FINAL PRE-CLEARING PRICES AS OF 06/13/23 06:00 PM (CDT) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT GC Gold Futures JUN23 1960.6 1967.5 1940.3 1942.8 1944.6 -10.7 343 1955.3 212 2182 JUL23 1962.9 1976.0 1944.5 1948.8B 1949.9 -11.0 763 1960.9 435 2856 AUG23 1971.4 1985.9 1953.0 1956.9 1958.6 -11.1 194386 1969.7 122542 367780 OCT23 1991.7 2005.1 1972.8 1976.5B 1978.1 -11.2 2150 1989.3 1375 11990 DEC23 2009.9 2024.5 1991.9 1995.7B 1997.4 -11.1 6029 2008.5 4187 38266 FEB24 2028.9 2042.8B 2011.8 2015.3B 2016.4 -11.2 657 2027.6 509 5557 APR24 2053.6 2056.4 2030.7 2033.6B 2034.8 -11.3 340 2046.1 130 1837 JUN24 2052.5 2052.5 2052.3 2047.1A 2051.9 -11.3 21 2063.2 36 1209 AUG24 2063.5 2063.5 2063.5 2062.8A 2068.2 -11.2 34 2079.4 12 145 OCT24 ---- ---- ---- 2106.6B 2082.3 -11.1 18 2093.4 21 44 DEC24 2118.3 2118.5 2096.0 2096.4B 2096.5 -10.1 107 2106.6 37 745 FEB25 ---- ---- ---- ---- 2112.7 -10.1 2122.8 APR25 ---- ---- ---- ---- 2130.3 -10.1 2140.4 JUN25 ---- ---- ---- 2137.8A 2135.5 -10.1 2145.6 290 DEC25 ---- ---- ---- ---- 2161.9 -10.1 2172.0 9 JUN26 ---- ---- ---- ---- 2176.5 -10.1 2186.6 DEC26 ---- ---- ---- ---- 2201.0 -10.1 2211.1 2 JUN27 ---- ---- ---- ---- 2215.7 -10.1 2225.8 DEC27 ---- ---- ---- ---- 2238.2 -10.1 2248.3 JUN28 ---- ---- ---- ---- 2249.9 -10.1 2260.0 DEC28 ---- ---- ---- ---- 2269.4 -10.1 2279.5 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures JUN23 ---- ---- ---- ---- 1406.0 .0 1406.0 JUL23 ---- ---- ---- ---- 1410.7 .0 1410.7 AUG23 ---- ---- ---- ---- 1410.0 .0 1410.0 OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 AUG23 .0 .1 -.1 .0 .0 .0 1581 .0 DEC23 .0 .0 -.1A -.1A .0 .0 551 .0 FEB24 .0 .0 .0 .0 .0 .0 18 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUN23 ---- ---- ---- 24.420B 23.756 -.229 23.985 1 431 JUL23 24.145 24.520 23.665 23.735A 23.822 -.237 70666 24.059 58041 81411 AUG23 24.330 24.550 23.900 23.780A 23.929 -.236 12 24.165 43 28 SEP23 24.365 24.720 23.885A 23.955B 24.039 -.236 14648 24.275 13414 56491 DEC23 24.690 24.980B 24.255 24.275A 24.364 -.230 790 24.594 718 8781 JAN24 ---- ---- ---- 25.095B 24.488 -.226 24.714 2 145 MAR24 25.145 25.275B 24.630A 24.700B 24.699 -.222 121 24.921 132 1676 MAY24 25.000 25.000 24.925 24.790A 24.919 -.217 69 25.136 78 322 JUL24 25.150 25.175 25.080 25.025A 25.149 -.211 43 25.360 42 151 SEP24 ---- ---- ---- 25.545A 25.350 -.211 25.561 9 DEC24 ---- ---- ---- 26.015B 25.609 -.211 25.820 18 JAN25 ---- ---- ---- ---- 25.729 -.211 25.940 MAR25 ---- ---- ---- ---- 25.928 -.211 