52.50B 33.40A 52.30B 36.90 -14.70 51.60 2005 ---- 56.30B 36.50A 56.30B 40.30 -15.20 55.50 2010 ---- 60.10B 39.80A 59.90B 43.80 -15.60 59.40 2015 ---- 64.20B 43.30A 64.00B 47.40 -16.10 63.50 2020 ---- 68.50B 46.90A 68.20B 51.20 -16.50 67.70 2025 ---- 72.90B 50.60A 72.50B 55.10 -16.80 71.90 2030 ---- 77.20B 54.50A 76.90B 59.20 -17.10 76.30 2035 ---- 81.80B 58.30A 81.50B 63.30 -17.40 80.70 2040 ---- 86.10B 62.50A 86.00B 67.50 -17.70 85.20 2045 ---- 90.70B 66.70A 90.70B 71.80 -18.00 89.80 2050 ---- 95.40B 70.90A 95.40B 76.20 -18.20 94.40 2055 ---- 100.00B 75.30A 75.30A 80.70 -18.30 99.00 2060 ---- 104.70B 79.50A 79.50A 85.20 -18.60 103.80 2065 ---- 109.50B 84.00A 84.00A 89.70 -18.80 108.50 2070 ---- 114.30B 88.60A 88.60A 94.40 -18.90 113.30 2075 ---- 119.20B 93.30A 119.20B 99.00 -19.10 118.10 2080 ---- 123.90B 99.50A 99.50A 103.80 -19.10 122.90 2085 ---- 128.70B 103.80A 103.80A 108.50 -19.30 127.80 2090 ---- 133.60B 108.90A 108.90A 113.30 -19.30 132.60 2095 ---- 138.50B 113.30A 113.30A 118.10 -19.40 137.50 2100 ---- 143.70B 116.90A 143.70B 122.90 -19.50 142.40 2105 ---- 148.30B 123.20A 123.20A 127.70 -19.60 147.30 2110 ---- 153.20B 128.10A 128.10A 132.60 -19.60 152.20 2115 ---- 158.20B 133.00A 133.00A 137.50 -19.70 157.20 2120 ---- 163.10B 137.80A 137.80A 142.40 -19.70 162.10 2125 ---- 168.40B 141.00A 168.40B 147.30 -19.80 167.10 2130 ---- 173.00B 147.70A 147.70A 152.20 -19.80 172.00 2135 ---- 177.90B 152.50A 152.50A 157.10 -19.80 176.90 2140 ---- 182.90B 157.40A 157.40A 162.00 -19.90 181.90 2145 ---- 187.90B 162.50A 162.50A 167.00 -19.90 186.90 2150 ---- 193.20B 165.50A 193.20B 171.90 -19.90 191.80 2155 ---- 197.80B 172.30A 172.30A 176.80 -20.00 196.80 2160 ---- 202.80B 177.30A 177.30A 181.80 -20.00 201.80 2165 ---- 207.80B 182.10A 182.10A 186.80 -19.90 206.70 2170 ---- 212.70B 187.00A 187.00A 191.70 -20.00 211.70 2175 ---- 218.10B 190.40A 218.10B 196.70 -20.00 216.70 2180 ---- 222.60B 197.10A 197.10A 201.60 -20.10 221.70 TOTAL EST.VOL VOLUME OPEN INT SO JUL23 Silver Option CALL 725 ---- ---- ---- ---- 17.098 +.819 16.279 750 ---- ---- ---- ---- 16.848 +.819 16.029 775 ---- ---- ---- ---- 16.598 +.819 15.779 800 ---- ---- ---- ---- 16.348 +.819 15.529 825 ---- ---- ---- ---- 16.098 +.819 15.279 850 ---- ---- ---- ---- 15.848 +.819 15.029 875 ---- ---- ---- ---- 15.598 +.819 14.779 900 ---- ---- ---- ---- 15.348 +.819 14.529 925 ---- ---- ---- ---- 15.098 +.819 14.279 950 ---- ---- ---- ---- 14.848 +.819 14.029 975 ---- ---- ---- ---- 14.598 +.819 13.779 1000 ---- ---- ---- ---- 14.348 +.819 13.529 1025 ---- ---- ---- ---- 14.098 +.819 13.279 1050 ---- ---- ---- ---- 13.848 +.819 13.029 1075 ---- ---- ---- ---- 13.598 +.819 12.779 1100 ---- ---- ---- ---- 13.348 +.819 12.529 1125 ---- ---- ---- ---- 13.098 +.819 12.279 1150 ---- ---- ---- ---- 12.848 +.819 12.029 1175 ---- ---- ---- ---- 12.598 +.819 11.779 1200 ---- ---- ---- ---- 12.348 +.819 11.529 1225 ---- ---- ---- ---- 12.098 +.819 11.279 1250 ---- ---- ---- ---- 11.848 +.819 11.029 1275 ---- ---- ---- ---- 11.598 +.819 10.779 1300 ---- ---- ---- ---- 11.348 +.819 10.529 1325 ---- ---- ---- ---- 11.098 +.819 10.279 1350 ---- ---- ---- ---- 10.848 +.819 10.029 1375 ---- ---- ---- ---- 10.598 +.819 9.779 1400 ---- ---- ---- ---- 10.348 +.819 9.529 1425 ---- ---- ---- ---- 10.098 +.819 9.279 1450 ---- ---- ---- ---- 9.848 +.819 9.029 1475 ---- ---- ---- ---- 9.598 +.819 8.779 1500 ---- ---- ---- ---- 9.348 +.819 8.529 1525 ---- ---- ---- ---- 9.098 +.819 8.279 1550 ---- ---- ---- ---- 8.848 +.819 8.029 1 1575 ---- ---- ---- ---- 8.598 +.819 7.779 1600 ---- ---- ---- ---- 8.348 +.819 7.529 1625 ---- ---- ---- ---- 8.098 +.819 7.279 1650 ---- ---- ---- ---- 7.848 +.819 7.029 1 1675 ---- ---- ---- ---- 7.598 +.819 6.779 1 1700 ---- ---- ---- ---- 7.348 +.819 6.529 1725 ---- ---- ---- ---- 7.098 +.819 6.279 1750 ---- ---- ---- ---- 6.848 +.819 6.029 1775 ---- ---- ---- ---- 6.598 +.819 5.779 1800 ---- ---- ---- ---- 6.348 +.819 5.529 48 1825 ---- ---- ---- ---- 6.098 +.819 5.279 1 1850 ---- ---- ---- ---- 5.848 +.819 5.029 1 1875 ---- ---- ---- ---- 5.598 +.819 4.779 3 1900 ---- ---- ---- ---- 5.348 +.819 4.529 1925 ---- ---- ---- ---- 5.098 +.819 4.279 1 1950 ---- ---- ---- ---- 4.848 +.819 4.029 1 1975 ---- ---- ---- ---- 4.598 +.818 3.780 11 2000 ---- ---- ---- ---- 4.349 +.818 3.531 26 2025 ---- ---- ---- ---- 4.100 +.817 3.283 1 2050 ---- ---- ---- ---- 3.851 +.816 3.035 2 2075 ---- ---- ---- ---- 3.603 +.814 2.789 8 2090 ---- ---- ---- ---- 3.454 +.813 2.641 2095 ---- ---- ---- ---- 3.404 +.812 2.592 2100 ---- ---- ---- ---- 3.355 +.811 2.544 165 2105 ---- ---- ---- ---- 3.305 +.810 2.495 2110 ---- ---- ---- ---- 3.256 +.810 2.446 2115 ---- ---- ---- ---- 3.207 +.809 2.398 2120 ---- ---- ---- ---- 3.157 +.808 2.349 2125 ---- ---- ---- ---- 3.108 +.807 2.301 80 2130 ---- ---- ---- ---- 3.058 +.805 2.253 2135 ---- ---- ---- ---- 3.009 +.804 2.205 2140 ---- ---- ---- ---- 2.960 +.803 2.157 2145 ---- ---- ---- ---- 2.911 +.802 2.109 2150 ---- 2.217B 2.061A 2.061A 2.861 +.799 2.062 17 2155 ---- ---- ---- ---- 2.812 +.798 2.014 2160 ---- ---- ---- ---- 2.763 +.796 1.967 2165 ---- ---- ---- ---- 2.714 +.794 1.920 2170 ---- ---- ---- ---- 2.665 +.791 1.874 2175 ---- 2.235B ---- 2.235B 2.616 +.789 1.827 38 2180 ---- ---- ---- ---- 2.568 +.787 1.781 2185 ---- ---- ---- ---- 2.519 +.784 1.735 2190 ---- ---- ---- ---- 2.470 +.780 1.690 2195 ---- ---- ---- ---- 2.422 +.778 1.644 2200 ---- 2.331B ---- 2.331B 2.373 +.773 1.600 1 303 2205 ---- ---- ---- ---- 2.325 +.770 1.555 2210 ---- ---- ---- ---- 2.277 +.766 1.511 2215 ---- 1.471B ---- ---- 2.229 +.762 1.467 2220 ---- 1.473B ---- ---- 2.181 +.757 1.424 2225 ---- 2.235B ---- 2.232B 2.134 +.753 1.381 11 2230 ---- 1.517B ---- 1.425B 2.086 +.747 1.339 4 2235 ---- 1.510B ---- ---- 2.039 +.742 1.297 3 2240 ---- 1.534B ---- ---- 1.992 +.736 1.256 3 2245 ---- 1.515B ---- ---- 1.945 +.729 1.216 6 2250 ---- 1.999B ---- 1.995B 1.899 +.723 1.176 39 2255 ---- 1.586B ---- ---- 1.852 +.716 1.136 7 2260 ---- 1.568B ---- ---- 1.807 +.709 1.098 2 2265 ---- 1.564B ---- ---- 1.761 +.701 1.060 3 2270 ---- 1.559B ---- ---- 1.716 +.694 1.022 2275 ---- 1.770B ---- 1.770B 1.671 +.685 .986 90 2280 ---- 1.556B ---- ---- 1.626 +.676 .950 7 2285 ---- 1.570B ---- ---- 1.582 +.667 .915 3 2290 ---- 1.555B ---- ---- 1.538 +.658 .880 121 2295 ---- 1.543B ---- 1.450B 1.494 +.647 .847 2 34 2300 .868 1.547B .868 1.479B 1.451 +.637 15 .814 13 371 2305 ---- 1.457B ---- .831B 1.409 +.627 .782 36 2310 ---- 1.414B ---- 1.323B 1.366 +.615 .751 30 2315 ---- 1.371B ---- .837B 1.325 +.605 .720 2 6 2320 ---- 1.330B ---- 1.240B 1.284 +.593 .691 36 2325 ---- 1.335B ---- 1.332B 1.243 +.581 36 .662 148 2330 ---- 1.246B ---- .849B 1.203 +.569 .634 44 2335 ---- 1.238B ---- 1.235B 1.163 +.557 .606 1 44 2340 ---- 1.198B ---- 1.195B 1.124 +.544 .580 2 24 2345 ---- 1.160B ---- 1.156B 1.086 +.532 .554 4 34 2350 .700 1.136B .700 .987A 1.048 +.519 10 .529 145 700 2355 ---- 1.084B ---- 1.081B 1.011 +.506 .505 3 18 2360 ---- 1.047B ---- 1.044B .975 +.493 1 .482 8 64 2365 ---- 1.011B ---- 1.007B .939 +.479 .460 2 388 2370 .813 .976B .813 .972B .904 +.466 4 .438 10 60 2375 .650 .952B .650 .817A .870 +.452 12 .418 20 232 2380 .619 .906B .619 .832A .836 +.438 4 .398 3 30 2385 .596 .873B .596 .799A .804 +.425 3 .379 5 138 2390 ---- .847B ---- .847B .772 +.412 .360 48 2395 ---- .818B ---- .812B .741 +.398 .343 12 2400 .520 .786B .501 .729B .712 +.386 118 .326 230 986 2405 ---- .752B ---- .752B .682 +.373 .309 11 2410 .457 .722B .457 .670B .654 +.360 18 .294 7 180 2415 .568 .696B .568 .587A .627 +.348 10 .279 10 59 2420 .632 .668B .632 .561A .601 +.336 3 .265 17 2425 .606 .640B .532 .538A .575 +.324 198 .251 211 660 2430 ---- .614B ---- .614B .550 +.312 .238 153 2435 .556 .588B .556 .492A .526 +.300 2 .226 1 11 2440 .520 .562B .482 .513 .503 +.289 7 .214 4 20 2445 .460 .539B .460 .449A .481 +.278 1 .203 1 9 2450 .250 .515B .250 .481B .459 +.267 104 .192 46 447 2455 ---- .493B ---- .493B .438 +.256 .182 16 2460 ---- .471B ---- .471B .418 +.246 1 .172 2 24 2465 .310 .450B .310 .309A .398 +.235 11 .163 170 2470 .229 .429B .229 .219A .380 +.226 1 .154 3 61 2475 .200 .410B .200 .322A .362 +.216 61 .146 37 169 2480 .203 .394 .203 .320A .345 +.207 2 .138 14 2485 ---- .372B ---- .372B .328 +.197 2 .131 5 26 2490 ---- .355B ---- .354B .312 +.188 .124 1 43 2495 .227 .338B .227 .226A .297 +.179 3 .118 4 13 2500 .130 .325 .130 .282A .283 +.171 348 .112 97 1281 2505 .274 .306B .274 .306B .269 +.163 16 .106 5 200 2510 .265 .292B .265 .255A .256 +.156 11 .100 3 210 2515 .248 .277B .248 .277B .243 +.148 24 .095 3 130 2520 .136 .264B .136 .127A .231 +.140 6 .091 1 134 2525 .141 .252B .141 .252B .220 +.134 37 .086 20 347 2530 ---- .239B ---- .239B .209 +.127 9 .082 184 2535 ---- .228B ---- .228B .199 +.121 .078 2 17 2540 ---- .217B ---- .217B .189 +.115 .074 3 171 2545 .202 .206B .202 .206B .180 +.109 2 .071 25 106 2550 .194 .197 .174 .181B .171 +.104 62 .067 60 983 2555 ---- .186B ---- .186B .163 +.099 1 .064 7 19 2560 .145 .177B .145 .155A .155 +.094 9 .061 58 2565 .130 .168B .130 .136A .148 +.089 2 .059 1 21 2570 ---- .160B ---- .160B .141 +.085 .056 96 2575 ---- .152B ---- .152B .134 +.080 21 .054 5 180 2580 .120 .145B .120 .113A .128 +.077 1 .051 1 50 2585 .089 .138B .089 .138B .122 +.073 20 .049 36 2590 .085 .131B .085 .131B .117 +.070 7 .047 1 114 2595 ---- .125B ---- .125B .111 +.066 .045 82 2600 .047 .119B .047 .108A .106 +.063 61 .043 33 1354 2605 ---- .113B ---- .113B .102 +.061 .041 2 94 2610 ---- .107B ---- .107B .097 +.058 .039 1 35 2615 ---- .102B ---- .102B .093 +.055 .038 47 2620 .087 .097B .087 .088B .089 +.053 1 .036 53 2625 .077 .093B .077 .076A .086 +.051 1 .035 1 239 2630 ---- .088B ---- .088B .082 +.049 .033 109 2635 ---- .085B ---- .085B .079 +.047 .032 72 2640 ---- .081B ---- .081B .076 +.046 .030 57 2650 .036 .074B .036 .072B .070 +.042 47 .028 20 589 2675 .059 .059 .059 .053A .058 +.035 7 .023 2 255 2700 .024 .050 .023A .046 .048 +.029 94 .019 50 1046 2725 .040 .040 .040 .040 .040 +.024 24 .016 262 2750 .032 .034B .032 .034B .034 +.021 11 .013 2 290 2775 ---- .029B ---- .029B .029 +.017 10 .012 192 2800 .020 .027 .020 .026 .024 +.014 39 .010 10 1439 2825 .018 .024 .018 .024 .021 +.012 26 .009 2 141 2850 .011 .017B .011 .017B .018 +.010 1 .008 1 225 2875 ---- .015B ---- .015B .016 +.009 .007 66 2900 ---- .013B ---- .013B .014 +.008 .006 408 2925 ---- .011B ---- .011B .013 +.007 .006 82 2950 .010 .010 .010 .010 .012 +.006 4 .006 172 2975 ---- .008B ---- .008B .011 +.006 19 .005 46 37 3000 .010 .010 .010 .010 .010 +.005 28 .005 1 2452 3025 .006 .007B .006 .007B .009 +.004 2 .005 72 3050 ---- .007B ---- .007B .008 +.004 .004 61 3075 .005 .006B .005 .006B .007 +.003 10 .004 27 3100 ---- .006B ---- .006B .006 +.002 .004 1 119 3125 ---- .006B .003A .003A .006 +.002 .004 136 3150 ---- .006B .003A .003A .005 +.001 .004 112 3175 ---- .006B .003A .003A .005 +.001 .004 14 3200 .003 .010 .003 .009A .005 +.001 39 .004 1 319 3225 .003 .008 .003 .007A .005 +.001 21 .004 7 3250 ---- .007B .003A .003A .004 .000 .004 63 3275 .007 .007 .003A .006A .004 .000 1 .004 7 3300 .007 .010 .005 .008A .004 +.001 11 .003 386 3325 ---- .005B ---- .005B .004 +.001 .003 3 3350 .004 .004 .002A .004 .004 +.001 1 .003 28 3375 .006 .006 .002A .005A .004 +.001 10 .003 18 3400 .004 .004 .002A .004 .003 .000 5 .003 107 3425 ---- ---- .002A .002A .003 .000 .003 6 3450 ---- ---- .002A .002A .003 .000 .003 42 3475 ---- ---- .002A .002A .003 .000 .003 6 3500 ---- .004B .002A .002A .002 -.001 .003 54 2321 3525 ---- ---- .002A .002A .002 -.001 .003 15 3550 .002 .003B .002 .003B .002 -.001 25 .003 6 3575 .002 .004 .002 .004 .002 -.001 41 .003 4 3600 .004 .004 .002A .004 .002 -.001 5 .003 136 3625 ---- .004B .002A .002A .001 -.002 .003 1 3650 ---- ---- .002A .002A .001 -.002 .003 21 3675 .003 .004B .002A .004B .001 -.002 30 .003 3700 .001 .004 .001 .004 .001 -.002 71 .003 29 3725 ---- .004B .001A .001A .001 -.002 .003 1 3750 ---- ---- .001A .001A .001 -.002 .003 12 3775 ---- ---- .001A .001A .001 -.002 .003 4 3800 ---- ---- .001A .001A .001 -.002 8 .003 360 3825 ---- .004B .001A .001A .001 -.002 .003 3850 ---- ---- .001A .001A .001 -.002 .003 4 3875 ---- .004B .001A .001A .001 -.002 .003 3900 .004 .005 .001A .005 .001 -.002 230 .003 227 3925 ---- ---- .001A .001A .001 -.002 .003 3950 .003 .004 .001A .004 .001 -.002 23 .003 7 3975 ---- ---- .001A .001A .001 -.002 .003 15 4000 .002 .004 .001A .004 .001 -.002 12 .003 109 4238 4025 ---- ---- ---- ---- .001 -.002 .003 10 4050 ---- ---- ---- ---- .001 -.002 .003 23 4075 ---- ---- ---- ---- .001 -.002 .003 2 4500 .001 .001 .001 .001 .001 -.001 1 .002 165 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 ---- ---- ---- ---- 14.067 +.818 13.249 1075 ---- ---- ---- ---- 13.817 +.818 12.999 1100 ---- ---- ---- ---- 13.567 +.818 12.749 1125 ---- ---- ---- ---- 13.317 +.818 12.499 1150 ---- ---- ---- ---- 13.067 +.818 12.249 1175 ---- ---- ---- ---- 12.817 +.818 11.999 1200 ---- ---- ---- ---- 12.567 +.818 11.749 1225 ---- ---- ---- ---- 12.317 +.818 11.499 1250 ---- ---- ---- ---- 12.067 +.818 11.249 1275 ---- ---- ---- ---- 11.817 +.818 10.999 1300 ---- ---- ---- ---- 11.567 +.818 10.749 1325 ---- ---- ---- ---- 11.317 +.818 10.499 1350 ---- ---- ---- ---- 11.067 +.818 10.249 1375 ---- ---- ---- ---- 10.817 +.818 9.999 1400 ---- ---- ---- ---- 10.567 +.818 9.749 1425 ---- ---- ---- ---- 10.317 +.818 9.499 1450 ---- ---- ---- ---- 10.067 +.818 9.249 1475 ---- ---- ---- ---- 9.817 +.818 8.999 1500 ---- ---- ---- ---- 9.567 +.818 8.749 1525 ---- ---- ---- ---- 9.317 +.818 8.499 1550 ---- ---- ---- ---- 9.067 +.818 8.249 1575 ---- ---- ---- ---- 8.817 +.818 7.999 1600 ---- ---- ---- ---- 8.567 +.818 7.749 1625 ---- ---- ---- ---- 8.317 +.818 7.499 1650 ---- ---- ---- ---- 8.067 +.818 7.249 1675 ---- ---- ---- ---- 7.817 +.818 6.999 1700 ---- ---- ---- ---- 7.567 +.818 6.749 1725 ---- ---- ---- ---- 7.317 +.818 6.499 1750 ---- ---- ---- ---- 7.067 +.818 6.249 1775 ---- ---- ---- ---- 6.817 +.818 5.999 1800 ---- ---- ---- ---- 6.567 +.818 5.749 17 1825 ---- ---- ---- ---- 6.317 +.818 5.499 1850 ---- ---- ---- ---- 6.067 +.818 5.249 1875 ---- ---- ---- ---- 5.817 +.817 5.000 1900 ---- ---- ---- ---- 5.567 +.815 4.752 1925 ---- ---- ---- ---- 5.319 +.815 4.504 1950 ---- ---- ---- ---- 5.070 +.812 4.258 1975 ---- ---- ---- ---- 4.823 +.810 4.013 2000 ---- ---- ---- ---- 4.577 +.808 3.769 17 2025 ---- ---- ---- ---- 4.331 +.804 3.527 2 2050 ---- 3.404B ---- 3.404B 4.087 +.799 3.288 5 2075 ---- 3.493B ---- 3.493B 3.845 +.794 3.051 3 2100 ---- 3.656B ---- 3.656B 3.605 +.787 2.818 7 2110 ---- ---- ---- ---- 3.509 +.783 2.726 2115 ---- ---- ---- ---- 3.462 +.781 2.681 2120 ---- ---- ---- ---- 3.414 +.779 2.635 2125 ---- 3.468B ---- 3.468B 3.367 +.777 2.590 3 2130 ---- ---- ---- ---- 3.319 +.774 2.545 2135 ---- ---- ---- ---- 3.272 +.771 2.501 2140 ---- ---- ---- ---- 3.225 +.769 2.456 2145 ---- ---- ---- ---- 3.178 +.766 2.412 2150 ---- 3.231B ---- 3.228B 3.131 +.763 2.368 3 2155 ---- ---- ---- ---- 3.085 +.761 2.324 2160 ---- 2.287B ---- ---- 3.038 +.757 2.281 2165 ---- 2.263B ---- ---- 2.992 +.754 2.238 2170 ---- 2.280B ---- ---- 2.946 +.751 2.195 2175 ---- 2.999B ---- 2.992B 2.900 +.748 2.152 3 2180 ---- 2.360B ---- ---- 2.854 +.744 2.110 2185 ---- 2.347B ---- ---- 2.808 +.740 2.068 1 2190 ---- 2.402B ---- ---- 2.763 +.736 2.027 2195 ---- 2.443B ---- ---- 2.718 +.732 1.986 2200 2.614 2.770B 2.614 2.716B 2.673 +.728 4 1.945 32 2205 ---- 2.417B ---- ---- 2.628 +.723 1.905 2210 ---- 2.373B ---- ---- 2.583 +.719 1.864 2215 ---- 2.365B ---- ---- 2.539 +.714 1.825 2220 ---- 2.431B ---- ---- 2.495 +.709 1.786 2 2225 ---- 2.548B ---- 2.544B 2.451 +.704 1.747 2 2230 ---- 2.422B ---- ---- 2.407 +.699 1.708 2235 ---- 2.400B ---- ---- 2.364 +.694 1.670 3 2240 ---- 2.365B ---- ---- 2.321 +.688 1.633 2245 ---- 2.322B ---- ---- 2.278 +.682 1.596 2250 ---- 2.332B ---- 2.332B 2.236 +.677 1.559 44 2255 ---- 2.236B ---- ---- 2.194 +.671 1.523 5 2260 ---- 2.194B ---- ---- 2.152 +.665 1.487 1 2265 ---- 2.152B ---- ---- 2.110 +.658 1.452 5 2270 ---- 2.110B ---- ---- 2.069 +.651 1.418 5 2275 ---- 2.122B ---- 2.116B 2.029 +.646 1.383 7 2280 ---- 2.027B ---- ---- 1.988 +.638 1.350 1 2285 ---- 1.987B ---- ---- 1.948 +.631 1.317 3 2290 ---- 1.947B ---- 1.315B 1.909 +.625 1.284 8 2295 ---- 1.907B ---- 1.303B 1.870 +.618 1.252 8 2300 1.850 1.921B 1.850 1.828A 1.831 +.610 2 1.221 2 63 2305 ---- 1.829B ---- 1.293B 1.793 +.603 1.190 2 2310 ---- 1.790B ---- 1.306B 1.755 +.595 1.160 3 2315 ---- 1.753B ---- 1.298B 1.717 +.587 1.130 23 2320 ---- 1.714B ---- 1.332B 1.680 +.579 1.101 7 2325 ---- 1.729B ---- 1.728B 1.644 +.572 1.072 2 4 2330 ---- 1.641B ---- 1.351B 1.608 +.564 1.044 2 4 2335 ---- 1.646B ---- 1.642B 1.572 +.555 1.017 1 2340 ---- 1.610B ---- 1.601B 1.537 +.547 .990 3 2345 ---- 1.575B ---- 1.572B 1.503 +.540 .963 2 2350 ---- 1.549B ---- 1.548B 1.469 +.532 1 .937 67 2355 ---- 1.506B ---- 1.498B 1.435 +.523 .912 2360 ---- 1.473B ---- 1.469B 1.402 +.515 .887 2 2365 ---- 1.439B ---- 1.431B 1.369 +.506 1 .863 3 2370 .915 1.407B .915 1.398B 1.337 +.498 2 .839 1 2375 ---- 1.381B ---- 1.378B 1.306 +.490 .816 204 2380 ---- 1.343B ---- 1.341B 1.274 +.481 .793 11 2385 ---- 1.313B ---- 1.313B 1.244 +.473 .771 9 2390 ---- 1.282B ---- 1.282B 1.214 +.465 .749 11 2395 ---- 1.255B ---- 1.255B 1.184 +.456 .728 39 2400 1.100 1.226B 1.100 1.151A 1.155 +.448 6 .707 679 371 2405 ---- 1.195B ---- 1.195B 1.127 +.440 .687 40 2410 .835 1.165B .833 1.159B 1.099 +.431 102 .668 2 2415 ---- 1.137B ---- 1.132B 1.071 +.423 .648 3 2420 ---- 1.110B ---- 1.110B 1.044 +.414 6 .630 2 2425 ---- 1.083B ---- 1.081B 1.018 +.407 .611 6 2430 ---- 1.056B ---- 1.054B .992 +.399 10 .593 2 2435 ---- 1.030B ---- 1.028B .967 +.391 .576 2 2440 .942 1.004B .942 .955B .942 +.383 1 .559 3 2445 ---- .979B ---- .977B .918 +.375 .543 1 2450 ---- .954B ---- .952B .894 +.367 11 .527 58 262 2455 ---- .930B ---- .930B .870 +.359 13 .511 2 2460 ---- .906B ---- .906B .847 +.351 30 .496 1 2465 ---- .882B ---- .880B .825 +.344 .481 11 2470 .850 .860B .850 .768A .803 +.336 6 .467 4 2475 .828 .838B .828 .746A .782 +.329 3 .453 9 5 2480 ---- .816B ---- .815B .761 +.321 .440 1 2485 .513 .793B .513 .508A .741 +.315 2 .426 9 8 2490 ---- .773B ---- .773B .721 +.307 .414 3 7 2495 ---- .752B ---- .752B .701 +.300 1 .401 1 13 2500 .641 .733B .641 .733B .682 +.293 6 .389 141 881 2505 ---- .713B ---- .713B .663 +.285 2 .378 6 2510 ---- .693B ---- .693B .645 +.278 2 .367 6 2515 ---- .675B ---- .674B .627 +.271 2 .356 1 2520 ---- .657B ---- .656B .610 +.265 13 .345 3 2525 ---- .639B ---- .638B .593 +.258 .335 2 34 2530 ---- .621B ---- .621B .576 +.251 .325 7 7 2535 ---- .604B ---- .604B .560 +.245 1 .315 5 2540 ---- .588B ---- .588B .544 +.238 .306 3 2545 ---- .572B ---- .571B .529 +.232 .297 11 2550 .443 .556B .443 .556B .514 +.226 135 .288 11 178 2555 ---- .541B ---- .541B .500 +.220 1 .280 5 2560 ---- .526B ---- .525B .486 +.214 1 .272 5 8 2565 ---- .511B ---- .511B .472 +.208 .264 9 2570 ---- .499B ---- .499B .459 +.203 .256 1 4 2575 ---- .486B ---- .486B .446 +.197 1 .249 9 165 2580 ---- .472B ---- .472B .434 +.192 .242 1 2 2585 ---- .459B ---- .459B .422 +.187 30 .235 3 2590 ---- .445B ---- .445B .410 +.182 .228 10 2595 ---- .433B ---- .433B .399 +.177 .222 13 2600 .363 .421B .363 .414B .388 +.172 27 .216 168 647 2605 ---- .410B ---- .410B .377 +.167 .210 3 11 2610 ---- .399B ---- .399B .367 +.163 .204 1 128 2615 ---- .387B ---- .387B .356 +.158 .198 2 2620 ---- .376B ---- .376B .347 +.154 .193 5 7 2625 .333 .366B .333 .321A .337 +.149 1 .188 1 117 2630 ---- .356B ---- .356B .328 +.145 1 .183 1 1 2635 ---- .346B ---- .346B .319 +.141 .178 7 2640 ---- .337B ---- .337B .311 +.138 .173 2 2645 .297 .328B .297 .328B .302 +.134 1 .168 1 23 2650 .230 .318B .230 .278A .294 +.130 13 .164 6 380 2655 ---- .310B ---- .310B .286 +.126 .160 2660 ---- .301B ---- .301B .279 +.123 .156 6 2665 ---- .293B ---- .293B .271 +.119 .152 7 18 2675 .238 .278B .238 .278B .257 +.113 20 .144 1 95 2700 .144 .243B .144 .214A .226 +.099 48 .127 7 463 2725 .198 .214B .198 .199B .199 +.086 20 .113 99 2750 .100 .189B .100 .179B .176 +.076 33 .100 9 151 2775 .155 .166B .155 .155 .156 +.066 21 .090 134 2800 .100 .147B .100 .139 .139 +.058 13 .081 3 314 2825 ---- .131B ---- .131B .125 +.052 .073 4 42 2850 ---- .117B ---- .117B .112 +.046 1 .066 43 2875 .100 .105B .100 .102 .101 +.041 4 .060 38 2900 ---- .095B ---- .094B .092 +.037 .055 1 95 2925 ---- .086B ---- .086B .084 +.034 .050 59 2950 ---- .079B ---- .079B .076 +.030 23 .046 3 196 2975 ---- .072B ---- .071B .070 +.028 .042 62 3000 .042 .066 .042 .066 .064 +.025 13 .039 45 2232 3025 ---- .061B ---- .061B .060 +.024 .036 15 3050 .062 .062 .062 .055A .055 +.021 1 .034 14 3075 ---- .051B ---- .051B .051 +.019 .032 21 3100 .047 .047 .047 .047 .048 +.018 1 .030 3 64 3125 ---- .044B ---- .044B .045 +.017 .028 10 3150 ---- .041B ---- .041B .042 +.016 .026 38 3175 ---- .038B ---- .038B .040 +.015 .025 22 3200 ---- .035B ---- .035B .038 +.015 .023 1000 3225 .034 .034 .034 .034 .036 +.014 4 .022 8 3250 .033 .033 .033 .033 .034 +.013 4 .021 10 3275 ---- .029B ---- .029B .032 +.012 .020 11 3300 .028 .028 .028 .028 .031 +.012 1 .019 1 674 3325 ---- .026B ---- .026B .029 +.011 .018 5 3350 .024 .027 .024 .027 .028 +.010 4 .018 4 3375 ---- .023B ---- .023B .027 +.010 .017 3 5 3400 .022 .023 .022 .023 .026 +.010 5 .016 22 3425 ---- .020B ---- .020B .025 +.009 .016 12 3450 .020 .021 .020 .021 .024 +.009 4 .015 25 3475 ---- .018B ---- .018B .024 +.009 .015 40 3500 .015 .017B .015 .017B .023 +.009 2 .014 702 3525 ---- .017B ---- .017B .022 +.008 .014 3550 ---- .016B ---- .016B .022 +.009 .013 265 3575 ---- .015B ---- .015B .021 +.008 .013 1 3600 ---- .015B ---- .015B .021 +.008 .013 47 3625 ---- .014B ---- .014B .020 +.008 .012 5 3650 ---- .014B ---- .014B .020 +.008 .012 23 SO SEP23 Silver Option CALL 825 ---- ---- ---- ---- 16.317 +.818 15.499 850 ---- ---- ---- ---- 16.067 +.818 15.249 875 ---- ---- ---- ---- 15.817 +.818 14.999 900 ---- ---- ---- ---- 15.567 +.818 14.749 925 ---- ---- ---- ---- 15.317 +.818 14.499 950 ---- ---- ---- ---- 15.067 +.818 14.249 975 ---- ---- ---- ---- 14.817 +.818 13.999 1000 ---- ---- ---- ---- 14.567 +.818 13.749 1025 ---- ---- ---- ---- 14.317 +.818 13.499 1050 ---- ---- ---- ---- 14.067 +.818 13.249 1075 ---- ---- ---- ---- 13.817 +.818 12.999 1100 ---- ---- ---- ---- 13.567 +.818 12.749 1125 ---- ---- ---- ---- 13.317 +.818 12.499 1150 ---- ---- ---- ---- 13.067 +.818 12.249 1175 ---- ---- ---- ---- 12.817 +.818 11.999 1200 ---- ---- ---- ---- 12.567 +.818 11.749 1225 ---- ---- ---- ---- 12.317 +.818 11.499 1250 ---- ---- ---- ---- 12.067 +.818 11.249 1275 ---- ---- ---- ---- 11.817 +.818 10.999 1300 ---- ---- ---- ---- 11.567 +.818 10.749 1325 ---- ---- ---- ---- 11.317 +.818 10.499 1350 ---- ---- ---- ---- 11.067 +.818 10.249 1375 ---- ---- ---- ---- 10.817 +.818 9.999 1400 ---- ---- ---- ---- 10.567 +.818 9.749 1425 ---- ---- ---- ---- 10.317 +.818 9.499 1450 ---- ---- ---- ---- 10.067 +.818 9.249 1475 ---- ---- ---- ---- 9.817 +.818 8.999 1500 ---- ---- ---- ---- 9.567 +.818 8.749 1525 ---- ---- ---- ---- 9.317 +.818 8.499 1550 ---- ---- ---- ---- 9.067 +.818 8.249 1575 ---- ---- ---- ---- 8.817 +.818 7.999 1600 ---- ---- ---- ---- 8.567 +.818 7.749 1625 ---- ---- ---- ---- 8.317 +.818 7.499 1650 ---- ---- ---- ---- 8.067 +.818 7.249 1 1675 ---- ---- ---- ---- 7.817 +.818 6.999 1700 ---- ---- ---- ---- 7.567 +.818 6.749 1 1725 ---- ---- ---- ---- 7.317 +.818 6.499 2 1750 ---- ---- ---- ---- 7.067 +.818 6.249 1 1775 ---- ---- ---- ---- 6.817 +.817 6.000 1800 ---- ---- ---- ---- 6.568 +.816 5.752 125 1825 ---- ---- ---- ---- 6.319 +.814 5.505 1850 ---- ---- ---- ---- 6.071 +.812 5.259 1875 ---- ---- ---- ---- 5.824 +.809 5.015 1900 ---- ---- ---- ---- 5.578 +.806 4.772 9 1925 ---- ---- ---- ---- 5.334 +.802 4.532 1950 ---- 4.354B ---- 4.354B 5.091 +.798 4.293 1975 ---- 4.452B ---- 4.452B 4.849 +.793 4.056 1 2000 4.050 4.632B 4.050 4.022A 4.610 +.788 1 3.822 2 7 2025 ---- 4.473B ---- 4.473B 4.372 +.781 3.591 2050 ---- 4.237B ---- 4.237B 4.137 +.774 3.363 2 2075 ---- 4.002B ---- 4.000B 3.905 +.765 3.140 2100 3.651 3.773B 3.651 3.703B 3.676 +.754 3 2.922 2 111 2110 ---- 2.935B ---- ---- 3.585 +.748 2.837 2115 ---- 3.038B ---- ---- 3.540 +.745 2.795 2120 ---- 3.031B ---- ---- 3.495 +.743 2.752 2125 ---- 3.547B ---- 3.547B 3.450 +.739 2.711 1 2130 ---- 3.121B ---- ---- 3.406 +.737 2.669 2135 ---- 3.101B ---- ---- 3.361 +.733 2.628 2140 ---- 3.102B ---- ---- 3.317 +.730 2.587 1 2145 ---- 3.059B ---- ---- 3.273 +.727 2.546 1 2150 ---- 3.324B ---- 3.320B 3.230 +.724 15 2.506 190 2155 ---- 3.156B ---- ---- 3.186 +.720 2.466 2160 ---- 3.148B ---- ---- 3.143 +.717 2.426 2165 ---- 3.104B ---- ---- 3.100 +.713 2.387 2170 ---- 3.062B ---- ---- 3.057 +.709 2.348 2175 ---- 3.107B ---- 3.100B 3.014 +.705 2.309 2180 ---- 3.007B ---- ---- 2.972 +.701 2.271 2185 ---- 2.965B ---- ---- 2.929 +.696 2.233 2190 ---- 2.923B ---- ---- 2.887 +.692 2.195 2195 ---- 2.881B ---- ---- 2.846 +.688 2.158 2200 ---- 2.895B ---- 2.890B 2.804 +.683 1 2.121 302 2205 ---- 2.798B ---- ---- 2.763 +.679 2.084 2210 ---- 2.756B ---- ---- 2.722 +.674 2.048 2215 ---- 2.715B ---- ---- 2.682 +.670 2.012 2220 ---- 2.674B ---- ---- 2.642 +.665 1.977 2225 ---- 2.690B ---- 2.685B 2.602 +.660 1 1.942 2 2230 ---- 2.594B ---- ---- 2.562 +.655 1.907 2235 ---- 2.554B ---- ---- 2.522 +.649 1.873 2240 ---- 2.515B ---- ---- 2.483 +.644 1.839 2 2245 ---- 2.476B ---- ---- 2.445 +.640 1.805 2250 ---- 2.494B ---- 2.494B 2.406 +.634 1.772 145 2255 ---- 2.399B ---- ---- 2.368 +.628 1.740 2260 ---- 2.361B ---- ---- 2.330 +.622 1.708 2265 ---- 2.323B ---- 1.707B 2.293 +.617 1.676 1 2270 ---- 2.285B ---- 1.698B 2.255 +.610 1.645 1 2275 1.850 2.303B 1.850 2.300B 2.219 +.605 1 1.614 131 2280 ---- 2.211B ---- 1.683B 2.182 +.599 1.583 2285 ---- 2.174B ---- 1.692B 2.146 +.593 1.553 2290 ---- 2.138B ---- 1.701B 2.110 +.586 1.524 1 1 2295 ---- 2.102B ---- 1.734B 2.075 +.580 1.495 1 1 2300 ---- 2.123B ---- 2.123B 2.040 +.574 1.466 119 2305 ---- 2.032B ---- 1.787B 2.005 +.567 1.438 3 3 2310 ---- 1.997B ---- 1.784B 1.971 +.561 1.410 2315 ---- 2.009B ---- 2.006B 1.937 +.555 1.382 2320 ---- 1.975B ---- 1.967B 1.903 +.548 1.355 2 2 2325 ---- 1.950B ---- 1.945B 1.870 +.541 1.329 6 2330 ---- 1.909B ---- 1.901B 1.838 +.536 1.302 2335 ---- 1.876B ---- 1.876B 1.806 +.530 1.276 1 1 2340 ---- 1.844B ---- 1.837B 1.774 +.523 1.251 1 1 2345 ---- 1.812B ---- 1.804B 1.743 +.517 1.226 1 1 2350 1.400 1.788B 1.400 1.395A 1.712 +.511 2 1.201 1 111 2355 ---- 1.749B ---- 1.742B 1.682 +.505 1.177 2 2 2360 ---- 1.719B ---- 1.717B 1.652 +.499 1.153 2365 ---- 1.697B ---- 1.690B 1.622 +.492 1.130 2370 ---- 1.667B ---- 1.660B 1.593 +.486 1.107 4 2375 ---- 1.637B ---- 1.637B 1.564 +.480 1.084 150 148 2380 ---- 1.608B ---- 1.599B 1.536 +.474 1.062 3 3 2385 ---- 1.579B ---- 1.579B 1.508 +.468 1.040 2390 ---- 1.547B ---- 1.547B 1.480 +.462 1.018 2395 ---- 1.519B ---- 1.519B 1.453 +.456 .997 3 5 2400 1.087 1.494B 1.081 1.494B 1.426 +.449 3 .977 13 330 2405 ---- 1.463B ---- 1.463B 1.399 +.443 .956 2410 .936 1.440B .936 1.327A 1.373 +.437 6 .936 12 2415 ---- 1.414B ---- 1.414B 1.347 +.430 .917 2420 ---- 1.387B ---- 1.385B 1.322 +.425 .897 2425 1.143 1.362B 1.143 1.358B 1.297 +.418 2 .879 52 2430 ---- 1.336B ---- 1.336B 1.272 +.412 .860 2435 ---- 1.312B ---- 1.308B 1.248 +.406 .842 2440 ---- 1.287B ---- 1.286B 1.224 +.400 .824 1 1 2445 ---- 1.263B ---- 1.261B 1.201 +.394 .807 2450 1.118 1.239B 1.118 1.116A 1.178 +.388 1 .790 272 2455 ---- 1.216B ---- 1.212B 1.155 +.382 .773 2460 ---- 1.193B ---- 1.191B 1.133 +.376 .757 2465 ---- 1.171B ---- 1.168B 1.111 +.370 .741 2470 ---- 1.148B ---- 1.148B 1.089 +.364 .725 5 2475 ---- 1.126B ---- 1.126B 1.068 +.358 .710 218 2480 ---- 1.106B ---- 1.105B 1.047 +.352 .695 2485 ---- 1.084B ---- 1.084B 1.027 +.347 .680 2490 .794 1.064B .794 .788A 1.007 +.341 4 .666 1 1 2495 ---- 1.043B ---- 1.043B .987 +.335 .652 2500 .770 1.025 .764 .937A .968 +.330 8 .638 19 1500 2505 ---- 1.003B ---- 1.003B .949 +.325 .624 1 1 2510 ---- .984B ---- .984B .931 +.320 .611 2515 ---- .965B ---- .965B .912 +.314 .598 2520 ---- .946B ---- .946B .894 +.308 .586 2525 ---- .928B ---- .928B .877 +.303 10 .574 75 2530 ---- .910B ---- .910B .860 +.298 .562 2535 ---- .892B ---- .892B .843 +.293 .550 2540 ---- .875B ---- .875B .826 +.288 .538 5 6 2545 ---- .858B ---- .858B .810 +.283 1 .527 1 7 2550 ---- .841B ---- .840B .794 +.278 18 .516 1 227 2555 ---- .825B ---- .825B .778 +.272 .506 3 3 2560 ---- .809B ---- .809B .763 +.268 .495 2565 ---- .793B ---- .793B .748 +.263 .485 2570 .733 .777B .733 .747B .733 +.258 3 .475 4 4 2575 ---- .762B ---- .762B .719 +.253 .466 12 2580 ---- .747B ---- .747B .705 +.249 .456 2585 ---- .733B ---- .733B .691 +.244 .447 2590 ---- .718B ---- .718B .678 +.240 .438 5 5 2595 ---- .704B ---- .704B .664 +.235 .429 2600 .622 .690B .622 .690B .651 +.231 17 .420 10 729 2605 ---- .677B ---- .677B .639 +.227 .412 2 2 2610 ---- .666B ---- .666B .626 +.222 .404 1 1 2615 .612 .654B .612 .654B .614 +.218 1 .396 2620 .576 .641B .576 .641B .602 +.214 1 .388 2 2 2625 .562 .629B .562 .601B .590 +.210 10 .380 152 2650 ---- .569B ---- .569B .536 +.191 18 .345 3 84 2675 ---- .517B ---- .517B .487 +.174 .313 89 2700 .443 .470B .443 .443 .443 +.158 57 .285 2 1674 2725 ---- .432B ---- .432B .404 +.144 5 .260 2 52 2750 .396 .397 .366 .374B .369 +.131 158 .238 602 2775 ---- .358B ---- .358B .337 +.119 .218 127 2800 .314 .330 .296 .314B .309 +.109 60 .200 84 936 2825 ---- .302B ---- .302B .284 +.100 .184 9 2850 ---- .277B ---- .277B .261 +.092 .169 2 612 2875 ---- .256B ---- .256B .241 +.085 .156 2 103 2900 ---- .235B ---- .235B .223 +.078 .145 1 288 2925 ---- .217B ---- .217B .206 +.072 .134 60 2950 ---- .201B ---- .201B .192 +.068 .124 74 2975 .134 .186B .134 .186B .178 +.062 1 .116 90 3000 .108 .174B .108 .169 .166 +.058 105 .108 20 3413 3025 ---- .161B ---- .161B .155 +.054 1 .101 36 3050 ---- .151B ---- .151B .145 +.051 .094 25 3075 ---- .140B ---- .140B .135 +.047 .088 16 3100 ---- .131B ---- .131B .127 +.045 1 .082 114 3125 ---- .123B ---- .123B .119 +.042 .077 4 3150 ---- .116B ---- .116B .112 +.039 .073 2 19 3175 ---- .109B ---- .109B .105 +.036 .069 6 3200 ---- .102B ---- .102B .099 +.034 .065 656 3225 ---- .096B ---- .096B .093 +.032 .061 25 3250 ---- .091B ---- .091B .088 +.030 .058 463 3275 ---- .085B ---- .085B .083 +.028 .055 3 3300 .055 .081B .055 .081B .079 +.027 9 .052 4 443 3325 ---- .076B ---- .076B .075 +.026 .049 38 3350 ---- .072B ---- .072B .071 +.024 .047 7 3375 ---- .069B ---- .069B .068 +.023 .045 33 3400 .042 .065B .042 .064B .064 +.021 3 .043 1 661 3425 ---- .062B ---- .061B .061 +.020 .041 5 3450 ---- .058B ---- .058B .059 +.020 .039 19 3475 ---- .055B ---- .055B .056 +.019 .037 1 3500 .053 .053 .053 .053 .054 +.018 3 .036 6 1565 3525 ---- .050B ---- .050B .051 +.017 1 .034 13 3550 ---- .047B ---- .047B .049 +.016 .033 24 3575 ---- .045B ---- .045B .047 +.016 .031 5 3600 ---- .043B ---- .043B .045 +.015 .030 2 156 3625 ---- .041B ---- .041B .044 +.015 .029 5 3650 ---- .039B ---- .039B .042 +.014 .028 10 4000 .023 .023 .023 .023 .027 +.009 4 .018 1963 4500 ---- .014B ---- .014B .018 +.006 .012 137 5000 ---- .010B ---- .010B .013 +.004 .009 415 6000 ---- ---- ---- ---- .009 +.003 .006 88 7000 ---- ---- ---- ---- .006 +.001 .005 60 8000 ---- ---- ---- ---- .004 .000 .004 10 9000 ---- ---- ---- ---- .003 -.001 .004 10000 ---- ---- ---- ---- .002 -.001 .003 58 SO OCT23 Silver Option CALL 1350 ---- ---- ---- ---- 11.378 +.812 10.566 1375 ---- ---- ---- ---- 11.128 +.812 10.316 1400 ---- ---- ---- ---- 10.878 +.812 10.066 1425 ---- ---- ---- ---- 10.628 +.812 9.816 1450 ---- ---- ---- ---- 10.378 +.812 9.566 1475 ---- ---- ---- ---- 10.128 +.812 9.316 1500 ---- ---- ---- ---- 9.878 +.812 9.066 1525 ---- ---- ---- ---- 9.628 +.812 8.816 1550 ---- ---- ---- ---- 9.378 +.812 8.566 1575 ---- ---- ---- ---- 9.128 +.812 8.316 1600 ---- ---- ---- ---- 8.878 +.812 8.066 1625 ---- ---- ---- ---- 8.628 +.812 7.816 1650 ---- ---- ---- ---- 8.378 +.812 7.566 1675 ---- ---- ---- ---- 8.128 +.812 7.316 1700 ---- ---- ---- ---- 7.878 +.812 7.066 1725 ---- ---- ---- ---- 7.628 +.811 6.817 1750 ---- ---- ---- ---- 7.378 +.809 6.569 1775 ---- ---- ---- ---- 7.130 +.808 6.322 1800 ---- ---- ---- ---- 6.883 +.806 6.077 1825 ---- ---- ---- ---- 6.636 +.803 5.833 1850 ---- ---- ---- ---- 6.391 +.801 5.590 1875 ---- ---- ---- ---- 6.147 +.798 5.349 5 46 1900 ---- ---- ---- ---- 5.904 +.794 5.110 1925 ---- 5.175B ---- 5.175B 5.663 +.790 4.873 1950 ---- 5.379B ---- 5.377B 5.424 +.786 4.638 1975 ---- 5.286B ---- 5.280B 5.187 +.780 4.407 2000 ---- 5.049B ---- 5.045B 4.951 +.773 1 4.178 2 2025 ---- 4.816B ---- 4.810B 4.719 +.766 3.953 2050 ---- 4.585B ---- 4.580B 4.488 +.755 3.733 2075 ---- 4.357B ---- 4.350B 4.262 +.746 3.516 2100 ---- 4.134B ---- 4.134B 4.038 +.733 3.305 5 5 2125 ---- 3.914B ---- 3.914B 3.819 +.720 3.099 2150 ---- 3.698B ---- 3.695B 3.605 +.705 2.900 1 2175 ---- 3.487B ---- 3.485B 3.395 +.688 2.707 2200 ---- 3.282B ---- 3.280B 3.191 +.670 2.521 2225 ---- 3.083B ---- 3.080B 2.993 +.650 2.343 2250 ---- 2.890B ---- 2.886B 2.802 +.628 2.174 2275 ---- 2.704B ---- 2.700B 2.619 +.606 2.013 1 2300 ---- 2.526B ---- 2.520B 2.443 +.581 1.862 4 2325 ---- 2.355B ---- 2.352B 2.275 +.556 1.719 2 2350 ---- 2.192B ---- 2.190B 2.115 +.530 1.585 1 2375 ---- 2.038B ---- 2.036B 1.964 +.504 1.460 1 2400 ---- 1.893B ---- 1.893B 1.821 +.477 1.344 3 2425 ---- 1.755B ---- 1.752B 1.687 +.451 1.236 1 2450 ---- 1.626B ---- 1.624B 1.561 +.425 1.136 1 21 2475 ---- 1.506B ---- 1.506B 1.443 +.400 1.043 2500 ---- 1.392B ---- 1.392B 1.334 +.376 .958 11 2525 ---- 1.287B ---- 1.287B 1.232 +.352 .880 7 2550 ---- 1.190B ---- 1.190B 1.139 +.331 .808 20 2575 ---- 1.100B ---- 1.100B 1.052 +.309 .743 6 16 2600 ---- 1.017B ---- 1.017B .972 +.289 .683 81 2625 ---- .942B ---- .942B .899 +.270 .629 5 5 2650 ---- .872B ---- .872B .831 +.251 .580 325 2675 ---- .808B ---- .808B .770 +.234 .536 178 2700 .650 .750B .650 .750B .713 +.217 1 .496 61 2725 ---- .697B ---- .696B .661 +.201 .460 1 2750 ---- .646B ---- .646B .614 +.187 .427 1 2775 .592 .601B .592 .601B .571 +.175 5 .396 8 13 2800 .515 .559B .515 .559B .531 +.162 3 .369 5 31 2825 ---- .522B ---- .522B .494 +.150 .344 11 2850 ---- .487B ---- .487B .461 +.140 .321 23 2875 .449 .454B .447 .423A .431 +.131 2 .300 5 12 2900 ---- .425B ---- .424B .403 +.122 .281 8 2925 ---- .397B ---- .397B .377 +.114 .263 7 2950 ---- .372B ---- .372B .354 +.107 1 .247 28 2975 ---- .349B ---- .349B .332 +.100 .232 15 3000 .250 .327B .250 .327B .312 +.094 3 .218 1 148 3025 ---- .307B ---- .307B .294 +.089 .205 1 3050 ---- .288B ---- .288B .277 +.083 .194 3075 ---- .272B ---- .272B .262 +.079 .183 7 3100 ---- .257B ---- .257B .247 +.075 .172 60 3125 ---- .242B ---- .242B .234 +.071 .163 7 3150 ---- .229B ---- .229B .222 +.068 .154 6 3175 ---- .217B ---- .217B .210 +.064 .146 13 3200 .152 .205B .152 .205B .199 +.060 9 .139 4 78 3225 ---- .195B ---- .194B .189 +.058 .131 1 1 3250 ---- .185B ---- .185B .180 +.055 .125 3275 ---- .175B ---- .175B .171 +.052 .119 1 3300 ---- .167B ---- .166B .163 +.050 1 .113 4 3325 ---- .159B ---- .159B .155 +.047 .108 2 3350 ---- .151B ---- .151B .148 +.045 .103 2 3375 ---- .143B ---- .143B .141 +.043 .098 3 3400 .103 .137B .103 .137B .134 +.041 2 .093 10 3425 ---- .131B ---- .131B .128 +.039 .089 3450 ---- .125B ---- .125B .123 +.038 .085 3475 ---- .119B ---- .119B .118 +.036 .082 27 3500 ---- .114B ---- .114B .113 +.035 .078 118 3525 ---- .110B ---- .110B .108 +.033 .075 21 3550 ---- .104B ---- .104B .104 +.032 .072 21 3575 ---- .101B ---- .101B .100 +.030 .070 3600 ---- .097B ---- .097B .096 +.029 .067 80 3625 ---- .092B ---- .092B .092 +.028 .064 3650 ---- .088B ---- .088B .089 +.027 .062 1 3675 .080 .085B .080 .085B .086 +.026 12 .060 27 SO NOV23 Silver Option CALL 1350 ---- ---- ---- ---- 11.378 +.812 10.566 1375 ---- ---- ---- ---- 11.128 +.812 10.316 1400 ---- ---- ---- ---- 10.878 +.812 10.066 1425 ---- ---- ---- ---- 10.628 +.812 9.816 1450 ---- ---- ---- ---- 10.378 +.812 9.566 1475 ---- ---- ---- ---- 10.128 +.812 9.316 1500 ---- ---- ---- ---- 9.878 +.812 9.066 1525 ---- ---- ---- ---- 9.628 +.812 8.816 1550 ---- ---- ---- ---- 9.378 +.812 8.566 1575 ---- ---- ---- ---- 9.128 +.812 8.316 1600 ---- ---- ---- ---- 8.878 +.812 8.066 1625 ---- ---- ---- ---- 8.628 +.812 7.816 1650 ---- ---- ---- ---- 8.378 +.812 7.566 1675 ---- ---- ---- ---- 8.128 +.810 7.318 1700 ---- ---- ---- ---- 7.879 +.808 7.071 1725 ---- ---- ---- ---- 7.631 +.806 6.825 1750 ---- ---- ---- ---- 7.384 +.804 6.580 1775 ---- ---- ---- ---- 7.139 +.802 6.337 1800 ---- ---- ---- ---- 6.895 +.799 6.096 1825 ---- ---- ---- ---- 6.652 +.796 5.856 1850 ---- 5.774B ---- 5.774B 6.411 +.792 5.619 1875 ---- 5.906B ---- 5.906B 6.171 +.788 5.383 1900 ---- 6.033B ---- 6.030B 5.933 +.783 5.150 1925 ---- 5.796B ---- 5.790B 5.697 +.777 4.920 1950 ---- 5.562B ---- 5.560B 5.464 +.771 4.693 1975 ---- 5.330B ---- 5.325B 5.233 +.764 4.469 2000 ---- 5.101B ---- 5.095B 5.004 +.755 4.249 2025 ---- 4.875B ---- 4.875B 4.779 +.747 4.032 2050 ---- 4.651B ---- 4.650B 4.557 +.736 3.821 2075 ---- 4.432B ---- 4.428B 4.339 +.725 3.614 2100 ---- 4.218B ---- 4.218B 4.125 +.713 3.412 2125 ---- 4.006B ---- 4.002B 3.915 +.699 3.216 2150 ---- 3.801B ---- 3.801B 3.710 +.684 3.026 2175 ---- 3.599B ---- 3.594B 3.511 +.668 2.843 2200 ---- 3.405B ---- 3.405B 3.318 +.651 2.667 2225 ---- 3.215B ---- 3.210B 3.130 +.631 2.499 2250 ---- 3.033B ---- 3.033B 2.949 +.611 2.338 2275 ---- 2.857B ---- 2.857B 2.776 +.590 1 2.186 1 2300 ---- 2.687B ---- 2.682B 2.609 +.568 2.041 2325 ---- 2.525B ---- 2.520B 2.450 +.546 1.904 2350 ---- 2.371B ---- 2.368B 2.298 +.522 1.776 3 2375 ---- 2.225B ---- 2.225B 2.154 +.499 1.655 2400 ---- 2.085B ---- 2.085B 2.017 +.476 1.541 2425 ---- 1.952B ---- 1.947B 1.888 +.453 1.435 2 2450 ---- 1.828B ---- 1.828B 1.767 +.431 1.336 1 1 2475 ---- 1.711B ---- 1.708B 1.652 +.408 1.244 2 2500 1.515 1.601B 1.515 1.496A 1.545 +.387 1 1.158 3 2525 ---- 1.498B ---- 1.498B 1.445 +.367 1.078 2550 ---- 1.401B ---- 1.401B 1.351 +.346 1.005 2575 ---- 1.310B ---- 1.310B 1.263 +.326 .937 3 2600 ---- 1.226B ---- 1.226B 1.182 +.308 .874 2625 ---- 1.149B ---- 1.148B 1.106 +.290 .816 2650 ---- 1.076B ---- 1.076B 1.036 +.274 .762 2675 ---- 1.010B ---- 1.009B .970 +.257 .713 2700 ---- .947B ---- .946B .910 +.243 .667 2725 ---- .889B ---- .888B .853 +.227 .626 2750 ---- .835B ---- .834B .801 +.214 .587 5 11 2775 ---- .785B ---- .784B .753 +.201 .552 2800 ---- .739B ---- .738B .708 +.189 .519 404 2825 ---- .695B ---- .695B .667 +.178 .489 2850 ---- .655B ---- .655B .629 +.168 .461 2875 ---- .618B ---- .618B .593 +.157 .436 2900 ---- .583B ---- .583B .560 +.148 .412 1 2925 ---- .551B ---- .551B .529 +.140 .389 2950 ---- .522B ---- .521B .501 +.132 .369 3 3 2975 ---- .494B ---- .493B .475 +.126 .349 3000 ---- .468B ---- .467B .450 +.119 .331 3025 ---- .444B ---- .443B .427 +.113 .314 3050 ---- .422B ---- .421B .406 +.107 .299 3075 ---- .402B ---- .402B .386 +.102 .284 3100 ---- .381B ---- .381B .368 +.098 .270 1 3125 ---- .362B ---- .362B .350 +.093 .257 3150 ---- .345B ---- .345B .334 +.089 .245 3175 ---- .329B ---- .329B .319 +.085 .234 3200 ---- .314B ---- .314B .304 +.081 .223 1 3225 ---- .299B ---- .299B .291 +.078 .213 3250 ---- .286B ---- .286B .278 +.075 .203 3275 ---- .273B ---- .273B .266 +.072 .194 1 3300 ---- .261B ---- .261B .254 +.068 .186 3325 ---- .250B ---- .250B .244 +.066 .178 3350 ---- .239B ---- .239B .234 +.063 .171 3375 ---- .229B ---- .229B .224 +.060 .164 3400 ---- .221B ---- .221B .215 +.058 .157 1 3425 ---- .211B ---- .211B .206 +.055 .151 3450 ---- .203B ---- .203B .198 +.053 .145 3475 ---- .194B ---- .194B .191 +.052 .139 3500 ---- .187B ---- .187B .184 +.050 .134 3525 ---- .179B ---- .179B .177 +.048 .129 3550 ---- .172B ---- .172B .171 +.046 .125 3575 ---- .166B ---- .166B .164 +.044 .120 3600 ---- .160B ---- .160B .159 +.043 .116 1 3625 ---- .154B ---- .154B .153 +.041 .112 3650 ---- .148B ---- .148B .148 +.039 .109 3675 ---- .144B ---- .144B .144 +.039 .105 1 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 17.628 +.812 16.816 750 ---- ---- ---- ---- 17.378 +.812 16.566 775 ---- ---- ---- ---- 17.128 +.812 16.316 800 ---- ---- ---- ---- 16.878 +.812 16.066 1 825 ---- ---- ---- ---- 16.628 +.812 15.816 850 ---- ---- ---- ---- 16.378 +.812 15.566 875 ---- ---- ---- ---- 16.128 +.812 15.316 900 ---- ---- ---- ---- 15.878 +.812 15.066 925 ---- ---- ---- ---- 15.628 +.812 14.816 950 ---- ---- ---- ---- 15.378 +.812 14.566 975 ---- ---- ---- ---- 15.128 +.812 14.316 1000 ---- ---- ---- ---- 14.878 +.812 14.066 1025 ---- ---- ---- ---- 14.628 +.812 13.816 1050 ---- ---- ---- ---- 14.378 +.812 13.566 1075 ---- ---- ---- ---- 14.128 +.812 13.316 1100 ---- ---- ---- ---- 13.878 +.812 13.066 1125 ---- ---- ---- ---- 13.628 +.812 12.816 1150 ---- ---- ---- ---- 13.378 +.812 12.566 1175 ---- ---- ---- ---- 13.128 +.812 12.316 1200 ---- ---- ---- ---- 12.878 +.812 12.066 1225 ---- ---- ---- ---- 12.628 +.812 11.816 1250 ---- ---- ---- ---- 12.378 +.812 11.566 1275 ---- ---- ---- ---- 12.128 +.812 11.316 1300 ---- ---- ---- ---- 11.878 +.812 11.066 1325 ---- ---- ---- ---- 11.628 +.812 10.816 1350 ---- ---- ---- ---- 11.378 +.812 10.566 1375 ---- ---- ---- ---- 11.128 +.812 10.316 1400 ---- ---- ---- ---- 10.878 +.812 10.066 1425 ---- ---- ---- ---- 10.628 +.812 9.816 1450 ---- ---- ---- ---- 10.378 +.812 9.566 1475 ---- ---- ---- ---- 10.128 +.812 9.316 1500 ---- ---- ---- ---- 9.878 +.812 9.066 4 1525 ---- ---- ---- ---- 9.628 +.812 8.816 1550 ---- ---- ---- ---- 9.378 +.812 8.566 1575 ---- ---- ---- ---- 9.128 +.812 8.316 1600 ---- ---- ---- ---- 8.878 +.812 8.066 1625 ---- ---- ---- ---- 8.628 +.810 7.818 1650 ---- ---- ---- ---- 8.379 +.808 7.571 1675 ---- ---- ---- ---- 8.131 +.806 7.325 1700 ---- ---- ---- ---- 7.884 +.803 7.081 15 15 1725 ---- ---- ---- ---- 7.639 +.800 6.839 1750 ---- ---- ---- ---- 7.395 +.797 6.598 28 1775 ---- ---- ---- ---- 7.153 +.794 6.359 19 1800 ---- 6.296B ---- 6.296B 6.912 +.790 6.122 2 1825 ---- 6.442B ---- 6.429B 6.673 +.786 5.887 1850 ---- 6.532B ---- 6.524B 6.436 +.782 5.654 1 1875 ---- 6.297B ---- 6.297B 6.201 +.777 5.424 2 1900 ---- 6.062B ---- 6.055B 5.968 +.771 5.197 3 1925 ---- 5.831B ---- 5.831B 5.737 +.764 4.973 2 1950 ---- 5.602B ---- 5.602B 5.509 +.757 4.752 4 1975 ---- 5.375B ---- 5.369B 5.284 +.749 4.535 2000 ---- 5.152B ---- 5.145B 5.063 +.741 4.322 17 2025 ---- 4.933B ---- 4.933B 4.844 +.731 4.113 2050 ---- 4.717B ---- 4.713B 4.629 +.720 3.909 2075 ---- 4.505B ---- 4.497B 4.419 +.709 3.710 2100 ---- 4.297B ---- 4.296B 4.213 +.696 3.517 6 2125 ---- 4.095B ---- 4.088B 4.011 +.681 3.330 100 2150 ---- 3.897B ---- 3.889B 3.815 +.666 3.149 2175 ---- 3.705B ---- 3.704B 3.624 +.650 2.974 60 2200 ---- 3.520B ---- 3.520B 3.440 +.634 2.806 9 2225 ---- 3.339B ---- 3.339B 3.261 +.615 2.646 2250 ---- 3.164B ---- 3.160B 3.089 +.597 2.492 16 2275 ---- 2.997B ---- 2.992B 2.923 +.578 2.345 227 2300 ---- 2.836B ---- 2.836B 2.764 +.558 2.206 63 2325 ---- 2.682B ---- 2.676B 2.612 +.538 2.074 75 2350 ---- 2.535B ---- 2.535B 2.467 +.518 1.949 1 12 2375 ---- 2.394B ---- 2.389B 2.329 +.498 1.831 5 13 2400 ---- 2.260B ---- 2.260B 2.198 +.478 1.720 102 227 2425 ---- 2.133B ---- 2.133B 2.073 +.457 1.616 2 19 2450 ---- 2.013B ---- 2.010B 1.956 +.438 1.518 7 128 2475 ---- 1.899B ---- 1.899B 1.844 +.418 1.426 26 2500 1.350 1.792B 1.350 1.767 1.739 +.399 4 1.340 16 373 2525 ---- 1.690B ---- 1.690B 1.641 +.381 1.260 9 2550 ---- 1.595B ---- 1.595B 1.547 +.362 1.185 3 126 2575 ---- 1.506B ---- 1.506B 1.460 +.345 1.115 140 2600 ---- 1.422B ---- 1.422B 1.378 +.328 1.050 2 405 2625 ---- 1.344B ---- 1.344B 1.301 +.312 .989 326 2650 ---- 1.270B ---- 1.270B 1.229 +.296 .933 240 2675 ---- 1.202B ---- 1.201B 1.161 +.280 .881 1 2700 1.110 1.136B 1.110 1.105A 1.098 +.266 2 .832 755 2725 ---- 1.075B ---- 1.075B 1.039 +.253 .786 2 2750 ---- 1.018B ---- 1.018B .984 +.240 16 .744 108 2775 ---- .965B ---- .965B .932 +.227 .705 2800 ---- .915B ---- .914B .884 +.216 .668 3 798 2825 ---- .868B ---- .867B .839 +.205 275 .634 2 2850 ---- .824B ---- .823B .797 +.195 .602 34 2875 ---- .783B ---- .783B .757 +.185 .572 200 210 2900 .730 .744B .730 .744B .720 +.176 3 .544 751 275 2925 ---- .708B ---- .708B .685 +.167 275 .518 11 2950 ---- .674B ---- .674B .653 +.159 .494 4 6 2975 ---- .641B ---- .641B .622 +.151 .471 5 3000 .600 .615 .585 .596B .594 +.145 146 .449 860 3665 3025 ---- .583B ---- .583B .567 +.138 .429 35 3050 ---- .556B ---- .556B .542 +.132 .410 23 3075 ---- .532B ---- .532B .518 +.126 .392 151 3100 ---- .508B ---- .508B .496 +.121 .375 299 3125 ---- .486B ---- .486B .474 +.115 .359 5 3150 ---- .466B ---- .466B .455 +.111 .344 11 3175 ---- .446B ---- .446B .436 +.106 .330 2 3200 ---- .427B ---- .427B .418 +.102 20 .316 41 479 3225 ---- .409B ---- .409B .401 +.098 .303 3250 .369 .393B .369 .393B .385 +.094 1 .291 140 3275 ---- .377B ---- .377B .370 +.090 .280 3300 ---- .362B ---- .362B .355 +.086 .269 78 3325 ---- .348B ---- .348B .342 +.084 .258 1 3350 ---- .336B ---- .336B .329 +.080 .249 80 3375 ---- .322B ---- .322B .316 +.077 .239 3400 ---- .310B ---- .310B .305 +.075 .230 8 3425 ---- .298B ---- .298B .294 +.072 .222 3450 ---- .288B ---- .288B .283 +.069 .214 10 3475 ---- .278B ---- .278B .273 +.067 .206 1 3500 .263 .268B .263 .268B .263 +.064 26 .199 7 2674 3525 ---- .258B ---- .258B .254 +.062 .192 3550 ---- .249B ---- .249B .245 +.059 .186 2 3575 ---- .241B ---- .241B .237 +.058 .179 3600 ---- .232B ---- .232B .229 +.056 .173 144 3625 ---- .224B ---- .224B .222 +.054 .168 5 3650 ---- .217B ---- .217B .214 +.052 .162 2 3675 ---- .210B ---- .210B .207 +.050 .157 3700 ---- .203B ---- .203B .201 +.049 .152 77 3725 ---- .196B ---- .196B .195 +.048 .147 5 3750 ---- .190B ---- .190B .188 +.046 .142 4 3775 ---- .184B ---- .184B .183 +.045 .138 2 3800 ---- .178B ---- .178B .177 +.044 .133 2 3825 ---- .173B ---- .173B .172 +.043 .129 2 3850 ---- .166B ---- .166B .167 +.042 .125 3 3875 ---- .162B ---- .162B .162 +.041 .121 3900 ---- .157B ---- .157B .157 +.039 .118 1 1 3925 ---- .153B ---- .153B .153 +.039 .114 1 3950 ---- .148B ---- .148B .149 +.038 .111 11 3975 ---- .144B ---- .144B .144 +.036 .108 4000 .112 .139B .112 .139B .140 +.035 17 .105 5 1976 4025 ---- .136B ---- .136B .137 +.035 .102 4050 ---- .131B ---- .131B .133 +.034 .099 4075 ---- .128B ---- .128B .129 +.033 .096 4500 .081 .081 .081 .081 .085 +.022 24 .063 154 5000 .055 .057 .055 .057 .056 +.013 2 .043 1889 6000 ---- .026B ---- .026B .028 +.003 .025 351 7000 ---- ---- ---- ---- .018 +.001 .017 22 7500 .017 .017 .017 .017 .015 .000 1 .015 55 8000 ---- ---- ---- ---- .014 +.001 .013 9000 ---- ---- ---- ---- .013 +.002 .011 5 10000 ---- ---- ---- ---- .013 +.003 .010 102 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 14.194 +.810 13.384 1125 ---- ---- ---- ---- 13.944 +.810 13.134 1150 ---- ---- ---- ---- 13.694 +.810 12.884 1175 ---- ---- ---- ---- 13.444 +.810 12.634 1200 ---- ---- ---- ---- 13.194 +.810 12.384 1225 ---- ---- ---- ---- 12.944 +.810 12.134 1250 ---- ---- ---- ---- 12.694 +.810 11.884 1275 ---- ---- ---- ---- 12.444 +.810 11.634 1300 ---- ---- ---- ---- 12.194 +.810 11.384 1325 ---- ---- ---- ---- 11.944 +.810 11.134 1350 ---- ---- ---- ---- 11.694 +.810 10.884 1375 ---- ---- ---- ---- 11.444 +.810 10.634 1400 ---- ---- ---- ---- 11.194 +.810 10.384 1425 ---- ---- ---- ---- 10.944 +.810 10.134 1450 ---- ---- ---- ---- 10.694 +.810 9.884 1475 ---- ---- ---- ---- 10.444 +.810 9.634 1500 ---- ---- ---- ---- 10.194 +.810 9.384 1525 ---- ---- ---- ---- 9.944 +.809 9.135 1550 ---- ---- ---- ---- 9.694 +.807 8.887 1575 ---- ---- ---- ---- 9.446 +.805 8.641 1600 ---- ---- ---- ---- 9.199 +.803 8.396 1625 ---- ---- ---- ---- 8.953 +.799 8.154 1650 ---- ---- ---- ---- 8.709 +.796 7.913 2 1675 ---- ---- ---- ---- 8.467 +.793 7.674 3 1700 ---- 7.468B ---- 7.468B 8.227 +.789 7.438 1725 ---- 7.619B ---- 7.619B 7.989 +.785 7.204 1750 ---- 7.840B ---- 7.836B 7.753 +.781 6.972 1775 ---- 7.604B ---- 7.600B 7.519 +.776 6.743 1800 ---- 7.372B ---- 7.363B 7.287 +.771 6.516 1825 ---- 7.141B ---- 7.138B 7.058 +.765 6.293 1850 ---- 6.914B ---- 6.912B 6.831 +.759 6.072 1875 ---- 6.689B ---- 6.687B 6.607 +.752 5.855 1900 ---- 6.466B ---- 6.462B 6.386 +.745 5.641 1925 ---- 6.248B ---- 6.248B 6.168 +.737 5.431 1950 ---- 6.031B ---- 6.022B 5.954 +.729 5.225 1975 ---- 5.819B ---- 5.814B 5.742 +.720 5.022 2000 ---- 5.611B ---- 5.611B 5.535 +.711 4.824 2025 ---- 5.405B ---- 5.400B 5.331 +.701 4.630 2050 ---- 5.205B ---- 5.205B 5.132 +.691 4.441 2075 ---- 5.007B ---- 5.000B 4.936 +.680 4.256 2100 ---- 4.814B ---- 4.810B 4.745 +.668 4.077 2125 ---- 4.627B ---- 4.620B 4.558 +.655 3.903 2150 ---- 4.443B ---- 4.437B 4.376 +.643 3.733 2175 ---- 4.265B ---- 4.260B 4.199 +.629 3.570 2200 ---- 4.092B ---- 4.086B 4.027 +.615 3.412 2225 ---- 3.923B ---- 3.918B 3.861 +.602 3.259 2250 ---- 3.760B ---- 3.760B 3.699 +.587 3.112 2275 ---- 3.603B ---- 3.597B 3.543 +.572 2.971 2300 ---- 3.450B ---- 3.450B 3.392 +.556 2.836 26 2325 ---- 3.303B ---- 3.303B 3.246 +.540 2.706 1 2350 ---- 3.162B ---- 3.162B 3.106 +.524 2.582 2375 ---- 3.026B ---- 3.026B 2.972 +.508 2.464 2400 ---- 2.896B ---- 2.891B 2.843 +.492 2.351 92 2425 ---- 2.771B ---- 2.771B 2.719 +.475 2.244 1 2450 ---- 2.651B ---- 2.651B 2.601 +.459 2.142 1 2475 ---- 2.537B ---- 2.537B 2.488 +.443 2.045 2500 ---- 2.427B ---- 2.427B 2.380 +.426 2 1.954 2 28 2525 ---- 2.323B ---- 2.323B 2.277 +.410 1.867 28 2550 ---- 2.223B ---- 2.223B 2.179 +.394 1.785 2575 ---- 2.128B ---- 2.124B 2.086 +.379 1.707 2600 ---- 2.038B ---- 2.034B 1.998 +.365 2 1.633 2 227 2625 ---- 1.953B ---- 1.953B 1.914 +.350 1.564 2650 ---- 1.871B ---- 1.867B 1.834 +.336 1.498 120 2675 ---- 1.794B ---- 1.794B 1.759 +.324 1.435 2700 ---- 1.721B ---- 1.721B 1.687 +.311 1.376 8 2725 ---- 1.651B ---- 1.651B 1.620 +.300 1.320 2 2750 ---- 1.585B ---- 1.585B 1.555 +.288 1.267 1 2775 ---- 1.522B ---- 1.519B 1.494 +.278 1.216 1 2800 ---- 1.462B ---- 1.462B 1.436 +.268 1.168 101 2825 ---- 1.406B ---- 1.406B 1.381 +.258 1.123 2850 ---- 1.352B ---- 1.352B 1.329 +.249 1.080 2875 ---- 1.300B ---- 1.300B 1.279 +.240 1.039 2900 ---- 1.252B ---- 1.249B 1.232 +.232 1.000 227 2925 ---- 1.205B ---- 1.205B 1.187 +.224 .963 2950 ---- 1.161B ---- 1.161B 1.145 +.217 .928 2975 ---- 1.119B ---- 1.119B 1.104 +.210 .894 10 3000 ---- 1.083B ---- 1.083B 1.065 +.203 .862 54 3025 ---- 1.044B ---- 1.044B 1.028 +.196 .832 3050 ---- 1.008B ---- 1.008B .993 +.191 .802 3075 ---- .973B ---- .973B .959 +.184 .775 3100 .938 .939B .938 .933A .926 +.178 1 .748 3125 ---- .907B ---- .907B .895 +.172 .723 3150 ---- .877B ---- .877B .864 +.165 .699 3175 ---- .847B ---- .847B .836 +.160 .676 3200 .809 .819B .809 .819B .808 +.154 1 .654 3225 ---- .793B ---- .793B .781 +.149 .632 3250 ---- .767B ---- .767B .756 +.144 .612 3275 ---- .742B ---- .742B .732 +.139 .593 3300 ---- .719B ---- .719B .708 +.133 .575 91 3325 ---- .696B ---- .696B .686 +.129 .557 3350 ---- .674B ---- .674B .665 +.125 .540 8 3375 ---- .654B ---- .654B .645 +.121 .524 9 3400 .638 .638 .638 .626A .625 +.117 6 .508 159 3425 ---- .615B ---- .615B .607 +.114 .493 3450 ---- .596B ---- .596B .589 +.111 .478 3475 ---- .579B ---- .579B .572 +.107 .465 10 3500 ---- .562B ---- .562B .556 +.105 .451 25 1770 3525 ---- .546B ---- .546B .540 +.102 .438 3550 ---- .530B ---- .530B .525 +.099 .426 3575 ---- .515B ---- .515B .510 +.096 .414 3600 ---- .500B ---- .500B .496 +.093 .403 1 3625 ---- .486B ---- .486B .482 +.091 .391 10 3650 ---- .473B ---- .473B .469 +.088 .381 10 3675 ---- .460B ---- .460B .456 +.086 .370 3700 .398 .447B .398 .396A .444 +.083 12 .361 2 4000 .277 .330 .277 .322 .326 +.061 6 .265 25 1699 5000 .157 .157 .156 .155A .149 +.028 2 .121 51 7000 ---- ---- ---- ---- .058 +.011 .047 10000 ---- ---- ---- ---- .027 +.004 .023 1 SO MAY24 Silver Option CALL 1400 ---- ---- ---- ---- 11.401 +.814 10.587 1425 ---- ---- ---- ---- 11.151 +.814 10.337 1450 ---- ---- ---- ---- 10.901 +.814 10.087 1475 ---- ---- ---- ---- 10.651 +.812 9.839 1500 ---- ---- ---- ---- 10.401 +.809 9.592 1525 ---- ---- ---- ---- 10.151 +.803 9.348 1550 ---- ---- ---- ---- 9.904 +.797 9.107 1575 ---- ---- ---- ---- 9.659 +.792 8.867 1600 ---- ---- ---- ---- 9.415 +.785 8.630 1625 ---- ---- ---- ---- 9.174 +.779 8.395 1650 ---- ---- ---- ---- 8.935 +.773 8.162 1675 ---- ---- ---- ---- 8.698 +.767 7.931 1700 ---- ---- ---- ---- 8.464 +.761 7.703 1725 ---- ---- ---- ---- 8.231 +.754 7.477 1750 ---- ---- ---- ---- 8.001 +.748 7.253 1775 ---- ---- ---- ---- 7.773 +.741 7.032 1800 ---- ---- ---- ---- 7.547 +.734 6.813 1825 ---- ---- ---- ---- 7.324 +.726 6.598 1850 ---- ---- ---- ---- 7.104 +.719 6.385 1875 ---- ---- ---- ---- 6.886 +.710 6.176 1900 ---- ---- ---- ---- 6.672 +.703 5.969 1925 ---- ---- ---- ---- 6.461 +.694 5.767 1950 ---- ---- ---- ---- 6.253 +.685 5.568 1975 ---- ---- ---- ---- 6.049 +.675 5.374 2000 ---- ---- ---- ---- 5.849 +.666 5.183 2025 ---- ---- ---- ---- 5.653 +.656 4.997 2050 ---- ---- ---- ---- 5.461 +.646 4.815 2075 ---- ---- ---- ---- 5.273 +.635 4.638 2100 ---- ---- ---- ---- 5.089 +.624 4.465 2125 ---- ---- ---- ---- 4.911 +.613 4.298 2150 ---- ---- ---- ---- 4.737 +.602 4.135 2175 ---- ---- ---- ---- 4.568 +.590 3.978 2200 ---- ---- ---- ---- 4.403 +.578 3.825 2225 ---- ---- ---- ---- 4.244 +.566 3.678 2250 ---- ---- ---- ---- 4.090 +.554 3.536 2275 ---- ---- ---- ---- 3.941 +.542 3.399 2300 ---- ---- ---- ---- 3.797 +.530 3.267 2325 ---- ---- ---- ---- 3.658 +.517 3.141 2350 ---- ---- ---- ---- 3.524 +.505 3.019 2375 ---- ---- ---- ---- 3.395 +.493 2.902 2400 ---- ---- ---- ---- 3.271 +.481 2.790 2425 ---- ---- ---- ---- 3.152 +.469 2.683 2450 ---- ---- ---- ---- 3.037 +.457 2.580 2475 ---- ---- ---- ---- 2.927 +.445 2.482 2500 ---- ---- ---- ---- 2.821 +.433 2.388 2525 ---- ---- ---- ---- 2.720 +.422 2.298 2550 ---- ---- ---- ---- 2.623 +.410 2.213 2575 ---- ---- ---- ---- 2.530 +.400 2.130 2600 ---- ---- ---- ---- 2.441 +.389 2.052 2625 ---- ---- ---- ---- 2.355 +.378 1.977 2650 ---- ---- ---- ---- 2.273 +.368 1.905 2675 ---- ---- ---- ---- 2.194 +.357 1.837 2700 ---- ---- ---- ---- 2.119 +.348 1.771 2725 ---- ---- ---- ---- 2.046 +.338 1.708 2750 ---- ---- ---- ---- 1.976 +.328 1.648 2775 ---- ---- ---- ---- 1.909 +.319 1.590 2800 ---- ---- ---- ---- 1.845 +.311 1.534 2825 ---- ---- ---- ---- 1.783 +.302 1.481 2850 ---- ---- ---- ---- 1.724 +.293 1.431 2875 ---- ---- ---- ---- 1.668 +.286 1.382 2900 ---- ---- ---- ---- 1.614 +.278 1.336 2925 ---- ---- ---- ---- 1.563 +.271 1.292 2950 ---- ---- ---- ---- 1.514 +.263 1.251 2975 ---- ---- ---- ---- 1.467 +.256 1.211 3000 ---- ---- ---- ---- 1.423 +.249 1.174 165 3025 ---- ---- ---- ---- 1.381 +.242 1.139 3050 ---- ---- ---- ---- 1.342 +.236 1.106 3075 ---- ---- ---- ---- 1.305 +.230 1.075 3100 ---- ---- ---- ---- 1.269 +.224 1.045 3125 ---- ---- ---- ---- 1.236 +.219 1.017 3150 ---- ---- ---- ---- 1.203 +.213 .990 3175 ---- ---- ---- ---- 1.173 +.208 .965 3200 ---- ---- ---- ---- 1.144 +.203 .941 3225 ---- ---- ---- ---- 1.116 +.199 .917 3250 ---- ---- ---- ---- 1.089 +.194 .895 3275 ---- ---- ---- ---- 1.063 +.189 .874 3300 ---- ---- ---- ---- 1.038 +.185 .853 55 3325 ---- ---- ---- ---- 1.013 +.180 .833 3350 ---- ---- ---- ---- .990 +.177 .813 3375 ---- ---- ---- ---- .967 +.173 .794 3400 ---- ---- ---- ---- .945 +.169 .776 3425 ---- ---- ---- ---- .924 +.165 .759 3450 ---- ---- ---- ---- .903 +.162 .741 3475 ---- ---- ---- ---- .883 +.158 .725 3500 ---- ---- ---- ---- .864 +.155 .709 3525 ---- ---- ---- ---- .845 +.151 .694 3550 ---- ---- ---- ---- .827 +.148 .679 3575 ---- ---- ---- ---- .810 +.145 .665 3600 ---- ---- ---- ---- .793 +.142 .651 3625 ---- ---- ---- ---- .777 +.139 .638 3650 ---- ---- ---- ---- .761 +.136 .625 3675 ---- ---- ---- ---- .747 +.134 .613 3700 ---- ---- ---- ---- .732 +.131 .601 3725 ---- ---- ---- ---- .718 +.128 .590 