26.139 JUL25 ---- ---- ---- ---- 25.772 -.211 25.983 3 DEC25 ---- ---- ---- ---- 25.884 -.211 26.095 JUL26 ---- ---- ---- ---- 26.675 -.211 26.886 5 DEC26 ---- ---- ---- ---- 26.777 -.211 26.988 JUL27 ---- ---- ---- ---- 26.885 -.211 27.096 DEC27 ---- ---- ---- ---- 26.987 -.211 27.198 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUN23 ---- ---- ---- 24.470B 23.756 -.229 23.985 324 JUL23 24.140 24.585 23.665 23.740 23.822 -.237 8446 24.059 6365 7057 AUG23 24.260 24.390 23.805 23.885B 23.929 -.236 31 24.165 9 24 SEP23 24.365 24.795 23.900 23.960A 24.039 -.236 309 24.275 245 696 DEC23 24.690 25.000 24.240 24.250A 24.364 -.230 33 24.594 148 353 JAN24 24.600 24.600 24.375 24.405B 24.488 -.226 2 24.714 1 7 MAR24 24.745 24.745 24.745 24.750B 24.699 -.222 1 24.921 22 MAY24 ---- ---- ---- 25.490B 24.919 -.217 25.136 JUL24 ---- ---- ---- ---- 25.149 -.211 25.360 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option CALL 1200 ---- 782.00B 753.80A 781.70B 758.60 -11.10 769.70 1225 ---- 756.40B 729.20A 756.40B 733.60 -11.10 744.70 1250 ---- 732.00B 703.90A 731.70B 708.60 -11.10 719.70 1275 ---- 706.40B 679.40A 705.80B 683.60 -11.10 694.70 1300 ---- 681.80B 653.90A 681.50B 658.60 -11.10 669.70 1325 ---- 656.20B 629.40A 655.90B 633.60 -11.10 644.70 1350 ---- 631.80B 603.90A 631.70B 608.60 -11.10 619.70 1375 ---- 606.20B 579.20A 605.90B 583.60 -11.10 594.70 1390 ---- 591.50B 564.20A 591.50B 568.60 -11.10 579.70 1400 ---- 581.90B 553.90A 581.70B 558.60 -11.10 569.70 1410 ---- 571.50B 544.20A 571.50B 548.60 -11.10 559.70 1420 ---- 561.50B 534.20A 561.50B 538.60 -11.10 549.70 1425 ---- 556.20B 529.20A 556.00B 533.60 -11.10 544.70 1430 ---- 551.50B 524.20A 551.50B 528.60 -11.10 539.70 1440 ---- 541.50B 514.20A 541.50B 518.60 -11.10 529.70 1450 ---- 531.80B 503.90A 531.70B 508.60 -11.10 519.70 1460 ---- 521.50B 494.10A 520.70B 498.60 -11.10 509.70 1470 ---- 511.50B 484.10A 511.10B 488.60 -11.10 499.70 1475 ---- 506.30B 479.10A 505.40B 483.60 -11.10 494.70 1480 ---- 501.50B 474.10A 501.50B 478.60 -11.10 489.70 1490 ---- 491.30B 464.10A 491.30B 468.60 -11.10 479.70 1495 ---- 486.50B 459.10A 486.50B 463.60 -11.10 474.70 1500 ---- 481.90B 453.90A 481.70B 458.60 -11.10 469.70 1505 ---- 476.50B 449.10A 476.50B 453.60 -11.10 464.70 1510 ---- 471.30B 444.10A 470.90B 448.60 -11.10 459.70 2 1515 ---- 466.50B 439.10A 466.50B 443.60 -11.10 454.70 1520 ---- 461.30B 434.10A 460.70B 438.60 -11.10 449.70 1525 ---- 456.10B 429.10A 455.90B 433.60 -11.10 444.70 1530 ---- 451.30B 424.10A 450.70B 428.60 -11.10 439.70 1535 ---- 446.50B 419.10A 446.50B 423.60 -11.10 434.70 1540 ---- 441.20B 414.10A 441.10B 418.60 -11.10 429.70 1545 ---- 436.50B 409.10A 436.50B 413.60 -11.10 424.70 1550 ---- 432.00B 403.90A 431.70B 408.60 -11.10 419.70 1555 ---- 426.50B 399.10A 426.30B 403.60 -11.10 414.70 1560 ---- 421.20B 394.10A 421.10B 398.60 -11.10 409.70 1565 ---- 416.50B 389.10A 416.50B 393.60 -11.10 404.70 1570 ---- 411.30B 384.10A 411.00B 388.60 -11.10 399.70 1575 ---- 406.30B 379.10A 406.00B 383.60 -11.10 394.70 1580 ---- 401.20B 374.10A 401.00B 378.60 -11.10 389.70 1585 ---- 396.30B 369.10A 395.40B 373.60 -11.10 384.70 1590 ---- 391.20B 364.10A 391.10B 368.60 -11.10 379.70 1595 ---- 386.10B 359.10A 385.30B 363.60 -11.10 374.70 1600 ---- 382.00B 353.90A 381.70B 358.60 -11.10 369.70 8 1605 ---- 376.30B 349.10A 376.30B 353.60 -11.10 364.70 1610 ---- 371.10B 344.10A 370.10B 348.60 -11.10 359.70 1615 ---- 366.50B 339.10A 365.90B 343.60 -11.10 354.70 1620 ---- 361.10B 334.10A 361.00B 338.60 -11.10 349.70 1625 ---- 356.30B 329.10A 356.10B 333.60 -11.10 344.70 1 1630 ---- 351.10B 324.10A 351.00B 328.60 -11.10 339.70 1635 ---- 346.10B 319.10A 345.70B 323.60 -11.10 334.70 1640 ---- 341.10B 314.10A 341.10B 318.60 -11.10 329.70 1645 ---- 336.50B 309.10A 336.50B 313.60 -11.10 324.70 1650 ---- 332.00B 303.90A 331.70B 308.60 -11.10 319.70 3 1655 ---- 326.10B 299.10A 326.00B 303.60 -11.10 314.70 1660 ---- 321.10B 294.10A 321.10B 298.60 -11.10 309.70 1665 ---- 316.10B 289.10A 315.40B 293.60 -11.10 304.70 1670 ---- 311.10B 284.10A 310.40B 288.60 -11.10 299.70 1675 ---- 306.40B 278.30A 305.80B 283.60 -11.10 294.70 1680 ---- 301.10B 274.50A 300.70B 278.60 -11.10 289.70 1 1685 ---- 296.30B 269.50A 296.30B 273.60 -11.10 284.70 1690 ---- 291.20B 264.50A 290.70B 268.60 -11.10 279.70 1695 ---- 286.30B 258.30A 286.30B 263.60 -11.10 274.70 1700 ---- 284.60B 253.30A 284.60B 258.60 -11.10 269.70 94 1705 ---- 276.20B 248.30A 275.10B 253.60 -11.10 264.70 1710 ---- 271.30B 243.30A 271.20B 248.60 -11.10 259.70 1715 ---- 268.40B 238.30A 268.20B 243.60 -11.10 254.70 1720 ---- 264.60B 233.30A 264.60B 238.60 -11.10 249.70 1725 ---- 259.60B 228.40A 259.60B 233.60 -11.10 244.70 4 1730 ---- 254.60B 223.40A 254.60B 228.60 -11.10 239.70 1735 ---- 249.60B 218.40A 249.60B 223.60 -11.10 234.70 1740 ---- 244.60B 213.40A 244.60B 218.60 -11.10 229.70 1745 ---- 239.60B 208.40A 239.60B 213.60 -11.10 224.70 1750 ---- 234.60B 203.40A 234.60B 208.60 -11.10 219.70 91 1755 ---- 229.60B 198.40A 229.60B 203.60 -11.10 