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 18.358 +.814 17.544 750 ---- ---- ---- ---- 18.108 +.814 17.294 775 ---- ---- ---- ---- 17.858 +.814 17.044 800 ---- ---- ---- ---- 17.608 +.814 16.794 825 ---- ---- ---- ---- 17.358 +.814 16.544 850 ---- ---- ---- ---- 17.108 +.814 16.294 875 ---- ---- ---- ---- 16.858 +.814 16.044 900 ---- ---- ---- ---- 16.608 +.814 15.794 925 ---- ---- ---- ---- 16.358 +.814 15.544 950 ---- ---- ---- ---- 16.108 +.814 15.294 975 ---- ---- ---- ---- 15.858 +.814 15.044 1000 ---- ---- ---- ---- 15.608 +.814 14.794 1025 ---- ---- ---- ---- 15.358 +.814 14.544 1050 ---- ---- ---- ---- 15.108 +.814 14.294 1075 ---- ---- ---- ---- 14.858 +.814 14.044 1100 ---- ---- ---- ---- 14.608 +.814 13.794 1125 ---- ---- ---- ---- 14.358 +.814 13.544 1150 ---- ---- ---- ---- 14.108 +.814 13.294 1175 ---- ---- ---- ---- 13.858 +.814 13.044 1200 ---- ---- ---- ---- 13.608 +.814 12.794 1225 ---- ---- ---- ---- 13.358 +.814 12.544 1250 ---- ---- ---- ---- 13.108 +.814 12.294 1275 ---- ---- ---- ---- 12.858 +.814 12.044 1300 ---- ---- ---- ---- 12.608 +.814 11.794 1325 ---- ---- ---- ---- 12.358 +.814 11.544 1350 ---- ---- ---- ---- 12.108 +.814 11.294 1375 ---- ---- ---- ---- 11.858 +.814 11.044 1400 ---- ---- ---- ---- 11.608 +.813 10.795 1425 ---- ---- ---- ---- 11.358 +.811 10.547 1450 ---- ---- ---- ---- 11.108 +.807 10.301 1475 ---- ---- ---- ---- 10.859 +.802 10.057 1500 ---- ---- ---- ---- 10.612 +.797 9.815 1525 ---- ---- ---- ---- 10.366 +.792 9.574 1550 ---- ---- ---- ---- 10.122 +.786 9.336 1575 ---- ---- ---- ---- 9.881 +.781 9.100 1600 ---- ---- ---- ---- 9.641 +.775 8.866 1625 ---- ---- ---- ---- 9.403 +.769 8.634 1650 ---- ---- ---- ---- 9.168 +.763 8.405 1675 ---- ---- ---- ---- 8.935 +.757 8.178 1700 ---- ---- ---- ---- 8.704 +.750 7.954 1725 ---- ---- ---- ---- 8.476 +.743 7.733 1750 ---- ---- ---- ---- 8.251 +.737 7.514 1775 ---- ---- ---- ---- 8.028 +.729 7.299 1800 ---- ---- ---- ---- 7.809 +.723 7.086 1825 ---- ---- ---- ---- 7.592 +.715 6.877 1850 ---- ---- ---- ---- 7.378 +.707 6.671 1875 ---- ---- ---- ---- 7.168 +.699 6.469 1900 ---- ---- ---- ---- 6.961 +.691 6.270 1925 ---- ---- ---- ---- 6.757 +.682 6.075 1950 ---- ---- ---- ---- 6.557 +.673 5.884 1975 ---- ---- ---- ---- 6.361 +.664 5.697 2000 ---- ---- ---- ---- 6.169 +.655 5.514 2025 ---- ---- ---- ---- 5.981 +.646 5.335 2050 ---- ---- ---- ---- 5.796 +.635 5.161 2075 ---- ---- ---- ---- 5.616 +.626 4.990 2100 ---- ---- ---- ---- 5.440 +.615 4.825 2125 ---- ---- ---- ---- 5.269 +.606 4.663 2150 ---- ---- ---- ---- 5.101 +.595 4.506 2175 ---- ---- ---- ---- 4.938 +.584 4.354 2200 ---- ---- ---- ---- 4.780 +.574 4.206 2225 ---- ---- ---- ---- 4.626 +.564 4.062 2250 ---- ---- ---- ---- 4.476 +.553 3.923 2275 ---- ---- ---- ---- 4.330 +.541 3.789 2300 ---- ---- ---- ---- 4.189 +.531 3.658 2325 ---- ---- ---- ---- 4.052 +.520 3.532 2350 ---- ---- ---- ---- 3.920 +.509 3.411 2375 ---- ---- ---- ---- 3.791 +.498 3.293 2400 ---- ---- ---- ---- 3.667 +.487 3.180 83 2425 ---- ---- ---- ---- 3.547 +.476 3.071 2450 ---- ---- ---- ---- 3.432 +.466 2.966 2475 ---- ---- ---- ---- 3.320 +.455 2.865 2500 ---- ---- ---- ---- 3.213 +.445 2.768 2525 ---- ---- ---- ---- 3.109 +.435 2.674 2550 ---- ---- ---- ---- 3.009 +.424 2.585 2575 ---- ---- ---- ---- 2.913 +.415 2.498 2600 ---- ---- ---- ---- 2.820 +.404 2.416 2625 ---- ---- ---- ---- 2.731 +.395 2.336 12 2650 ---- ---- ---- ---- 2.645 +.385 2.260 1 2675 ---- ---- ---- ---- 2.563 +.376 2.187 2700 ---- ---- ---- ---- 2.484 +.367 2.117 5 2725 ---- ---- ---- ---- 2.408 +.359 2.049 2750 ---- ---- ---- ---- 2.334 +.349 1.985 2775 ---- ---- ---- ---- 2.264 +.341 1.923 2800 ---- ---- ---- ---- 2.197 +.333 1.864 93 2825 ---- ---- ---- ---- 2.132 +.325 1.807 2850 ---- ---- ---- ---- 2.069 +.316 1.753 2875 ---- ---- ---- ---- 2.009 +.309 1.700 2900 ---- ---- ---- ---- 1.952 +.302 1.650 2925 ---- ---- ---- ---- 1.896 +.294 1.602 2950 ---- ---- ---- ---- 1.843 +.287 1.556 2975 ---- ---- ---- ---- 1.792 +.281 1.511 3000 ---- ---- ---- ---- 1.742 +.274 1.468 1855 3025 ---- ---- ---- ---- 1.695 +.268 1.427 3050 ---- ---- ---- ---- 1.649 +.261 1.388 3075 ---- ---- ---- ---- 1.605 +.255 1.350 3100 ---- ---- ---- ---- 1.563 +.250 1.313 11 3125 ---- ---- ---- ---- 1.522 +.244 1.278 3150 ---- ---- ---- ---- 1.482 +.238 1.244 3175 ---- ---- ---- ---- 1.444 +.232 1.212 3200 ---- ---- ---- ---- 1.407 +.227 1.180 3225 ---- ---- ---- ---- 1.372 +.222 1.150 3250 ---- ---- ---- ---- 1.338 +.217 1.121 3275 ---- ---- ---- ---- 1.305 +.212 1.093 3300 ---- ---- ---- ---- 1.273 +.207 1.066 3325 ---- ---- ---- ---- 1.243 +.203 1.040 3350 ---- ---- ---- ---- 1.213 +.199 1.014 3375 ---- ---- ---- ---- 1.184 +.194 .990 3400 ---- ---- ---- ---- 1.157 +.190 .967 3425 ---- ---- ---- ---- 1.130 +.186 .944 3450 ---- ---- ---- ---- 1.104 +.182 .922 3475 ---- ---- ---- ---- 1.080 +.179 .901 3500 ---- ---- ---- ---- 1.056 +.175 .881 1957 3525 ---- ---- ---- ---- 1.032 +.171 .861 3550 ---- ---- ---- ---- 1.010 +.167 .843 3575 ---- ---- ---- ---- .988 +.164 .824 3600 ---- ---- ---- ---- .968 +.161 .807 3625 ---- ---- ---- ---- .947 +.157 .790 3650 ---- ---- ---- ---- .928 +.155 .773 3675 ---- ---- ---- ---- .909 +.151 .758 3700 ---- ---- ---- ---- .891 +.149 .742 3725 ---- ---- ---- ---- .873 +.145 .728 3750 ---- ---- ---- ---- .857 +.144 .713 3775 ---- ---- ---- ---- .840 +.140 .700 3800 ---- ---- ---- ---- .824 +.138 .686 3825 ---- ---- ---- ---- .809 +.135 .674 3850 ---- ---- ---- ---- .794 +.133 .661 3875 ---- ---- ---- ---- .780 +.131 .649 3900 ---- ---- ---- ---- .766 +.128 .638 3925 ---- ---- ---- ---- .752 +.126 .626 3950 ---- ---- ---- ---- .739 +.123 .616 3975 ---- ---- ---- ---- .727 +.122 .605 4000 ---- ---- ---- ---- .715 +.120 .595 4025 ---- ---- ---- ---- .703 +.118 .585 4050 ---- ---- ---- ---- .691 +.115 .576 4075 ---- ---- ---- ---- .680 +.114 .566 4100 ---- ---- ---- ---- .669 +.112 .557 4700 ---- ---- ---- ---- .485 +.080 .405 4900 ---- ---- ---- ---- .445 +.073 .372 5000 ---- ---- ---- ---- .427 +.070 .357 200 7000 ---- ---- ---- ---- .240 +.037 .203 100 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 18.804 +.814 17.990 750 ---- ---- ---- ---- 18.554 +.814 17.740 775 ---- ---- ---- ---- 18.304 +.814 17.490 800 ---- ---- ---- ---- 18.054 +.814 17.240 825 ---- ---- ---- ---- 17.804 +.814 16.990 850 ---- ---- ---- ---- 17.554 +.814 16.740 875 ---- ---- ---- ---- 17.304 +.814 16.490 900 ---- ---- ---- ---- 17.054 +.814 16.240 925 ---- ---- ---- ---- 16.804 +.814 15.990 950 ---- ---- ---- ---- 16.554 +.814 15.740 975 ---- ---- ---- ---- 16.304 +.814 15.490 1000 ---- ---- ---- ---- 16.054 +.814 15.240 1025 ---- ---- ---- ---- 15.804 +.814 14.990 1050 ---- ---- ---- ---- 15.554 +.814 14.740 1075 ---- ---- ---- ---- 15.304 +.814 14.490 1100 ---- ---- ---- ---- 15.054 +.814 14.240 1125 ---- ---- ---- ---- 14.804 +.814 13.990 1150 ---- ---- ---- ---- 14.554 +.814 13.740 1175 ---- ---- ---- ---- 14.304 +.814 13.490 1200 ---- ---- ---- ---- 14.054 +.814 13.240 1225 ---- ---- ---- ---- 13.804 +.814 12.990 1250 ---- ---- ---- ---- 13.554 +.813 12.741 1275 ---- ---- ---- ---- 13.304 +.811 12.493 1300 ---- ---- ---- ---- 13.054 +.807 12.247 1325 ---- ---- ---- ---- 12.805 +.802 12.003 1350 ---- ---- ---- ---- 12.558 +.797 11.761 1375 ---- ---- ---- ---- 12.313 +.793 11.520 1400 ---- ---- ---- ---- 12.069 +.788 11.281 1425 ---- ---- ---- ---- 11.826 +.783 11.043 1450 ---- ---- ---- ---- 11.585 +.778 10.807 1475 ---- ---- ---- ---- 11.346 +.774 10.572 1500 ---- ---- ---- ---- 11.108 +.769 10.339 1525 ---- ---- ---- ---- 10.872 +.765 10.107 1550 ---- ---- ---- ---- 10.637 +.760 9.877 1575 ---- ---- ---- ---- 10.403 +.754 9.649 1600 ---- ---- ---- ---- 10.172 +.749 9.423 1625 ---- ---- ---- ---- 9.942 +.744 9.198 1650 ---- ---- ---- ---- 9.714 +.738 8.976 1675 ---- ---- ---- ---- 9.488 +.733 8.755 1700 ---- ---- ---- ---- 9.264 +.727 8.537 1725 ---- ---- ---- ---- 9.043 +.721 8.322 1750 ---- ---- ---- ---- 8.824 +.715 8.109 1775 ---- ---- ---- ---- 8.608 +.709 7.899 1800 ---- ---- ---- ---- 8.394 +.702 7.692 1825 ---- ---- ---- ---- 8.183 +.695 7.488 1850 ---- ---- ---- ---- 7.975 +.688 7.287 1875 ---- ---- ---- ---- 7.770 +.681 7.089 1900 ---- ---- ---- ---- 7.568 +.674 6.894 1925 ---- ---- ---- ---- 7.369 +.666 6.703 1950 ---- ---- ---- ---- 7.173 +.658 6.515 1975 ---- ---- ---- ---- 6.981 +.651 6.330 2000 ---- ---- ---- ---- 6.792 +.643 6.149 2025 ---- ---- ---- ---- 6.607 +.635 5.972 2050 ---- ---- ---- ---- 6.425 +.627 5.798 2075 ---- ---- ---- ---- 6.246 +.617 5.629 2100 ---- ---- ---- ---- 6.072 +.609 5.463 2125 ---- ---- ---- ---- 5.902 +.601 5.301 2150 ---- ---- ---- ---- 5.735 +.591 5.144 2175 ---- ---- ---- ---- 5.573 +.582 4.991 2200 ---- ---- ---- ---- 5.415 +.573 4.842 2225 ---- ---- ---- ---- 5.262 +.564 4.698 2250 ---- ---- ---- ---- 5.113 +.555 4.558 2275 ---- ---- ---- ---- 4.969 +.546 4.423 2300 ---- ---- ---- ---- 4.829 +.536 4.293 2325 ---- ---- ---- ---- 4.694 +.527 4.167 2350 ---- ---- ---- ---- 4.563 +.517 4.046 2375 ---- ---- ---- ---- 4.437 +.508 3.929 2400 ---- ---- ---- ---- 4.315 +.498 3.817 2425 ---- ---- ---- ---- 4.198 +.489 3.709 2450 ---- ---- ---- ---- 4.085 +.480 3.605 2475 ---- ---- ---- ---- 3.977 +.471 3.506 2500 ---- ---- ---- ---- 3.873 +.462 3.411 2525 ---- ---- ---- ---- 3.773 +.454 3.319 2550 ---- ---- ---- ---- 3.677 +.445 3.232 2575 ---- ---- ---- ---- 3.585 +.436 3.149 2600 ---- ---- ---- ---- 3.497 +.428 3.069 2625 ---- ---- ---- ---- 3.412 +.420 2.992 2650 ---- ---- ---- ---- 3.331 +.412 2.919 2675 ---- ---- ---- ---- 3.253 +.404 2.849 2700 ---- ---- ---- ---- 3.178 +.396 2.782 2725 ---- ---- ---- ---- 3.107 +.389 2.718 2750 ---- ---- ---- ---- 3.038 +.382 2.656 2775 ---- ---- ---- ---- 2.972 +.375 2.597 2800 ---- ---- ---- ---- 2.908 +.368 2.540 2825 ---- ---- ---- ---- 2.847 +.361 2.486 2850 ---- ---- ---- ---- 2.788 +.355 2.433 2875 ---- ---- ---- ---- 2.731 +.348 2.383 2900 ---- ---- ---- ---- 2.676 +.341 2.335 2925 ---- ---- ---- ---- 2.624 +.336 2.288 2950 ---- ---- ---- ---- 2.573 +.330 2.243 2975 ---- ---- ---- ---- 2.524 +.325 2.199 3000 ---- ---- ---- ---- 2.476 +.319 2.157 3025 ---- ---- ---- ---- 2.430 +.313 2.117 3050 ---- ---- ---- ---- 2.386 +.308 2.078 3075 ---- ---- ---- ---- 2.343 +.303 2.040 3100 ---- ---- ---- ---- 2.301 +.298 2.003 3125 ---- ---- ---- ---- 2.261 +.293 1.968 3150 ---- ---- ---- ---- 2.221 +.288 1.933 3175 ---- ---- ---- ---- 2.183 +.283 1.900 3200 ---- ---- ---- ---- 2.146 +.279 1.867 3225 ---- ---- ---- ---- 2.110 +.274 1.836 3250 ---- ---- ---- ---- 2.075 +.270 1.805 1 3275 ---- ---- ---- ---- 2.041 +.265 1.776 3300 ---- ---- ---- ---- 2.008 +.261 1.747 3325 ---- ---- ---- ---- 1.976 +.257 1.719 3350 ---- ---- ---- ---- 1.945 +.254 1.691 3375 ---- ---- ---- ---- 1.915 +.250 1.665 3400 ---- ---- ---- ---- 1.885 +.246 1.639 3425 ---- ---- ---- ---- 1.856 +.242 1.614 3450 ---- ---- ---- ---- 1.828 +.239 1.589 3475 ---- ---- ---- ---- 1.801 +.236 1.565 3500 ---- ---- ---- ---- 1.775 +.233 1.542 1 3525 ---- ---- ---- ---- 1.749 +.229 1.520 3550 ---- ---- ---- ---- 1.724 +.226 1.498 3575 ---- ---- ---- ---- 1.699 +.222 1.477 3600 ---- ---- ---- ---- 1.676 +.220 1.456 3625 ---- ---- ---- ---- 1.653 +.217 1.436 3650 ---- ---- ---- ---- 1.631 +.214 1.417 3675 ---- ---- ---- ---- 1.609 +.211 1.398 3700 ---- ---- ---- ---- 1.588 +.208 1.380 3725 ---- ---- ---- ---- 1.568 +.206 1.362 3750 ---- ---- ---- ---- 1.548 +.203 1.345 3775 ---- ---- ---- ---- 1.529 +.200 1.329 3800 ---- ---- ---- ---- 1.510 +.197 1.313 3825 ---- ---- ---- ---- 1.492 +.195 1.297 3850 ---- ---- ---- ---- 1.475 +.193 1.282 3875 ---- ---- ---- ---- 1.458 +.191 1.267 3900 ---- ---- ---- ---- 1.442 +.189 1.253 3925 ---- ---- ---- ---- 1.426 +.187 1.239 3950 ---- ---- ---- ---- 1.410 +.184 1.226 3975 ---- ---- ---- ---- 1.395 +.182 1.213 4000 ---- ---- ---- ---- 1.380 +.180 1.200 4025 ---- ---- ---- ---- 1.366 +.178 1.188 4050 ---- ---- ---- ---- 1.352 +.176 1.176 4075 ---- ---- ---- ---- 1.339 +.174 1.165 4100 ---- ---- ---- ---- 1.326 +.172 1.154 5000 ---- ---- ---- ---- 1.043 +.129 .914 6000 ---- ---- ---- ---- .961 +.110 .851 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.967 +.814 16.153 950 ---- ---- ---- ---- 16.717 +.814 15.903 975 ---- ---- ---- ---- 16.467 +.814 15.653 1000 ---- ---- ---- ---- 16.217 +.814 15.403 1025 ---- ---- ---- ---- 15.967 +.814 15.153 1050 ---- ---- ---- ---- 15.717 +.814 14.903 1075 ---- ---- ---- ---- 15.467 +.814 14.653 1100 ---- ---- ---- ---- 15.217 +.813 14.404 1125 ---- ---- ---- ---- 14.967 +.810 14.157 1150 ---- ---- ---- ---- 14.718 +.805 13.913 1175 ---- ---- ---- ---- 14.470 +.800 13.670 1200 ---- ---- ---- ---- 14.224 +.795 13.429 1225 ---- ---- ---- ---- 13.981 +.791 13.190 1250 ---- ---- ---- ---- 13.739 +.786 12.953 1275 ---- ---- ---- ---- 13.498 +.781 12.717 1300 ---- ---- ---- ---- 13.260 +.777 12.483 1325 ---- ---- ---- ---- 13.022 +.772 12.250 1350 ---- ---- ---- ---- 12.787 +.768 12.019 1375 ---- ---- ---- ---- 12.552 +.763 11.789 1400 ---- ---- ---- ---- 12.319 +.758 11.561 1425 ---- ---- ---- ---- 12.088 +.754 11.334 1450 ---- ---- ---- ---- 11.858 +.749 11.109 1475 ---- ---- ---- ---- 11.628 +.744 10.884 1500 ---- ---- ---- ---- 11.401 +.740 10.661 1525 ---- ---- ---- ---- 11.174 +.734 10.440 1550 ---- ---- ---- ---- 10.949 +.730 10.219 1575 ---- ---- ---- ---- 10.726 +.725 10.001 1600 ---- ---- ---- ---- 10.504 +.720 9.784 1625 ---- ---- ---- ---- 10.284 +.715 9.569 1650 ---- ---- ---- ---- 10.065 +.710 9.355 1675 ---- ---- ---- ---- 9.849 +.705 9.144 1700 ---- ---- ---- ---- 9.635 +.700 8.935 1725 ---- ---- ---- ---- 9.423 +.694 8.729 1750 ---- ---- ---- ---- 9.213 +.688 8.525 1775 ---- ---- ---- ---- 9.006 +.681 8.325 1800 ---- ---- ---- ---- 8.802 +.675 8.127 1825 ---- ---- ---- ---- 8.601 +.669 7.932 1850 ---- ---- ---- ---- 8.403 +.663 7.740 1875 ---- ---- ---- ---- 8.207 +.656 7.551 1900 ---- ---- ---- ---- 8.015 +.650 7.365 1925 ---- ---- ---- ---- 7.826 +.643 7.183 1950 ---- ---- ---- ---- 7.640 +.637 7.003 1975 ---- ---- ---- ---- 7.457 +.630 6.827 2000 ---- ---- ---- ---- 7.277 +.622 6.655 2025 ---- ---- ---- ---- 7.101 +.615 6.486 2050 ---- ---- ---- ---- 6.928 +.607 6.321 2075 ---- ---- ---- ---- 6.759 +.600 6.159 2100 ---- ---- ---- ---- 6.593 +.592 6.001 2125 ---- ---- ---- ---- 6.431 +.585 5.846 2150 ---- ---- ---- ---- 6.273 +.577 5.696 2175 ---- ---- ---- ---- 6.119 +.570 5.549 2200 ---- ---- ---- ---- 5.969 +.562 5.407 2225 ---- ---- ---- ---- 5.823 +.554 5.269 2250 ---- ---- ---- ---- 5.681 +.546 5.135 2275 ---- ---- ---- ---- 5.543 +.537 5.006 2300 ---- ---- ---- ---- 5.410 +.529 4.881 2325 ---- ---- ---- ---- 5.282 +.522 4.760 2350 ---- ---- ---- ---- 5.157 +.514 4.643 2375 ---- ---- ---- ---- 5.037 +.506 4.531 2400 ---- ---- ---- ---- 4.922 +.499 4.423 2425 ---- ---- ---- ---- 4.810 +.490 4.320 2450 ---- ---- ---- ---- 4.703 +.483 4.220 2475 ---- ---- ---- ---- 4.600 +.475 4.125 2500 ---- ---- ---- ---- 4.501 +.468 4.033 2525 ---- ---- ---- ---- 4.406 +.461 3.945 2550 ---- ---- ---- ---- 4.314 +.453 3.861 2575 ---- ---- ---- ---- 4.227 +.446 3.781 2600 ---- ---- ---- ---- 4.143 +.439 3.704 2625 ---- ---- ---- ---- 4.063 +.433 3.630 2650 ---- ---- ---- ---- 3.986 +.426 3.560 2675 ---- ---- ---- ---- 3.912 +.420 3.492 2700 ---- ---- ---- ---- 3.841 +.413 3.428 2725 ---- ---- ---- ---- 3.773 +.407 3.366 2750 ---- ---- ---- ---- 3.708 +.401 3.307 2775 ---- ---- ---- ---- 3.645 +.395 3.250 2800 ---- ---- ---- ---- 3.585 +.389 3.196 2825 ---- ---- ---- ---- 3.527 +.383 3.144 2850 ---- ---- ---- ---- 3.471 +.378 3.093 2875 ---- ---- ---- ---- 3.417 +.372 3.045 2900 ---- ---- ---- ---- 3.365 +.367 2.998 2925 ---- ---- ---- ---- 3.315 +.362 2.953 2950 ---- ---- ---- ---- 3.266 +.357 2.909 2975 ---- ---- ---- ---- 3.220 +.353 2.867 3000 ---- ---- ---- ---- 3.174 +.347 2.827 3025 ---- ---- ---- ---- 3.130 +.342 2.788 3050 ---- ---- ---- ---- 3.088 +.338 2.750 3075 ---- ---- ---- ---- 3.047 +.334 2.713 3100 ---- ---- ---- ---- 3.007 +.330 2.677 3125 ---- ---- ---- ---- 2.968 +.326 2.642 3150 ---- ---- ---- ---- 2.930 +.321 2.609 3175 ---- ---- ---- ---- 2.893 +.317 2.576 3200 ---- ---- ---- ---- 2.858 +.314 2.544 3225 ---- ---- ---- ---- 2.823 +.310 2.513 3250 ---- ---- ---- ---- 2.789 +.306 2.483 3275 ---- ---- ---- ---- 2.756 +.303 2.453 3300 ---- ---- ---- ---- 2.723 +.299 2.424 3325 ---- ---- ---- ---- 2.692 +.296 2.396 3350 ---- ---- ---- ---- 2.661 +.292 2.369 3375 ---- ---- ---- ---- 2.631 +.289 2.342 3400 ---- ---- ---- ---- 2.602 +.286 2.316 3425 ---- ---- ---- ---- 2.573 +.282 2.291 3450 ---- ---- ---- ---- 2.546 +.280 2.266 3475 ---- ---- ---- ---- 2.518 +.276 2.242 3500 ---- ---- ---- ---- 2.492 +.274 2.218 3525 ---- ---- ---- ---- 2.466 +.271 2.195 3550 ---- ---- ---- ---- 2.441 +.268 2.173 3575 ---- ---- ---- ---- 2.416 +.265 2.151 3600 ---- ---- ---- ---- 2.392 +.262 2.130 3625 ---- ---- ---- ---- 2.369 +.260 2.109 3650 ---- ---- ---- ---- 2.346 +.257 2.089 3675 ---- ---- ---- ---- 2.324 +.254 2.070 3700 ---- ---- ---- ---- 2.303 +.252 2.051 3725 ---- ---- ---- ---- 2.282 +.249 2.033 3750 ---- ---- ---- ---- 2.262 +.247 2.015 3775 ---- ---- ---- ---- 2.243 +.245 1.998 3800 ---- ---- ---- ---- 2.224 +.243 1.981 3825 ---- ---- ---- ---- 2.205 +.240 1.965 3850 ---- ---- ---- ---- 2.187 +.238 1.949 3875 ---- ---- ---- ---- 2.170 +.236 1.934 3900 ---- ---- ---- ---- 2.153 +.234 1.919 3925 ---- ---- ---- ---- 2.137 +.232 1.905 3950 ---- ---- ---- ---- 2.121 +.230 1.891 3975 ---- ---- ---- ---- 2.106 +.229 1.877 4000 ---- ---- ---- ---- 2.091 +.227 1.864 4025 ---- ---- ---- ---- 2.076 +.225 1.851 4050 ---- ---- ---- ---- 2.062 +.223 1.839 4075 ---- ---- ---- ---- 2.048 +.221 1.827 4100 ---- ---- ---- ---- 2.035 +.220 1.815 4125 ---- ---- ---- ---- 2.022 +.218 1.804 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 17.079 +.814 16.265 950 ---- ---- ---- ---- 16.829 +.814 16.015 975 ---- ---- ---- ---- 16.579 +.814 15.765 1000 ---- ---- ---- ---- 16.329 +.814 15.515 1025 ---- ---- ---- ---- 16.079 +.812 15.267 1050 ---- ---- ---- ---- 15.829 +.808 15.021 1075 ---- ---- ---- ---- 15.580 +.803 14.777 1100 ---- ---- ---- ---- 15.334 +.798 14.536 1125 ---- ---- ---- ---- 15.090 +.794 14.296 1150 ---- ---- ---- ---- 14.847 +.788 14.059 1175 ---- ---- ---- ---- 14.607 +.784 13.823 1200 ---- ---- ---- ---- 14.368 +.779 13.589 1225 ---- ---- ---- ---- 14.131 +.774 13.357 1250 ---- ---- ---- ---- 13.896 +.770 13.126 1275 ---- ---- ---- ---- 13.662 +.765 12.897 1300 ---- ---- ---- ---- 13.430 +.761 12.669 1325 ---- ---- ---- ---- 13.199 +.757 12.442 1350 ---- ---- ---- ---- 12.969 +.752 12.217 1375 ---- ---- ---- ---- 12.741 +.748 11.993 1400 ---- ---- ---- ---- 12.513 +.742 11.771 1425 ---- ---- ---- ---- 12.288 +.739 11.549 1450 ---- ---- ---- ---- 12.063 +.734 11.329 1475 ---- ---- ---- ---- 11.839 +.729 11.110 1500 ---- ---- ---- ---- 11.617 +.724 10.893 1525 ---- ---- ---- ---- 11.396 +.720 10.676 1550 ---- ---- ---- ---- 11.176 +.715 10.461 1575 ---- ---- ---- ---- 10.958 +.710 10.248 1600 ---- ---- ---- ---- 10.741 +.705 10.036 1625 ---- ---- ---- ---- 10.526 +.700 9.826 1650 ---- ---- ---- ---- 10.313 +.696 9.617 1675 ---- ---- ---- ---- 10.102 +.691 9.411 1700 ---- ---- ---- ---- 9.892 +.685 9.207 1725 ---- ---- ---- ---- 9.686 +.680 9.006 1750 ---- ---- ---- ---- 9.482 +.675 8.807 1775 ---- ---- ---- ---- 9.280 +.668 8.612 1800 ---- ---- ---- ---- 9.081 +.662 8.419 1825 ---- ---- ---- ---- 8.886 +.657 8.229 1850 ---- ---- ---- ---- 8.693 +.651 8.042 1875 ---- ---- ---- ---- 8.503 +.645 7.858 1900 ---- ---- ---- ---- 8.316 +.638 7.678 1925 ---- ---- ---- ---- 8.132 +.632 7.500 1950 ---- ---- ---- ---- 7.952 +.626 7.326 1975 ---- ---- ---- ---- 7.774 +.619 7.155 2000 ---- ---- ---- ---- 7.600 +.612 6.988 2025 ---- ---- ---- ---- 7.429 +.605 6.824 2050 ---- ---- ---- ---- 7.261 +.598 6.663 2075 ---- ---- ---- ---- 7.097 +.591 6.506 2100 ---- ---- ---- ---- 6.937 +.585 6.352 2125 ---- ---- ---- ---- 6.780 +.577 6.203 2150 ---- ---- ---- ---- 6.627 +.570 6.057 2175 ---- ---- ---- ---- 6.478 +.563 5.915 2200 ---- ---- ---- ---- 6.332 +.556 5.776 2225 ---- ---- ---- ---- 6.191 +.548 5.643 2250 ---- ---- ---- ---- 6.054 +.541 5.513 2275 ---- ---- ---- ---- 5.921 +.534 5.387 2300 ---- ---- ---- ---- 5.793 +.527 5.266 2325 ---- ---- ---- ---- 5.669 +.520 5.149 2350 ---- ---- ---- ---- 5.549 +.513 5.036 2375 ---- ---- ---- ---- 5.433 +.505 4.928 2400 ---- ---- ---- ---- 5.322 +.499 4.823 2425 ---- ---- ---- ---- 5.215 +.492 4.723 2450 ---- ---- ---- ---- 5.111 +.484 4.627 2475 ---- ---- ---- ---- 5.012 +.478 4.534 2500 ---- ---- ---- ---- 4.917 +.471 4.446 2525 ---- ---- ---- ---- 4.826 +.465 4.361 2550 ---- ---- ---- ---- 4.738 +.458 4.280 2575 ---- ---- ---- ---- 4.654 +.452 4.202 2600 ---- ---- ---- ---- 4.574 +.446 4.128 2625 ---- ---- ---- ---- 4.497 +.440 4.057 2650 ---- ---- ---- ---- 4.423 +.434 3.989 2675 ---- ---- ---- ---- 4.352 +.427 3.925 2700 ---- ---- ---- ---- 4.284 +.421 3.863 2725 ---- ---- ---- ---- 4.219 +.416 3.803 2750 ---- ---- ---- ---- 4.157 +.411 3.746 2775 ---- ---- ---- ---- 4.097 +.405 3.692 2800 ---- ---- ---- ---- 4.040 +.401 3.639 2825 ---- ---- ---- ---- 3.984 +.395 3.589 2850 ---- ---- ---- ---- 3.931 +.390 3.541 2875 ---- ---- ---- ---- 3.880 +.386 3.494 2900 ---- ---- ---- ---- 3.830 +.381 3.449 2925 ---- ---- ---- ---- 3.782 +.376 3.406 2950 ---- ---- ---- ---- 3.736 +.372 3.364 2975 ---- ---- ---- ---- 3.691 +.368 3.323 3000 ---- ---- ---- ---- 3.648 +.364 3.284 3025 ---- ---- ---- ---- 3.606 +.359 3.247 3050 ---- ---- ---- ---- 3.565 +.355 3.210 3075 ---- ---- ---- ---- 3.526 +.352 3.174 3100 ---- ---- ---- ---- 3.487 +.347 3.140 3125 ---- ---- ---- ---- 3.450 +.344 3.106 3150 ---- ---- ---- ---- 3.414 +.340 3.074 3175 ---- ---- ---- ---- 3.378 +.336 3.042 3200 ---- ---- ---- ---- 3.344 +.333 3.011 3225 ---- ---- ---- ---- 3.310 +.329 2.981 3250 ---- ---- ---- ---- 3.277 +.326 2.951 3275 ---- ---- ---- ---- 3.246 +.323 2.923 3300 ---- ---- ---- ---- 3.214 +.319 2.895 3325 ---- ---- ---- ---- 3.184 +.317 2.867 3350 ---- ---- ---- ---- 3.154 +.313 2.841 3375 ---- ---- ---- ---- 3.125 +.310 2.815 3400 ---- ---- ---- ---- 3.097 +.308 2.789 3425 ---- ---- ---- ---- 3.069 +.305 2.764 3450 ---- ---- ---- ---- 3.042 +.302 2.740 3475 ---- ---- ---- ---- 3.015 +.299 2.716 3500 ---- ---- ---- ---- 2.989 +.296 2.693 3525 ---- ---- ---- ---- 2.964 +.294 2.670 3550 ---- ---- ---- ---- 2.939 +.291 2.648 3575 ---- ---- ---- ---- 2.915 +.288 2.627 3600 ---- ---- ---- ---- 2.892 +.286 2.606 3625 ---- ---- ---- ---- 2.869 +.283 2.586 3650 ---- ---- ---- ---- 2.847 +.281 2.566 3675 ---- ---- ---- ---- 2.826 +.279 2.547 3700 ---- ---- ---- ---- 2.805 +.277 2.528 3725 ---- ---- ---- ---- 2.785 +.275 2.510 3750 ---- ---- ---- ---- 2.765 +.272 2.493 3775 ---- ---- ---- ---- 2.746 +.270 2.476 3800 ---- ---- ---- ---- 2.727 +.268 2.459 3825 ---- ---- ---- ---- 2.709 +.266 2.443 3850 ---- ---- ---- ---- 2.692 +.264 2.428 3875 ---- ---- ---- ---- 2.675 +.262 2.413 3900 ---- ---- ---- ---- 2.659 +.261 2.398 3925 ---- ---- ---- ---- 2.643 +.259 2.384 3950 ---- ---- ---- ---- 2.627 +.257 2.370 3975 ---- ---- ---- ---- 2.612 +.255 2.357 4000 ---- ---- ---- ---- 2.598 +.254 2.344 4025 ---- ---- ---- ---- 2.584 +.252 2.332 4050 ---- ---- ---- ---- 2.570 +.250 2.320 4075 ---- ---- ---- ---- 2.557 +.249 2.308 4100 ---- ---- ---- ---- 2.544 +.247 2.297 4125 ---- ---- ---- ---- 2.531 +.245 2.286 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.884 +.793 16.091 1050 ---- ---- ---- ---- 16.643 +.788 15.855 1075 ---- ---- ---- ---- 16.404 +.783 15.621 1100 ---- ---- ---- ---- 16.167 +.778 15.389 1125 ---- ---- ---- ---- 15.932 +.774 15.158 1150 ---- ---- ---- ---- 15.699 +.770 14.929 1175 ---- ---- ---- ---- 15.467 +.765 14.702 1200 ---- ---- ---- ---- 15.237 +.761 14.476 1225 ---- ---- ---- ---- 15.009 +.757 14.252 1250 ---- ---- ---- ---- 14.782 +.753 14.029 1275 ---- ---- ---- ---- 14.556 +.748 13.808 1300 ---- ---- ---- ---- 14.331 +.744 13.587 1325 ---- ---- ---- ---- 14.108 +.740 13.368 1350 ---- ---- ---- ---- 13.886 +.736 13.150 1375 ---- ---- ---- ---- 13.664 +.731 12.933 1400 ---- ---- ---- ---- 13.444 +.726 12.718 1425 ---- ---- ---- ---- 13.225 +.722 12.503 1450 ---- ---- ---- ---- 13.007 +.718 12.289 1475 ---- ---- ---- ---- 12.790 +.714 12.076 1500 ---- ---- ---- ---- 12.574 +.710 11.864 1525 ---- ---- ---- ---- 12.359 +.705 11.654 1550 ---- ---- ---- ---- 12.145 +.702 11.443 1575 ---- ---- ---- ---- 11.931 +.697 11.234 1600 ---- ---- ---- ---- 11.719 +.693 11.026 1625 ---- ---- ---- ---- 11.507 +.688 10.819 1650 ---- ---- ---- ---- 11.297 +.684 10.613 1675 ---- ---- ---- ---- 11.088 +.680 10.408 1700 ---- ---- ---- ---- 10.880 +.675 10.205 1725 ---- ---- ---- ---- 10.674 +.670 10.004 1750 ---- ---- ---- ---- 10.470 +.666 9.804 1775 ---- ---- ---- ---- 10.268 +.661 9.607 1800 ---- ---- ---- ---- 10.068 +.656 9.412 1825 ---- ---- ---- ---- 9.870 +.650 9.220 1850 ---- ---- ---- ---- 9.675 +.645 9.030 1875 ---- ---- ---- ---- 9.483 +.640 8.843 1900 ---- ---- ---- ---- 9.294 +.634 8.660 1925 ---- ---- ---- ---- 9.108 +.629 8.479 1950 ---- ---- ---- ---- 8.925 +.624 8.301 1975 ---- ---- ---- ---- 8.745 +.618 8.127 2000 ---- ---- ---- ---- 8.568 +.612 7.956 2025 ---- ---- ---- ---- 8.394 +.607 7.787 2050 ---- ---- ---- ---- 8.223 +.600 7.623 2075 ---- ---- ---- ---- 8.055 +.594 7.461 2100 ---- ---- ---- ---- 7.891 +.589 7.302 2125 ---- ---- ---- ---- 7.730 +.583 7.147 2150 ---- ---- ---- ---- 7.572 +.576 6.996 2175 ---- ---- ---- ---- 7.417 +.570 6.847 2200 ---- ---- ---- ---- 7.266 +.564 6.702 2225 ---- ---- ---- ---- 7.119 +.558 6.561 2250 ---- ---- ---- ---- 6.975 +.551 6.424 2275 ---- ---- ---- ---- 6.835 +.545 6.290 2300 ---- ---- ---- ---- 6.699 +.538 6.161 2325 ---- ---- ---- ---- 6.567 +.532 6.035 2350 ---- ---- ---- ---- 6.439 +.525 5.914 2375 ---- ---- ---- ---- 6.316 +.520 5.796 2400 ---- ---- ---- ---- 6.196 +.513 5.683 2425 ---- ---- ---- ---- 6.081 +.507 5.574 2450 ---- ---- ---- ---- 5.970 +.501 5.469 2475 ---- ---- ---- ---- 5.863 +.495 5.368 2500 ---- ---- ---- ---- 5.760 +.488 5.272 2525 ---- ---- ---- ---- 5.662 +.483 5.179 2550 ---- ---- ---- ---- 5.567 +.477 5.090 2575 ---- ---- ---- ---- 5.476 +.471 5.005 2600 ---- ---- ---- ---- 5.389 +.465 4.924 2625 ---- ---- ---- ---- 5.306 +.460 4.846 2650 ---- ---- ---- ---- 5.226 +.454 4.772 2675 ---- ---- ---- ---- 5.150 +.449 4.701 2700 ---- ---- ---- ---- 5.077 +.443 4.634 2725 ---- ---- ---- ---- 5.008 +.439 4.569 2750 ---- ---- ---- ---- 4.941 +.433 4.508 2775 ---- ---- ---- ---- 4.878 +.429 4.449 2800 ---- ---- ---- ---- 4.817 +.423 4.394 2825 ---- ---- ---- ---- 4.759 +.419 4.340 2850 ---- ---- ---- ---- 4.704 +.415 4.289 2875 ---- ---- ---- ---- 4.650 +.410 4.240 2900 ---- ---- ---- ---- 4.599 +.405 4.194 2925 ---- ---- ---- ---- 4.550 +.401 4.149 2950 ---- ---- ---- ---- 4.503 +.397 4.106 2975 ---- ---- ---- ---- 4.457 +.393 4.064 3000 ---- ---- ---- ---- 4.414 +.390 4.024 3025 ---- ---- ---- ---- 4.371 +.385 3.986 3050 ---- ---- ---- ---- 4.330 +.381 3.949 3075 ---- ---- ---- ---- 4.291 +.378 3.913 3100 ---- ---- ---- ---- 4.253 +.375 3.878 3125 ---- ---- ---- ---- 4.216 +.371 3.845 3150 ---- ---- ---- ---- 4.180 +.368 3.812 3175 ---- ---- ---- ---- 4.145 +.364 3.781 3200 ---- ---- ---- ---- 4.111 +.361 3.750 3225 ---- ---- ---- ---- 4.079 +.359 3.720 3250 ---- ---- ---- ---- 4.047 +.356 3.691 3275 ---- ---- ---- ---- 4.015 +.352 3.663 3300 ---- ---- ---- ---- 3.985 +.349 3.636 3325 ---- ---- ---- ---- 3.955 +.346 3.609 3350 ---- ---- ---- ---- 3.926 +.343 3.583 3375 ---- ---- ---- ---- 3.898 +.341 3.557 3400 ---- ---- ---- ---- 3.870 +.338 3.532 3425 ---- ---- ---- ---- 3.843 +.335 3.508 3450 ---- ---- ---- ---- 3.817 +.333 3.484 3475 ---- ---- ---- ---- 3.791 +.331 3.460 3500 ---- ---- ---- ---- 3.765 +.328 3.437 3525 ---- ---- ---- ---- 3.740 +.325 3.415 3550 ---- ---- ---- ---- 3.716 +.323 3.393 3575 ---- ---- ---- ---- 3.692 +.320 3.372 3600 ---- ---- ---- ---- 3.669 +.318 3.351 3625 ---- ---- ---- ---- 3.647 +.317 3.330 3650 ---- ---- ---- ---- 3.624 +.313 3.311 3675 ---- ---- ---- ---- 3.603 +.312 3.291 3700 ---- ---- ---- ---- 3.582 +.310 3.272 3725 ---- ---- ---- ---- 3.562 +.308 3.254 3750 ---- ---- ---- ---- 3.542 +.306 3.236 3775 ---- ---- ---- ---- 3.523 +.304 3.219 3800 ---- ---- ---- ---- 3.504 +.302 3.202 3825 ---- ---- ---- ---- 3.486 +.300 3.186 3850 ---- ---- ---- ---- 3.469 +.298 3.171 3875 ---- ---- ---- ---- 3.452 +.296 3.156 3900 ---- ---- ---- ---- 3.435 +.294 3.141 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.010 +.782 16.228 1050 ---- ---- ---- ---- 16.775 +.778 15.997 1075 ---- ---- ---- ---- 16.541 +.773 15.768 1100 ---- ---- ---- ---- 16.309 +.768 15.541 1125 ---- ---- ---- ---- 16.079 +.764 15.315 1150 ---- ---- ---- ---- 15.851 +.760 15.091 1175 ---- ---- ---- ---- 15.624 +.755 14.869 1200 ---- ---- ---- ---- 15.398 +.751 14.647 1225 ---- ---- ---- ---- 15.174 +.746 14.428 1250 ---- ---- ---- ---- 14.951 +.742 14.209 1275 ---- ---- ---- ---- 14.730 +.738 13.992 1300 ---- ---- ---- ---- 14.509 +.734 13.775 1325 ---- ---- ---- ---- 14.290 +.730 13.560 1350 ---- ---- ---- ---- 14.072 +.726 13.346 1375 ---- ---- ---- ---- 13.855 +.722 13.133 1400 ---- ---- ---- ---- 13.638 +.717 12.921 1425 ---- ---- ---- ---- 13.423 +.713 12.710 1450 ---- ---- ---- ---- 13.209 +.709 12.500 1475 ---- ---- ---- ---- 12.995 +.705 12.290 1500 ---- ---- ---- ---- 12.782 +.700 12.082 1525 ---- ---- ---- ---- 12.571 +.697 11.874 1550 ---- ---- ---- ---- 12.359 +.692 11.667 1575 ---- ---- ---- ---- 12.149 +.688 11.461 1600 ---- ---- ---- ---- 11.939 +.683 11.256 1625 ---- ---- ---- ---- 11.731 +.680 11.051 1650 ---- ---- ---- ---- 11.523 +.675 10.848 1675 ---- ---- ---- ---- 11.317 +.671 10.646 1700 ---- ---- ---- ---- 11.112 +.666 10.446 1725 ---- ---- ---- ---- 10.909 +.662 10.247 1750 ---- ---- ---- ---- 10.708 +.657 10.051 1775 ---- ---- ---- ---- 10.508 +.652 9.856 1800 ---- ---- ---- ---- 10.311 +.647 9.664 1825 ---- ---- ---- ---- 10.116 +.642 9.474 1850 ---- ---- ---- ---- 9.925 +.638 9.287 1875 ---- ---- ---- ---- 9.735 +.632 9.103 1900 ---- ---- ---- ---- 9.549 +.627 8.922 1925 ---- ---- ---- ---- 9.366 +.622 8.744 1950 ---- ---- ---- ---- 9.186 +.617 8.569 1975 ---- ---- ---- ---- 9.009 +.612 8.397 2000 ---- ---- ---- ---- 8.835 +.606 8.229 2025 ---- ---- ---- ---- 8.664 +.601 8.063 2050 ---- ---- ---- ---- 8.496 +.595 7.901 2075 ---- ---- ---- ---- 8.331 +.589 7.742 2100 ---- ---- ---- ---- 8.170 +.583 7.587 2125 ---- ---- ---- ---- 8.012 +.578 7.434 2150 ---- ---- ---- ---- 7.857 +.572 7.285 2175 ---- ---- ---- ---- 7.705 +.566 7.139 2200 ---- ---- ---- ---- 7.557 +.560 6.997 2225 ---- ---- ---- ---- 7.413 +.554 6.859 2250 ---- ---- ---- ---- 7.272 +.548 6.724 2275 ---- ---- ---- ---- 7.135 +.542 6.593 2300 ---- ---- ---- ---- 7.002 +.536 6.466 2325 ---- ---- ---- ---- 6.873 +.531 6.342 2350 ---- ---- ---- ---- 6.748 +.525 6.223 2375 ---- ---- ---- ---- 6.627 +.519 6.108 2400 ---- ---- ---- ---- 6.510 +.512 5.998 2425 ---- ---- ---- ---- 6.398 +.507 5.891 2450 ---- ---- ---- ---- 6.290 +.501 5.789 2475 ---- ---- ---- ---- 6.186 +.496 5.690 2500 ---- ---- ---- ---- 6.086 +.490 5.596 2525 ---- ---- ---- ---- 5.990 +.484 5.506 2550 ---- ---- ---- ---- 5.898 +.479 5.419 2575 ---- ---- ---- ---- 5.810 +.474 5.336 2600 ---- ---- ---- ---- 5.725 +.468 5.257 2625 ---- ---- ---- ---- 5.645 +.463 5.182 2650 ---- ---- ---- ---- 5.568 +.458 5.110 2675 ---- ---- ---- ---- 5.494 +.452 5.042 2700 ---- ---- ---- ---- 5.424 +.447 4.977 2725 ---- ---- ---- ---- 5.357 +.442 4.915 2750 ---- ---- ---- ---- 5.294 +.438 4.856 2775 ---- ---- ---- ---- 5.233 +.434 4.799 2800 ---- ---- ---- ---- 5.175 +.429 4.746 2825 ---- ---- ---- ---- 5.119 +.424 4.695 2850 ---- ---- ---- ---- 5.066 +.420 4.646 2875 ---- ---- ---- ---- 5.016 +.417 4.599 2900 ---- ---- ---- ---- 4.967 +.412 4.555 2925 ---- ---- ---- ---- 4.920 +.408 4.512 2950 ---- ---- ---- ---- 4.876 +.405 4.471 2975 ---- ---- ---- ---- 4.832 +.401 4.431 3000 ---- ---- ---- ---- 4.791 +.398 4.393 3025 ---- ---- ---- ---- 4.751 +.394 4.357 3050 ---- ---- ---- ---- 4.712 +.390 4.322 3075 ---- ---- ---- ---- 4.675 +.387 4.288 3100 ---- ---- ---- ---- 4.639 +.384 4.255 3125 ---- ---- ---- ---- 4.604 +.381 4.223 3150 ---- ---- ---- ---- 4.570 +.377 4.193 3175 ---- ---- ---- ---- 4.538 +.375 4.163 3200 ---- ---- ---- ---- 4.506 +.372 4.134 3225 ---- ---- ---- ---- 4.475 +.369 4.106 3250 ---- ---- ---- ---- 4.445 +.366 4.079 3275 ---- ---- ---- ---- 4.415 +.363 4.052 3300 ---- ---- ---- ---- 4.387 +.361 4.026 3325 ---- ---- ---- ---- 4.359 +.358 4.001 3350 ---- ---- ---- ---- 4.331 +.355 3.976 3375 ---- ---- ---- ---- 4.305 +.353 3.952 3400 ---- ---- ---- ---- 4.279 +.351 3.928 3425 ---- ---- ---- ---- 4.253 +.348 3.905 3450 ---- ---- ---- ---- 4.228 +.345 3.883 3475 ---- ---- ---- ---- 4.204 +.343 3.861 3500 ---- ---- ---- ---- 4.180 +.341 3.839 3525 ---- ---- ---- ---- 4.157 +.339 3.818 3550 ---- ---- ---- ---- 4.134 +.337 3.797 3575 ---- ---- ---- ---- 4.111 +.334 3.777 3600 ---- ---- ---- ---- 4.090 +.332 3.758 3625 ---- ---- ---- ---- 4.068 +.330 3.738 3650 ---- ---- ---- ---- 4.048 +.328 3.720 3675 ---- ---- ---- ---- 4.027 +.326 3.701 3700 ---- ---- ---- ---- 4.008 +.324 3.684 3725 ---- ---- ---- ---- 3.989 +.323 3.666 3750 ---- ---- ---- ---- 3.970 +.320 3.650 3775 ---- ---- ---- ---- 3.952 +.318 3.634 3800 ---- ---- ---- ---- 3.935 +.317 3.618 3825 ---- ---- ---- ---- 3.918 +.315 3.603 3850 ---- ---- ---- ---- 3.902 +.313 3.589 3875 ---- ---- ---- ---- 3.886 +.311 3.575 3900 ---- ---- ---- ---- 3.871 +.310 3.561 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 17.165 +.769 16.396 1050 ---- ---- ---- ---- 16.936 +.765 16.171 1075 ---- ---- ---- ---- 16.709 +.761 15.948 1100 ---- ---- ---- ---- 16.483 +.756 15.727 1125 ---- ---- ---- ---- 16.259 +.752 15.507 1150 ---- ---- ---- ---- 16.037 +.748 15.289 1175 ---- ---- ---- ---- 15.815 +.743 15.072 1200 ---- ---- ---- ---- 15.595 +.739 14.856 1225 ---- ---- ---- ---- 15.377 +.735 14.642 1250 ---- ---- ---- ---- 15.159 +.730 14.429 1275 ---- ---- ---- ---- 14.943 +.727 14.216 1300 ---- ---- ---- ---- 14.728 +.723 14.005 1325 ---- ---- ---- ---- 14.513 +.718 13.795 1350 ---- ---- ---- ---- 14.300 +.714 13.586 1375 ---- ---- ---- ---- 14.087 +.710 13.377 1400 ---- ---- ---- ---- 13.876 +.706 13.170 1425 ---- ---- ---- ---- 13.665 +.702 12.963 1450 ---- ---- ---- ---- 13.455 +.698 12.757 1475 ---- ---- ---- ---- 13.245 +.693 12.552 1500 ---- ---- ---- ---- 13.037 +.690 12.347 1525 ---- ---- ---- ---- 12.829 +.686 12.143 1550 ---- ---- ---- ---- 12.622 +.682 11.940 1575 ---- ---- ---- ---- 12.415 +.677 11.738 1600 ---- ---- ---- ---- 12.209 +.673 11.536 1625 ---- ---- ---- ---- 12.004 +.669 11.335 1650 ---- ---- ---- ---- 11.800 +.665 11.135 1675 ---- ---- ---- ---- 11.597 +.660 10.937 1700 ---- ---- ---- ---- 11.396 +.657 10.739 1725 ---- ---- ---- ---- 11.196 +.652 10.544 1750 ---- ---- ---- ---- 10.998 +.648 10.350 1775 ---- ---- ---- ---- 10.802 +.643 10.159 1800 ---- ---- ---- ---- 10.608 +.638 9.970 1825 ---- ---- ---- ---- 10.417 +.634 9.783 1850 ---- ---- ---- ---- 10.228 +.628 9.600 1875 ---- ---- ---- ---- 10.043 +.624 9.419 1900 ---- ---- ---- ---- 9.860 +.619 9.241 1925 ---- ---- ---- ---- 9.680 +.613 9.067 1950 ---- ---- ---- ---- 9.504 +.609 8.895 1975 ---- ---- ---- ---- 9.330 +.603 8.727 2000 ---- ---- ---- ---- 9.160 +.598 8.562 2025 ---- ---- ---- ---- 8.993 +.593 8.400 2050 ---- ---- ---- ---- 8.829 +.588 8.241 2075 ---- ---- ---- ---- 8.668 +.583 8.085 2100 ---- ---- ---- ---- 8.510 +.577 7.933 2125 ---- ---- ---- ---- 8.356 +.572 7.784 2150 ---- ---- ---- ---- 8.204 +.566 7.638 2175 ---- ---- ---- ---- 8.056 +.560 7.496 2200 ---- ---- ---- ---- 7.912 +.555 7.357 2225 ---- ---- ---- ---- 7.771 +.549 7.222 2250 ---- ---- ---- ---- 7.634 +.544 7.090 2275 ---- ---- ---- ---- 7.501 +.539 6.962 2300 ---- ---- ---- ---- 7.371 +.533 6.838 2325 ---- ---- ---- ---- 7.246 +.528 6.718 2350 ---- ---- ---- ---- 7.124 +.522 6.602 2375 ---- ---- ---- ---- 7.007 +.516 6.491 2400 ---- ---- ---- ---- 6.894 +.511 6.383 2425 ---- ---- ---- ---- 6.785 +.505 6.280 2450 ---- ---- ---- ---- 6.681 +.500 6.181 2475 ---- ---- ---- ---- 6.581 +.496 6.085 2500 ---- ---- ---- ---- 6.484 +.490 5.994 2525 ---- ---- ---- ---- 6.392 +.485 5.907 2550 ---- ---- ---- ---- 6.304 +.480 5.824 2575 ---- ---- ---- ---- 6.219 +.475 5.744 2600 ---- ---- ---- ---- 6.139 +.470 5.669 2625 ---- ---- ---- ---- 6.062 +.466 5.596 2650 ---- ---- ---- ---- 5.988 +.460 5.528 2675 ---- ---- ---- ---- 5.919 +.456 5.463 2700 ---- ---- ---- ---- 5.852 +.451 5.401 2725 ---- ---- ---- ---- 5.789 +.447 5.342 2750 ---- ---- ---- ---- 5.729 +.443 5.286 2775 ---- ---- ---- ---- 5.672 +.439 5.233 2800 ---- ---- ---- ---- 5.617 +.435 5.182 2825 ---- ---- ---- ---- 5.565 +.431 5.134 2850 ---- ---- ---- ---- 5.516 +.427 5.089 2875 ---- ---- ---- ---- 5.469 +.424 5.045 2900 ---- ---- ---- ---- 5.424 +.420 5.004 2925 ---- ---- ---- ---- 5.380 +.416 4.964 2950 ---- ---- ---- ---- 5.339 +.413 4.926 2975 ---- ---- ---- ---- 5.299 +.409 4.890 3000 ---- ---- ---- ---- 5.261 +.406 4.855 3025 ---- ---- ---- ---- 5.224 +.403 4.821 3050 ---- ---- ---- ---- 5.189 +.400 4.789 3075 ---- ---- ---- ---- 5.154 +.397 4.757 3100 ---- ---- ---- ---- 5.121 +.394 4.727 3125 ---- ---- ---- ---- 5.090 +.392 4.698 3150 ---- ---- ---- ---- 5.059 +.389 4.670 3175 ---- ---- ---- ---- 5.029 +.386 4.643 3200 ---- ---- ---- ---- 5.000 +.383 4.617 3225 ---- ---- ---- ---- 4.972 +.380 4.592 3250 ---- ---- ---- ---- 4.944 +.377 4.567 3275 ---- ---- ---- ---- 4.918 +.376 4.542 3300 ---- ---- ---- ---- 4.892 +.373 4.519 3325 ---- ---- ---- ---- 4.866 +.370 4.496 3350 ---- ---- ---- ---- 4.842 +.369 4.473 3375 ---- ---- ---- ---- 4.817 +.365 4.452 3400 ---- ---- ---- ---- 4.794 +.364 4.430 3425 ---- ---- ---- ---- 4.771 +.362 4.409 3450 ---- ---- ---- ---- 4.748 +.359 4.389 3475 ---- ---- ---- ---- 4.726 +.357 4.369 3500 ---- ---- ---- ---- 4.705 +.356 4.349 3525 ---- ---- ---- ---- 4.683 +.353 4.330 3550 ---- ---- ---- ---- 4.663 +.352 4.311 3575 ---- ---- ---- ---- 4.642 +.349 4.293 3600 ---- ---- ---- ---- 4.623 +.348 4.275 3625 ---- ---- ---- ---- 4.603 +.345 4.258 3650 ---- ---- ---- ---- 4.585 +.344 4.241 3675 ---- ---- ---- ---- 4.567 +.342 4.225 3700 ---- ---- ---- ---- 4.549 +.340 4.209 3725 ---- ---- ---- ---- 4.532 +.339 4.193 3750 ---- ---- ---- ---- 4.515 +.337 4.178 3775 ---- ---- ---- ---- 4.499 +.335 4.164 3800 ---- ---- ---- ---- 4.484 +.334 4.150 3825 ---- ---- ---- ---- 4.469 +.332 4.137 3850 ---- ---- ---- ---- 4.455 +.331 4.124 3875 ---- ---- ---- ---- 4.441 +.329 4.112 3900 ---- ---- ---- ---- 4.428 +.328 4.100 3925 ---- ---- ---- ---- 4.415 +.326 4.089 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.929 +.713 14.216 1325 ---- ---- ---- ---- 14.719 +.710 14.009 1350 ---- ---- ---- ---- 14.509 +.705 13.804 1375 ---- ---- ---- ---- 14.301 +.702 13.599 1400 ---- ---- ---- ---- 14.093 +.698 13.395 1425 ---- ---- ---- ---- 13.886 +.694 13.192 1450 ---- ---- ---- ---- 13.679 +.689 12.990 1475 ---- ---- ---- ---- 13.473 +.685 12.788 1500 ---- ---- ---- ---- 13.268 +.682 12.586 1525 ---- ---- ---- ---- 13.063 +.677 12.386 1550 ---- ---- ---- ---- 12.859 +.673 12.186 1575 ---- ---- ---- ---- 12.656 +.670 11.986 1600 ---- ---- ---- ---- 12.453 +.666 11.787 1625 ---- ---- ---- ---- 12.250 +.661 11.589 1650 ---- ---- ---- ---- 12.049 +.658 11.391 1675 ---- ---- ---- ---- 11.848 +.653 11.195 1700 ---- ---- ---- ---- 11.649 +.649 11.000 1725 ---- ---- ---- ---- 11.451 +.645 10.806 1750 ---- ---- ---- ---- 11.254 +.640 10.614 1775 ---- ---- ---- ---- 11.059 +.636 10.423 1800 ---- ---- ---- ---- 10.867 +.632 10.235 1825 ---- ---- ---- ---- 10.676 +.627 10.049 1850 ---- ---- ---- ---- 10.489 +.623 9.866 1875 ---- ---- ---- ---- 10.304 +.618 9.686 1900 ---- ---- ---- ---- 10.122 +.613 9.509 1925 ---- ---- ---- ---- 9.943 +.608 9.335 1950 ---- ---- ---- ---- 9.767 +.603 9.164 1975 ---- ---- ---- ---- 9.594 +.598 8.996 2000 ---- ---- ---- ---- 9.425 +.594 8.831 2025 ---- ---- ---- ---- 9.258 +.588 8.670 2050 ---- ---- ---- ---- 9.095 +.584 8.511 2075 ---- ---- ---- ---- 8.935 +.579 8.356 2100 ---- ---- ---- ---- 8.778 +.574 8.204 2125 ---- ---- ---- ---- 8.624 +.568 8.056 2150 ---- ---- ---- ---- 8.473 +.563 7.910 2175 ---- ---- ---- ---- 8.326 +.558 7.768 2200 ---- ---- ---- ---- 8.182 +.552 7.630 2225 ---- ---- ---- ---- 8.041 +.547 7.494 2250 ---- ---- ---- ---- 7.905 +.542 7.363 2275 ---- ---- ---- ---- 7.771 +.536 7.235 2300 ---- ---- ---- ---- 7.642 +.531 7.111 2325 ---- ---- ---- ---- 7.517 +.527 6.990 2350 ---- ---- ---- ---- 7.395 +.521 6.874 2375 ---- ---- ---- ---- 7.278 +.516 6.762 2400 ---- ---- ---- ---- 7.164 +.510 6.654 2425 ---- ---- ---- ---- 7.055 +.505 6.550 2450 ---- ---- ---- ---- 6.951 +.501 6.450 2475 ---- ---- ---- ---- 6.850 +.495 6.355 2500 ---- ---- ---- ---- 6.754 +.491 6.263 2525 ---- ---- ---- ---- 6.661 +.485 6.176 2550 ---- ---- ---- ---- 6.573 +.481 6.092 2575 ---- ---- ---- ---- 6.489 +.476 6.013 2600 ---- ---- ---- ---- 6.408 +.471 5.937 2625 ---- ---- ---- ---- 6.332 +.467 5.865 2650 ---- ---- ---- ---- 6.259 +.463 5.796 2675 ---- ---- ---- ---- 6.189 +.458 5.731 2700 ---- ---- ---- ---- 6.123 +.453 5.670 2725 ---- ---- ---- ---- 6.061 +.450 5.611 2750 ---- ---- ---- ---- 6.002 +.446 5.556 2775 ---- ---- ---- ---- 5.945 +.442 5.503 2800 ---- ---- ---- ---- 5.892 +.438 5.454 2825 ---- ---- ---- ---- 5.841 +.434 5.407 2850 ---- ---- ---- ---- 5.793 +.431 5.362 2875 ---- ---- ---- ---- 5.747 +.427 5.320 2900 ---- ---- ---- ---- 5.703 +.423 5.280 2925 ---- ---- ---- ---- 5.662 +.421 5.241 2950 ---- ---- ---- ---- 5.622 +.417 5.205 2975 ---- ---- ---- ---- 5.584 +.414 5.170 3000 ---- ---- ---- ---- 5.548 +.411 5.137 3025 ---- ---- ---- ---- 5.513 +.408 5.105 3050 ---- ---- ---- ---- 5.479 +.405 5.074 3075 ---- ---- ---- ---- 5.447 +.402 5.045 3100 ---- ---- ---- ---- 5.416 +.399 5.017 3125 ---- ---- ---- ---- 5.386 +.397 4.989 3150 ---- ---- ---- ---- 5.357 +.394 4.963 3175 ---- ---- ---- ---- 5.329 +.391 4.938 3200 ---- ---- ---- ---- 5.303 +.389 4.914 3225 ---- ---- ---- ---- 5.277 +.387 4.890 3250 ---- ---- ---- ---- 5.251 +.384 4.867 3275 ---- ---- ---- ---- 5.227 +.382 4.845 3300 ---- ---- ---- ---- 5.203 +.380 4.823 3325 ---- ---- ---- ---- 5.179 +.377 4.802 3350 ---- ---- ---- ---- 5.156 +.375 4.781 3375 ---- ---- ---- ---- 5.134 +.373 4.761 3400 ---- ---- ---- ---- 5.113 +.371 4.742 3425 ---- ---- ---- ---- 5.091 +.368 4.723 3450 ---- ---- ---- ---- 5.071 +.367 4.704 3475 ---- ---- ---- ---- 5.051 +.365 4.686 3500 ---- ---- ---- ---- 5.031 +.363 4.668 3525 ---- ---- ---- ---- 5.012 +.362 4.650 3550 ---- ---- ---- ---- 4.993 +.360 4.633 3575 ---- ---- ---- ---- 4.974 +.357 4.617 3600 ---- ---- ---- ---- 4.956 +.356 4.600 3625 ---- ---- ---- ---- 4.938 +.353 4.585 3650 ---- ---- ---- ---- 4.921 +.352 4.569 3675 ---- ---- ---- ---- 4.905 +.351 4.554 3700 ---- ---- ---- ---- 4.889 +.349 4.540 3725 ---- ---- ---- ---- 4.873 +.347 4.526 3750 ---- ---- ---- ---- 4.858 +.346 4.512 3775 ---- ---- ---- ---- 4.843 +.344 4.499 3800 ---- ---- ---- ---- 4.829 +.343 4.486 3825 ---- ---- ---- ---- 4.816 +.342 4.474 3850 ---- ---- ---- ---- 4.803 +.340 4.463 3875 ---- ---- ---- ---- 4.790 +.338 4.452 3900 ---- ---- ---- ---- 4.778 +.337 4.441 3925 ---- ---- ---- ---- 4.767 +.336 4.431 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 74 1675 ---- ---- ---- ---- .001 .000 .001 174 1700 ---- ---- ---- ---- .001 .000 .001 55 216 1725 ---- ---- ---- ---- .001 .000 .001 11 1750 ---- ---- ---- ---- .001 .000 .001 248 1775 ---- ---- ---- ---- .001 .000 .001 23 1800 .001 .001 .001 .001 .001 -.001 3 .002 1 225 1825 ---- ---- ---- ---- .001 -.001 .002 39 1850 ---- ---- ---- ---- .002 .000 .002 160 1875 .001 .001 .001 .001 .002 .000 1 .002 15 1900 .003 .003 .002 .002 .002 -.001 4 .003 331 1925 ---- ---- ---- ---- .003 .000 .003 23 1950 ---- ---- ---- ---- .003 -.001 .004 20 91 1975 ---- ---- ---- ---- .004 -.001 .005 53 2000 .001 .001 .001 .001 .005 -.001 1 .006 1 974 2025 ---- ---- ---- ---- .006 -.002 .008 10 50 2050 ---- ---- .010A .010A .008 -.003 5 .011 5 153 2075 ---- ---- .012A .012A .009 -.005 .014 72 2090 ---- ---- .013A .013A .011 -.006 .017 2095 ---- ---- .013A .013A .011 -.007 .018 2100 .016 .016 .013A .013A .012 -.007 1001 .019 566 1555 2105 ---- ---- .014A .014A .012 -.008 .020 2 2110 ---- ---- .015A .015A .013 -.009 .022 3 2115 ---- ---- .015A .015A .013 -.010 .023 3 2120 ---- ---- .016A .016A .014 -.011 .025 2 2125 .015 .015 .015 .015 .014 -.012 6 .026 1 170 2130 ---- ---- .018A .018A .015 -.013 .028 9 2135 ---- ---- .018A .018A .016 -.014 .030 26 2140 ---- ---- .019A .019A .017 -.015 .032 22 2145 ---- ---- .020A .020A .017 -.017 .034 16 2150 .025 .025 .020A .020A .018 -.019 17 .037 156 318 2155 ---- ---- .021A .021A .019 -.020 .039 5 2160 ---- ---- .022A .022A .020 -.022 .042 1 19 2165 ---- ---- .023A .023A .021 -.024 .045 2 22 2170 ---- ---- .023A .023A .022 -.026 .048 3 32 2175 .028 .028 .025A .025A .023 -.029 4 .052 1 257 2180 ---- ---- .025A .025A .024 -.032 .056 1 58 2185 ---- ---- .026A .026A .025 -.035 1 .060 30 2190 ---- ---- .028A .028A .027 -.037 .064 1 122 2195 ---- ---- .029A .029A .028 -.041 .069 1 41 2200 .040 .040 .029 .030 .030 -.044 1025 .074 845 1403 2205 ---- .080B .032A .080B .031 -.048 .079 4 18 2210 .076 .086B .034A .034A .033 -.052 2 .085 14 24 2215 ---- .093B .036A .093B .035 -.056 .091 14 43 2220 ---- .100B .038A .100B .037 -.061 .098 24 33 2225 .041 .107B .040A .040A .040 -.065 2 .105 10 304 2230 .041 .115B .041 .041 .042 -.071 10 .113 8 68 2235 ---- .124B .045A .124B .045 -.076 .121 7 159 2240 ---- .133B .048A .133B .048 -.082 2 .130 1 99 2245 .065 .142B .050A .050A .051 -.088 1 .139 24 2250 .090 .152B .052 .052 .054 -.095 22 .149 1086 1188 2255 .144 .163B .057 .057A .058 -.102 9 .160 45 2260 .060 .174B .060 .060 .062 -.109 10 .171 2 151 2265 .085 .186B .065A .065A .066 -.117 3 .183 1 13 2270 ---- .199B .069A .199B .071 -.124 .195 12 2275 ---- .211B .074A .211B .076 -.133 11 .209 27 147 2280 ---- .225B .079A .225B .081 -.142 .223 1 21 2285 .092 .240B .084A .084A .087 -.150 1 .237 144 2290 .105 .257B .088 .090B .093 -.160 12 .253 3 30 2295 .135 .272B .096A .096A .099 -.170 1 .269 8 58 2300 .229 .289B .100 .102A .106 -.180 139 .286 149 615 2305 .169 .308B .109A .109A .113 -.191 1 .304 4 4 2310 ---- .327B .116A .327B .121 -.202 .323 16 2315 ---- .346B .123A .346B .129 -.213 .342 4 19 2320 .245 .366B .132A .132A .138 -.224 11 .362 13 23 2325 .356 .388B .140A .140A .147 -.236 138 .383 13 219 2330 .166 .410B .145 .152B .157 -.248 12 .405 97 2335 .196 .433B .159A .159A .168 -.260 6 .428 91 2340 .209 .456B .169A .169A .179 -.272 14 .451 9 53 2345 .283 .480B .180A .180A .190 -.285 6 .475 259 2350 .440 .506B .191A .192A .202 -.299 55 .501 30 529 2355 .316 .532B .203A .205A .215 -.311 3 .526 10 142 2360 .267 .559B .215A .218A .229 -.324 16 .553 11 39 2365 .425 .587B .229A .229A .243 -.338 1 .581 2 137 2370 .375 .616B .243A .257B .258 -.351 15 .609 9 67 2375 .462 .645B .257A .257A .273 -.365 66 .638 10 105 2380 .400 .676B .273A .277A .290 -.378 23 .668 1 39 2385 .425 .706B .289A .441B .307 -.392 4 .699 2 97 2390 .536 .737B .307A .307A .325 -.405 5 .730 32 2395 ---- .770B .325A .770B .344 -.419 40 .763 82 2400 .572 .803B .343A .351B .364 -.431 110 .795 25 599 2405 ---- .837B .362A .837B .385 -.444 .829 16 2410 .652 .871B .382A .465B .407 -.456 4 .863 9 34 2415 ---- .906B .403A .906B .429 -.469 .898 25 2420 .650 .942B .425A .425A .453 -.481 8 .934 5 24 2425 .565 .565 .447A .517B .477 -.493 25 .970 1 203 2430 .530 .530 .470A .483A .502 -.505 9 1.007 19 2435 ---- ---- .494A .494A .528 -.517 1 1.045 5 26 2440 ---- ---- .519A .519A .555 -.528 1.083 10 2445 .750 .750 .545A .779B .582 -.540 3 1.122 9 2450 1.170 1.170 .571A .585A .611 -.550 18 1.161 8 237 2455 ---- ---- .598A .598A .640 -.560 1.200 3 15 2460 ---- ---- .626A .626A .669 -.572 1.241 2 71 2465 ---- ---- .654A .654A .700 -.581 1.281 106 2470 .717 .717 .684A .701A .731 -.592 1 1.323 4 65 2475 ---- ---- .714A .714A .763 -.601 1.364 1 213 2480 ---- ---- .746A .746A .796 -.611 1 1.407 12 2485 .805 .805 .779A .884B .829 -.620 4 1.449 3 16 2490 ---- ---- .811A .811A .863 -.629 1.492 1 39 2495 .950 .950 .844A .899B .898 -.637 4 1.535 13 2500 .905 .906 .876A .905A .933 -.646 6 1.579 8 664 2505 ---- ---- .912A .912A .969 -.654 1.623 15 2510 1.011 1.011 .947A .947A 1.006 -.662 3 1.668 28 2515 1.048 1.048 .983A .983A 1.044 -.669 3 1.713 11 2520 ---- ---- 1.022A 1.022A 1.082 -.676 2 1.758 154 2525 1.099 1.099 1.054A 1.120B 1.120 -.683 1 1.803 169 2530 ---- ---- 1.145A 1.145A 1.159 -.690 1.849 22 2535 ---- ---- 1.182A 1.182A 1.199 -.696 1.895 8 2540 ---- ---- 1.221A 1.221A 1.239 -.702 1.941 10 2545 ---- ---- 1.260A 1.260A 1.280 -.708 1.988 29 2550 1.500 1.500 1.246A 1.507B 1.321 -.713 3 2.034 1 330 2555 ---- ---- 1.340A 1.340A 1.363 -.718 2.081 4 2560 ---- ---- 1.380A 1.380A 1.405 -.723 2.128 18 2565 ---- ---- 1.421A 1.421A 1.447 -.728 2.175 86 2570 ---- ---- 1.463A 1.463A 1.490 -.733 2.223 50 2575 1.609 1.609 1.452A 1.452A 1.533 -.737 1 2.270 124 2580 ---- ---- 1.546A 1.546A 1.577 -.741 2.318 9 2585 ---- ---- 1.589A 1.589A 1.621 -.744 2.365 2590 ---- ---- 1.632A 1.632A 1.665 -.748 2.413 24 2595 ---- ---- 1.676A 1.676A 1.710 -.751 2.461 15 2600 ---- ---- 1.666A 1.666A 1.755 -.754 1 2.509 1 120 2605 ---- ---- 1.763A 1.763A 1.800 -.757 2.557 5 2610 ---- ---- 1.807A 1.807A 1.846 -.759 2.605 3 2615 ---- ---- 1.852A 1.852A 1.892 -.762 2.654 2620 ---- ---- 1.897A 1.897A 1.938 -.764 2.702 29 2625 ---- 2.751B 1.890A 2.751B 1.984 -.766 2.750 1 34 2630 ---- ---- 1.988A 1.988A 2.030 -.769 2.799 7 2635 ---- ---- 2.033A 2.033A 2.077 -.771 2.848 9 2640 ---- ---- 2.079A 2.079A 2.124 -.772 2.896 2650 ---- ---- 2.120A 2.120A 2.218 -.776 1 2.994 402 2675 ---- ---- 2.355A 2.355A 2.455 -.783 3.238 10 2700 ---- ---- 2.594A 2.594A 2.695 -.789 3.484 2 23 2725 ---- ---- 2.835A 2.835A 2.937 -.794 3.731 3 2750 ---- ---- 3.078A 3.078A 3.180 -.799 3.979 4 2775 ---- ---- ---- ---- 3.425 -.802 4.227 2 2800 ---- ---- ---- ---- 3.670 -.805 4.475 8 2825 ---- ---- ---- ---- 3.917 -.807 4.724 5 2850 ---- ---- ---- ---- 4.164 -.809 4.973 3 2875 ---- ---- ---- ---- 4.412 -.811 5.223 1 2900 ---- ---- ---- ---- 4.660 -.812 5.472 1 2925 ---- ---- ---- ---- 4.909 -.813 5.722 5 2950 ---- ---- ---- ---- 5.157 -.814 5.971 3 2975 ---- ---- ---- ---- 5.406 -.815 6.221 2 3000 ---- ---- ---- ---- 5.655 -.816 6.471 176 3025 ---- ---- ---- ---- 5.904 -.817 6.721 3050 ---- ---- ---- ---- 6.154 -.817 6.971 2 3075 ---- ---- ---- ---- 6.403 -.818 7.221 1 3100 ---- ---- ---- ---- 6.653 -.818 7.471 5 3125 ---- ---- ---- ---- 6.902 -.819 7.721 1 3150 ---- ---- ---- ---- 7.152 -.819 7.971 1 3175 ---- ---- ---- ---- 7.402 -.819 8.221 1 3200 ---- ---- ---- ---- 7.652 -.819 8.471 3225 ---- ---- ---- ---- 7.902 -.819 8.721 2 3250 ---- ---- ---- ---- 8.152 -.819 8.971 3275 ---- ---- ---- ---- 8.402 -.819 9.221 3300 ---- ---- ---- ---- 8.652 -.819 9.471 3325 ---- ---- ---- ---- 8.902 -.819 9.721 3350 ---- ---- ---- ---- 9.152 -.819 9.971 3375 ---- ---- ---- ---- 9.402 -.819 10.221 3400 ---- ---- ---- ---- 9.652 -.819 10.471 2 3425 ---- ---- ---- ---- 9.902 -.819 10.721 1 3450 ---- ---- ---- ---- 10.152 -.819 10.971 3475 ---- ---- ---- ---- 10.402 -.819 11.221 1 3500 ---- ---- ---- ---- 10.652 -.819 11.471 16 3525 ---- ---- ---- ---- 10.902 -.819 11.721 2 3550 ---- ---- ---- ---- 11.152 -.819 11.971 1 3575 ---- ---- ---- ---- 11.402 -.819 12.221 2 3600 ---- ---- ---- ---- 11.652 -.819 12.471 3 3625 ---- ---- ---- ---- 11.902 -.819 12.721 2 3650 ---- ---- ---- ---- 12.152 -.819 12.971 5 3675 ---- ---- ---- ---- 12.402 -.819 13.221 3 3700 ---- ---- ---- ---- 12.652 -.819 13.471 5 3725 ---- ---- ---- ---- 12.902 -.819 13.721 2 3750 ---- ---- ---- ---- 13.152 -.819 13.971 3775 ---- ---- ---- ---- 13.402 -.819 14.221 3800 ---- ---- ---- ---- 13.652 -.819 14.471 3825 ---- ---- ---- ---- 13.902 -.819 14.721 3850 ---- ---- ---- ---- 14.152 -.819 14.971 3875 ---- ---- ---- ---- 14.402 -.819 15.221 3900 ---- ---- ---- ---- 14.652 -.819 15.471 3925 ---- ---- ---- ---- 14.902 -.819 15.721 3950 ---- ---- ---- ---- 15.152 -.819 15.971 3975 ---- ---- ---- ---- 15.402 -.819 16.221 4000 ---- ---- ---- ---- 15.652 -.819 16.471 38 4025 ---- ---- ---- ---- 15.902 -.819 16.721 4050 ---- ---- ---- ---- 16.152 -.819 16.971 4075 ---- ---- ---- ---- 16.402 -.819 17.221 4500 ---- ---- ---- ---- 20.652 -.819 21.471 5000 ---- ---- ---- ---- 25.652 -.819 26.471 6000 ---- ---- ---- ---- 35.652 -.819 36.471 7000 ---- ---- ---- ---- 45.652 -.819 46.471 8000 ---- ---- ---- ---- 55.652 -.819 56.471 9000 ---- ---- ---- ---- 65.652 -.819 66.471 10000 ---- ---- ---- ---- 75.652 -.819 76.471 4 4 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 ---- ---- ---- ---- .001 -.001 .002 6 1625 ---- ---- ---- ---- .002 .000 .002 5 1650 ---- ---- ---- ---- .002 .000 .002 4 1675 ---- ---- ---- ---- .002 -.001 .003 6 1700 ---- ---- ---- ---- .003 .000 .003 11 1725 ---- ---- ---- ---- .003 -.001 .004 4 1750 ---- ---- ---- ---- .004 -.001 .005 42 1775 ---- ---- ---- ---- .005 -.001 .006 13 1800 ---- ---- ---- ---- .006 -.001 .007 1 39 1825 ---- ---- ---- ---- .007 -.002 .009 16 1850 ---- ---- ---- ---- .008 -.002 .010 27 1875 ---- ---- ---- ---- .009 -.003 .012 2 10 1900 ---- ---- ---- ---- .011 -.004 .015 329 1925 ---- ---- ---- ---- .014 -.004 .018 1 64 1950 ---- ---- .021A .021A .016 -.006 .022 3 18 1975 ---- ---- .024A .024A .020 -.007 .027 21 2000 ---- ---- .028A .028A .024 -.010 42 .034 1 96 2025 ---- ---- .032A .032A .029 -.013 .042 1 15 2050 ---- ---- .039A .039A .035 -.017 18 .052 2 38 2075 ---- ---- .045A .045A .043 -.022 24 .065 2 84 2100 .056 .056 .054A .054A .052 -.030 3 .082 1456 669 2110 ---- ---- .057A .057A .056 -.034 .090 2115 ---- ---- .060A .060A .059 -.035 .094 2120 ---- ---- .062A .062A .061 -.037 .098 16 2125 ---- ---- .065A .063A .064 -.039 1 .103 2 16 2130 ---- ---- .067A .067A .066 -.042 .108 1 2135 ---- ---- .069A .069A .069 -.044 .113 12 12 2140 ---- .120B .072A .120B .072 -.046 .118 2145 ---- .125B .076A .125B .075 -.049 .124 2150 ---- .131B .078A .131B .078 -.052 2 .130 3 30 2155 ---- .137B .082A .137B .081 -.055 .136 2160 ---- .144B .085A .144B .085 -.058 2 .143 101 2165 .092 .150B .088A .088A .088 -.061 1 .149 2170 .095 .157B .092A .092A .092 -.064 3 .156 2 2 2175 ---- .165B .095A .165B .096 -.068 2 .164 11 224 2180 ---- .172B .099A .172B .100 -.071 .171 1 2185 ---- .180B .104A .180B .104 -.075 .179 2190 .146 .189B .108A .108A .108 -.079 2 .187 5 2195 .152 .197B .112A .112A .113 -.083 1 .196 8 2200 .161 .206B .117A .163B .118 -.087 6 .205 12 232 2205 ---- .216B .122A .216B .123 -.091 .214 2 17 2210 ---- .225B .127A .225B .128 -.096 .224 17 2215 ---- .236B .132A .236B .134 -.100 1 .234 9 8 2220 .190 .246B .137A .137A .139 -.106 7 .245 1 2 2225 .148 .257B .143A .153B .145 -.111 4 .256 1 21 2230 ---- .269B .149A .269B .151 -.116 .267 6 2235 ---- .281B .156A .281B .158 -.121 .279 2 6 2240 ---- .294B .162A .294B .165 -.126 1 .291 1 2245 ---- .306B .169A .306B .172 -.132 1 .304 2 2250 .191 .320B .176A .176A .179 -.138 103 .317 112 2255 .239 .334B .183A .240B .187 -.143 1 .330 3 2260 ---- .348B .191A .348B .195 -.149 1 .344 2265 ---- .363B .199A .363B .203 -.156 .359 2270 ---- .378B .206A .378B .212 -.162 1 .374 1 12 2275 .214 .394B .214 .219B .221 -.169 3 .390 6 200 2280 .219 .410B .219 .220B .230 -.176 2 .406 1 2285 ---- .427B .234A .427B .240 -.183 .423 30 2290 ---- .445B .244A .445B .250 -.190 1 .440 1 2295 ---- .463B .254A .463B .261 -.197 .458 4 2300 .270 .481B .264A .266A .272 -.204 22 .476 6 199 2305 ---- .500B .275A .500B .283 -.212 .495 10 2310 ---- .520B .288A .520B .295 -.219 1 .514 1 2315 ---- .539B .299A .539B .308 -.226 .534 2 15 2320 ---- .560B .311A .560B .321 -.234 .555 135 2325 ---- .582B .324A .582B .334 -.242 14 .576 52 2330 ---- .603B .337A .603B .348 -.250 2 .598 1 2335 ---- .626B .351A .626B .362 -.258 32 .620 11 2340 .394 .648B .365A .399B .376 -.267 11 .643 4 2345 ---- .672B .379A .672B .392 -.274 .666 18 2350 .403 .696B .394A .397A .407 -.283 4 .690 3 40 2355 .416 .720B .409A .421B .423 -.291 1 .714 1 3 2360 ---- .744B .425A .744B .440 -.299 .739 2 10 2365 ---- .770B .441A .770B .457 -.308 .765 4 2370 .649 .796B .459A .459A .475 -.316 1 .791 1 4 2375 ---- .823B .477A .823B .493 -.324 34 .817 302 2380 ---- .850B .495A .850B .512 -.332 .844 2 11 2385 ---- .878B .513A .878B .531 -.341 .872 8 2390 ---- .906B .531A .906B .550 -.350 .900 4 2395 ---- .935B .551A .935B .571 -.357 .928 7 2400 .575 .964B .570A .590B .591 -.366 55 .957 79 506 2405 ---- .994B .590A .994B .613 -.374 .987 32 2410 .835 1.024B .612A .612A .634 -.383 102 1.017 10 2415 ---- 1.055B .633A 1.055B .657 -.390 1.047 5 2420 .720 1.086B .655A .714B .679 -.399 4 1.078 2 2425 .685 1.117B .677A .685 .703 -.406 53 1.109 64 2430 .693 1.149B .693 .718B .727 -.414 4 1.141 2435 .825 1.182B .723A .723A .751 -.423 1 1.174 2 2440 .822 1.215B .747A .776B .776 -.431 3 1.207 2445 .765 1.248B .765 .839B .801 -.439 10 1.240 2450 ---- 1.282B .796A 1.281B .827 -.447 1.274 157 2455 ---- 1.316B .822A 1.314B .853 -.455 13 1.308 1 2 2460 ---- 1.350B .847A 1.350B .880 -.462 30 1.342 2465 ---- 1.386B .873A 1.386B .908 -.469 1.377 1 2470 1.086 1.421B .900A 1.118B .936 -.477 1 1.413 2475 ---- 1.457B .928A 1.456B .964 -.485 1.449 28 72 2480 ---- 1.493B .955A 1.493B .993 -.492 1 1.485 1 2485 ---- 1.527B .984A 1.527B 1.022 -.499 1 1.521 5 2490 1.365 1.365 1.013A 1.370B 1.052 -.506 2 1.558 6 2495 ---- ---- 1.042A 1.042A 1.082 -.514 1.596 6 2500 1.436 1.436 1.071A 1.443B 1.113 -.521 2 1.634 3 175 2505 ---- ---- 1.102A 1.102A 1.144 -.528 1.672 1 2510 ---- ---- 1.132A 1.132A 1.175 -.535 1.710 4 3 2515 ---- ---- 1.163A 1.163A 1.207 -.542 1.749 2 4 2520 ---- ---- 1.194A 1.194A 1.239 -.549 2 1.788 5 4 2525 ---- ---- 1.226A 1.226A 1.272 -.556 1.828 60 2530 1.550 1.550 1.258A 1.560B 1.305 -.563 2 1.868 2 2535 1.587 1.587 1.292A 1.292A 1.339 -.569 3 1.908 2 2 2540 ---- ---- 1.328A 1.328A 1.373 -.575 1.948 3 4 2545 ---- ---- 1.362A 1.362A 1.407 -.582 1.989 1 2550 ---- ---- 1.392A 1.392A 1.442 -.588 2.030 1 111 2555 ---- ---- 1.430A 1.430A 1.478 -.593 2.071 2560 ---- ---- 1.469A 1.469A 1.513 -.600 2.113 2565 ---- ---- 1.500A 1.500A 1.549 -.606 2.155 2570 ---- ---- 1.535A 1.535A 1.586 -.611 2.197 2 2575 ---- ---- 1.568A 1.568A 1.623 -.617 2.240 199 2580 ---- ---- 1.607A 1.607A 1.660 -.622 2.282 2585 ---- ---- 1.644A 1.644A 1.698 -.627 2.325 1 2590 ---- ---- 1.681A 1.681A 1.736 -.632 2.368 2595 ---- ---- 1.719A 1.719A 1.774 -.638 2.412 2600 ---- ---- 1.753A 1.753A 1.813 -.642 1 2.455 212 2605 ---- ---- 1.849A 1.849A 1.852 -.647 2.499 2 2610 ---- ---- 1.887A 1.887A 1.891 -.652 2.543 2615 ---- ---- 1.924A 1.924A 1.931 -.656 2.587 2620 ---- ---- 1.963A 1.963A 1.971 -.661 2.632 2625 ---- ---- 1.945A 1.945A 2.011 -.665 2.676 16 2630 ---- ---- 2.040A 2.040A 2.052 -.669 2.721 1 2635 ---- ---- 2.080A 2.080A 2.093 -.673 2.766 2640 ---- ---- 2.120A 2.120A 2.134 -.677 2.811 2645 ---- ---- 2.161A 2.161A 2.176 -.680 2.856 2650 ---- ---- 2.147A 2.147A 2.217 -.685 2.902 12 2655 ---- ---- 2.242A 2.242A 2.259 -.688 2.947 2660 ---- ---- 2.284A 2.284A 2.301 -.692 1 2.993 2665 ---- ---- 2.325A 2.325A 2.344 -.695 3.039 2675 ---- ---- 2.355A 2.355A 2.429 -.702 3.131 3 2700 ---- ---- 2.567A 2.567A 2.647 -.716 3.363 1 2725 ---- ---- 2.787A 2.787A 2.869 -.728 3.597 3 2750 ---- ---- 3.010A 3.010A 3.095 -.739 3.834 2 2775 ---- ---- 3.236A 3.236A 3.324 -.749 4.073 1 2800 ---- 4.314B 3.466A 4.314B 3.556 -.757 4.313 4 2825 ---- 4.557B 3.700A 4.557B 3.791 -.764 4.555 2850 ---- 4.800B 3.935A 4.800B 4.028 -.770 4.798 1 2875 ---- 5.044B 4.174A 5.044B 4.266 -.775 5.041 2900 ---- ---- 4.413A 4.413A 4.506 -.780 5.286 1 5 2925 ---- ---- 4.653A 4.653A 4.747 -.784 5.531 2 2950 ---- ---- 4.894A 4.894A 4.989 -.788 5.777 2975 ---- ---- 5.138A 5.138A 5.232 -.791 6.023 3000 ---- ---- 5.381A 5.381A 5.477 -.792 6.269 3025 ---- ---- 5.624A 5.624A 5.721 -.796 6.517 1 3050 ---- ---- ---- ---- 5.967 -.797 6.764 3075 ---- ---- ---- ---- 6.212 -.800 7.012 3100 ---- ---- ---- ---- 6.459 -.801 7.260 3125 ---- ---- ---- ---- 6.706 -.802 7.508 3150 ---- ---- ---- ---- 6.953 -.804 7.757 3175 ---- ---- ---- ---- 7.200 -.805 8.005 3200 ---- ---- ---- ---- 7.448 -.806 8.254 3 3225 ---- ---- ---- ---- 7.696 -.808 8.504 3250 ---- ---- ---- ---- 7.944 -.809 8.753 3275 ---- ---- ---- ---- 8.192 -.810 9.002 3300 ---- ---- ---- ---- 8.441 -.811 9.252 3325 ---- ---- ---- ---- 8.690 -.811 9.501 3350 ---- ---- ---- ---- 8.939 -.812 9.751 2 3375 ---- ---- ---- ---- 9.188 -.813 10.001 3400 ---- ---- ---- ---- 9.437 -.814 10.251 3425 ---- ---- ---- ---- 9.686 -.815 10.501 3450 ---- ---- ---- ---- 9.935 -.816 10.751 3475 ---- ---- ---- ---- 10.185 -.816 11.001 3500 ---- ---- ---- ---- 10.434 -.817 11.251 3525 ---- ---- ---- ---- 10.684 -.817 11.501 3550 ---- ---- ---- ---- 10.934 -.817 11.751 3575 ---- ---- ---- ---- 11.184 -.817 12.001 7 3600 ---- ---- ---- ---- 11.433 -.818 12.251 21 3625 ---- ---- ---- ---- 11.683 -.818 12.501 2 3650 ---- ---- ---- ---- 11.933 -.818 12.751 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 ---- ---- ---- ---- .002 +.001 .001 1375 ---- ---- ---- ---- .002 +.001 .001 6 1400 ---- ---- ---- ---- .002 +.001 .001 300 1425 ---- ---- ---- ---- .003 +.002 .001 1450 ---- ---- ---- ---- .003 +.002 .001 250 1475 ---- ---- ---- ---- .004 +.002 .002 1500 ---- ---- ---- ---- .004 +.002 .002 244 1525 ---- ---- ---- ---- .005 +.002 .003 1550 ---- ---- ---- ---- .005 +.002 .003 5 1575 ---- ---- ---- ---- .006 +.002 .004 1 1600 ---- ---- ---- ---- .007 +.002 .005 3 1625 ---- ---- ---- ---- .008 +.002 .006 8 1650 ---- ---- ---- ---- .010 +.002 .008 121 1675 ---- ---- ---- ---- .011 +.001 .010 21 1700 ---- ---- ---- ---- .013 +.001 .012 5 1725 ---- ---- ---- ---- .015 +.001 .014 8 1750 ---- ---- ---- ---- .017 .000 .017 301 1775 ---- ---- ---- ---- .019 -.002 .021 7 1800 ---- ---- ---- ---- .022 -.003 .025 1 149 1825 ---- ---- .029A .029A .025 -.005 .030 35 1850 ---- ---- .033A .031A .028 -.007 1 .035 188 1875 ---- ---- .038A .038A .033 -.009 .042 1 126 1900 ---- ---- .043A .043A .038 -.012 .050 81 1925 ---- ---- .049A .049A .044 -.015 .059 4 1950 ---- ---- .055A .055A .052 -.018 .070 2 23 1975 ---- ---- .063A .063A .060 -.023 .083 4 2000 .069 .069 .069 .069 .071 -.028 3 .099 2 324 2025 ---- ---- .084A .084A .083 -.034 .117 2 6 2050 .117 .117 .098A .098A .098 -.040 1 .138 42 2075 ---- .165B .114A .165B .115 -.049 .164 25 2100 .168 .196B .134A .134A .135 -.060 8 .195 2 161 2110 ---- .210B .143A .210B .144 -.065 1 .209 1 2115 ---- .218B .148A .218B .148 -.068 .216 2120 ---- .226B .152A .226B .153 -.071 .224 1 2125 ---- .234B .158A .234B .158 -.074 .232 75 2130 ---- .242B .163A .242B .163 -.077 .240 7 2135 ---- .250B .167A .250B .169 -.079 .248 1 2140 ---- .259B .173A .259B .174 -.083 .257 1 2145 ---- .268B .179A .268B .180 -.086 .266 2150 .232 .278B .184A .189B .186 -.090 8 .276 1228 2155 ---- .287B .190A .287B .192 -.093 .285 5 2160 ---- .297B .197A .297B .199 -.096 .295 1 2165 ---- .308B .203A .308B .205 -.100 .305 2170 ---- .319B .210A .319B .212 -.104 .316 2175 .255 .330B .217A .259B .219 -.108 2 .327 23 2180 ---- .342B .224A .342B .226 -.112 .338 2185 ---- .353B .231A .353B .234 -.116 .350 2190 ---- .365B .237A .365B .242 -.120 .362 2195 ---- .378B .245A .378B .250 -.124 .374 3 2200 ---- .390B .254A .390B .258 -.129 .387 5 261 2205 ---- .404B .262A .404B .267 -.133 .400 2 10 2210 ---- .417B .270A .417B .275 -.138 .413 7 13 2215 ---- .431B .279A .431B .285 -.142 .427 5 12 2220 ---- .444B .288A .444B .294 -.147 .441 2225 ---- .460B .298A .460B .304 -.152 .456 146 139 2230 ---- .475B .307A .475B .314 -.157 .471 8 8 2235 ---- .490B .318A .490B .324 -.162 .486 1 2240 ---- .506B .328A .506B .334 -.168 .502 2 2 2245 ---- .522B .338A .522B .345 -.173 .518 1 1 2250 .362 .539B .350A .368B .356 -.178 3 .534 4 133 2255 ---- .556B .361A .556B .368 -.183 .551 2260 .376 .574B .373A .377B .380 -.189 1 .569 3 2265 ---- .591B .385A .591B .392 -.195 .587 1 1 2270 ---- .610B .397A .610B .404 -.201 .605 2275 ---- .628B .409A .628B .417 -.207 .624 48 2280 ---- .648B .422A .648B .430 -.213 .643 4 4 2285 ---- .667B .435A .667B .444 -.218 .662 8 5 2290 ---- .687B .449A .687B .457 -.225 .682 1 1 2295 ---- .707B .462A .707B .471 -.232 .703 2300 .513 .728B .476A .515B .486 -.238 35 .724 11 77 2305 ---- .749B .491A .748B .501 -.244 .745 1 1 2310 ---- .771B .506A .771B .516 -.251 .767 2315 ---- .793B .521A .793B .532 -.257 .789 2320 ---- .815B .537A .815B .548 -.263 .811 2325 .563 .838B .551A .564B .565 -.269 3 .834 70 2330 ---- .861B .569A .861B .582 -.275 .857 2335 ---- .885B .586A .885B .599 -.282 .881 2340 ---- .910B .604A .910B .617 -.288 .905 2345 ---- .934B .622A .934B .636 -.294 .930 2350 .660 .959B .637A .681B .655 -.299 34 .954 1 33 2355 ---- .985B .660A .985B .674 -.306 .980 2360 ---- 1.010B .679A 1.010B .694 -.312 1.006 2365 ---- 1.037B .698A 1.037B .714 -.318 1.032 2370 ---- 1.063B .718A 1.063B .734 -.324 1.058 2375 1.098 1.098 .738A .738A .755 -.330 2 1.085 266 2380 ---- 1.117B .758A 1.117B .776 -.336 1.112 2385 ---- 1.145B .779A 1.145B .797 -.343 1.140 2390 ---- 1.173B .800A 1.173B .819 -.349 1.168 2395 ---- 1.202B .822A 1.202B .841 -.355 1.196 7 2400 ---- 1.231B .843A 1.231B .864 -.361 3 1.225 61 2405 ---- 1.260B .866A 1.260B .887 -.367 1.254 2410 ---- 1.290B .889A 1.290B .910 -.374 1.284 2415 ---- 1.320B .912A 1.320B .934 -.380 1.314 2420 ---- 1.351B .935A 1.351B .958 -.386 1.344 2425 ---- 1.382B .959A 1.382B .983 -.392 1.375 61 2430 ---- 1.413B .984A 1.413B 1.008 -.398 1.406 2435 ---- 1.444B 1.008A 1.444B 1.033 -.405 1.438 2440 ---- 1.476B 1.034A 1.476B 1.059 -.410 1.469 2445 ---- 1.508B 1.059A 1.508B 1.085 -.416 1.501 2450 ---- 1.541B 1.085A 1.541B 1.111 -.423 1.534 110 2455 ---- 1.574B 1.111A 1.573B 1.138 -.429 1.567 2460 ---- 1.607B 1.138A 1.606B 1.166 -.434 1.600 2465 ---- 1.641B 1.165A 1.640B 1.193 -.441 1.634 2470 ---- 1.675B 1.192A 1.674B 1.221 -.447 1.668 2475 ---- 1.709B 1.220A 1.708B 1.250 -.452 1.702 13 2480 ---- 1.744B 1.248A 1.743B 1.278 -.458 1.736 2485 ---- 1.779B 1.276A 1.778B 1.308 -.463 1.771 2490 ---- 1.814B 1.305A 1.813B 1.337 -.469 1.806 3 2495 ---- 1.850B 1.334A 1.849B 1.367 -.475 1.842 2 2 2500 ---- 1.886B 1.364A 1.885B 1.397 -.481 1 1.878 486 2505 ---- 1.922B 1.393A 1.921B 1.428 -.486 1.914 3 2510 ---- 1.958B 1.424A 1.957B 1.459 -.491 1.950 2515 ---- 1.995B 1.454A 1.994B 1.490 -.497 1.987 4 2520 ---- 2.032B 1.484A 2.031B 1.522 -.502 2.024 3 2525 ---- 2.064B 1.516A 1.516A 1.554 -.507 2.061 2 12 2530 ---- 2.102B 1.548A 1.548A 1.586 -.513 2.099 1 2535 ---- ---- 1.579A 1.579A 1.619 -.518 2.137 2 2 2540 ---- ---- 1.612A 1.612A 1.652 -.523 2.175 2 3 2545 ---- ---- 1.644A 1.644A 1.685 -.529 2.214 2 2 2550 ---- ---- 1.676A 1.676A 1.719 -.533 2.252 152 2555 ---- ---- 1.710A 1.710A 1.753 -.538 2.291 2560 ---- ---- 1.744A 1.744A 1.787 -.543 2.330 3 2565 ---- ---- 1.777A 1.777A 1.822 -.548 2.370 2570 ---- ---- 1.815A 1.815A 1.856 -.553 2.409 5 2575 1.896 1.896 1.846A 1.941B 1.892 -.557 1 2.449 23 2580 ---- ---- 1.883A 1.883A 1.927 -.562 2.489 2585 ---- ---- 1.918A 1.918A 1.963 -.567 2.530 2590 2.017 2.017 1.953A 1.970A 1.999 -.571 1 2.570 2595 ---- ---- 1.989A 1.989A 2.035 -.576 2.611 2600 ---- ---- 2.021A 2.021A 2.072 -.580 2.652 1 561 2605 2.124 2.124 2.060A 2.079A 2.109 -.584 1 2.693 2610 ---- ---- 2.097A 2.097A 2.146 -.589 2.735 2615 2.199 2.199 2.134A 2.153A 2.183 -.593 2 2.776 2620 ---- ---- 2.171A 2.171A 2.221 -.597 2.818 2625 ---- ---- 2.205A 2.205A 2.259 -.601 2.860 1 15 2650 ---- ---- 2.395A 2.395A 2.452 -.621 3.073 4 2675 ---- ---- 2.590A 2.590A 2.651 -.638 3.289 37 2700 ---- ---- 2.790A 2.790A 2.855 -.655 3.510 2 692 2725 ---- ---- 2.997A 2.997A 3.064 -.669 3.733 6 2750 ---- ---- 3.208A 3.208A 3.277 -.682 3.959 12 2775 ---- ---- 3.422A 3.422A 3.494 -.694 4.188 2800 ---- ---- 3.641A 3.641A 3.715 -.704 4.419 2 18 2825 ---- ---- 3.861A 3.861A 3.938 -.714 4.652 3 2850 ---- ---- 4.086A 4.086A 4.164 -.722 4.886 3 2875 ---- ---- 4.311A 4.311A 4.392 -.730 5.122 2900 ---- ---- 4.540A 4.540A 4.622 -.737 5.359 1 2925 ---- ---- 4.770A 4.770A 4.855 -.743 5.598 2 2950 ---- ---- 5.003A 5.003A 5.089 -.748 5.837 1 2975 ---- ---- 5.238A 5.238A 5.324 -.754 6.078 1 3000 ---- 6.320B 5.475A 6.320B 5.561 -.758 6.319 34 3025 ---- 6.562B 5.711A 6.562B 5.799 -.762 6.561 1 3050 ---- 6.805B 5.949A 6.805B 6.037 -.767 6.804 2 3075 ---- 7.049B 6.187A 7.049B 6.277 -.771 7.048 2 3100 ---- 7.293B 6.427A 7.293B 6.518 -.774 7.292 2 3125 ---- ---- 6.669A 6.669A 6.760 -.777 7.537 3150 ---- ---- 6.910A 6.910A 7.002 -.780 7.782 1 3175 ---- ---- 7.152A 7.152A 7.245 -.783 8.028 1 3200 ---- ---- 7.395A 7.395A 7.488 -.786 8.274 7 3225 ---- ---- 7.638A 7.638A 7.732 -.788 8.520 3250 ---- ---- 7.882A 7.882A 7.977 -.790 8.767 17 3275 ---- ---- 8.128A 8.128A 8.222 -.793 9.015 1 3300 ---- ---- ---- ---- 8.467 -.795 9.262 118 3325 ---- ---- ---- ---- 8.713 -.797 9.510 3350 ---- ---- ---- ---- 8.959 -.799 9.758 3375 ---- ---- ---- ---- 9.206 -.801 10.007 3400 ---- ---- ---- ---- 9.452 -.803 10.255 11 3425 ---- ---- ---- ---- 9.700 -.804 10.504 3450 ---- ---- ---- ---- 9.947 -.806 10.753 3475 ---- ---- ---- ---- 10.195 -.807 11.002 3500 ---- ---- ---- ---- 10.443 -.809 11.252 8 3525 ---- ---- ---- ---- 10.691 -.810 11.501 3550 ---- ---- ---- ---- 10.939 -.812 11.751 3575 ---- ---- ---- ---- 11.188 -.813 12.001 3600 ---- ---- ---- ---- 11.437 -.814 12.251 3625 ---- ---- ---- ---- 11.686 -.815 12.501 3650 ---- ---- ---- ---- 11.935 -.816 12.751 4000 ---- ---- ---- ---- 15.433 -.818 16.251 2 4500 ---- ---- ---- ---- 20.433 -.818 21.251 5000 ---- ---- ---- ---- 25.433 -.818 26.251 6000 ---- ---- ---- ---- 35.433 -.818 36.251 7000 ---- ---- ---- ---- 45.433 -.818 46.251 8000 ---- ---- ---- ---- 55.433 -.818 56.251 9000 ---- ---- ---- ---- 65.433 -.818 66.251 10000 ---- ---- ---- ---- 75.433 -.818 76.251 SO OCT23 Silver Option PUT 1350 ---- ---- ---- ---- .003 .000 .003 1375 ---- ---- ---- ---- .003 -.001 .004 1400 ---- ---- ---- ---- .004 .000 .004 1425 ---- ---- ---- ---- .005 .000 .005 1450 ---- ---- ---- ---- .005 -.001 .006 1475 ---- ---- ---- ---- .006 -.001 .007 1500 ---- ---- ---- ---- .007 -.001 .008 10 1525 ---- ---- ---- ---- .009 -.001 .010 1550 ---- ---- ---- ---- .010 -.001 .011 1575 ---- ---- ---- ---- .012 -.001 .013 1600 ---- ---- ---- ---- .013 -.002 .015 1625 ---- ---- ---- ---- .016 -.002 .018 1650 ---- ---- ---- ---- .018 -.003 .021 1675 ---- ---- ---- ---- .020 -.004 .024 1700 ---- ---- ---- ---- .023 -.004 .027 1725 ---- ---- ---- ---- .027 -.004 .031 1750 ---- ---- .035A .035A .031 -.005 .036 1 1775 ---- ---- .040A .040A .035 -.006 .041 1800 ---- ---- .044A .044A .040 -.007 .047 1 1825 ---- ---- .050A .050A .046 -.009 .055 1850 ---- ---- .056A .056A .052 -.011 .063 1 1875 ---- ---- .062A .062A .059 -.013 .072 1900 ---- ---- .070A .070A .068 -.016 .084 1925 ---- ---- .079A .079A .077 -.020 1 .097 1 2 1950 ---- ---- .090A .090A .088 -.024 .112 1 1 1975 ---- ---- .102A .102A .101 -.029 .130 2000 .113 .113 .113 .113 .115 -.035 1 .150 5 2025 ---- ---- .132A .132A .132 -.042 .174 5 5 2050 ---- ---- .151A .151A .151 -.051 1 .202 2 2075 ---- ---- .173A .173A .173 -.061 .234 2100 ---- ---- .199A .199A .198 -.073 .271 25 2125 ---- .314B .228A .314B .228 -.085 .313 2150 ---- .363B .261A .363B .261 -.101 .362 11 2175 ---- .419B .299A .419B .300 -.117 .417 25 2200 ---- .481B .342A .481B .344 -.135 .479 5 14 2225 ---- .551B .391A .551B .394 -.154 .548 51 2250 ---- .629B .446A .629B .451 -.175 .626 6 2275 ---- .717B .509A .716B .514 -.199 .713 17 2300 ---- .811B .578A .810B .586 -.222 .808 60 2325 ---- .915B .655A .914B .666 -.247 .913 2350 ---- 1.027B .741A .741A .753 -.273 2 1.026 10 2375 ---- 1.149B .835A .835A .849 -.299 1.148 7 2400 ---- 1.280B .937A .937A .953 -.326 1 1.279 1 1 2425 ---- 1.419B 1.047A 1.047A 1.066 -.352 1 1.418 4 4 2450 ---- 1.566B 1.166A 1.565B 1.187 -.377 1.564 2475 ---- 1.721B 1.292A 1.720B 1.317 -.402 1.719 1 1 2500 1.470 1.883B 1.426A 1.426A 1.455 -.426 4 1.881 3 2525 ---- 2.053B 1.569A 2.052B 1.600 -.450 1 2.050 3 2550 ---- 2.229B 1.718A 2.228B 1.753 -.472 2.225 11 2575 ---- 2.411B 1.874A 2.410B 1.914 -.493 2.407 20 2600 ---- ---- 2.038A 2.038A 2.081 -.514 2.595 1 7 2625 ---- ---- 2.208A 2.208A 2.255 -.533 2.788 9 2650 ---- ---- 2.385A 2.385A 2.435 -.552 2.987 2675 ---- ---- 2.567A 2.567A 2.620 -.570 3.190 2700 ---- ---- 2.755A 2.755A 2.811 -.587 3.398 1 2725 ---- ---- 2.947A 2.947A 3.007 -.602 3.609 2750 ---- ---- 3.145A 3.145A 3.207 -.616 3.823 1 2775 ---- ---- 3.346A 3.346A 3.411 -.630 4.041 2800 ---- ---- 3.552A 3.552A 3.619 -.643 4.262 6 2825 ---- ---- 3.761A 3.761A 3.830 -.655 4.485 5 5 2850 ---- ---- 3.974A 3.974A 4.044 -.666 4.710 1 2875 ---- ---- 4.190A 4.190A 4.262 -.675 4.937 2900 ---- ---- 4.407A 4.407A 4.481 -.685 1 5.166 1 2925 ---- ---- 4.629A 4.629A 4.704 -.692 5.396 1 2950 ---- ---- 4.851A 4.851A 4.928 -.701 5.629 2975 ---- ---- 5.076A 5.076A 5.155 -.707 5.862 3000 ---- ---- 5.304A 5.304A 5.383 -.714 6.097 3025 ---- ---- 5.533A 5.533A 5.613 -.720 6.333 3050 ---- ---- 5.762A 5.762A 5.845 -.725 6.570 3075 ---- ---- 5.994A 5.994A 6.078 -.729 6.807 3100 ---- ---- 6.227A 6.227A 6.312 -.734 7.046 1 3125 ---- ---- 6.461A 6.461A 6.547 -.739 7.286 3150 ---- ---- 6.697A 6.697A 6.783 -.743 7.526 1 3175 ---- ---- 6.934A 6.934A 7.020 -.747 7.767 2 3200 ---- ---- 7.170A 7.170A 7.258 -.751 8.009 1 3225 ---- ---- 7.408A 7.408A 7.497 -.755 8.252 3250 ---- ---- 7.648A 7.648A 7.737 -.758 8.495 3275 ---- ---- 7.887A 7.887A 7.977 -.761 8.738 3300 ---- ---- 8.127A 8.127A 8.218 -.764 8.982 3325 ---- ---- 8.369A 8.369A 8.460 -.767 9.227 3350 ---- ---- 8.610A 8.610A 8.702 -.769 9.471 3375 ---- ---- 8.853A 8.853A 8.944 -.773 9.717 1 3400 ---- ---- 9.095A 9.095A 9.187 -.776 9.963 3425 ---- ---- 9.339A 9.339A 9.431 -.778 10.209 1 3450 ---- ---- 9.582A 9.582A 9.675 -.780 10.455 2 3475 ---- ---- 9.827A 9.827A 9.920 -.782 10.702 3500 ---- ---- 10.071A 10.071A 10.165 -.784 10.949 5 35 3525 ---- ---- ---- ---- 10.410 -.787 11.197 3550 ---- ---- ---- ---- 10.656 -.788 11.444 3575 ---- ---- ---- ---- 10.902 -.790 11.692 1 3600 ---- ---- ---- ---- 11.148 -.792 11.940 3625 ---- ---- ---- ---- 11.395 -.794 12.189 3650 ---- ---- ---- ---- 11.642 -.796 12.438 3675 ---- ---- ---- ---- 11.889 -.798 12.687 SO NOV23 Silver Option PUT 1350 ---- ---- ---- ---- .007 -.001 .008 1375 ---- ---- ---- ---- .008 -.002 .010 1400 ---- ---- ---- ---- .009 -.002 .011 25 1425 ---- ---- ---- ---- .011 -.002 .013 1450 ---- ---- ---- ---- .012 -.002 .014 1475 ---- ---- ---- ---- .014 -.002 .016 1500 ---- ---- ---- ---- .016 -.003 .019 1525 ---- ---- ---- ---- .018 -.003 .021 1550 ---- ---- ---- ---- .021 -.003 .024 1575 ---- ---- ---- ---- .024 -.003 .027 1600 ---- ---- ---- ---- .027 -.004 .031 1625 ---- ---- ---- ---- .030 -.005 .035 1650 ---- ---- ---- ---- .034 -.005 .039 1675 ---- ---- ---- ---- .038 -.006 .044 1700 ---- ---- .048A .048A .043 -.007 .050 1725 ---- ---- .054A .054A .049 -.008 .057 1750 ---- ---- .060A .060A .055 -.009 .064 1775 ---- ---- .067A .067A .062 -.011 .073 1800 ---- ---- .074A .074A .070 -.013 .083 1 1825 ---- ---- .083A .083A .078 -.016 .094 1850 ---- ---- .092A .092A .088 -.019 .107 1875 ---- ---- .103A .103A .099 -.022 .121 1900 ---- ---- .116A .116A .112 -.026 .138 1925 ---- ---- .130A .130A .126 -.031 .157 1950 ---- ---- .146A .146A .142 -.037 .179 1975 ---- ---- .164A .164A .160 -.044 .204 2000 ---- ---- .184A .184A .181 -.051 .232 31 2025 ---- ---- .207A .207A .205 -.059 .264 2050 ---- ---- .233A .233A .231 -.069 .300 2075 ---- ---- .263A .263A .261 -.080 .341 2100 ---- ---- .296A .296A .295 -.092 .387 1 2125 ---- ---- .333A .333A .334 -.104 .438 1 2150 ---- ---- .375A .375A .377 -.118 .495 5 2175 ---- ---- .422A .422A .425 -.134 .559 2 2200 .526 .526 .474A .474A .479 -.151 2 .630 3 402 2225 ---- ---- .533A .533A .538 -.171 .709 2250 ---- ---- .599A .599A .604 -.191 .795 2275 ---- ---- .670A .670A .677 -.212 .889 2300 ---- ---- .748A .748A .758 -.232 .990 3 2325 ---- ---- .833A .833A .845 -.255 1.100 2 1 2350 ---- ---- .929A .929A .940 -.278 1.218 2375 ---- ---- 1.029A 1.029A 1.042 -.301 1.343 13 13 2400 ---- ---- 1.136A 1.136A 1.152 -.324 1.476 2425 ---- ---- 1.250A 1.250A 1.269 -.348 1.617 2450 ---- ---- 1.372A 1.372A 1.394 -.370 1.764 2475 ---- ---- 1.501A 1.501A 1.526 -.392 1.918 2500 ---- ---- 1.637A 1.637A 1.665 -.413 2.078 2525 ---- ---- 1.780A 1.780A 1.811 -.434 2.245 2550 ---- ---- 1.929A 1.929A 1.964 -.454 2.418 2575 ---- ---- 2.085A 2.085A 2.123 -.473 2.596 2600 ---- ---- 2.247A 2.247A 2.288 -.492 2.780 2625 2.460 2.460 2.415A 2.505B 2.458 -.511 4 2.969 2650 ---- ---- 2.589A 2.589A 2.634 -.528 3.162 2675 ---- ---- 2.767A 2.767A 2.816 -.543 3.359 2700 3.004 3.004 2.950A 3.053B 3.002 -.559 2 3.561 2725 ---- ---- 3.138A 3.138A 3.192 -.574 3.766 2750 ---- ---- 3.331A 3.331A 3.387 -.588 3.975 2775 ---- ---- 3.526A 3.526A 3.585 -.601 4.186 2800 ---- ---- 3.727A 3.727A 3.787 -.614 4.401 2825 ---- ---- 3.930A 3.930A 3.993 -.625 4.618 2850 ---- ---- 4.137A 4.137A 4.201 -.636 4.837 2875 ---- ---- 4.347A 4.347A 4.413 -.646 5.059 2900 ---- ---- 4.559A 4.559A 4.627 -.656 5.283 2925 ---- ---- 4.774A 4.774A 4.844 -.664 5.508 2950 ---- ---- 4.992A 4.992A 5.063 -.672 5.735 2975 ---- ---- 5.212A 5.212A 5.284 -.680 5.964 3000 ---- ---- 5.433A 5.433A 5.507 -.686 6.193 3025 ---- ---- 5.656A 5.656A 5.732 -.693 6.425 3050 ---- ---- 5.881A 5.881A 5.958 -.699 6.657 3075 ---- ---- 6.108A 6.108A 6.186 -.704 6.890 3100 ---- ---- 6.337A 6.337A 6.415 -.710 7.125 3125 ---- ---- 6.566A 6.566A 6.646 -.715 7.361 3150 ---- ---- 6.797A 6.797A 6.878 -.719 7.597 3175 ---- ---- 7.029A 7.029A 7.110 -.724 7.834 3200 ---- ---- 7.262A 7.262A 7.344 -.728 8.072 3225 ---- ---- 7.496A 7.496A 7.579 -.732 8.311 3250 ---- ---- 7.731A 7.731A 7.815 -.735 8.550 3275 ---- ---- 7.965A 7.965A 8.051 -.740 8.791 3300 ---- ---- 8.203A 8.203A 8.288 -.743 9.031 3325 ---- ---- 8.439A 8.439A 8.526 -.747 9.273 3350 ---- ---- 8.677A 8.677A 8.765 -.750 9.515 3375 ---- ---- 8.916A 8.916A 9.004 -.753 9.757 3400 ---- ---- 9.156A 9.156A 9.244 -.756 10.000 3425 ---- ---- 9.396A 9.396A 9.485 -.759 10.244 3450 ---- ---- 9.636A 9.636A 9.726 -.762 10.488 3475 ---- ---- 9.878A 9.878A 9.967 -.765 10.732 3500 ---- ---- 10.120A 10.120A 10.210 -.767 10.977 3525 ---- ---- 10.361A 10.361A 10.452 -.770 11.222 3550 ---- ---- 10.604A 10.604A 10.695 -.773 11.468 3575 ---- ---- 10.848A 10.848A 10.939 -.775 11.714 3600 ---- ---- 11.090A 11.090A 11.183 -.777 11.960 3625 ---- ---- 11.334A 11.334A 11.427 -.779 12.206 3650 ---- ---- 11.579A 11.579A 11.672 -.781 12.453 3675 ---- ---- 11.823A 11.823A 11.917 -.783 12.700 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 .000 .001 1 1025 ---- ---- ---- ---- .002 .000 .002 1050 ---- ---- ---- ---- .002 .000 .002 1075 ---- ---- ---- ---- .002 .000 .002 1100 ---- ---- ---- ---- .003 .000 .003 1125 ---- ---- ---- ---- .003 .000 .003 1150 ---- ---- ---- ---- .004 .000 .004 1175 ---- ---- ---- ---- .005 .000 .005 1200 ---- ---- ---- ---- .005 -.001 .006 1 1225 ---- ---- ---- ---- .006 -.001 .007 148 404 1250 ---- ---- ---- ---- .007 -.001 .008 1275 ---- ---- ---- ---- .008 -.001 .009 1300 ---- ---- ---- ---- .010 .000 .010 1325 ---- ---- ---- ---- .011 -.001 .012 1350 ---- ---- ---- ---- .013 -.001 .014 1 1375 ---- ---- ---- ---- .015 -.001 .016 202 1400 ---- ---- ---- ---- .017 -.001 .018 1 1425 ---- ---- ---- ---- .019 -.002 .021 1450 ---- ---- ---- ---- .021 -.002 .023 74 202 1475 ---- ---- ---- ---- .024 -.003 .027 1500 ---- ---- ---- ---- .027 -.003 .030 4 1525 ---- ---- ---- ---- .030 -.004 .034 1 1550 ---- ---- ---- ---- .034 -.004 .038 2 1575 ---- ---- ---- ---- .038 -.005 .043 1 1600 ---- ---- ---- ---- .043 -.006 .049 134 1625 ---- ---- ---- ---- .048 -.007 .055 1650 ---- ---- .059A .059A .054 -.008 .062 8 1675 ---- ---- .066A .066A .060 -.010 .070 1 1700 ---- ---- .072A .072A .067 -.011 .078 8 1725 ---- ---- .080A .080A .075 -.013 .088 1750 ---- ---- .089A .089A .084 -.015 .099 4 1775 ---- ---- .098A .098A .093 -.018 .111 211 1800 ---- ---- .109A .109A .104 -.021 .125 228 1825 ---- ---- .120A .120A .116 -.024 .140 6 1850 ---- ---- .133A .133A .130 -.027 .157 100 1875 ---- ---- .148A .148A .145 -.032 .177 9 1900 ---- ---- .165A .165A .162 -.037 .199 56 1925 ---- ---- .183A .183A .181 -.042 .223 115 1950 ---- ---- .204A .204A .202 -.049 .251 39 1975 ---- ---- .228A .228A .226 -.056 .282 1 2000 ---- ---- .254A .254A .253 -.063 2 .316 5 74 2025 ---- ---- .283A .283A .283 -.072 .355 45 2050 ---- ---- .316A .316A .316 -.082 1 .398 30 38 2075 ---- ---- .353A .353A .353 -.094 .447 7 2100 ---- ---- .394A .394A .394 -.106 1 .500 195 2125 ---- ---- .439A .439A .440 -.120 .560 201 2150 .491 .491 .489A .491 .491 -.134 1 .625 2 53 2175 ---- ---- .545A .545A .547 -.150 .697 2 2 2200 ---- ---- .605A .605A .609 -.166 1 .775 157 2225 ---- ---- .672A .672A .676 -.185 .861 25 2250 ---- ---- .746A .746A .751 -.202 .953 26 2275 ---- 1.053B .825A .825A .831 -.221 1.052 225 2300 ---- ---- .910A .910A .918 -.241 1 1.159 12 172 2325 ---- 1.273B 1.003A 1.003A 1.012 -.260 1.272 100 2350 1.099 1.099 1.099 1.099 1.113 -.280 1 1.393 25 2375 ---- ---- 1.211A 1.211A 1.221 -.300 1.521 2 104 2400 ---- 1.656B 1.324A 1.324A 1.335 -.320 1.655 10 228 2425 ---- ---- 1.442A 1.442A 1.456 -.340 1.796 15 18 2450 ---- 1.945B 1.568A 1.568A 1.584 -.360 1.944 1 5 2475 ---- ---- 1.699A 1.699A 1.719 -.379 2.098 44 2500 ---- ---- 1.837A 1.837A 1.859 -.399 2.258 2 29 2525 ---- ---- 1.981A 1.981A 2.006 -.417 2.423 4 11 2550 ---- ---- 2.131A 2.131A 2.159 -.435 2.594 15 2575 ---- ---- 2.287A 2.287A 2.317 -.453 2.770 2 2600 ---- ---- 2.448A 2.448A 2.480 -.471 2.951 15 2625 ---- ---- 2.613A 2.613A 2.649 -.487 3.136 32 2650 ---- ---- 2.784A 2.784A 2.823 -.503 3.326 1 2675 ---- ---- 2.960A 2.960A 3.001 -.518 3.519 111 2700 ---- ---- 3.141A 3.141A 3.184 -.533 3.717 4 2725 ---- ---- 3.325A 3.325A 3.371 -.546 3.917 2750 ---- ---- 3.513A 3.513A 3.562 -.559 4.121 1 2775 ---- ---- 3.705A 3.705A 3.756 -.572 4.328 2800 3.950 3.950 3.901A 3.939A 3.954 -.584 1 4.538 1 2825 ---- ---- 4.100A 4.100A 4.155 -.596 4.751 2850 ---- ---- 4.302A 4.302A 4.359 -.606 4.965 2875 ---- ---- 4.507A 4.507A 4.566 -.616 5.182 2900 ---- ---- 4.714A 4.714A 4.775 -.626 5.401 2925 ---- ---- 4.924A 4.924A 4.987 -.635 5.622 2950 ---- ---- 5.136A 5.136A 5.202 -.643 5.845 2975 ---- ---- 5.351A 5.351A 5.418 -.651 6.069 3000 ---- ---- 5.567A 5.567A 5.636 -.659 6.295 14 3025 ---- ---- 5.787A 5.787A 5.856 -.666 6.522 3050 ---- ---- 6.007A 6.007A 6.078 -.672 6.750 3075 ---- ---- 6.229A 6.229A 6.301 -.679 6.980 3100 ---- ---- 6.452A 6.452A 6.526 -.685 7.211 3125 ---- ---- 6.677A 6.677A 6.752 -.691 7.443 1 3150 ---- ---- 6.904A 6.904A 6.980 -.695 7.675 3175 ---- ---- 7.132A 7.132A 7.208 -.701 7.909 1 3200 ---- ---- 7.361A 7.361A 7.438 -.706 8.144 1 3225 ---- ---- 7.591A 7.591A 7.669 -.710 8.379 3250 ---- ---- 7.823A 7.823A 7.901 -.715 8.616 1 3275 ---- ---- 8.055A 8.055A 8.134 -.719 8.853 15 3300 ---- ---- 8.287A 8.287A 8.367 -.723 9.090 1 3325 ---- ---- 8.522A 8.522A 8.602 -.727 9.329 3350 ---- ---- 8.755A 8.755A 8.837 -.731 9.568 3375 ---- ---- 8.992A 8.992A 9.073 -.734 9.807 3400 ---- ---- 9.228A 9.228A 9.310 -.738 10.048 3425 ---- ---- 9.465A 9.465A 9.547 -.741 10.288 3450 ---- ---- 9.702A 9.702A 9.785 -.745 10.530 3475 ---- ---- 9.941A 9.941A 10.024 -.748 10.772 3500 ---- ---- 10.179A 10.179A 10.263 -.751 11.014 15 15 3525 ---- ---- 10.419A 10.419A 10.503 -.754 11.257 3550 ---- ---- 10.659A 10.659A 10.743 -.757 11.500 3575 ---- ---- 10.899A 10.899A 10.984 -.759 11.743 3600 ---- ---- 11.140A 11.140A 11.225 -.762 11.987 3625 ---- ---- 11.381A 11.381A 11.467 -.765 12.232 3650 ---- ---- 11.623A 11.623A 11.710 -.767 12.477 3675 ---- ---- 11.866A 11.866A 11.952 -.770 12.722 1 3700 ---- ---- 12.107A 12.107A 12.195 -.772 12.967 3725 ---- ---- 12.352A 12.352A 12.439 -.774 13.213 3750 ---- ---- 12.594A 12.594A 12.683 -.776 13.459 3775 ---- ---- 12.839A 12.839A 12.927 -.778 13.705 19 3800 ---- ---- 13.083A 13.083A 13.172 -.780 13.952 28 3825 ---- ---- 13.327A 13.327A 13.417 -.782 14.199 3850 ---- ---- 13.572A 13.572A 13.662 -.784 14.446 3875 ---- ---- ---- ---- 13.907 -.787 14.694 3900 ---- ---- ---- ---- 14.153 -.789 14.942 3925 ---- ---- ---- ---- 14.399 -.791 15.190 3950 ---- ---- ---- ---- 14.646 -.792 15.438 3975 ---- ---- ---- ---- 14.893 -.794 15.687 4000 ---- ---- ---- ---- 15.140 -.796 15.936 4025 ---- ---- ---- ---- 15.387 -.798 16.185 4050 ---- ---- ---- ---- 15.634 -.801 16.435 4075 ---- ---- ---- ---- 15.882 -.802 16.684 4500 ---- ---- ---- ---- 20.122 -.812 20.934 1 5000 ---- ---- ---- ---- 25.122 -.812 25.934 6000 ---- ---- ---- ---- 35.122 -.812 35.934 7000 ---- ---- ---- ---- 45.122 -.812 45.934 7500 ---- ---- ---- ---- 50.122 -.812 50.934 8000 ---- ---- ---- ---- 55.122 -.812 55.934 9000 ---- ---- ---- ---- 65.122 -.812 65.934 10000 ---- ---- ---- ---- 75.122 -.812 75.934 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .012 -.001 .013 1125 ---- ---- ---- ---- .014 -.001 .015 1150 ---- ---- ---- ---- .016 -.001 .017 1175 ---- ---- ---- ---- .018 -.001 .019 1200 ---- ---- ---- ---- .020 -.002 .022 1225 ---- ---- ---- ---- .023 -.001 .024 1250 ---- ---- ---- ---- .025 -.002 .027 1275 ---- ---- ---- ---- .028 -.003 .031 1300 ---- ---- ---- ---- .032 -.002 .034 1325 ---- ---- ---- ---- .035 -.003 .038 1350 ---- ---- ---- ---- .039 -.003 .042 1375 ---- ---- ---- ---- .043 -.004 .047 1400 ---- ---- ---- ---- .047 -.004 .051 1425 ---- ---- ---- ---- .052 -.005 .057 1450 ---- ---- ---- ---- .057 -.006 .063 1475 ---- ---- ---- ---- .063 -.006 .069 1500 ---- ---- ---- ---- .069 -.007 .076 1 1525 ---- ---- ---- ---- .076 -.008 .084 1550 ---- ---- ---- ---- .083 -.009 .092 1575 ---- ---- .100A .100A .091 -.010 .101 1600 ---- ---- .109A .109A .100 -.012 .112 1625 ---- ---- .119A .119A .110 -.013 .123 1 1650 ---- ---- .130A .130A .121 -.015 .136 1 1675 ---- ---- .142A .142A .132 -.018 .150 1700 ---- ---- .155A .155A .145 -.020 .165 1 1725 ---- ---- .170A .170A .160 -.023 .183 1750 ---- ---- .185A .185A .175 -.027 .202 1775 ---- ---- .203A .203A .193 -.030 .223 1 1800 ---- ---- .222A .222A .212 -.035 .247 100 1825 ---- ---- .243A .243A .233 -.039 .272 1850 ---- ---- .266A .266A .256 -.045 .301 1875 ---- ---- .291A .291A .282 -.050 .332 1900 ---- ---- .318A .318A .310 -.056 .366 1925 ---- ---- .349A .349A .340 -.063 .403 1950 ---- ---- .381A .381A .374 -.070 .444 1975 ---- ---- .417A .417A .410 -.078 .488 1 2000 ---- ---- .457A .457A .450 -.086 .536 1 3 2025 ---- ---- .499A .499A .493 -.096 .589 2050 ---- ---- .545A .545A .540 -.105 .645 2075 ---- ---- .595A .595A .590 -.116 .706 2100 ---- ---- .649A .649A .645 -.127 .772 301 2125 ---- ---- .707A .707A .704 -.138 .842 1 2150 ---- ---- .770A .770A .768 -.150 .918 1 2175 ---- ---- .837A .837A .836 -.163 .999 1 2200 ---- ---- .909A .909A .909 -.176 1.085 188 2225 ---- ---- .986A .986A .987 -.190 1.177 2 2250 ---- ---- 1.068A 1.068A 1.070 -.204 1.274 10 2275 ---- ---- 1.155A 1.155A 1.158 -.219 1.377 2300 ---- ---- 1.247A 1.247A 1.251 -.235 1.486 55 2325 ---- ---- 1.348A 1.348A 1.350 -.250 1.600 5 2350 ---- ---- 1.451A 1.451A 1.454 -.266 1.720 2375 ---- ---- 1.558A 1.558A 1.563 -.283 1.846 2400 ---- ---- 1.672A 1.672A 1.678 -.299 1.977 2425 ---- ---- 1.790A 1.790A 1.798 -.315 2.113 2450 ---- ---- 1.914A 1.914A 1.924 -.331 2.255 2 2475 ---- ---- 2.043A 2.043A 2.055 -.347 2.402 2500 ---- ---- 2.177A 2.177A 2.191 -.363 2.554 125 2525 ---- ---- 2.316A 2.316A 2.332 -.379 2.711 29 2550 ---- ---- 2.459A 2.459A 2.478 -.395 2.873 2575 ---- ---- 2.608A 2.608A 2.628 -.411 3.039 2600 ---- ---- 2.761A 2.761A 2.784 -.425 3.209 2 2625 ---- ---- 2.919A 2.919A 2.944 -.440 3.384 2650 ---- ---- 3.081A 3.081A 3.108 -.454 3.562 120 2675 ---- ---- 3.247A 3.247A 3.276 -.467 3.743 2700 ---- ---- 3.417A 3.417A 3.449 -.479 3.928 21 2725 ---- ---- 3.591A 3.591A 3.625 -.492 4.117 1 2750 ---- ---- 3.768A 3.768A 3.805 -.503 4.308 2775 ---- ---- 3.949A 3.949A 3.988 -.514 4.502 2800 ---- ---- 4.133A 4.133A 4.174 -.524 4.698 2825 ---- ---- 4.320A 4.320A 4.363 -.534 4.897 2850 ---- ---- 4.510A 4.510A 4.555 -.544 5.099 2875 ---- ---- 4.703A 4.703A 4.750 -.553 5.303 2900 ---- ---- 4.899A 4.899A 4.948 -.561 5.509 2925 ---- ---- 5.096A 5.096A 5.147 -.570 5.717 2950 ---- ---- 5.296A 5.296A 5.350 -.577 5.927 2975 ---- ---- 5.499A 5.499A 5.554 -.584 6.138 15 3000 ---- ---- 5.702A 5.702A 5.760 -.592 6.352 3025 ---- ---- 5.908A 5.908A 5.968 -.599 6.567 3050 ---- ---- 6.117A 6.117A 6.177 -.606 6.783 3075 ---- ---- 6.327A 6.327A 6.388 -.613 7.001 3100 ---- ---- 6.538A 6.538A 6.601 -.619 7.220 3125 ---- ---- 6.751A 6.751A 6.815 -.626 7.441 3150 ---- ---- 6.966A 6.966A 7.031 -.632 7.663 3175 ---- ---- 7.182A 7.182A 7.247 -.639 7.886 3200 ---- ---- 7.399A 7.399A 7.465 -.645 8.110 1 3225 ---- ---- 7.618A 7.618A 7.685 -.651 8.336 3250 ---- ---- 7.838A 7.838A 7.905 -.657 8.562 3275 ---- ---- 8.059A 8.059A 8.127 -.662 8.789 3300 ---- ---- 8.282A 8.282A 8.350 -.668 9.018 3325 ---- ---- 8.504A 8.504A 8.574 -.673 9.247 3350 ---- ---- 8.730A 8.730A 8.799 -.678 9.477 3375 ---- ---- 8.954A 8.954A 9.026 -.682 9.708 3400 ---- ---- 9.181A 9.181A 9.253 -.686 9.939 3425 ---- ---- 9.409A 9.409A 9.481 -.691 10.172 3450 ---- ---- 9.638A 9.638A 9.710 -.695 10.405 1 3475 ---- ---- 9.867A 9.867A 9.940 -.699 10.639 3500 ---- ---- 10.096A 10.096A 10.171 -.702 10.873 3525 ---- ---- 10.327A 10.327A 10.403 -.705 11.108 3550 ---- ---- 10.559A 10.559A 10.635 -.709 11.344 3575 ---- ---- 10.791A 10.791A 10.868 -.712 11.580 3600 ---- ---- 11.025A 11.025A 11.101 -.716 11.817 3625 ---- ---- 11.258A 11.258A 11.335 -.719 12.054 3650 ---- ---- 11.492A 11.492A 11.570 -.722 12.292 3675 ---- ---- 11.727A 11.727A 11.805 -.726 12.531 3700 ---- ---- 11.964A 11.964A 12.041 -.729 12.770 2 4000 ---- ---- 14.831A 14.831A 14.910 -.762 15.672 3 5000 ---- ---- ---- ---- 24.806 -.810 25.616 4 7000 ---- ---- ---- ---- 44.806 -.810 45.616 10000 ---- ---- ---- ---- 74.806 -.810 75.616 SO MAY24 Silver Option PUT 1400 ---- ---- ---- ---- .062 -.018 .080 1425 ---- ---- ---- ---- .070 -.020 .090 1450 ---- ---- ---- ---- .078 -.022 .100 1475 ---- ---- ---- ---- .087 -.024 .111 1500 ---- ---- ---- ---- .097 -.027 .124 1525 ---- ---- ---- ---- .107 -.030 .137 1550 ---- ---- ---- ---- .119 -.033 .152 1575 ---- ---- ---- ---- .131 -.036 .167 1600 ---- ---- ---- ---- .145 -.039 .184 1625 ---- ---- ---- ---- .159 -.043 .202 1650 ---- ---- ---- ---- .175 -.047 .222 1675 ---- ---- ---- ---- .192 -.051 .243 1700 ---- ---- ---- ---- .210 -.055 .265 1725 ---- ---- ---- ---- .229 -.060 .289 1750 ---- ---- ---- ---- .250 -.065 .315 1775 ---- ---- ---- ---- .273 -.070 .343 1800 ---- ---- ---- ---- .298 -.075 .373 1825 ---- ---- ---- ---- .324 -.082 .406 1850 ---- ---- ---- ---- .353 -.088 .441 1875 ---- ---- ---- ---- .384 -.094 .478 1900 ---- ---- ---- ---- .418 -.101 .519 1925 ---- ---- ---- ---- .454 -.109 .563 1950 ---- ---- ---- ---- .494 -.116 .610 1975 ---- ---- ---- ---- .537 -.124 .661 2000 ---- ---- ---- ---- .583 -.133 .716 2025 ---- ---- ---- ---- .633 -.142 .775 2050 ---- ---- ---- ---- .686 -.152 .838 2075 ---- ---- ---- ---- .744 -.161 .905 2100 ---- ---- ---- ---- .806 -.171 .977 2125 ---- ---- ---- ---- .872 -.182 1.054 2150 ---- ---- ---- ---- .942 -.193 1.135 2175 ---- ---- ---- ---- 1.017 -.204 1.221 2200 ---- ---- ---- ---- 1.097 -.215 1.312 2225 ---- ---- ---- ---- 1.182 -.226 1.408 2250 ---- ---- ---- ---- 1.271 -.238 1.509 2275 ---- ---- ---- ---- 1.365 -.250 1.615 2300 ---- ---- ---- ---- 1.465 -.261 1.726 2325 ---- ---- ---- ---- 1.569 -.274 1.843 2350 ---- ---- ---- ---- 1.678 -.286 1.964 2375 ---- ---- ---- ---- 1.792 -.298 2.090 2400 ---- ---- ---- ---- 1.911 -.309 2.220 2425 ---- ---- ---- ---- 2.034 -.322 2.356 2450 ---- ---- ---- ---- 2.162 -.334 2.496 2475 ---- ---- ---- ---- 2.295 -.345 2.640 2500 ---- ---- ---- ---- 2.432 -.357 2.789 2525 ---- ---- ---- ---- 2.573 -.369 2.942 2550 ---- ---- ---- ---- 2.719 -.380 3.099 2575 ---- ---- ---- ---- 2.869 -.391 3.260 2600 ---- ---- ---- ---- 3.022 -.402 3.424 2625 ---- ---- ---- ---- 3.179 -.413 3.592 2650 ---- ---- ---- ---- 3.340 -.423 3.763 2675 ---- ---- ---- ---- 3.504 -.433 3.937 2700 ---- ---- ---- ---- 3.671 -.444 4.115 2725 ---- ---- ---- ---- 3.841 -.454 4.295 2750 ---- ---- ---- ---- 4.015 -.463 4.478 2775 ---- ---- ---- ---- 4.191 -.472 4.663 2800 ---- ---- ---- ---- 4.369 -.482 4.851 2825 ---- ---- ---- ---- 4.551 -.490 5.041 2850 ---- ---- ---- ---- 4.735 -.499 5.234 2875 ---- ---- ---- ---- 4.922 -.507 5.429 2900 ---- ---- ---- ---- 5.111 -.516 5.627 2925 ---- ---- ---- ---- 5.303 -.524 5.827 2950 ---- ---- ---- ---- 5.498 -.531 6.029 2975 ---- ---- ---- ---- 5.695 -.539 6.234 3000 ---- ---- ---- ---- 5.895 -.546 6.441 3025 ---- ---- ---- ---- 6.097 -.553 6.650 3050 ---- ---- ---- ---- 6.301 -.560 6.861 3075 ---- ---- ---- ---- 6.508 -.567 7.075 3100 ---- ---- ---- ---- 6.717 -.572 7.289 3125 ---- ---- ---- ---- 6.927 -.579 7.506 3150 ---- ---- ---- ---- 7.139 -.585 7.724 3175 ---- ---- ---- ---- 7.353 -.591 7.944 3200 ---- ---- ---- ---- 7.568 -.596 8.164 3225 ---- ---- ---- ---- 7.785 -.601 8.386 3250 ---- ---- ---- ---- 8.002 -.607 8.609 3275 ---- ---- ---- ---- 8.221 -.612 8.833 3300 ---- ---- ---- ---- 8.441 -.617 9.058 3325 ---- ---- ---- ---- 8.662 -.621 9.283 3350 ---- ---- ---- ---- 8.883 -.626 9.509 3375 ---- ---- ---- ---- 9.106 -.630 9.736 3400 ---- ---- ---- ---- 9.329 -.635 9.964 3425 ---- ---- ---- ---- 9.553 -.639 10.192 3450 ---- ---- ---- ---- 9.777 -.644 10.421 3475 ---- ---- ---- ---- 10.003 -.648 10.651 3500 ---- ---- ---- ---- 10.229 -.652 10.881 3525 ---- ---- ---- ---- 10.457 -.655 11.112 3550 ---- ---- ---- ---- 10.684 -.660 11.344 3575 ---- ---- ---- ---- 10.913 -.663 11.576 3600 ---- ---- ---- ---- 11.142 -.667 11.809 3625 ---- ---- ---- ---- 11.373 -.670 12.043 3650 ---- ---- ---- ---- 11.603 -.674 12.277 3675 ---- ---- ---- ---- 11.835 -.677 12.512 3700 ---- ---- ---- ---- 12.067 -.680 12.747 3725 ---- ---- ---- ---- 12.300 -.683 12.983 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .005 -.001 .006 750 ---- ---- ---- ---- .006 -.002 .008 775 ---- ---- ---- ---- .007 -.002 .009 800 ---- ---- ---- ---- .008 -.002 .010 825 ---- ---- ---- ---- .010 -.002 .012 850 ---- ---- ---- ---- .011 -.003 .014 875 ---- ---- ---- ---- .013 -.003 .016 900 ---- ---- ---- ---- .015 -.003 .018 925 ---- ---- ---- ---- .017 -.004 .021 950 ---- ---- ---- ---- .019 -.005 .024 975 ---- ---- ---- ---- .022 -.005 .027 1000 ---- ---- ---- ---- .024 -.006 .030 1025 ---- ---- ---- ---- .027 -.006 .033 1050 ---- ---- ---- ---- .030 -.007 .037 1075 ---- ---- ---- ---- .034 -.008 .042 1100 ---- ---- ---- ---- .037 -.009 .046 1125 ---- ---- ---- ---- .041 -.010 .051 1150 ---- ---- ---- ---- .045 -.011 .056 1175 ---- ---- ---- ---- .050 -.012 .062 1200 ---- ---- ---- ---- .054 -.013 .067 1225 ---- ---- ---- ---- .060 -.014 .074 1250 ---- ---- ---- ---- .065 -.016 .081 1275 ---- ---- ---- ---- .071 -.017 .088 1300 ---- ---- ---- ---- .077 -.018 .095 1325 ---- ---- ---- ---- .084 -.020 .104 1350 ---- ---- ---- ---- .091 -.021 .112 1375 ---- ---- ---- ---- .098 -.024 .122 1400 ---- ---- ---- ---- .107 -.025 .132 1425 ---- ---- ---- ---- .115 -.028 .143 1450 ---- ---- ---- ---- .125 -.029 .154 1475 ---- ---- ---- ---- .135 -.032 .167 1500 ---- ---- ---- ---- .146 -.035 .181 1525 ---- ---- ---- ---- .158 -.038 .196 1550 ---- ---- ---- ---- .171 -.041 .212 1575 ---- ---- ---- ---- .186 -.043 .229 1600 ---- ---- ---- ---- .201 -.047 .248 1625 ---- ---- ---- ---- .218 -.050 .268 1650 ---- ---- ---- ---- .236 -.055 .291 1675 ---- ---- ---- ---- .256 -.059 .315 1700 ---- ---- ---- ---- .278 -.063 .341 1725 ---- ---- ---- ---- .302 -.067 .369 1750 ---- ---- ---- ---- .327 -.073 .400 1775 ---- ---- ---- ---- .355 -.078 .433 1800 ---- ---- ---- ---- .385 -.083 .468 12 1825 ---- ---- ---- ---- .417 -.090 .507 1850 ---- ---- ---- ---- .452 -.096 .548 1875 ---- ---- ---- ---- .489 -.103 .592 1900 ---- ---- ---- ---- .530 -.109 .639 1925 ---- ---- ---- ---- .573 -.117 .690 1950 ---- ---- ---- ---- .620 -.124 .744 1975 ---- ---- ---- ---- .670 -.132 .802 2000 ---- ---- ---- ---- .723 -.141 .864 201 2025 ---- ---- ---- ---- .780 -.149 .929 2050 ---- ---- ---- ---- .840 -.158 .998 2075 ---- ---- ---- ---- .905 -.167 1.072 2100 ---- ---- ---- ---- .973 -.176 1.149 2125 ---- ---- ---- ---- 1.045 -.186 1.231 2150 ---- ---- ---- ---- 1.121 -.196 1.317 2175 ---- ---- ---- ---- 1.202 -.206 1.408 2200 ---- ---- ---- ---- 1.286 -.216 1.502 2225 ---- ---- ---- ---- 1.375 -.226 1.601 2250 ---- ---- ---- ---- 1.468 -.236 1.704 2275 ---- ---- ---- ---- 1.565 -.247 1.812 2300 ---- ---- ---- ---- 1.666 -.257 1.923 1 2325 ---- ---- ---- ---- 1.771 -.268 2.039 2350 ---- ---- ---- ---- 1.881 -.279 2.160 2375 ---- ---- ---- ---- 1.995 -.289 2.284 2400 ---- ---- ---- ---- 2.112 -.301 2.413 2425 ---- ---- ---- ---- 2.235 -.310 2.545 2450 ---- ---- ---- ---- 2.361 -.321 2.682 2475 ---- ---- ---- ---- 2.491 -.332 2.823 2500 ---- ---- ---- ---- 2.625 -.342 2.967 2525 ---- ---- ---- ---- 2.763 -.352 3.115 2550 ---- ---- ---- ---- 2.904 -.363 3.267 2575 ---- ---- ---- ---- 3.050 -.373 3.423 2600 ---- ---- ---- ---- 3.199 -.383 3.582 2625 ---- ---- ---- ---- 3.352 -.392 3.744 12 2650 ---- ---- ---- ---- 3.508 -.402 3.910 2675 ---- ---- ---- ---- 3.667 -.411 4.078 2700 ---- ---- ---- ---- 3.829 -.421 4.250 2725 ---- ---- ---- ---- 3.995 -.430 4.425 2750 ---- ---- ---- ---- 4.164 -.439 4.603 2775 ---- ---- ---- ---- 4.336 -.447 4.783 2800 ---- ---- ---- ---- 4.510 -.456 4.966 2825 ---- ---- ---- ---- 4.687 -.465 5.152 2850 ---- ---- ---- ---- 4.867 -.473 5.340 2875 ---- ---- ---- ---- 5.049 -.481 5.530 2900 ---- ---- ---- ---- 5.234 -.488 5.722 2925 ---- ---- ---- ---- 5.421 -.496 5.917 2950 ---- ---- ---- ---- 5.610 -.503 6.113 2975 ---- ---- ---- ---- 5.801 -.511 6.312 3000 ---- ---- ---- ---- 5.994 -.518 6.512 3025 ---- ---- ---- ---- 6.190 -.524 6.714 3050 ---- ---- ---- ---- 6.387 -.531 6.918 3075 ---- ---- ---- ---- 6.585 -.539 7.124 3100 ---- ---- ---- ---- 6.786 -.545 7.331 3125 ---- ---- ---- ---- 6.988 -.551 7.539 3150 ---- ---- ---- ---- 7.192 -.557 7.749 3175 ---- ---- ---- ---- 7.397 -.563 7.960 3200 ---- ---- ---- ---- 7.604 -.569 8.173 3225 ---- ---- ---- ---- 7.812 -.575 8.387 3250 ---- ---- ---- ---- 8.022 -.580 8.602 3275 ---- ---- ---- ---- 8.232 -.586 8.818 3300 ---- ---- ---- ---- 8.445 -.590 9.035 3325 ---- ---- ---- ---- 8.658 -.596 9.254 3350 ---- ---- ---- ---- 8.872 -.601 9.473 3375 ---- ---- ---- ---- 9.088 -.606 9.694 3400 ---- ---- ---- ---- 9.305 -.611 9.916 3425 ---- ---- ---- ---- 9.523 -.615 10.138 3450 ---- ---- ---- ---- 9.741 -.620 10.361 3475 ---- ---- ---- ---- 9.961 -.625 10.586 3500 ---- ---- ---- ---- 10.182 -.629 10.811 3525 ---- ---- ---- ---- 10.404 -.633 11.037 3550 ---- ---- ---- ---- 10.627 -.637 11.264 3575 ---- ---- ---- ---- 10.850 -.642 11.492 3600 ---- ---- ---- ---- 11.074 -.646 11.720 3625 ---- ---- ---- ---- 11.300 -.649 11.949 3650 ---- ---- ---- ---- 11.526 -.653 12.179 3675 ---- ---- ---- ---- 11.753 -.657 12.410 3700 ---- ---- ---- ---- 11.980 -.661 12.641 3725 ---- ---- ---- ---- 12.208 -.665 12.873 3750 ---- ---- ---- ---- 12.437 -.668 13.105 3775 ---- ---- ---- ---- 12.667 -.671 13.338 3800 ---- ---- ---- ---- 12.897 -.675 13.572 3825 ---- ---- ---- ---- 13.128 -.678 13.806 3850 ---- ---- ---- ---- 13.360 -.681 14.041 3875 ---- ---- ---- ---- 13.592 -.684 14.276 3900 ---- ---- ---- ---- 13.825 -.687 14.512 3925 ---- ---- ---- ---- 14.058 -.691 14.749 3950 ---- ---- ---- ---- 14.292 -.693 14.985 3975 ---- ---- ---- ---- 14.526 -.697 15.223 4000 ---- ---- ---- ---- 14.761 -.699 15.460 4025 ---- ---- ---- ---- 14.997 -.702 15.699 4050 ---- ---- ---- ---- 15.232 -.705 15.937 4075 ---- ---- ---- ---- 15.469 -.707 16.176 4100 ---- ---- ---- ---- 15.705 -.710 16.415 4700 ---- ---- ---- ---- 21.489 -.763 22.252 4900 ---- ---- ---- ---- 23.449 -.777 24.226 5000 ---- ---- ---- ---- 24.433 -.785 25.218 7000 ---- ---- ---- ---- 44.392 -.814 45.206 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .023 -.004 .027 750 ---- ---- ---- ---- .027 -.004 .031 775 ---- ---- ---- ---- .030 -.005 .035 800 ---- ---- ---- ---- .034 -.006 .040 825 ---- ---- ---- ---- .038 -.007 .045 850 ---- ---- ---- ---- .043 -.007 .050 875 ---- ---- ---- ---- .048 -.008 .056 900 ---- ---- ---- ---- .053 -.009 .062 925 ---- ---- ---- ---- .059 -.010 .069 950 ---- ---- ---- ---- .065 -.011 .076 975 ---- ---- ---- ---- .071 -.012 .083 1000 ---- ---- ---- ---- .078 -.013 .091 1025 ---- ---- ---- ---- .085 -.014 .099 1050 ---- ---- ---- ---- .093 -.015 .108 1075 ---- ---- ---- ---- .101 -.016 .117 1100 ---- ---- ---- ---- .109 -.018 .127 1125 ---- ---- ---- ---- .118 -.019 .137 1150 ---- ---- ---- ---- .127 -.021 .148 1175 ---- ---- ---- ---- .137 -.022 .159 1200 ---- ---- ---- ---- .147 -.024 .171 1225 ---- ---- ---- ---- .157 -.026 .183 1250 ---- ---- ---- ---- .168 -.028 .196 1275 ---- ---- ---- ---- .180 -.029 .209 1300 ---- ---- ---- ---- .192 -.031 .223 1325 ---- ---- ---- ---- .204 -.034 .238 1350 ---- ---- ---- ---- .217 -.036 .253 1375 ---- ---- ---- ---- .231 -.038 .269 1400 ---- ---- ---- ---- .245 -.040 .285 1425 ---- ---- ---- ---- .260 -.042 .302 1450 ---- ---- ---- ---- .275 -.045 .320 1475 ---- ---- ---- ---- .290 -.049 .339 1500 ---- ---- ---- ---- .307 -.051 .358 1525 ---- ---- ---- ---- .324 -.054 .378 1550 ---- ---- ---- ---- .342 -.057 .399 1575 ---- ---- ---- ---- .361 -.060 .421 1600 ---- ---- ---- ---- .381 -.064 .445 1625 ---- ---- ---- ---- .403 -.067 .470 1650 ---- ---- ---- ---- .425 -.071 .496 1675 ---- ---- ---- ---- .449 -.075 .524 1700 ---- ---- ---- ---- .475 -.079 .554 1725 ---- ---- ---- ---- .503 -.083 .586 1750 ---- ---- ---- ---- .532 -.088 .620 1775 ---- ---- ---- ---- .564 -.093 .657 1800 ---- ---- ---- ---- .598 -.098 .696 1825 ---- ---- ---- ---- .634 -.103 .737 1850 ---- ---- ---- ---- .673 -.108 .781 1875 ---- ---- ---- ---- .714 -.114 .828 1900 ---- ---- ---- ---- .757 -.121 .878 1925 ---- ---- ---- ---- .804 -.126 .930 1950 ---- ---- ---- ---- .853 -.133 .986 1975 ---- ---- ---- ---- .905 -.140 1.045 2000 ---- ---- ---- ---- .960 -.147 1.107 2025 ---- ---- ---- ---- 1.018 -.154 1.172 2050 ---- ---- ---- ---- 1.079 -.162 1.241 2075 ---- ---- ---- ---- 1.144 -.169 1.313 2100 ---- ---- ---- ---- 1.212 -.177 1.389 2125 ---- ---- ---- ---- 1.284 -.185 1.469 2150 ---- ---- ---- ---- 1.359 -.194 1.553 2175 ---- ---- ---- ---- 1.439 -.202 1.641 2200 ---- ---- ---- ---- 1.522 -.211 1.733 2225 ---- ---- ---- ---- 1.610 -.219 1.829 2250 ---- ---- ---- ---- 1.702 -.228 1.930 2275 ---- ---- ---- ---- 1.798 -.237 2.035 2300 ---- ---- ---- ---- 1.899 -.246 2.145 2325 ---- ---- ---- ---- 2.004 -.255 2.259 2350 ---- ---- ---- ---- 2.114 -.264 2.378 2375 ---- ---- ---- ---- 2.228 -.273 2.501 2400 ---- ---- ---- ---- 2.346 -.282 2.628 2425 ---- ---- ---- ---- 2.469 -.291 2.760 2450 ---- ---- ---- ---- 2.596 -.300 2.896 2475 ---- ---- ---- ---- 2.727 -.309 3.036 2500 ---- ---- ---- ---- 2.863 -.318 3.181 2525 ---- ---- ---- ---- 3.003 -.326 3.329 2550 ---- ---- ---- ---- 3.146 -.335 3.481 2575 ---- ---- ---- ---- 3.294 -.343 3.637 2600 ---- ---- ---- ---- 3.445 -.352 3.797 2625 ---- ---- ---- ---- 3.600 -.360 3.960 2650 ---- ---- ---- ---- 3.758 -.369 4.127 2675 ---- ---- ---- ---- 3.920 -.376 4.296 2700 ---- ---- ---- ---- 4.085 -.384 4.469 2725 ---- ---- ---- ---- 4.253 -.392 4.645 2750 ---- ---- ---- ---- 4.424 -.399 4.823 2775 ---- ---- ---- ---- 4.597 -.407 5.004 2800 ---- ---- ---- ---- 4.773 -.414 5.187 2825 ---- ---- ---- ---- 4.952 -.421 5.373 2850 ---- ---- ---- ---- 5.133 -.428 5.561 2875 ---- ---- ---- ---- 5.316 -.435 5.751 2900 ---- ---- ---- ---- 5.501 -.441 5.942 2925 ---- ---- ---- ---- 5.689 -.447 6.136 2950 ---- ---- ---- ---- 5.878 -.454 6.332 2975 ---- ---- ---- ---- 6.069 -.460 6.529 3000 ---- ---- ---- ---- 6.262 -.466 6.728 3025 ---- ---- ---- ---- 6.456 -.472 6.928 3050 ---- ---- ---- ---- 6.652 -.478 7.130 3075 ---- ---- ---- ---- 6.850 -.483 7.333 3100 ---- ---- ---- ---- 7.049 -.488 7.537 3125 ---- ---- ---- ---- 7.249 -.494 7.743 3150 ---- ---- ---- ---- 7.450 -.500 7.950 3175 ---- ---- ---- ---- 7.653 -.505 8.158 3200 ---- ---- ---- ---- 7.857 -.510 8.367 3225 ---- ---- ---- ---- 8.062 -.515 8.577 3250 ---- ---- ---- ---- 8.269 -.519 8.788 3275 ---- ---- ---- ---- 8.476 -.524 9.000 3300 ---- ---- ---- ---- 8.684 -.529 9.213 3325 ---- ---- ---- ---- 8.894 -.533 9.427 15 3350 ---- ---- ---- ---- 9.104 -.538 9.642 3375 ---- ---- ---- ---- 9.315 -.543 9.858 3400 ---- ---- ---- ---- 9.528 -.546 10.074 3425 ---- ---- ---- ---- 9.741 -.550 10.291 3450 ---- ---- ---- ---- 9.955 -.554 10.509 3475 ---- ---- ---- ---- 10.169 -.559 10.728 3500 ---- ---- ---- ---- 10.385 -.563 10.948 3525 ---- ---- ---- ---- 10.602 -.566 11.168 3550 ---- ---- ---- ---- 10.819 -.570 11.389 3575 ---- ---- ---- ---- 11.037 -.574 11.611 3600 ---- ---- ---- ---- 11.256 -.578 11.834 3625 ---- ---- ---- ---- 11.476 -.581 12.057 3650 ---- ---- ---- ---- 11.696 -.585 12.281 3675 ---- ---- ---- ---- 11.918 -.588 12.506 3700 ---- ---- ---- ---- 12.140 -.592 12.732 3725 ---- ---- ---- ---- 12.362 -.596 12.958 3750 ---- ---- ---- ---- 12.586 -.598 13.184 3775 ---- ---- ---- ---- 12.810 -.602 13.412 3800 ---- ---- ---- ---- 13.035 -.605 13.640 3825 ---- ---- ---- ---- 13.260 -.608 13.868 3850 ---- ---- ---- ---- 13.486 -.611 14.097 3875 ---- ---- ---- ---- 13.713 -.614 14.327 3900 ---- ---- ---- ---- 13.940 -.617 14.557 3925 ---- ---- ---- ---- 14.168 -.619 14.787 3950 ---- ---- ---- ---- 14.396 -.623 15.019 3975 ---- ---- ---- ---- 14.625 -.625 15.250 4000 ---- ---- ---- ---- 14.854 -.628 15.482 4025 ---- ---- ---- ---- 15.084 -.631 15.715 4050 ---- ---- ---- ---- 15.315 -.633 15.948 4075 ---- ---- ---- ---- 15.546 -.635 16.181 4100 ---- ---- ---- ---- 15.777 -.638 16.415 5000 ---- ---- ---- ---- 24.334 -.705 25.039 6000 ---- ---- ---- ---- 34.130 -.745 34.875 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .154 -.019 .173 950 ---- ---- ---- ---- .166 -.020 .186 975 ---- ---- ---- ---- .179 -.021 .200 1000 ---- ---- ---- ---- .192 -.023 .215 1025 ---- ---- ---- ---- .206 -.024 .230 1050 ---- ---- ---- ---- .220 -.026 .246 1075 ---- ---- ---- ---- .234 -.028 .262 1100 ---- ---- ---- ---- .249 -.030 .279 1125 ---- ---- ---- ---- .265 -.031 .296 1150 ---- ---- ---- ---- .281 -.033 .314 1175 ---- ---- ---- ---- .298 -.035 .333 1200 ---- ---- ---- ---- .315 -.037 .352 1225 ---- ---- ---- ---- .332 -.040 .372 1250 ---- ---- ---- ---- .350 -.042 .392 1275 ---- ---- ---- ---- .368 -.044 .412 1300 ---- ---- ---- ---- .387 -.047 .434 1325 ---- ---- ---- ---- .407 -.049 .456 1350 ---- ---- ---- ---- .427 -.051 .478 1375 ---- ---- ---- ---- .447 -.054 .501 1400 ---- ---- ---- ---- .468 -.057 .525 1425 ---- ---- ---- ---- .490 -.059 .549 1450 ---- ---- ---- ---- .512 -.062 .574 1475 ---- ---- ---- ---- .534 -.065 .599 1500 ---- ---- ---- ---- .557 -.068 .625 1525 ---- ---- ---- ---- .581 -.071 .652 1550 ---- ---- ---- ---- .606 -.074 .680 1575 ---- ---- ---- ---- .631 -.078 .709 1600 ---- ---- ---- ---- .658 -.081 .739 1625 ---- ---- ---- ---- .685 -.085 .770 1650 ---- ---- ---- ---- .714 -.089 .803 1675 ---- ---- ---- ---- .745 -.092 .837 1700 ---- ---- ---- ---- .777 -.097 .874 1725 ---- ---- ---- ---- .811 -.101 .912 1750 ---- ---- ---- ---- .848 -.105 .953 1775 ---- ---- ---- ---- .886 -.110 .996 1800 ---- ---- ---- ---- .927 -.114 1.041 1825 ---- ---- ---- ---- .970 -.119 1.089 1850 ---- ---- ---- ---- 1.016 -.124 1.140 1875 ---- ---- ---- ---- 1.064 -.130 1.194 1900 ---- ---- ---- ---- 1.115 -.135 1.250 1925 ---- ---- ---- ---- 1.168 -.141 1.309 1950 ---- ---- ---- ---- 1.224 -.147 1.371 1975 ---- ---- ---- ---- 1.283 -.153 1.436 2000 ---- ---- ---- ---- 1.345 -.160 1.505 2025 ---- ---- ---- ---- 1.410 -.166 1.576 2050 ---- ---- ---- ---- 1.478 -.172 1.650 2075 ---- ---- ---- ---- 1.550 -.178 1.728 2100 ---- ---- ---- ---- 1.624 -.186 1.810 2125 ---- ---- ---- ---- 1.702 -.193 1.895 2150 ---- ---- ---- ---- 1.784 -.199 1.983 2175 ---- ---- ---- ---- 1.869 -.207 2.076 2200 ---- ---- ---- ---- 1.958 -.214 2.172 2225 ---- ---- ---- ---- 2.051 -.221 2.272 2250 ---- ---- ---- ---- 2.148 -.229 2.377 2275 ---- ---- ---- ---- 2.249 -.236 2.485 2300 ---- ---- ---- ---- 2.354 -.244 2.598 2325 ---- ---- ---- ---- 2.463 -.252 2.715 2350 ---- ---- ---- ---- 2.577 -.259 2.836 2375 ---- ---- ---- ---- 2.695 -.267 2.962 2400 ---- ---- ---- ---- 2.817 -.274 3.091 2425 ---- ---- ---- ---- 2.943 -.282 3.225 2450 ---- ---- ---- ---- 3.073 -.290 3.363 2475 ---- ---- ---- ---- 3.208 -.297 3.505 2500 ---- ---- ---- ---- 3.346 -.304 3.650 2525 ---- ---- ---- ---- 3.488 -.312 3.800 2550 ---- ---- ---- ---- 3.634 -.319 3.953 2575 ---- ---- ---- ---- 3.784 -.326 4.110 2600 ---- ---- ---- ---- 3.937 -.333 4.270 2625 ---- ---- ---- ---- 4.094 -.340 4.434 2650 ---- ---- ---- ---- 4.254 -.347 4.601 2675 ---- ---- ---- ---- 4.417 -.354 4.771 2700 ---- ---- ---- ---- 4.584 -.360 4.944 2725 ---- ---- ---- ---- 4.753 -.367 5.120 2750 ---- ---- ---- ---- 4.925 -.374 5.299 2775 ---- ---- ---- ---- 5.100 -.379 5.479 2800 ---- ---- ---- ---- 5.277 -.386 5.663 2825 ---- ---- ---- ---- 5.456 -.392 5.848 2850 ---- ---- ---- ---- 5.638 -.398 6.036 2875 ---- ---- ---- ---- 5.822 -.403 6.225 2900 ---- ---- ---- ---- 6.007 -.409 6.416 2925 ---- ---- ---- ---- 6.195 -.414 6.609 2950 ---- ---- ---- ---- 6.384 -.420 6.804 2975 ---- ---- ---- ---- 6.575 -.425 7.000 3000 ---- ---- ---- ---- 6.768 -.430 7.198 3025 ---- ---- ---- ---- 6.962 -.435 7.397 3050 ---- ---- ---- ---- 7.158 -.440 7.598 3075 ---- ---- ---- ---- 7.355 -.445 7.800 3100 ---- ---- ---- ---- 7.553 -.450 8.003 3125 ---- ---- ---- ---- 7.752 -.455 8.207 3150 ---- ---- ---- ---- 7.953 -.459 8.412 3175 ---- ---- ---- ---- 8.155 -.463 8.618 3200 ---- ---- ---- ---- 8.358 -.467 8.825 3225 ---- ---- ---- ---- 8.561 -.472 9.033 3250 ---- ---- ---- ---- 8.766 -.476 9.242 3275 ---- ---- ---- ---- 8.972 -.480 9.452 3300 ---- ---- ---- ---- 9.179 -.484 9.663 3325 ---- ---- ---- ---- 9.386 -.489 9.875 3350 ---- ---- ---- ---- 9.595 -.492 10.087 3375 ---- ---- ---- ---- 9.804 -.496 10.300 3400 ---- ---- ---- ---- 10.014 -.500 10.514 3425 ---- ---- ---- ---- 10.225 -.504 10.729 3450 ---- ---- ---- ---- 10.437 -.507 10.944 3475 ---- ---- ---- ---- 10.649 -.511 11.160 3500 ---- ---- ---- ---- 10.862 -.515 11.377 3525 ---- ---- ---- ---- 11.076 -.518 11.594 3550 ---- ---- ---- ---- 11.291 -.521 11.812 3575 ---- ---- ---- ---- 11.506 -.525 12.031 3600 ---- ---- ---- ---- 11.722 -.529 12.251 3625 ---- ---- ---- ---- 11.939 -.532 12.471 3650 ---- ---- ---- ---- 12.157 -.535 12.692 3675 ---- ---- ---- ---- 12.375 -.538 12.913 3700 ---- ---- ---- ---- 12.595 -.541 13.136 3725 ---- ---- ---- ---- 12.814 -.544 13.358 3750 ---- ---- ---- ---- 13.035 -.547 13.582 3775 ---- ---- ---- ---- 13.256 -.550 13.806 3800 ---- ---- ---- ---- 13.478 -.553 14.031 3825 ---- ---- ---- ---- 13.700 -.556 14.256 3850 ---- ---- ---- ---- 13.924 -.558 14.482 3875 ---- ---- ---- ---- 14.147 -.561 14.708 3900 ---- ---- ---- ---- 14.372 -.563 14.935 3925 ---- ---- ---- ---- 14.596 -.567 15.163 3950 ---- ---- ---- ---- 14.822 -.569 15.391 3975 ---- ---- ---- ---- 15.048 -.571 15.619 4000 ---- ---- ---- ---- 15.274 -.574 15.848 4025 ---- ---- ---- ---- 15.501 -.577 16.078 4050 ---- ---- ---- ---- 15.729 -.579 16.308 4075 ---- ---- ---- ---- 15.957 -.581 16.538 4100 ---- ---- ---- ---- 16.185 -.584 16.769 4125 ---- ---- ---- ---- 16.414 -.586 17.000 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .239 -.023 .262 950 ---- ---- ---- ---- .255 -.025 .280 975 ---- ---- ---- ---- .272 -.027 .299 1000 ---- ---- ---- ---- .289 -.029 .318 1025 ---- ---- ---- ---- .307 -.031 .338 1050 ---- ---- ---- ---- .326 -.032 .358 1075 ---- ---- ---- ---- .345 -.034 .379 1100 ---- ---- ---- ---- .364 -.036 .400 1125 ---- ---- ---- ---- .384 -.038 .422 1150 ---- ---- ---- ---- .404 -.040 .444 1175 ---- ---- ---- ---- .425 -.042 .467 1200 ---- ---- ---- ---- .446 -.044 .490 1225 ---- ---- ---- ---- .467 -.047 .514 1250 ---- ---- ---- ---- .490 -.049 .539 1275 ---- ---- ---- ---- .512 -.052 .564 1300 ---- ---- ---- ---- .535 -.054 .589 1325 ---- ---- ---- ---- .559 -.056 .615 1350 ---- ---- ---- ---- .582 -.060 .642 1375 ---- ---- ---- ---- .607 -.062 .669 1400 ---- ---- ---- ---- .631 -.065 .696 1425 ---- ---- ---- ---- .657 -.067 .724 1450 ---- ---- ---- ---- .682 -.071 .753 1475 ---- ---- ---- ---- .708 -.074 .782 1500 ---- ---- ---- ---- .735 -.076 .811 1525 ---- ---- ---- ---- .762 -.080 .842 1550 ---- ---- ---- ---- .790 -.083 .873 1575 ---- ---- ---- ---- .819 -.086 .905 1600 ---- ---- ---- ---- .849 -.090 .939 1625 ---- ---- ---- ---- .880 -.093 .973 1650 ---- ---- ---- ---- .913 -.097 1.010 1675 ---- ---- ---- ---- .947 -.100 1.047 1700 ---- ---- ---- ---- .983 -.104 1.087 1725 ---- ---- ---- ---- 1.021 -.108 1.129 1750 ---- ---- ---- ---- 1.061 -.112 1.173 1775 ---- ---- ---- ---- 1.103 -.117 1.220 1800 ---- ---- ---- ---- 1.148 -.121 1.269 1825 ---- ---- ---- ---- 1.195 -.126 1.321 1850 ---- ---- ---- ---- 1.244 -.132 1.376 1875 ---- ---- ---- ---- 1.296 -.137 1.433 1900 ---- ---- ---- ---- 1.351 -.142 1.493 1925 ---- ---- ---- ---- 1.409 -.147 1.556 1950 ---- ---- ---- ---- 1.469 -.153 1.622 1975 ---- ---- ---- ---- 1.532 -.158 1.690 2000 ---- ---- ---- ---- 1.598 -.164 1.762 2025 ---- ---- ---- ---- 1.667 -.170 1.837 2050 ---- ---- ---- ---- 1.739 -.176 1.915 2075 ---- ---- ---- ---- 1.814 -.182 1.996 2100 ---- ---- ---- ---- 1.892 -.189 2.081 2125 ---- ---- ---- ---- 1.974 -.195 2.169 2150 ---- ---- ---- ---- 2.059 -.201 2.260 2175 ---- ---- ---- ---- 2.148 -.208 2.356 2200 ---- ---- ---- ---- 2.240 -.215 2.455 2225 ---- ---- ---- ---- 2.337 -.221 2.558 2250 ---- ---- ---- ---- 2.437 -.228 2.665 2275 ---- ---- ---- ---- 2.541 -.235 2.776 2300 ---- ---- ---- ---- 2.650 -.241 2.891 2325 ---- ---- ---- ---- 2.762 -.249 3.011 2350 ---- ---- ---- ---- 2.879 -.255 3.134 2375 ---- ---- ---- ---- 2.999 -.263 3.262 2400 ---- ---- ---- ---- 3.124 -.270 3.394 2425 ---- ---- ---- ---- 3.253 -.276 3.529 2450 ---- ---- ---- ---- 3.386 -.283 3.669 2475 ---- ---- ---- ---- 3.523 -.290 3.813 2500 ---- ---- ---- ---- 3.664 -.296 3.960 2525 ---- ---- ---- ---- 3.808 -.303 4.111 2550 ---- ---- ---- ---- 3.956 -.310 4.266 2575 ---- ---- ---- ---- 4.108 -.316 4.424 2600 ---- ---- ---- ---- 4.263 -.323 4.586 2625 ---- ---- ---- ---- 4.422 -.329 4.751 2650 ---- ---- ---- ---- 4.584 -.335 4.919 2675 ---- ---- ---- ---- 4.749 -.341 5.090 2700 ---- ---- ---- ---- 4.917 -.347 5.264 2725 ---- ---- ---- ---- 5.088 -.353 5.441 2750 ---- ---- ---- ---- 5.262 -.358 5.620 2775 ---- ---- ---- ---- 5.438 -.364 5.802 2800 ---- ---- ---- ---- 5.616 -.369 5.985 2825 ---- ---- ---- ---- 5.797 -.374 6.171 2850 ---- ---- ---- ---- 5.979 -.380 6.359 2875 ---- ---- ---- ---- 6.164 -.385 6.549 2900 ---- ---- ---- ---- 6.350 -.391 6.741 2925 ---- ---- ---- ---- 6.539 -.395 6.934 2950 ---- ---- ---- ---- 6.729 -.400 7.129 2975 ---- ---- ---- ---- 6.920 -.405 7.325 3000 ---- ---- ---- ---- 7.113 -.410 7.523 3025 ---- ---- ---- ---- 7.308 -.414 7.722 3050 ---- ---- ---- ---- 7.504 -.418 7.922 3075 ---- ---- ---- ---- 7.701 -.423 8.124 3100 ---- ---- ---- ---- 7.899 -.428 8.327 3125 ---- ---- ---- ---- 8.099 -.432 8.531 3150 ---- ---- ---- ---- 8.299 -.436 8.735 3175 ---- ---- ---- ---- 8.501 -.440 8.941 3200 ---- ---- ---- ---- 8.704 -.444 9.148 3225 ---- ---- ---- ---- 8.907 -.448 9.355 3250 ---- ---- ---- ---- 9.112 -.452 9.564 3275 ---- ---- ---- ---- 9.317 -.456 9.773 3300 ---- ---- ---- ---- 9.523 -.460 9.983 3325 ---- ---- ---- ---- 9.730 -.464 10.194 3350 ---- ---- ---- ---- 9.938 -.467 10.405 3375 ---- ---- ---- ---- 10.147 -.470 10.617 3400 ---- ---- ---- ---- 10.356 -.474 10.830 3425 ---- ---- ---- ---- 10.566 -.478 11.044 3450 ---- ---- ---- ---- 10.777 -.481 11.258 3475 ---- ---- ---- ---- 10.989 -.484 11.473 3500 ---- ---- ---- ---- 11.201 -.487 11.688 3525 ---- ---- ---- ---- 11.414 -.491 11.905 3550 ---- ---- ---- ---- 11.628 -.494 12.122 3575 ---- ---- ---- ---- 11.842 -.497 12.339 3600 ---- ---- ---- ---- 12.057 -.500 12.557 3625 ---- ---- ---- ---- 12.273 -.503 12.776 3650 ---- ---- ---- ---- 12.490 -.506 12.996 3675 ---- ---- ---- ---- 12.707 -.509 13.216 3700 ---- ---- ---- ---- 12.925 -.512 13.437 3725 ---- ---- ---- ---- 13.144 -.515 13.659 3750 ---- ---- ---- ---- 13.364 -.517 13.881 3775 ---- ---- ---- ---- 13.584 -.520 14.104 3800 ---- ---- ---- ---- 13.804 -.523 14.327 3825 ---- ---- ---- ---- 14.026 -.525 14.551 3850 ---- ---- ---- ---- 14.248 -.528 14.776 3875 ---- ---- ---- ---- 14.470 -.531 15.001 3900 ---- ---- ---- ---- 14.693 -.533 15.226 3925 ---- ---- ---- ---- 14.917 -.536 15.453 3950 ---- ---- ---- ---- 15.141 -.538 15.679 3975 ---- ---- ---- ---- 15.366 -.540 15.906 4000 ---- ---- ---- ---- 15.591 -.543 16.134 4025 ---- ---- ---- ---- 15.817 -.545 16.362 4050 ---- ---- ---- ---- 16.044 -.547 16.591 4075 ---- ---- ---- ---- 16.271 -.549 16.820 4100 ---- ---- ---- ---- 16.498 -.551 17.049 4125 ---- ---- ---- ---- 16.726 -.553 17.279 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .491 -.037 .528 1050 ---- ---- ---- ---- .516 -.039 .555 1075 ---- ---- ---- ---- .541 -.041 .582 1100 ---- ---- ---- ---- .566 -.044 .610 1125 ---- ---- ---- ---- .592 -.046 .638 1150 ---- ---- ---- ---- .619 -.047 .666 1175 ---- ---- ---- ---- .646 -.049 .695 1200 ---- ---- ---- ---- .673 -.052 .725 1225 ---- ---- ---- ---- .700 -.054 .754 1250 ---- ---- ---- ---- .728 -.056 .784 1275 ---- ---- ---- ---- .756 -.059 .815 1300 ---- ---- ---- ---- .784 -.062 .846 1325 ---- ---- ---- ---- .813 -.064 .877 1350 ---- ---- ---- ---- .842 -.067 .909 1375 ---- ---- ---- ---- .872 -.069 .941 1400 ---- ---- ---- ---- .901 -.072 .973 1425 ---- ---- ---- ---- .932 -.074 1.006 1450 ---- ---- ---- ---- .962 -.077 1.039 1475 ---- ---- ---- ---- .992 -.080 1.072 1500 ---- ---- ---- ---- 1.023 -.083 1.106 1525 ---- ---- ---- ---- 1.055 -.085 1.140 1550 ---- ---- ---- ---- 1.086 -.089 1.175 1575 ---- ---- ---- ---- 1.118 -.092 1.210 1600 ---- ---- ---- ---- 1.150 -.095 1.245 1625 ---- ---- ---- ---- 1.183 -.098 1.281 1650 ---- ---- ---- ---- 1.217 -.101 1.318 1675 ---- ---- ---- ---- 1.251 -.104 1.355 1700 ---- ---- ---- ---- 1.286 -.108 1.394 1725 ---- ---- ---- ---- 1.323 -.112 1.435 1750 ---- ---- ---- ---- 1.361 -.115 1.476 1775 ---- ---- ---- ---- 1.401 -.119 1.520 1800 ---- ---- ---- ---- 1.443 -.122 1.565 1825 ---- ---- ---- ---- 1.486 -.127 1.613 1850 ---- ---- ---- ---- 1.532 -.131 1.663 1875 ---- ---- ---- ---- 1.581 -.135 1.716 1900 ---- ---- ---- ---- 1.632 -.140 1.772 1925 ---- ---- ---- ---- 1.686 -.144 1.830 1950 ---- ---- ---- ---- 1.742 -.149 1.891 1975 ---- ---- ---- ---- 1.801 -.154 1.955 2000 ---- ---- ---- ---- 1.863 -.159 2.022 2025 ---- ---- ---- ---- 1.928 -.163 2.091 2050 ---- ---- ---- ---- 1.995 -.169 2.164 2075 ---- ---- ---- ---- 2.065 -.174 2.239 2100 ---- ---- ---- ---- 2.138 -.179 2.317 2125 ---- ---- ---- ---- 2.214 -.185 2.399 2150 ---- ---- ---- ---- 2.294 -.189 2.483 2175 ---- ---- ---- ---- 2.376 -.195 2.571 2200 ---- ---- ---- ---- 2.461 -.201 2.662 2225 ---- ---- ---- ---- 2.550 -.207 2.757 2250 ---- ---- ---- ---- 2.642 -.213 2.855 2275 ---- ---- ---- ---- 2.738 -.219 2.957 2300 ---- ---- ---- ---- 2.838 -.224 3.062 2325 ---- ---- ---- ---- 2.941 -.230 3.171 2350 ---- ---- ---- ---- 3.048 -.237 3.285 2375 ---- ---- ---- ---- 3.159 -.243 3.402 2400 ---- ---- ---- ---- 3.275 -.248 3.523 2425 ---- ---- ---- ---- 3.394 -.255 3.649 2450 ---- ---- ---- ---- 3.518 -.260 3.778 2475 ---- ---- ---- ---- 3.645 -.267 3.912 2500 ---- ---- ---- ---- 3.777 -.272 4.049 2525 ---- ---- ---- ---- 3.912 -.278 4.190 2550 ---- ---- ---- ---- 4.051 -.285 4.336 2575 ---- ---- ---- ---- 4.194 -.291 4.485 2600 ---- ---- ---- ---- 4.341 -.296 4.637 2625 ---- ---- ---- ---- 4.492 -.302 4.794 2650 ---- ---- ---- ---- 4.646 -.307 4.953 2675 ---- ---- ---- ---- 4.804 -.313 5.117 2700 ---- ---- ---- ---- 4.965 -.318 5.283 2725 ---- ---- ---- ---- 5.129 -.324 5.453 2750 ---- ---- ---- ---- 5.297 -.329 5.626 2775 ---- ---- ---- ---- 5.467 -.334 5.801 2800 ---- ---- ---- ---- 5.640 -.340 5.980 2825 ---- ---- ---- ---- 5.816 -.345 6.161 2850 ---- ---- ---- ---- 5.995 -.349 6.344 2875 ---- ---- ---- ---- 6.175 -.354 6.529 2900 ---- ---- ---- ---- 6.358 -.359 6.717 2925 ---- ---- ---- ---- 6.543 -.364 6.907 2950 ---- ---- ---- ---- 6.730 -.368 7.098 2975 ---- ---- ---- ---- 6.919 -.372 7.291 3000 ---- ---- ---- ---- 7.110 -.376 7.486 3025 ---- ---- ---- ---- 7.302 -.380 7.682 3050 ---- ---- ---- ---- 7.495 -.385 7.880 3075 ---- ---- ---- ---- 7.690 -.389 8.079 3100 ---- ---- ---- ---- 7.887 -.393 8.280 3125 ---- ---- ---- ---- 8.084 -.397 8.481 3150 ---- ---- ---- ---- 8.283 -.401 8.684 3175 ---- ---- ---- ---- 8.483 -.405 8.888 3200 ---- ---- ---- ---- 8.684 -.409 9.093 3225 ---- ---- ---- ---- 8.886 -.413 9.299 3250 ---- ---- ---- ---- 9.089 -.416 9.505 3275 ---- ---- ---- ---- 9.293 -.420 9.713 3300 ---- ---- ---- ---- 9.498 -.423 9.921 3325 ---- ---- ---- ---- 9.704 -.426 10.130 3350 ---- ---- ---- ---- 9.910 -.430 10.340 3375 ---- ---- ---- ---- 10.117 -.433 10.550 3400 ---- ---- ---- ---- 10.325 -.436 10.761 3425 ---- ---- ---- ---- 10.534 -.439 10.973 3450 ---- ---- ---- ---- 10.743 -.442 11.185 3475 ---- ---- ---- ---- 10.953 -.445 11.398 3500 ---- ---- ---- ---- 11.163 -.449 11.612 3525 ---- ---- ---- ---- 11.375 -.451 11.826 3550 ---- ---- ---- ---- 11.586 -.455 12.041 3575 ---- ---- ---- ---- 11.799 -.457 12.256 3600 ---- ---- ---- ---- 12.012 -.460 12.472 3625 ---- ---- ---- ---- 12.226 -.463 12.689 3650 ---- ---- ---- ---- 12.440 -.466 12.906 3675 ---- ---- ---- ---- 12.655 -.469 13.124 3700 ---- ---- ---- ---- 12.871 -.471 13.342 3725 ---- ---- ---- ---- 13.087 -.474 13.561 3750 ---- ---- ---- ---- 13.304 -.477 13.781 3775 ---- ---- ---- ---- 13.522 -.479 14.001 3800 ---- ---- ---- ---- 13.740 -.482 14.222 3825 ---- ---- ---- ---- 13.959 -.485 14.444 3850 ---- ---- ---- ---- 14.179 -.487 14.666 3875 ---- ---- ---- ---- 14.399 -.489 14.888 3900 ---- ---- ---- ---- 14.620 -.492 15.112 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .608 -.041 .649 1050 ---- ---- ---- ---- .636 -.043 .679 1075 ---- ---- ---- ---- .665 -.045 .710 1100 ---- ---- ---- ---- .694 -.047 .741 1125 ---- ---- ---- ---- .723 -.049 .772 1150 ---- ---- ---- ---- .752 -.052 .804 1175 ---- ---- ---- ---- .782 -.054 .836 1200 ---- ---- ---- ---- .812 -.056 .868 1225 ---- ---- ---- ---- .843 -.058 .901 1250 ---- ---- ---- ---- .874 -.060 .934 1275 ---- ---- ---- ---- .904 -.064 .968 1300 ---- ---- ---- ---- .936 -.065 1.001 1325 ---- ---- ---- ---- .967 -.068 1.035 1350 ---- ---- ---- ---- .999 -.071 1.070 1375 ---- ---- ---- ---- 1.031 -.073 1.104 1400 ---- ---- ---- ---- 1.063 -.076 1.139 1425 ---- ---- ---- ---- 1.096 -.078 1.174 1450 ---- ---- ---- ---- 1.128 -.081 1.209 1475 ---- ---- ---- ---- 1.161 -.084 1.245 1500 ---- ---- ---- ---- 1.194 -.087 1.281 1525 ---- ---- ---- ---- 1.228 -.089 1.317 1550 ---- ---- ---- ---- 1.261 -.093 1.354 1575 ---- ---- ---- ---- 1.295 -.095 1.390 1600 ---- ---- ---- ---- 1.329 -.098 1.427 1625 ---- ---- ---- ---- 1.363 -.102 1.465 1650 ---- ---- ---- ---- 1.399 -.105 1.504 1675 ---- ---- ---- ---- 1.435 -.108 1.543 1700 ---- ---- ---- ---- 1.472 -.111 1.583 1725 ---- ---- ---- ---- 1.510 -.115 1.625 1750 ---- ---- ---- ---- 1.550 -.118 1.668 1775 ---- ---- ---- ---- 1.591 -.122 1.713 1800 ---- ---- ---- ---- 1.634 -.126 1.760 1825 ---- ---- ---- ---- 1.680 -.130 1.810 1850 ---- ---- ---- ---- 1.728 -.134 1.862 1875 ---- ---- ---- ---- 1.778 -.138 1.916 1900 ---- ---- ---- ---- 1.831 -.142 1.973 1925 ---- ---- ---- ---- 1.886 -.147 2.033 1950 ---- ---- ---- ---- 1.945 -.151 2.096 1975 ---- ---- ---- ---- 2.006 -.155 2.161 2000 ---- ---- ---- ---- 2.069 -.160 2.229 2025 ---- ---- ---- ---- 2.136 -.165 2.301 2050 ---- ---- ---- ---- 2.205 -.170 2.375 2075 ---- ---- ---- ---- 2.277 -.175 2.452 2100 ---- ---- ---- ---- 2.352 -.180 2.532 2125 ---- ---- ---- ---- 2.430 -.185 2.615 2150 ---- ---- ---- ---- 2.511 -.190 2.701 2175 ---- ---- ---- ---- 2.595 -.195 2.790 2200 ---- ---- ---- ---- 2.682 -.201 2.883 2225 ---- ---- ---- ---- 2.772 -.206 2.978 2250 ---- ---- ---- ---- 2.866 -.212 3.078 2275 ---- ---- ---- ---- 2.964 -.217 3.181 2300 ---- ---- ---- ---- 3.065 -.223 3.288 2325 ---- ---- ---- ---- 3.170 -.228 3.398 2350 ---- ---- ---- ---- 3.279 -.234 3.513 2375 ---- ---- ---- ---- 3.392 -.239 3.631 2400 ---- ---- ---- ---- 3.509 -.245 3.754 2425 ---- ---- ---- ---- 3.630 -.251 3.881 2450 ---- ---- ---- ---- 3.755 -.256 4.011 2475 ---- ---- ---- ---- 3.884 -.262 4.146 2500 ---- ---- ---- ---- 4.017 -.268 4.285 2525 ---- ---- ---- ---- 4.154 -.273 4.427 2550 ---- ---- ---- ---- 4.295 -.279 4.574 2575 ---- ---- ---- ---- 4.440 -.284 4.724 2600 ---- ---- ---- ---- 4.588 -.290 4.878 2625 ---- ---- ---- ---- 4.740 -.295 5.035 2650 ---- ---- ---- ---- 4.896 -.300 5.196 2675 ---- ---- ---- ---- 5.055 -.305 5.360 2700 ---- ---- ---- ---- 5.218 -.310 5.528 2725 ---- ---- ---- ---- 5.383 -.316 5.699 2750 ---- ---- ---- ---- 5.552 -.321 5.873 2775 ---- ---- ---- ---- 5.724 -.325 6.049 2800 ---- ---- ---- ---- 5.899 -.330 6.229 2825 ---- ---- ---- ---- 6.076 -.334 6.410 2850 ---- ---- ---- ---- 6.256 -.339 6.595 2875 ---- ---- ---- ---- 6.438 -.343 6.781 2900 ---- ---- ---- ---- 6.622 -.348 6.970 2925 ---- ---- ---- ---- 6.808 -.352 7.160 2950 ---- ---- ---- ---- 6.996 -.357 7.353 2975 ---- ---- ---- ---- 7.186 -.361 7.547 3000 ---- ---- ---- ---- 7.377 -.365 7.742 3025 ---- ---- ---- ---- 7.571 -.368 7.939 3050 ---- ---- ---- ---- 7.765 -.373 8.138 3075 ---- ---- ---- ---- 7.961 -.376 8.337 3100 ---- ---- ---- ---- 8.158 -.380 8.538 3125 ---- ---- ---- ---- 8.357 -.384 8.741 3150 ---- ---- ---- ---- 8.557 -.387 8.944 3175 ---- ---- ---- ---- 8.757 -.391 9.148 3200 ---- ---- ---- ---- 8.959 -.395 9.354 3225 ---- ---- ---- ---- 9.162 -.398 9.560 3250 ---- ---- ---- ---- 9.366 -.401 9.767 3275 ---- ---- ---- ---- 9.570 -.404 9.974 3300 ---- ---- ---- ---- 9.775 -.408 10.183 3325 ---- ---- ---- ---- 9.981 -.411 10.392 3350 ---- ---- ---- ---- 10.188 -.414 10.602 3375 ---- ---- ---- ---- 10.396 -.417 10.813 3400 ---- ---- ---- ---- 10.604 -.420 11.024 3425 ---- ---- ---- ---- 10.813 -.423 11.236 3450 ---- ---- ---- ---- 11.022 -.427 11.449 3475 ---- ---- ---- ---- 11.233 -.429 11.662 3500 ---- ---- ---- ---- 11.443 -.432 11.875 3525 ---- ---- ---- ---- 11.655 -.435 12.090 3550 ---- ---- ---- ---- 11.867 -.437 12.304 3575 ---- ---- ---- ---- 12.079 -.441 12.520 3600 ---- ---- ---- ---- 12.292 -.444 12.736 3625 ---- ---- ---- ---- 12.506 -.446 12.952 3650 ---- ---- ---- ---- 12.721 -.448 13.169 3675 ---- ---- ---- ---- 12.936 -.451 13.387 3700 ---- ---- ---- ---- 13.151 -.454 13.605 3725 ---- ---- ---- ---- 13.368 -.456 13.824 3750 ---- ---- ---- ---- 13.585 -.458 14.043 3775 ---- ---- ---- ---- 13.802 -.461 14.263 3800 ---- ---- ---- ---- 14.021 -.463 14.484 3825 ---- ---- ---- ---- 14.240 -.466 14.706 3850 ---- ---- ---- ---- 14.459 -.469 14.928 3875 ---- ---- ---- ---- 14.679 -.471 15.150 3900 ---- ---- ---- ---- 14.900 -.473 15.373 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .773 -.046 .819 1050 ---- ---- ---- ---- .805 -.048 .853 1075 ---- ---- ---- ---- .838 -.050 .888 1100 ---- ---- ---- ---- .871 -.052 .923 1125 ---- ---- ---- ---- .905 -.054 .959 1150 ---- ---- ---- ---- .938 -.056 .994 1175 ---- ---- ---- ---- .972 -.058 1.030 1200 ---- ---- ---- ---- 1.006 -.060 1.066 1225 ---- ---- ---- ---- 1.040 -.063 1.103 1250 ---- ---- ---- ---- 1.074 -.066 1.140 1275 ---- ---- ---- ---- 1.109 -.067 1.176 1300 ---- ---- ---- ---- 1.143 -.070 1.213 1325 ---- ---- ---- ---- 1.178 -.073 1.251 1350 ---- ---- ---- ---- 1.213 -.075 1.288 1375 ---- ---- ---- ---- 1.248 -.078 1.326 1400 ---- ---- ---- ---- 1.283 -.080 1.363 1425 ---- ---- ---- ---- 1.318 -.083 1.401 1450 ---- ---- ---- ---- 1.354 -.086 1.440 1475 ---- ---- ---- ---- 1.389 -.089 1.478 1500 ---- ---- ---- ---- 1.425 -.091 1.516 1525 ---- ---- ---- ---- 1.461 -.094 1.555 1550 ---- ---- ---- ---- 1.496 -.097 1.593 1575 ---- ---- ---- ---- 1.532 -.100 1.632 1600 ---- ---- ---- ---- 1.569 -.102 1.671 1625 ---- ---- ---- ---- 1.605 -.106 1.711 1650 ---- ---- ---- ---- 1.642 -.109 1.751 1675 ---- ---- ---- ---- 1.680 -.112 1.792 1700 ---- ---- ---- ---- 1.719 -.116 1.835 1725 ---- ---- ---- ---- 1.759 -.119 1.878 1750 ---- ---- ---- ---- 1.801 -.122 1.923 1775 ---- ---- ---- ---- 1.844 -.126 1.970 1800 ---- ---- ---- ---- 1.889 -.129 2.018 1825 ---- ---- ---- ---- 1.936 -.133 2.069 1850 ---- ---- ---- ---- 1.986 -.137 2.123 1875 ---- ---- ---- ---- 2.039 -.140 2.179 1900 ---- ---- ---- ---- 2.094 -.144 2.238 1925 ---- ---- ---- ---- 2.151 -.149 2.300 1950 ---- ---- ---- ---- 2.212 -.153 2.365 1975 ---- ---- ---- ---- 2.275 -.157 2.432 2000 ---- ---- ---- ---- 2.340 -.162 2.502 2025 ---- ---- ---- ---- 2.409 -.166 2.575 2050 ---- ---- ---- ---- 2.481 -.170 2.651 2075 ---- ---- ---- ---- 2.555 -.175 2.730 2100 ---- ---- ---- ---- 2.632 -.180 2.812 2125 ---- ---- ---- ---- 2.712 -.185 2.897 2150 ---- ---- ---- ---- 2.795 -.190 2.985 2175 ---- ---- ---- ---- 2.881 -.195 3.076 2200 ---- ---- ---- ---- 2.970 -.200 3.170 2225 ---- ---- ---- ---- 3.063 -.205 3.268 2250 ---- ---- ---- ---- 3.159 -.210 3.369 2275 ---- ---- ---- ---- 3.259 -.215 3.474 2300 ---- ---- ---- ---- 3.362 -.220 3.582 2325 ---- ---- ---- ---- 3.469 -.225 3.694 2350 ---- ---- ---- ---- 3.580 -.230 3.810 2375 ---- ---- ---- ---- 3.695 -.236 3.931 2400 ---- ---- ---- ---- 3.814 -.241 4.055 2425 ---- ---- ---- ---- 3.937 -.246 4.183 2450 ---- ---- ---- ---- 4.064 -.251 4.315 2475 ---- ---- ---- ---- 4.195 -.257 4.452 2500 ---- ---- ---- ---- 4.331 -.261 4.592 2525 ---- ---- ---- ---- 4.470 -.266 4.736 2550 ---- ---- ---- ---- 4.612 -.272 4.884 2575 ---- ---- ---- ---- 4.759 -.277 5.036 2600 ---- ---- ---- ---- 4.910 -.281 5.191 2625 ---- ---- ---- ---- 5.064 -.286 5.350 2650 ---- ---- ---- ---- 5.222 -.291 5.513 2675 ---- ---- ---- ---- 5.383 -.296 5.679 2700 ---- ---- ---- ---- 5.547 -.301 5.848 2725 ---- ---- ---- ---- 5.715 -.306 6.021 2750 ---- ---- ---- ---- 5.886 -.310 6.196 2775 ---- ---- ---- ---- 6.060 -.314 6.374 2800 ---- ---- ---- ---- 6.236 -.319 6.555 2825 ---- ---- ---- ---- 6.415 -.324 6.739 2850 ---- ---- ---- ---- 6.597 -.327 6.924 2875 ---- ---- ---- ---- 6.781 -.331 7.112 2900 ---- ---- ---- ---- 6.967 -.335 7.302 2925 ---- ---- ---- ---- 7.155 -.339 7.494 2950 ---- ---- ---- ---- 7.345 -.343 7.688 2975 ---- ---- ---- ---- 7.536 -.347 7.883 3000 ---- ---- ---- ---- 7.729 -.351 8.080 3025 ---- ---- ---- ---- 7.924 -.354 8.278 3050 ---- ---- ---- ---- 8.120 -.358 8.478 3075 ---- ---- ---- ---- 8.317 -.362 8.679 3100 ---- ---- ---- ---- 8.516 -.365 8.881 3125 ---- ---- ---- ---- 8.716 -.368 9.084 3150 ---- ---- ---- ---- 8.917 -.372 9.289 3175 ---- ---- ---- ---- 9.119 -.375 9.494 3200 ---- ---- ---- ---- 9.322 -.378 9.700 3225 ---- ---- ---- ---- 9.526 -.381 9.907 3250 ---- ---- ---- ---- 9.731 -.384 10.115 3275 ---- ---- ---- ---- 9.936 -.388 10.324 3300 ---- ---- ---- ---- 10.143 -.390 10.533 3325 ---- ---- ---- ---- 10.350 -.393 10.743 3350 ---- ---- ---- ---- 10.557 -.397 10.954 3375 ---- ---- ---- ---- 10.766 -.399 11.165 3400 ---- ---- ---- ---- 10.975 -.402 11.377 3425 ---- ---- ---- ---- 11.184 -.405 11.589 3450 ---- ---- ---- ---- 11.395 -.407 11.802 3475 ---- ---- ---- ---- 11.605 -.411 12.016 3500 ---- ---- ---- ---- 11.817 -.413 12.230 3525 ---- ---- ---- ---- 12.029 -.415 12.444 3550 ---- ---- ---- ---- 12.241 -.418 12.659 3575 ---- ---- ---- ---- 12.454 -.421 12.875 3600 ---- ---- ---- ---- 12.668 -.423 13.091 3625 ---- ---- ---- ---- 12.882 -.426 13.308 3650 ---- ---- ---- ---- 13.097 -.428 13.525 3675 ---- ---- ---- ---- 13.312 -.431 13.743 3700 ---- ---- ---- ---- 13.528 -.433 13.961 3725 ---- ---- ---- ---- 13.745 -.435 14.180 3750 ---- ---- ---- ---- 13.962 -.438 14.400 3775 ---- ---- ---- ---- 14.180 -.440 14.620 3800 ---- ---- ---- ---- 14.399 -.442 14.841 3825 ---- ---- ---- ---- 14.618 -.445 15.063 3850 ---- ---- ---- ---- 14.838 -.447 15.285 3875 ---- ---- ---- ---- 15.059 -.448 15.507 3900 ---- ---- ---- ---- 15.280 -.450 15.730 3925 ---- ---- ---- ---- 15.501 -.453 15.954 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.316 -.074 1.390 1325 ---- ---- ---- ---- 1.354 -.076 1.430 1350 ---- ---- ---- ---- 1.391 -.079 1.470 1375 ---- ---- ---- ---- 1.429 -.081 1.510 1400 ---- ---- ---- ---- 1.467 -.083 1.550 1425 ---- ---- ---- ---- 1.504 -.086 1.590 1450 ---- ---- ---- ---- 1.542 -.089 1.631 1475 ---- ---- ---- ---- 1.580 -.091 1.671 1500 ---- ---- ---- ---- 1.618 -.094 1.712 1525 ---- ---- ---- ---- 1.656 -.097 1.753 1550 ---- ---- ---- ---- 1.694 -.099 1.793 1575 ---- ---- ---- ---- 1.731 -.103 1.834 1600 ---- ---- ---- ---- 1.769 -.106 1.875 1625 ---- ---- ---- ---- 1.807 -.109 1.916 1650 ---- ---- ---- ---- 1.846 -.111 1.957 1675 ---- ---- ---- ---- 1.885 -.114 1.999 1700 ---- ---- ---- ---- 1.924 -.118 2.042 1725 ---- ---- ---- ---- 1.965 -.121 2.086 1750 ---- ---- ---- ---- 2.007 -.125 2.132 1775 ---- ---- ---- ---- 2.050 -.128 2.178 1800 ---- ---- ---- ---- 2.096 -.131 2.227 1825 ---- ---- ---- ---- 2.143 -.135 2.278 1850 ---- ---- ---- ---- 2.192 -.139 2.331 1875 ---- ---- ---- ---- 2.244 -.142 2.386 1900 ---- ---- ---- ---- 2.298 -.147 2.445 1925 ---- ---- ---- ---- 2.356 -.150 2.506 1950 ---- ---- ---- ---- 2.415 -.155 2.570 1975 ---- ---- ---- ---- 2.478 -.158 2.636 2000 ---- ---- ---- ---- 2.544 -.162 2.706 2025 ---- ---- ---- ---- 2.612 -.166 2.778 2050 ---- ---- ---- ---- 2.683 -.171 2.854 2075 ---- ---- ---- ---- 2.757 -.175 2.932 2100 ---- ---- ---- ---- 2.834 -.180 3.014 2125 ---- ---- ---- ---- 2.913 -.185 3.098 2150 ---- ---- ---- ---- 2.996 -.189 3.185 2175 ---- ---- ---- ---- 3.082 -.193 3.275 2200 ---- ---- ---- ---- 3.170 -.199 3.369 2225 ---- ---- ---- ---- 3.262 -.203 3.465 2250 ---- ---- ---- ---- 3.357 -.208 3.565 2275 ---- ---- ---- ---- 3.456 -.213 3.669 2300 ---- ---- ---- ---- 3.558 -.218 3.776 2325 ---- ---- ---- ---- 3.664 -.223 3.887 2350 ---- ---- ---- ---- 3.774 -.228 4.002 2375 ---- ---- ---- ---- 3.888 -.232 4.120 2400 ---- ---- ---- ---- 4.005 -.238 4.243 2425 ---- ---- ---- ---- 4.127 -.243 4.370 2450 ---- ---- ---- ---- 4.253 -.247 4.500 2475 ---- ---- ---- ---- 4.383 -.252 4.635 2500 ---- ---- ---- ---- 4.517 -.257 4.774 2525 ---- ---- ---- ---- 4.655 -.262 4.917 2550 ---- ---- ---- ---- 4.797 -.267 5.064 2575 ---- ---- ---- ---- 4.942 -.272 5.214 2600 ---- ---- ---- ---- 5.092 -.276 5.368 2625 ---- ---- ---- ---- 5.245 -.281 5.526 2650 ---- ---- ---- ---- 5.402 -.286 5.688 2675 ---- ---- ---- ---- 5.562 -.291 5.853 2700 ---- ---- ---- ---- 5.726 -.295 6.021 2725 ---- ---- ---- ---- 5.894 -.299 6.193 2750 ---- ---- ---- ---- 6.064 -.304 6.368 2775 ---- ---- ---- ---- 6.238 -.307 6.545 2800 ---- ---- ---- ---- 6.414 -.312 6.726 2825 ---- ---- ---- ---- 6.593 -.316 6.909 2850 ---- ---- ---- ---- 6.775 -.320 7.095 2875 ---- ---- ---- ---- 6.959 -.324 7.283 2900 ---- ---- ---- ---- 7.145 -.328 7.473 2925 ---- ---- ---- ---- 7.334 -.331 7.665 2950 ---- ---- ---- ---- 7.524 -.335 7.859 2975 ---- ---- ---- ---- 7.716 -.339 8.055 3000 ---- ---- ---- ---- 7.910 -.342 8.252 3025 ---- ---- ---- ---- 8.105 -.346 8.451 3050 ---- ---- ---- ---- 8.302 -.349 8.651 3075 ---- ---- ---- ---- 8.500 -.353 8.853 3100 ---- ---- ---- ---- 8.700 -.356 9.056 3125 ---- ---- ---- ---- 8.900 -.360 9.260 3150 ---- ---- ---- ---- 9.102 -.363 9.465 3175 ---- ---- ---- ---- 9.305 -.366 9.671 3200 ---- ---- ---- ---- 9.509 -.369 9.878 3225 ---- ---- ---- ---- 9.714 -.372 10.086 3250 ---- ---- ---- ---- 9.920 -.374 10.294 3275 ---- ---- ---- ---- 10.126 -.378 10.504 3300 ---- ---- ---- ---- 10.333 -.381 10.714 3325 ---- ---- ---- ---- 10.541 -.383 10.924 3350 ---- ---- ---- ---- 10.750 -.386 11.136 3375 ---- ---- ---- ---- 10.959 -.389 11.348 3400 ---- ---- ---- ---- 11.169 -.391 11.560 3425 ---- ---- ---- ---- 11.379 -.394 11.773 3450 ---- ---- ---- ---- 11.590 -.397 11.987 3475 ---- ---- ---- ---- 11.802 -.399 12.201 3500 ---- ---- ---- ---- 12.014 -.402 12.416 3525 ---- ---- ---- ---- 12.226 -.405 12.631 3550 ---- ---- ---- ---- 12.440 -.407 12.847 3575 ---- ---- ---- ---- 12.653 -.410 13.063 3600 ---- ---- ---- ---- 12.867 -.412 13.279 3625 ---- ---- ---- ---- 13.082 -.414 13.496 3650 ---- ---- ---- ---- 13.297 -.417 13.714 3675 ---- ---- ---- ---- 13.513 -.419 13.932 3700 ---- ---- ---- ---- 13.729 -.422 14.151 3725 ---- ---- ---- ---- 13.947 -.423 14.370 3750 ---- ---- ---- ---- 14.164 -.426 14.590 3775 ---- ---- ---- ---- 14.382 -.428 14.810 3800 ---- ---- ---- ---- 14.601 -.430 15.031 3825 ---- ---- ---- ---- 14.821 -.432 15.253 3850 ---- ---- ---- ---- 15.041 -.434 15.475 3875 ---- ---- ---- ---- 15.262 -.436 15.698 3900 ---- ---- ---- ---- 15.483 -.438 15.921 3925 ---- ---- ---- ---- 15.705 -.440 16.145 TOTAL EST.VOL VOLUME OPEN INT SO2 JUN23 Silver Weekly 2 Options CALL 1800 ---- ---- ---- ---- 6.349 +.820 5.529 1825 ---- ---- ---- ---- 6.099 +.820 5.279 1850 ---- ---- ---- ---- 5.849 +.820 5.029 1875 ---- ---- ---- ---- 5.599 +.820 4.779 1900 ---- ---- ---- ---- 5.349 +.820 4.529 1925 ---- ---- ---- ---- 5.099 +.820 4.279 1950 ---- ---- ---- ---- 4.849 +.820 4.029 1975 ---- ---- ---- ---- 4.599 +.820 3.779 2000 ---- ---- ---- ---- 4.349 +.819 3.530 2025 ---- ---- ---- ---- 4.099 +.819 3.280 2050 ---- ---- ---- ---- 3.849 +.819 3.030 2075 ---- ---- ---- ---- 3.599 +.819 2.780 2100 ---- ---- ---- ---- 3.349 +.819 2.530 2125 ---- ---- ---- ---- 3.099 +.819 2.280 2150 ---- ---- ---- ---- 2.849 +.819 2.030 2175 ---- ---- ---- ---- 2.599 +.819 1.780 2 2190 ---- ---- ---- ---- 2.449 +.819 1.630 2195 ---- ---- ---- ---- 2.399 +.819 1.580 2200 ---- ---- ---- ---- 2.349 +.819 1.530 2 2205 ---- ---- ---- ---- 2.299 +.819 1.480 2210 ---- ---- ---- ---- 2.249 +.819 1.430 2215 ---- ---- ---- ---- 2.199 +.819 1.380 2220 ---- ---- ---- ---- 2.149 +.819 1.330 2225 ---- ---- ---- ---- 2.099 +.819 1.280 2230 ---- ---- ---- ---- 2.049 +.818 1.231 2235 ---- ---- ---- ---- 1.999 +.818 1.181 2240 ---- ---- ---- ---- 1.949 +.817 1.132 2245 ---- ---- ---- ---- 1.899 +.816 1.083 2250 ---- ---- ---- ---- 1.849 +.816 1.033 2255 ---- ---- ---- ---- 1.799 +.815 .984 2260 ---- ---- ---- ---- 1.749 +.813 .936 2265 ---- ---- ---- ---- 1.699 +.812 .887 2270 ---- ---- ---- ---- 1.649 +.810 .839 2275 ---- .814B .790A .790A 1.599 +.808 .791 1 2280 ---- ---- ---- ---- 1.549 +.805 .744 2285 ---- ---- ---- ---- 1.499 +.802 .697 2290 ---- ---- ---- ---- 1.449 +.798 .651 2295 ---- ---- ---- ---- 1.399 +.794 .605 2300 ---- .822B ---- .822B 1.349 +.789 .560 2 2305 ---- .525B ---- ---- 1.299 +.782 .517 2310 ---- .517B ---- ---- 1.250 +.776 .474 2315 ---- .517B ---- ---- 1.200 +.768 .432 2320 ---- .511B ---- ---- 1.150 +.758 .392 2325 ---- .781B ---- .781B 1.101 +.747 .354 2330 .330 .506B .330 .330 1.051 +.733 1 .318 1 2335 ---- .525B ---- .325B 1.002 +.718 .284 1 2340 .568 .568 .568 .568 .953 +.701 2 .252 2 2 2345 ---- .499B ---- .284B .903 +.680 .223 4 2350 .190 .837B .190 .837B .854 +.658 4 .196 6 13 2355 ---- .525B ---- .348B .805 +.634 .171 4 4 2360 .245 .750 .245 .750 .757 +.609 8 .148 8 15 2365 ---- .783B ---- .741B .709 +.581 1 .128 1 2370 .194 .736B .190 .190A .661 +.551 21 .110 7 35 2375 ---- .720B ---- .717B .614 +.521 .093 2 107 2380 .113 .643B .113 .603B .567 +.488 32 .079 3 2385 ---- .598B ---- .559B .522 +.456 6 .066 6 2390 .536 .554B .485 .432A .478 +.423 15 .055 6 2395 .183 .512B .183 .508B .435 +.389 4 .046 1 16 2400 .046 .496B .046 .495B .393 +.355 23 .038 29 253 2405 .087 .430B .087 .427B .353 +.321 37 .032 34 59 2410 .095 .392B .088 .078A .314 +.288 4 .026 101 116 2415 .076 .355B .076 .069A .278 +.256 2 .022 2 20 2420 .090 .320B .090 .317B .244 +.226 1 .018 2 6 2425 .042 .304B .042 .300B .214 +.199 104 .015 8 196 2430 .030 .268B .030 .261B .186 +.174 41 .012 1 5 2435 .040 .240B .037 .034A .161 +.151 12 .010 6 157 2440 ---- .213B ---- .212B .138 +.130 .008 1 2445 .018 .188B .018 .188B .119 +.113 6 .006 5 2450 .031 .166B .031 .109 .101 +.096 634 .005 21 21 2455 ---- .145B ---- .145B .085 +.081 .004 12 2460 .065 .127B .065 .084B .071 +.068 1 .003 2 15 2465 ---- .110B ---- .110B .059 +.056 .003 5 2470 ---- .095B ---- .095B .049 +.047 .002 2475 .033 .083B .032 .044 .040 +.038 14 .002 12 18 2480 ---- .070B ---- .070B .033 +.032 .001 2485 .032 .059B .032 .026A .027 +.026 1 .001 8 2490 ---- .050B ---- .050B .022 +.021 .001 2 2495 ---- .042B ---- .042B .018 +.017 .001 39 2500 .017 .035B .017 .017 .015 +.014 11 .001 18 46 2505 ---- .029B ---- .029B .013 +.012 .001 16 2510 ---- .024B ---- .024B .010 +.009 .001 2515 .017 .019B .011 .011 .009 +.008 26 .001 7 2520 ---- .015B ---- .015B .007 +.006 .001 1 2525 .008 .013B .008 .008 .006 +.005 1 .001 49 2530 .010 .010 .010 .010 .005 +.004 2 .001 2550 ---- .003B ---- .003B .002 +.001 .001 5 117 2575 ---- ---- ---- ---- .001 .000 .001 3 2600 ---- ---- ---- ---- .001 .000 .001 67 2625 ---- ---- ---- ---- .001 .000 .001 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 3 2125 ---- ---- ---- ---- .001 .000 .001 2150 ---- ---- ---- ---- .001 .000 .001 1003 2175 ---- ---- ---- ---- .001 .000 .001 5 2190 ---- ---- ---- ---- .001 .000 .001 2195 ---- ---- ---- ---- .001 .000 .001 11 2200 ---- ---- ---- ---- .001 .000 .001 2 1005 2205 ---- ---- ---- ---- .001 .000 .001 2210 ---- ---- ---- ---- .001 .000 .001 2215 ---- ---- ---- ---- .001 .000 .001 2220 ---- ---- ---- ---- .001 .000 .001 2225 ---- ---- ---- ---- .001 -.001 .002 30 293 2230 ---- ---- ---- ---- .001 -.001 .002 2235 ---- ---- ---- ---- .001 -.002 .003 3 2240 ---- ---- ---- ---- .001 -.002 .003 5 2245 ---- ---- .003A .003A .001 -.003 .004 1 2250 ---- ---- .003A .003A .001 -.004 .005 19 42 2255 ---- ---- .003A .003A .001 -.005 .006 2260 ---- ---- .003A .003A .001 -.006 .007 1 2 2265 ---- ---- .003A .003A .001 -.007 .008 9 2270 ---- ---- .003A .003A .001 -.009 .010 6 6 2275 .003 .003 .003 .003 .001 -.011 6 .012 15 230 2280 .019 .019 .003A .003A .001 -.014 1 .015 1 2285 ---- ---- .004A .004A .001 -.017 .018 2290 ---- ---- .004A .004A .001 -.021 .022 15 2295 ---- .027B .004A .027B .001 -.025 .026 2 3 2300 .015 .033B .004 .004 .001 -.030 23 .031 43 189 2305 ---- .040B .004A .040B .002 -.036 .038 2310 ---- .048B .005A .048B .002 -.043 .045 6 9 2315 ---- .057B .005A .057B .002 -.052 .054 2 7 2320 .020 .068B .005A .005A .002 -.062 10 .064 12 20 2325 .090 .090 .005 .005 .003 -.072 89 .075 10 134 2330 ---- .095B .007A .095B .003 -.086 1 .089 2 115 2335 ---- .109B .007A .109B .004 -.101 .105 3 3 2340 .057 .127B .008A .008A .005 -.118 2 .123 3 3 2345 .021 .147B .009A .009A .005 -.139 8 .144 2350 .078 .169B .009A .009A .006 -.161 33 .167 163 131 2355 ---- .193B .009A .193B .008 -.184 .192 1 7 2360 .179 .221B .011 .011 .009 -.210 45 .219 27 30 2365 .020 .250B .011 .011 .011 -.238 8 .249 2 11 2370 .058 .058 .013 .013 .013 -.268 7 .281 3 10 2375 .110 .110 .016A .016A .016 -.298 18 .314 151 188 2380 .025 .350B .019A .034B .019 -.330 1 .349 80 43 2385 .069 .388B .023A .023A .024 -.363 3 .387 1 2390 .024 .025 .024 .026B .030 -.396 6 .426 1 2395 .043 .043 .033A .050B .037 -.430 9 .467 2400 .238 .238 .037 .038B .045 -.464 49 .509 120 76 2405 .102 .102 .048A .048A .055 -.497 4 .552 1 2410 .185 .185 .054 .054 .066 -.531 36 .597 1 2415 ---- ---- .070A .070A .080 -.563 6 .643 2420 .120 .120 .085A .086A .096 -.593 4 .689 2425 .187 .187 .096 .104 .116 -.620 13 .736 2430 .130 .130 .119A .194B .138 -.645 41 .783 2435 .176 .224 .141A .145 .163 -.668 16 .831 2440 ---- ---- .167A .167A .190 -.689 .879 2445 ---- ---- .194A .194A .221 -.706 .927 2450 ---- ---- .222A .222A .253 -.723 .976 2455 .327 .327 .251A .251A .287 -.738 3 1.025 2460 ---- ---- .285A .285A .323 -.751 1.074 2465 ---- ---- .318A .318A .361 -.762 1.123 2470 ---- ---- .352A .352A .401 -.772 1.173 2475 ---- ---- .386A .386A .442 -.780 1.222 2480 ---- ---- .485A .485A .485 -.787 1.272 2485 ---- ---- .525A .525A .529 -.793 1.322 2490 ---- ---- .564A .564A .574 -.798 1.372 2495 ---- ---- .606A .606A .620 -.802 1.422 2500 ---- ---- .586A .586A .667 -.805 1.472 2505 ---- ---- .692A .692A .714 -.808 1.522 2510 ---- ---- .737A .737A .762 -.810 1.572 2515 ---- ---- ---- ---- .811 -.811 1.622 2520 ---- ---- ---- ---- .859 -.813 1.672 2525 ---- ---- .813A .813A .908 -.814 1.722 2530 ---- ---- ---- ---- .957 -.815 1.772 2550 ---- ---- ---- ---- 1.154 -.818 1.972 2575 ---- ---- ---- ---- 1.403 -.819 2.222 2600 ---- ---- ---- ---- 1.653 -.819 2.472 2625 ---- ---- ---- ---- 1.903 -.819 2.722 2650 ---- ---- ---- ---- 2.153 -.819 2.972 2675 ---- ---- ---- ---- 2.403 -.819 3.222 2700 ---- ---- ---- ---- 2.653 -.819 3.472 2725 ---- ---- ---- ---- 2.903 -.819 3.722 2750 ---- ---- ---- ---- 3.153 -.818 3.971 2775 ---- ---- ---- ---- 3.403 -.818 4.221 2800 ---- ---- ---- ---- 3.653 -.818 4.471 2825 ---- ---- ---- ---- 3.903 -.818 4.721 2850 ---- ---- ---- ---- 4.153 -.818 4.971 2875 ---- ---- ---- ---- 4.403 -.818 5.221 2900 ---- ---- ---- ---- 4.653 -.818 5.471 2925 ---- ---- ---- ---- 4.903 -.818 5.721 TOTAL EST.VOL VOLUME OPEN INT SO3 JUN23 Silver Weekly 3 Options CALL 1800 ---- ---- ---- ---- 6.348 +.819 5.529 1825 ---- ---- ---- ---- 6.098 +.819 5.279 1850 ---- ---- ---- ---- 5.848 +.819 5.029 1875 ---- ---- ---- ---- 5.598 +.819 4.779 1900 ---- ---- ---- ---- 5.348 +.819 4.529 1925 ---- ---- ---- ---- 5.098 +.819 4.279 1950 ---- ---- ---- ---- 4.848 +.819 4.029 1975 ---- ---- ---- ---- 4.598 +.819 3.779 2000 ---- ---- ---- ---- 4.348 +.819 3.529 2025 ---- ---- ---- ---- 4.098 +.819 3.279 2050 ---- ---- ---- ---- 3.848 +.819 3.029 2075 ---- ---- ---- ---- 3.598 +.819 2.779 2100 ---- ---- ---- ---- 3.348 +.818 2.530 2125 ---- ---- ---- ---- 3.099 +.817 2.282 2150 ---- ---- ---- ---- 2.850 +.814 2.036 2175 ---- ---- ---- ---- 2.602 +.810 1.792 2190 ---- ---- ---- ---- 2.454 +.806 1.648 2195 ---- ---- ---- ---- 2.405 +.804 1.601 2200 ---- 1.648B ---- 1.647B 2.355 +.801 1.554 1 2205 ---- ---- ---- ---- 2.306 +.799 1.507 2210 ---- ---- ---- ---- 2.257 +.797 1.460 2215 ---- ---- ---- ---- 2.207 +.794 1.413 2220 ---- ---- ---- ---- 2.158 +.791 1.367 2225 ---- 1.647B ---- 1.641B 2.108 +.786 1.322 2230 ---- ---- ---- ---- 2.059 +.783 1.276 2235 ---- ---- ---- ---- 2.010 +.779 1.231 2240 ---- ---- ---- ---- 1.961 +.774 1.187 2245 ---- ---- ---- ---- 1.912 +.769 1.143 2250 ---- 1.671B ---- 1.671B 1.864 +.765 1.099 2255 ---- 1.099B ---- ---- 1.815 +.758 1.057 2260 ---- 1.113B ---- ---- 1.767 +.753 1.014 2265 ---- 1.130B ---- ---- 1.719 +.746 .973 2270 ---- 1.158B ---- ---- 1.671 +.739 .932 2275 ---- 1.724B ---- 1.724B 1.623 +.731 .892 2280 ---- 1.164B ---- ---- 1.575 +.723 .852 7 2285 ---- 1.178B ---- ---- 1.528 +.714 .814 2290 ---- 1.220B ---- ---- 1.481 +.705 .776 2295 ---- 1.229B ---- ---- 1.435 +.696 .739 2300 ---- 1.487B ---- 1.487B 1.388 +.685 .703 2305 ---- 1.196B ---- ---- 1.342 +.674 .668 2310 ---- 1.191B ---- .639B 1.297 +.663 .634 2315 ---- 1.158B ---- .647B 1.252 +.650 .602 2 2320 ---- 1.168B ---- .630B 1.207 +.637 .570 2325 ---- 1.258B ---- 1.252B 1.163 +.624 .539 20 2330 ---- 1.140B ---- .635B 1.119 +.609 .510 2335 ---- 1.096B ---- .667B 1.076 +.594 .482 1 2340 ---- 1.053B ---- .636B 1.033 +.579 .454 2345 ---- 1.065B ---- 1.062B .991 +.563 .428 2 2350 ---- 1.041B ---- 1.040B .950 +.547 .403 2355 ---- .982B ---- .979B .910 +.531 .379 2360 ---- .942B ---- .938B .870 +.514 .356 6 2365 ---- .902B ---- .898B .831 +.497 .334 2370 .365 .863B .365 .822B .793 +.480 19 .313 1 3 2375 ---- .840B ---- .836B .756 +.464 .292 6 6 2380 .631 .787B .631 .670A .719 +.446 14 .273 10 2385 ---- .750B ---- .747B .684 +.429 .255 15 2390 ---- .714B ---- .711B .650 +.413 .237 2395 ---- .680B ---- .677B .616 +.395 .221 2400 .585 .659B .585 .657B .584 +.379 21 .205 14 2405 ---- .624B ---- .624B .552 +.361 6 .191 8 2410 .520 .592B .520 .533B .522 +.345 2 .177 1 2415 ---- .558B ---- .557B .493 +.329 .164 2420 ---- .527B ---- .526B .464 +.312 .152 2425 ---- .503B ---- .503B .437 +.296 .141 40 204 2430 .213 .476B .213 .476B .411 +.281 4 .130 2435 ---- .449B ---- .449B .386 +.266 .120 10 10 2440 .182 .422B .182 .420B .362 +.251 1 .111 5 6 2445 ---- .398B ---- .398B .340 +.237 .103 2450 .157 .374B .157 .317A .318 +.223 189 .095 141 309 2455 ---- .351B ---- .351B .298 +.210 .088 2460 ---- .330B ---- .330B .279 +.198 .081 2 2465 ---- .309B ---- .309B .261 +.186 .075 2470 ---- .289B ---- .289B .244 +.175 5 .069 2 2475 .088 .270B .087 .207A .228 +.164 21 .064 4 53 2480 ---- .252B ---- .252B .213 +.154 .059 3 3 2485 .185 .235B .185 .208B .199 +.144 10 .055 1 2490 .175 .219B .175 .167A .185 +.135 4 .050 10 2495 ---- .204B ---- .204B .172 +.125 .047 2500 .071 .190B .071 .169B .161 +.118 8 .043 1 6 2505 ---- .178B ---- .178B .149 +.109 .040 1 2525 .043 .133B .043 .133B .112 +.083 15 .029 3 3 2550 .026 .091B .026 .080A .078 +.058 8 .020 5 10 2575 .023 .063B .022A .022A .055 +.042 8 .013 12 13 2600 .011 .046 .011 .039A .040 +.031 2 .009 101 2625 ---- .030B ---- .030B .029 +.023 2 .006 20 20 2650 ---- .021B ---- .021B .022 +.018 .004 4 2675 .015 .015 .015 .015 .017 +.014 20 .003 9 2700 ---- .010B ---- .010B .013 +.011 .002 5 2725 ---- .007B ---- .007B .010 +.009 .001 8 2750 ---- .005B ---- .005B .008 +.007 .001 6 2775 ---- .003B ---- .003B .007 +.006 .001 24 2800 ---- .003B ---- .003B .005 +.004 .001 18 2825 ---- .002B ---- .002B .004 +.003 3 .001 6 2850 ---- ---- ---- ---- .004 +.003 .001 13 2875 ---- ---- ---- ---- .003 +.002 .001 2900 ---- ---- ---- ---- .003 +.002 .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 .000 .001 1 2100 ---- ---- ---- ---- .002 .000 .002 14 2125 ---- ---- ---- ---- .002 -.003 .005 2150 ---- ---- .007A .007A .004 -.004 .008 2175 .009 .009 .007 .007 .006 -.009 21 .015 30 33 2190 ---- ---- .010A .010A .008 -.013 .021 2195 ---- ---- .010A .010A .008 -.015 .023 2200 .025 .025 .008A .008A .009 -.017 5 .026 17 23 2205 ---- ---- .011A .011A .010 -.019 .029 2210 ---- ---- .012A .012A .010 -.022 .032 2215 ---- ---- .012A .012A .011 -.025 .036 2220 ---- ---- .013A .013A .011 -.029 .040 2225 .010 .010 .010 .010 .012 -.032 2 .044 11 2230 .010 .010 .010 .010 .013 -.035 20 .048 3 2235 ---- ---- .015A .015A .014 -.039 .053 2240 ---- ---- .017A .017A .015 -.044 .059 2 10 2245 .024 .024 .018A .018A .016 -.049 8 .065 2 2250 .024 .024 .014 .014 .017 -.055 13 .072 4 54 2255 ---- ---- .020A .020A .019 -.060 .079 20 2260 .017 .017 .017 .018B .020 -.066 4 .086 4 4 2265 ---- ---- .024A .024A .022 -.073 .095 4 2270 ---- ---- .026A .026A .024 -.080 .104 2275 .071 .114B .022 .022 .026 -.087 25 .113 5 5 2280 ---- ---- .030A .030A .029 -.095 .124 2285 ---- .136B .033A .136B .032 -.103 .135 2290 ---- .149B .036A .149B .035 -.113 .148 2295 ---- .162B .038A .162B .038 -.123 .161 2300 .046 .177B .042A .042A .042 -.133 4 .175 10 17 2305 ---- .192B .046A .192B .046 -.144 .190 2310 .048 .209B .048 .054B .050 -.156 4 .206 5 5 2315 ---- .225B .053A .225B .055 -.168 .223 2320 ---- .245B .059A .245B .060 -.181 .241 2325 .078 .264B .064A .064A .066 -.195 3 .261 41 2330 ---- .285B .070A .285B .072 -.209 .281 1 2335 ---- .306B .076A .306B .079 -.224 .303 2340 ---- .329B .083A .329B .086 -.240 .326 1 2345 ---- .353B .091A .353B .094 -.255 .349 3 2350 .183 .378B .092 .092 .103 -.271 126 .374 76 115 2355 ---- .404B .107A .404B .112 -.288 .400 10 5 2360 ---- .431B .116A .431B .123 -.304 .427 2365 .161 .459B .126A .167B .134 -.321 5 .455 2370 ---- .488B .137A .488B .145 -.338 .483 2375 ---- .518B .148A .518B .158 -.355 .513 10 2380 ---- .550B .160A .549B .172 -.372 1 .544 2385 ---- .582B .173A .581B .186 -.389 .575 2390 ---- .614B .187A .613B .202 -.406 6 .608 2395 .212 .648B .204A .207A .219 -.423 1 .642 2400 .249 .682B .220A .220A .236 -.440 23 .676 2 3 2405 ---- .718B .237A .717B .255 -.456 .711 2410 ---- ---- .255A .255A .274 -.473 .747 2415 ---- ---- .274A .274A .295 -.489 .784 2420 ---- ---- .293A .293A .317 -.505 .822 2425 ---- ---- .314A .314A .339 -.522 .861 2430 ---- ---- .336A .336A .363 -.537 .900 2435 ---- ---- .359A .359A .388 -.552 .940 1 2440 ---- ---- .383A .383A .414 -.567 .981 2445 ---- ---- .409A .409A .442 -.581 1.023 2450 ---- ---- .435A .435A .470 -.595 30 1.065 2455 ---- ---- .462A .462A .500 -.607 1.107 2460 ---- ---- .490A .490A .531 -.620 1.151 2465 ---- ---- .519A .519A .563 -.632 1.195 2470 ---- ---- .549A .549A .596 -.643 1.239 2475 ---- ---- .580A .580A .630 -.654 1.284 2480 ---- ---- .622A .622A .664 -.665 1.329 2485 ---- ---- .648A .648A .700 -.674 1.374 2490 ---- ---- .688A .688A .737 -.683 1.420 2495 ---- ---- .723A .723A .774 -.692 1.466 2500 ---- ---- .749A .749A .812 -.701 1.513 2505 ---- ---- .871A .871A .851 -.708 1.559 2525 ---- ---- .938A .938A 1.013 -.736 1.749 2550 ---- ---- 1.146A 1.146A 1.229 -.760 1.989 2575 ---- ---- 1.366A 1.366A 1.456 -.777 2.233 2600 ---- ---- 1.595A 1.595A 1.690 -.788 2.478 2625 ---- ---- 1.832A 1.832A 1.930 -.795 2.725 2650 ---- ---- 2.072A 2.072A 2.172 -.801 2.973 2675 ---- ---- ---- ---- 2.417 -.805 3.222 2700 ---- ---- ---- ---- 2.663 -.808 3.471 2725 ---- ---- ---- ---- 2.910 -.811 3.721 2750 ---- ---- ---- ---- 3.158 -.813 3.971 2775 ---- ---- ---- ---- 3.406 -.815 4.221 2800 ---- ---- ---- ---- 3.655 -.816 4.471 2825 ---- ---- ---- ---- 3.904 -.817 4.721 2850 ---- ---- ---- ---- 4.154 -.817 4.971 2875 ---- ---- ---- ---- 4.403 -.818 5.221 2900 ---- ---- ---- ---- 4.653 -.818 5.471 TOTAL EST.VOL VOLUME OPEN INT SO4 JUN23 Silver Weekly 4 Options CALL 1825 ---- ---- ---- ---- 6.098 +.819 5.279 1850 ---- ---- ---- ---- 5.848 +.819 5.029 1875 ---- ---- ---- ---- 5.598 +.819 4.779 1900 ---- ---- ---- ---- 5.348 +.819 4.529 1925 ---- ---- ---- ---- 5.098 +.819 4.279 1950 ---- ---- ---- ---- 4.848 +.819 4.029 1975 ---- ---- ---- ---- 4.598 +.819 3.779 2000 ---- ---- ---- ---- 4.348 +.818 3.530 2025 ---- ---- ---- ---- 4.098 +.817 3.281 2050 ---- ---- ---- ---- 3.848 +.815 3.033 2075 ---- ---- ---- ---- 3.598 +.812 2.786 2100 ---- ---- ---- ---- 3.349 +.809 2.540 2125 ---- ---- ---- ---- 3.101 +.805 2.296 2150 ---- ---- ---- ---- 2.854 +.799 2.055 2175 ---- 2.070B ---- 2.070B 2.609 +.792 1.817 2200 ---- 2.076B ---- 2.076B 2.365 +.779 1.586 2225 ---- 2.184B ---- 2.184B 2.124 +.761 1.363 2230 ---- 1.331B ---- ---- 2.076 +.756 1.320 2235 ---- 1.351B ---- ---- 2.028 +.751 1.277 2240 ---- 1.373B ---- ---- 1.981 +.746 1.235 2245 ---- 1.372B ---- ---- 1.934 +.740 1.194 2250 ---- 1.986B ---- 1.984B 1.887 +.734 1.153 2255 ---- 1.376B ---- ---- 1.840 +.728 1.112 2260 ---- 1.420B ---- ---- 1.793 +.720 1.073 2265 ---- 1.457B ---- ---- 1.747 +.713 1.034 2270 ---- 1.433B ---- ---- 1.701 +.706 .995 2275 ---- 1.752B ---- 1.748B 1.655 +.697 .958 2280 ---- 1.420B ---- ---- 1.609 +.688 .921 2285 ---- 1.391B ---- ---- 1.564 +.680 .884 2290 ---- 1.414B ---- ---- 1.519 +.670 .849 2 2295 ---- 1.448B ---- ---- 1.475 +.661 .814 1 2300 ---- 1.526B ---- 1.520B 1.431 +.650 .781 2305 ---- 1.403B ---- .784B 1.387 +.639 .748 2310 ---- 1.360B ---- .763B 1.344 +.628 .716 2315 ---- 1.316B ---- .765B 1.302 +.618 .684 2320 ---- 1.274B ---- .772B 1.259 +.605 .654 2325 ---- 1.310B ---- 1.310B 1.218 +.593 .625 2330 ---- 1.189B ---- .778B 1.177 +.581 .596 2335 ---- 1.148B ---- .778B 1.136 +.567 .569 2340 ---- 1.168B ---- 1.164B 1.096 +.554 .542 1 2345 ---- 1.128B ---- 1.124B 1.057 +.541 .516 2350 ---- 1.105B ---- 1.100B 1.018 +.527 .491 2355 ---- 1.050B ---- 1.047B .981 +.514 .467 2 2 2360 ---- 1.012B ---- 1.009B .943 +.499 .444 2365 ---- .975B ---- .971B .907 +.485 .422 2370 ---- .938B ---- .935B .871 +.470 .401 2375 ---- .917B ---- .917B .836 +.456 .380 2380 ---- .867B ---- .864B .802 +.441 .361 2385 ---- .833B ---- .830B .768 +.426 .342 2390 ---- .800B ---- .797B .736 +.412 .324 2395 ---- .774B ---- .773B .704 +.398 .306 2400 .537 .747B .537 .745B .674 +.385 3 .289 2405 ---- .713B ---- .713B .644 +.370 .274 2410 ---- .682B ---- .682B .615 +.357 .258 2415 ---- .652B ---- .652B .587 +.343 .244 2420 ---- .627B ---- .627B .560 +.330 .230 2425 ---- .598B ---- .595B .534 +.317 .217 2430 ---- .571B ---- .570B .509 +.304 .205 2435 ---- .545B ---- .543B .484 +.291 .193 2440 ---- .520B ---- .520B .461 +.279 .182 2445 ---- .495B ---- .495B .439 +.267 .172 2450 ---- .471B ---- .471B .417 +.255 .162 10 2455 ---- .448B ---- .448B .396 +.243 .153 2460 ---- .426B ---- .426B .376 +.232 .144 2465 ---- .405B ---- .405B .357 +.221 .136 2470 ---- .385B ---- .385B .339 +.211 .128 2475 ---- .366B ---- .366B .322 +.201 .121 2 2480 ---- .347B ---- .347B .305 +.191 .114 2485 ---- .329B ---- .329B .289 +.182 .107 2490 ---- .312B ---- .312B .274 +.173 .101 6 6 2495 ---- .296B ---- .296B .260 +.164 .096 2500 ---- .280B ---- .280B .246 +.156 .090 2 2525 ---- .215B ---- .214B .188 +.120 .068 2550 ---- .163B ---- .163B .144 +.092 .052 1 2575 ---- .123B ---- .123B .110 +.070 .040 2600 ---- .093B ---- .093B .086 +.055 .031 2625 ---- .072B ---- .071B .068 +.043 .025 2650 ---- .054B ---- .054B .054 +.034 .020 2675 .024 .044B .022A .022A .043 +.026 6 .017 2700 .016 .034B .014A .014A .036 +.022 18 .014 2725 ---- .027B ---- .027B .029 +.017 .012 2750 .009 .022B .008 .022B .025 +.015 6 .010 2775 ---- .017B ---- .017B .021 +.012 .009 2800 ---- .014B ---- .014B .017 +.010 .007 2825 ---- .012B ---- .012B .015 +.009 .006 2850 ---- .010B ---- .010B .013 +.007 .006 2875 ---- .009B ---- .009B .011 +.006 .005 2900 ---- .007B ---- .007B .010 +.006 .004 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 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.002 .003 2000 ---- ---- ---- ---- .001 -.003 .004 2025 ---- ---- ---- ---- .001 -.004 .005 2050 ---- ---- ---- ---- .002 -.006 .008 2075 ---- ---- ---- ---- .003 -.008 .011 2100 ---- ---- .013A .013A .004 -.011 .015 2125 ---- ---- .015A .015A .006 -.014 .020 2150 ---- ---- .018A .018A .010 -.019 .029 2175 ---- ---- .021A .021A .014 -.027 .041 2200 ---- ---- .025A .025A .020 -.040 .060 2225 ---- ---- .033A .033A .029 -.058 .087 2230 ---- ---- .034A .034A .031 -.062 .093 2235 ---- ---- .036A .036A .033 -.068 .101 2240 ---- ---- .038A .038A .036 -.072 .108 2245 ---- ---- .041A .041A .039 -.078 .117 2250 ---- ---- .044A .044A .041 -.085 .126 2255 ---- ---- .046A .046A .044 -.091 .135 2260 ---- ---- .050A .050A .048 -.097 .145 2265 ---- ---- .053A .053A .051 -.105 .156 2270 ---- ---- .056A .056A .055 -.113 .168 2275 ---- ---- .060A .060A .059 -.121 .180 2280 ---- ---- .064A .064A .064 -.129 .193 2285 ---- ---- .069A .069A .069 -.138 .207 2290 ---- ---- .073A .073A .074 -.147 .221 2295 ---- ---- .078A .078A .079 -.157 .236 2300 ---- ---- .084A .084A .085 -.168 .253 2305 ---- ---- .090A .090A .091 -.179 .270 2310 ---- ---- .096A .096A .098 -.189 .287 2315 ---- ---- .103A .103A .106 -.200 .306 2320 ---- ---- .110A .110A .113 -.213 .326 2325 ---- ---- .118A .118A .122 -.224 .346 2330 ---- ---- .127A .127A .131 -.237 .368 2335 ---- ---- .135A .135A .140 -.250 .390 2340 ---- .414B .144A .414B .150 -.263 .413 2345 ---- .438B .155A .438B .161 -.276 .437 2350 .178 .180 .165A .187B .172 -.291 80 .463 2355 ---- .489B .176A .489B .184 -.304 .488 2360 ---- .516B .188A .516B .197 -.318 .515 2365 ---- .544B .200A .544B .210 -.333 .543 2370 ---- .573B .213A .573B .224 -.347 .571 2375 .245 .603B .227A .227A .239 -.362 1 .601 2380 ---- .633B .241A .632B .255 -.376 .631 2385 ---- .665B .258A .664B .271 -.391 .662 2390 ---- .696B .274A .695B .289 -.405 .694 2395 ---- .729B .291A .728B .307 -.419 .726 2400 ---- .763B .309A .762B .326 -.434 .760 2405 ---- .796B .328A .796B .346 -.448 .794 2 2410 ---- .832B .347A .831B .367 -.461 .828 2 2415 ---- .868B .368A .866B .389 -.475 .864 2420 ---- ---- .389A .389A .412 -.488 .900 2 2425 ---- ---- .411A .411A .436 -.501 .937 2430 ---- ---- .434A .434A .461 -.513 .974 2435 ---- ---- .458A .458A .486 -.527 1.013 2440 ---- ---- .482A .482A .513 -.538 1.051 2445 ---- ---- .508A .508A .540 -.551 1.091 2450 ---- ---- .534A .534A .569 -.562 1.131 2455 ---- ---- .561A .561A .598 -.574 1.172 2460 ---- ---- .589A .589A .628 -.585 1.213 2465 ---- ---- .618A .618A .659 -.596 1.255 2470 ---- ---- .647A .647A .690 -.607 1.297 2475 ---- ---- .678A .678A .723 -.617 1.340 2480 ---- ---- .708A .708A .756 -.627 1.383 2485 ---- ---- .751A .751A .790 -.636 1.426 2490 ---- ---- .783A .783A .825 -.645 1.470 2495 ---- ---- .817A .817A .861 -.653 1.514 2500 ---- ---- .841A .841A .897 -.662 1.559 2525 ---- ---- 1.022A 1.022A 1.088 -.698 1.786 2550 ---- ---- 1.219A 1.219A 1.294 -.725 2.019 2575 ---- ---- 1.427A 1.427A 1.510 -.747 2.257 2600 1.747 1.747 1.647A 1.647A 1.735 -.764 1 2.499 2625 ---- ---- 1.874A 1.874A 1.966 -.776 2.742 2650 ---- ---- 2.107A 2.107A 2.202 -.785 2.987 2675 ---- ---- 2.345A 2.345A 2.442 -.791 3.233 2700 ---- ---- 2.585A 2.585A 2.684 -.797 3.481 2725 ---- ---- 2.827A 2.827A 2.927 -.801 3.728 2750 ---- ---- ---- ---- 3.172 -.804 3.976 2775 ---- ---- ---- ---- 3.418 -.807 4.225 2800 ---- ---- ---- ---- 3.665 -.809 4.474 2825 ---- ---- ---- ---- 3.912 -.811 4.723 2850 ---- ---- ---- ---- 4.160 -.812 4.972 2875 ---- ---- ---- ---- 4.408 -.814 5.222 2900 ---- ---- ---- ---- 4.657 -.814 5.471 TOTAL EST.VOL VOLUME OPEN INT SO5 JUN23 Silver Weekly 5 Options CALL 1875 ---- ---- ---- ---- 5.817 +.818 4.999 1900 ---- ---- ---- ---- 5.567 +.818 4.749 1925 ---- ---- ---- ---- 5.317 +.818 4.499 1950 ---- ---- ---- ---- 5.067 +.818 4.249 1975 ---- ---- ---- ---- 4.817 +.817 4.000 2000 ---- ---- ---- ---- 4.567 +.816 3.751 2025 ---- ---- ---- ---- 4.318 +.815 3.503 2050 ---- ---- ---- ---- 4.069 +.813 3.256 2075 ---- ---- ---- ---- 3.821 +.811 3.010 2100 ---- ---- ---- ---- 3.574 +.808 2.766 2125 ---- ---- ---- ---- 3.327 +.803 2.524 2150 ---- 2.455B ---- 2.455B 3.082 +.797 2.285 2175 ---- 2.470B ---- 2.470B 2.839 +.789 2.050 2200 ---- 2.591B ---- 2.591B 2.597 +.775 1.822 2225 ---- 2.455B ---- 2.455B 2.358 +.757 1.601 2250 ---- 2.217B ---- 2.210B 2.123 +.732 1.391 2275 ---- 1.987B ---- 1.987B 1.893 +.701 1.192 2280 ---- ---- ---- 1.253A 1.848 ---- ---- 2285 ---- 1.670B ---- ---- 1.803 +.686 1.117 2290 ---- 1.679B ---- ---- 1.758 +.678 1.080 2295 ---- 1.684B ---- ---- 1.714 +.670 1.044 2 2300 ---- 1.762B ---- 1.755B 1.670 +.661 1.009 2305 ---- 1.635B ---- ---- 1.627 +.653 .974 2310 ---- 1.591B ---- ---- 1.584 +.644 .940 2315 ---- 1.547B ---- .922B 1.541 +.634 .907 2320 ---- 1.505B ---- .923B 1.499 +.624 .875 2325 ---- 1.546B ---- 1.545B 1.458 +.615 .843 2 2330 ---- 1.419B ---- .911B 1.417 +.605 .812 2335 ---- 1.377B ---- .913B 1.376 +.594 .782 2340 ---- 1.336B ---- .912B 1.336 +.583 .753 2345 ---- 1.295B ---- .923B 1.297 +.572 .725 2350 ---- 1.342B ---- 1.338B 1.258 +.561 .697 2355 ---- 1.291B ---- 1.287B 1.219 +.549 .670 2360 1.164 1.252B 1.164 1.210B 1.182 +.538 1 .644 1 1 2365 ---- 1.214B ---- 1.211B 1.144 +.526 .618 2370 ---- 1.177B ---- 1.174B 1.108 +.514 .594 2375 ---- 1.152B ---- 1.152B 1.072 +.503 .569 2380 ---- 1.105B ---- 1.101B 1.036 +.490 .546 2385 ---- 1.069B ---- 1.066B 1.002 +.478 .524 2390 ---- 1.035B ---- 1.032B .968 +.466 .502 2395 ---- 1.001B ---- .998B .934 +.453 .481 2400 ---- .975B ---- .972B .902 +.442 .460 2405 ---- .937B ---- .937B .871 +.430 .441 2410 ---- .909B ---- .909B .840 +.418 .422 2415 ---- .873B ---- .873B .811 +.408 .403 2420 .680 .842B .680 .842B .781 +.395 2 .386 2425 ---- .818B ---- .818B .753 +.384 .369 2430 ---- .783B ---- .778B .725 +.372 .353 2435 ---- .759B ---- .757B .698 +.361 .337 2440 ---- .731B ---- .729B .671 +.349 .322 2445 ---- .704B ---- .702B .645 +.337 .308 2450 .400 .678B .400 .678B .620 +.326 1 .294 2455 ---- .651B ---- .649B .595 +.315 .280 2460 .596 .626B .596 .539A .572 +.305 1 .267 2465 ---- .602B ---- .600B .549 +.294 .255 2470 ---- .578B ---- .578B .527 +.284 .243 2475 ---- .555B ---- .555B .505 +.273 .232 2480 ---- .533B ---- .533B .485 +.264 .221 2485 ---- .512B ---- .512B .465 +.255 .210 2490 ---- .491B ---- .491B .446 +.245 .201 2495 ---- .471B ---- .471B .427 +.236 .191 2500 ---- .452B ---- .451B .409 +.227 .182 2525 ---- .365B ---- .364B .330 +.186 .144 2550 ---- .294B ---- .294B .265 +.150 .115 2575 .213 .246 .203 .221B .214 +.122 6 .092 2600 ---- .190B ---- .190B .172 +.098 .074 2625 ---- .153B ---- .153B .140 +.079 .061 2650 ---- .123B ---- .123B .115 +.065 .050 2675 ---- .099B ---- .099B .095 +.053 .042 29 2700 ---- .079B ---- .079B .079 +.044 .035 2725 ---- .065B ---- .065B .066 +.036 .030 2750 ---- .054B ---- .054B .056 +.031 .025 2775 ---- .046B ---- .046B .047 +.025 .022 2800 ---- .039B ---- .039B .040 +.021 .019 2825 ---- .034B ---- .034B .035 +.018 .017 2850 ---- .030B ---- .030B .030 +.015 .015 2875 ---- .026B ---- .026B .026 +.013 .013 2900 .022 .022 .022 .022 .023 +.012 1 .011 TOTAL EST.VOL VOLUME OPEN INT SO5 JUN23 Silver Weekly 5 Options PUT 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .002 .000 .002 1925 ---- ---- ---- ---- .002 -.001 .003 1950 ---- ---- ---- ---- .003 -.001 .004 1975 ---- ---- ---- ---- .003 -.002 .005 2000 ---- ---- ---- ---- .004 -.003 .007 2025 ---- ---- ---- ---- .006 -.004 .010 2050 ---- ---- ---- ---- .007 -.006 .013 2075 ---- ---- ---- ---- .010 -.007 .017 2100 ---- ---- .019A .019A .012 -.011 .023 2125 ---- ---- .022A .022A .016 -.014 .030 2150 ---- ---- .026A .026A .021 -.020 .041 2175 ---- ---- .031A .031A .027 -.029 .056 2200 ---- ---- .038A .038A .035 -.042 .077 2225 ---- ---- .048A .048A .046 -.060 .106 2250 ---- ---- .062A .062A .060 -.085 .145 2275 ---- ---- .081A .081A .080 -.116 .196 2280 ---- ---- ---- .085A .085 ---- ---- 2285 ---- ---- .090A .090A .090 -.130 .220 2290 ---- ---- .095A .095A .095 -.138 .233 2295 ---- .248B .101A .248B .101 -.146 .247 2300 ---- ---- .107A .107A .107 -.155 .262 2305 ---- .278B .113A .278B .114 -.163 .277 2310 ---- .294B .120A .294B .120 -.173 .293 2315 ---- .311B .126A .311B .128 -.182 .310 2320 ---- .329B .134A .329B .136 -.191 .327 2325 ---- .347B .142A .347B .144 -.201 .345 2330 ---- .367B .150A .367B .153 -.211 .364 2335 ---- .387B .159A .387B .162 -.222 .384 2340 ---- .407B .168A .407B .172 -.233 .405 2345 ---- .428B .178A .428B .182 -.244 .426 2350 ---- .451B .188A .451B .193 -.256 .449 2355 ---- .474B .198A .474B .205 -.266 .471 2360 ---- .498B .210A .498B .217 -.278 .495 2365 ---- .523B .222A .523B .230 -.290 .520 2370 .283 .548B .234A .234A .243 -.302 2 .545 3 3 2375 ---- .574B .247A .574B .257 -.313 .570 2380 ---- .601B .261A .601B .271 -.326 .597 2385 ---- .628B .275A .628B .286 -.338 .624 2390 ---- .656B .290A .656B .302 -.350 .652 2395 ---- .685B .306A .685B .319 -.362 .681 2400 ---- .715B .322A .715B .337 -.374 .711 2405 ---- .745B .340A .745B .355 -.386 .741 2410 ---- .777B .357A .777B .374 -.398 .772 2415 ---- .809B .377A .808B .395 -.408 .803 2420 ---- .841B .395A .840B .415 -.421 .836 2425 ---- .875B .416A .874B .437 -.432 .869 2430 ---- .908B .437A .907B .459 -.443 .902 2435 ---- .942B .458A .941B .481 -.456 .937 2440 ---- .977B .480A .976B .504 -.467 .971 2445 ---- 1.012B .503A 1.011B .528 -.479 1.007 2450 ---- 1.048B .526A 1.048B .553 -.490 1.043 2455 ---- ---- .550A .550A .578 -.501 1.079 2460 ---- ---- .575A .575A .605 -.511 1.116 2465 ---- ---- .601A .601A .632 -.521 1.153 2470 ---- ---- .627A .627A .659 -.532 1.191 2475 ---- ---- .653A .653A .688 -.542 1.230 2480 ---- ---- .681A .681A .717 -.552 1.269 2485 ---- ---- .710A .710A .747 -.562 1.309 2490 ---- ---- .738A .738A .778 -.571 1.349 2495 ---- ---- .768A .768A .809 -.580 1.389 2500 ---- ---- .798A .798A .841 -.589 1.430 2525 ---- ---- .959A .959A 1.011 -.630 1.641 2550 ---- ---- 1.136A 1.136A 1.196 -.665 1.861 2575 ---- ---- 1.325A 1.325A 1.394 -.694 2.088 2600 ---- ---- 1.526A 1.526A 1.602 -.718 2.320 2625 ---- ---- 1.736A 1.736A 1.819 -.737 2.556 2650 ---- ---- 1.956A 1.956A 2.043 -.752 2.795 2675 ---- ---- 2.181A 2.181A 2.273 -.763 3.036 2700 ---- ---- 2.413A 2.413A 2.506 -.773 3.279 2725 ---- ---- 2.649A 2.649A 2.743 -.781 3.524 2750 ---- ---- 2.886A 2.886A 2.982 -.787 3.769 2775 ---- ---- 3.127A 3.127A 3.224 -.792 4.016 2800 ---- ---- 3.370A 3.370A 3.467 -.796 4.263 2825 ---- ---- ---- ---- 3.711 -.799 4.510 2850 ---- ---- ---- ---- 3.956 -.802 4.758 2875 ---- ---- ---- ---- 4.202 -.804 5.006 2900 ---- ---- ---- ---- 4.448 -.807 5.255 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***