214.70 3 1760 ---- 224.70B 193.40A 224.70B 198.60 -11.10 209.70 18 1765 ---- 219.70B 188.40A 219.70B 193.60 -11.10 204.70 22 1770 ---- 214.70B 183.40A 214.70B 188.70 -11.00 199.70 4 1775 ---- 209.70B 178.40A 209.70B 183.70 -11.00 194.70 7 1780 ---- 204.70B 173.50A 204.70B 178.70 -11.00 189.70 1785 ---- 199.70B 168.50A 199.70B 173.70 -11.10 184.80 19 1790 ---- 194.70B 163.50A 194.70B 168.70 -11.10 179.80 1795 ---- 189.70B 158.50A 189.70B 163.70 -11.10 174.80 1800 ---- 184.70B 153.60A 184.70B 158.80 -11.00 169.80 272 1805 ---- 179.70B 148.60A 179.70B 153.80 -11.00 164.80 1 1810 ---- 174.70B 143.60A 174.70B 148.80 -11.10 159.90 142 1815 ---- 169.80B 138.70A 169.80B 143.80 -11.10 154.90 12 1820 ---- 164.80B 133.70A 164.80B 138.90 -11.00 149.90 4 1825 ---- 159.80B 128.80A 159.80B 133.90 -11.00 144.90 3 1830 ---- 154.80B 123.80A 154.80B 129.00 -11.00 140.00 11 1835 ---- 149.80B 118.90A 149.80B 124.00 -11.00 135.00 1 1840 ---- 144.90B 114.00A 144.90B 119.10 -11.00 130.10 66 1845 ---- 139.90B 109.10A 139.90B 114.20 -10.90 125.10 1 1850 ---- 135.00B 104.20A 135.00B 109.30 -10.90 120.20 623 1855 ---- 130.00B 99.30A 130.00B 104.40 -10.80 115.20 25 1860 ---- 125.10B 94.50A 125.10B 99.50 -10.80 110.30 668 1865 ---- 120.10B 89.60A 120.10B 94.60 -10.80 105.40 139 1870 ---- 115.20B 84.80A 115.20B 89.80 -10.70 100.50 256 1875 82.00 110.30B 80.10A 80.10A 85.00 -10.70 1 95.70 52 1880 ---- 105.40B 75.40A 105.40B 80.20 -10.60 90.80 195 1885 ---- 100.60B 70.70A 100.60B 75.50 -10.60 86.10 1 9 1890 ---- 95.70B 66.10A 95.70B 70.80 -10.50 81.30 288 1895 ---- 90.90B 61.60A 90.90B 66.20 -10.40 1 76.60 138 1900 80.30 86.10B 57.10A 57.10A 61.70 -10.30 30 72.00 1112 1905 ---- 81.30B 52.80A 81.30B 57.20 -10.20 67.40 554 1910 ---- 76.60B 48.60A 76.60B 52.90 -10.10 63.00 248 1915 ---- 71.90B 44.50A 71.90B 48.60 -10.00 58.60 1 29 1920 ---- 67.40B 40.50A 67.40B 44.50 -9.80 54.30 85 1925 ---- 62.80B 36.80A 62.80B 40.50 -9.60 50.10 393 1930 ---- 58.40B 33.10A 58.40B 36.80 -9.30 46.10 16 1935 ---- 54.10B 29.80A 54.10B 33.10 -9.10 42.20 35 1940 ---- 49.80B 26.50A 49.80B 29.70 -8.80 38.50 2 160 1945 ---- 45.70B 23.60A 45.70B 26.50 -8.40 34.90 116 1950 32.50 41.70B 20.80A 41.70B 23.60 -7.90 2 31.50 17 1921 1955 19.70 37.90B 18.30A 20.10B 20.80 -7.50 34 28.30 93 1960 20.30 34.30B 16.00A 16.00A 18.30 -7.00 9 25.30 1634 1965 19.50 30.90B 13.90A 15.30B 16.10 -6.40 33 22.50 16 641 1970 23.80 27.70B 12.00A 13.30B 14.00 -5.90 11 19.90 83 731 1975 19.70 24.60B 10.40A 10.40A 12.10 -5.40 280 17.50 16 1988 1980 17.00 21.80B 8.90A 9.80B 10.50 -4.90 100 15.40 61 1048 1985 16.30 19.20B 7.70A 7.70A 9.00 -4.50 15 13.50 10 616 1990 13.50 16.90B 6.50A 6.50A 7.70 -4.10 45 11.80 5 757 1995 6.10 14.80B 5.60A 5.60A 6.50 -3.70 51 10.20 471 2000 10.00 12.80B 4.60 5.10B 5.60 -3.30 527 8.90 380 2552 2005 8.80 11.10B 4.00A 4.00A 4.70 -3.00 30 7.70 25 360 2010 7.70 9.60B 3.40A 4.00B 4.00 -2.60 21 6.60 15 383 2015 6.40 8.20B 2.80 3.10B 3.40 -2.30 81 5.70 243 1262 2020 5.60 7.00B 2.30 2.60B 2.90 -2.00 1735 4.90 332 980 2025 5.50 5.90B 2.10A 2.10A 2.40 -1.80 21 4.20 33 1400 2030 4.40 5.00B 1.80 1.80 2.10 -1.50 774 3.60 808 2518 2035 3.10 4.20B 1.50A 1.50A 1.80 -1.30 12 3.10 69 682 2040 3.00 3.60B 1.30A 1.30A 1.50 -1.20 17 2.70 60 676 2045 2.10 3.00B 1.10A 1.20A 1.30 -1.00 20 2.30 4 463 2050 2.10 2.50 1.00 1.00 1.10 -.90 233 2.00 317 4585 2055 ---- 2.10B .90A 2.10B 1.00 -.70 29 1.70 2 180 2060 1.80 1.80 .80A .80A .80 -.70 157 1.50 3 785 2065 1.40 1.50B .70 .70 .70 -.60 16 1.30 5 1483 2070 ---- 1.30B .60A 1.30B .60 -.50 109 1.10 136 1215 2075 1.10 1.10 .50 .50 .60 -.40 174 1.00 4 1758 2080 1.00 1.00 .50A 1.00B .50 -.40 47 .90 31 917 2085 ---- .90B .50A .90B .40 -.40 .80 633 2090 ---- .80B .40A .80B .40 -.30 .70 2 429 2095 ---- ---- .40A .40A .40 -.30 .70 2 275 2100 .70 .80 .30 .30 .30 -.30 139 .60 11 3700 2105 .50 .50 .30A .30A .30 -.20 1 .50 7 350 2110 .60 .60 .30 .30 .30 -.20 154 .50 16 588 2115 ---- ---- .30A .30A .30 -.20 .50 5 213 2120 ---- ---- .30A .30A .20 -.20 .40 1 337 2125 ---- ---- .30A .30A .20 -.20 .40 2 1278 2130 .50 .50 .20A .30 .20 -.20 88 .40 124 877 2135 ---- ---- .20A .20A .20 -.10 .30 2 295 2140 ---- ---- .20A .20A .20 -.10 .30 1159 2145 ---- ---- .20A .20A .20 -.10 .30 1 79 2150 .30 .30 .20A .30 .20 -.10 231 .30 7 3736 2155 ---- ---- .20A .20A .20 -.10 .30 219 2160 ---- ---- ---- ---- .20 .00 1 .20 1 858 2165 ---- ---- ---- ---- .10 -.10 2 .20 82 2170 ---- ---- ---- ---- .10 -.10 2 .20 2 366 2175 ---- ---- ---- ---- .10 -.10 .20 100 575 2180 ---- ---- .10A .10A .10 -.10 .20 218 2185 ---- ---- .10A .10A .10 -.10 60 .20 200 2190 ---- ---- .10A .10A .10 -.10 .20 129 2195 .20 .20 .10A .20 .10 -.10 2 .20 279 2200 ---- ---- .10A .10A .10 -.10 1 .20 1 6160 2205 ---- ---- .10A .10A .10 -.10 .20 2 143 2210 ---- ---- ---- ---- .10 .00 .10 2 164 2215 ---- ---- ---- ---- .10 .00 .10 2 397 2220 .10 .10 .10 .10 .10 .00 1 .10 178 2225 ---- ---- ---- ---- .10 .00 .10 1339 2230 ---- ---- ---- ---- .10 .00 .10 3636 2235 ---- ---- ---- ---- .10 .00 .10 2 213 2240 ---- ---- ---- ---- .10 .00 .10 167 2245 ---- ---- ---- ---- .10 .00 .10 2 64 2250 ---- ---- ---- ---- .10 .00 1 .10 1 2816 2255 ---- ---- ---- ---- .10 .00 .10 46 2260 ---- ---- ---- ---- .10 .00 .10 39 2265 ---- ---- ---- ---- .10 .00 .10 90 2270 ---- ---- ---- ---- .10 .00 .10 500 769 2275 ---- ---- ---- ---- .10 .00 .10 1212 2280 ---- ---- ---- ---- .10 .00 .10 137 2290 ---- ---- ---- ---- .10 .00 .10 150 2300 ---- ---- ---- ---- .10 .00 .10 5683 2310 ---- ---- ---- ---- .10 .00 .10 65 2320 ---- ---- ---- ---- .10 .00 .10 49 2325 ---- ---- ---- ---- .10 .00 .10 419 2330 ---- ---- ---- ---- .10 .00 .10 169 2340 ---- ---- ---- ---- .10 .00 .10 246 2350 ---- ---- ---- ---- .10 .00 .10 656 2360 ---- ---- ---- ---- .10 .00 .10 139 2370 ---- ---- ---- ---- .10 .00 .10 184 2375 ---- ---- ---- ---- .10 .00 .10 223 2380 ---- ---- ---- ---- .10 .00 .10 243 2400 ---- ---- ---- ---- .10 .00 .10 750 2425 ---- ---- ---- ---- .10 .00 .10 146 2450 ---- ---- ---- ---- .10 .00 .10 5387 2475 ---- ---- ---- ---- .10 .00 .10 140 2500 ---- ---- ---- ---- .10 .00 .10 1443 2525 ---- ---- ---- ---- .10 .00 .10 1 140 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 ---- 781.30B 754.40A 781.00B 758.60 -11.10 769.70 1225 ---- 755.90B 729.50A 755.90B 733.60 -11.10 744.70 1250 ---- 731.30B 704.40A 730.20B 708.60 -11.10 719.70 1275 ---- 706.40B 679.50A 706.40B 683.60 -11.10 694.70 1300 ---- 681.20B 654.40A 681.20B 658.60 -11.10 669.70 1325 ---- 655.90B 629.50A 655.90B 633.60 -11.10 644.70 1350 ---- 631.20B 604.50A 630.90B 608.60 -11.10 619.70 1375 ---- 606.10B 579.40A 605.90B 583.60 -11.10 594.70 1390 ---- 591.30B 564.40A 590.20B 568.60 -11.10 579.70 1400 ---- 581.20B 554.40A 580.90B 558.60 -11.10 569.70 1410 ---- 571.30B 544.50A 570.20B 548.60 -11.10 559.70 1420 ---- 561.20B 534.50A 561.20B 538.60 -11.10 549.70 1425 ---- 556.10B 529.50A 555.90B 533.60 -11.10 544.70 1430 ---- 551.10B 524.50A 550.20B 528.60 -11.10 539.70 1440 ---- 541.10B 514.50A 540.20B 518.60 -11.10 529.70 1450 ---- 531.90B 503.80A 531.60B 508.60 -11.10 519.70 1 1460 ---- 521.10B 494.50A 520.00B 498.60 -11.10 509.70 1 1470 ---- 511.20B 484.40A 510.60B 488.60 -11.10 499.70 1475 ---- 506.10B 479.50A 505.90B 483.60 -11.10 494.70 1480 ---- 501.10B 474.40A 500.80B 478.60 -11.10 489.70 1490 ---- 491.00B 464.50A 490.90B 468.60 -11.10 479.70 1495 ---- 486.40B 459.50A 486.20B 463.60 -11.10 474.70 1500 ---- 481.30B 454.40A 480.90B 458.60 -11.10 469.70 1505 ---- 476.20B 449.50A 476.20B 453.60 -11.10 464.70 1510 ---- 471.10B 444.40A 470.00B 448.60 -11.10 459.70 1515 ---- 466.10B 439.40A 466.00B 443.60 -11.10 454.70 1520 ---- 461.10B 434.40A 460.00B 438.60 -11.10 449.70 1525 ---- 456.20B 429.40A 456.20B 433.60 -11.10 444.70 1530 ---- 451.20B 424.40A 451.20B 428.60 -11.10 439.70 1535 ---- 446.10B 419.40A 446.00B 423.60 -11.10 434.70 1540 ---- 441.20B 414.40A 440.30B 418.60 -11.10 429.70 1545 ---- 436.20B 409.40A 436.00B 413.60 -11.10 424.70 1550 ---- 431.20B 404.40A 430.80B 408.60 -11.10 419.70 1555 ---- 426.40B 399.40A 426.40B 403.60 -11.10 414.70 1560 ---- 421.20B 394.40A 420.70B 398.60 -11.10 409.70 1565 ---- 416.40B 389.40A 415.30B 393.60 -11.10 404.70 1570 ---- 411.20B 384.40A 411.20B 388.60 -11.10 399.70 1575 ---- 406.20B 379.40A 405.80B 383.60 -11.10 394.70 13 1580 ---- 401.20B 374.40A 400.80B 378.60 -11.10 389.70 1585 ---- 396.20B 369.40A 395.70B 373.60 -11.10 384.70 1590 ---- 391.20B 364.40A 390.70B 368.60 -11.10 379.70 1595 ---- 386.20B 359.40A 385.70B 363.60 -11.10 374.70 1600 ---- 381.20B 354.40A 380.90B 358.60 -11.10 369.70 1605 ---- 376.20B 349.40A 375.00B 353.60 -11.10 364.70 1610 ---- 371.20B 344.40A 370.60B 348.60 -11.10 359.70 1615 ---- 366.20B 339.40A 365.70B 343.60 -11.10 354.70 1620 ---- 361.20B 334.40A 360.70B 338.60 -11.10 349.70 1625 ---- 356.20B 329.40A 355.60B 333.60 -11.10 344.70 1630 ---- 351.20B 324.40A 350.00B 328.60 -11.10 339.70 1635 ---- 346.20B 319.40A 345.90B 323.60 -11.10 334.70 1640 ---- 341.20B 314.40A 341.00B 318.60 -11.10 329.70 1645 ---- 336.20B 309.40A 336.00B 313.60 -11.10 324.70 1650 ---- 331.80B 303.90A 331.50B 308.60 -11.10 319.70 66 1655 ---- 326.20B 299.40A 326.00B 303.60 -11.10 314.70 1660 ---- 321.20B 294.40A 320.00B 298.60 -11.10 309.70 1665 ---- 316.20B 289.40A 315.70B 293.60 -11.10 304.70 1 1670 ---- 311.20B 284.20A 310.90B 288.60 -11.10 299.70 1675 ---- 306.20B 279.20A 306.00B 283.60 -11.10 294.70 65 1680 ---- 301.30B 274.20A 301.30B 278.60 -11.10 289.70 1685 ---- 296.20B 269.20A 295.40B 273.60 -11.10 284.70 1690 ---- 291.30B 264.20A 291.30B 268.60 -11.10 279.70 1695 ---- 286.30B 259.20A 285.40B 263.60 -11.10 274.70 1700 ---- 282.00B 253.40A 281.70B 258.60 -11.10 269.70 188 1705 ---- 276.30B 249.50A 276.30B 253.60 -11.10 264.70 1710 ---- 271.30B 244.20A 271.30B 248.60 -11.10 259.70 1715 ---- 266.20B 239.50A 265.10B 243.60 -11.10 254.70 1720 ---- 261.30B 234.40A 261.30B 238.60 -11.10 249.70 4 1725 ---- 259.70B 228.50A 259.70B 233.70 -11.00 244.70 11 1730 ---- 251.20B 224.20A 250.10B 228.70 -11.00 239.70 1735 ---- 246.40B 219.30A 245.50B 223.70 -11.10 234.80 1 1740 ---- 241.50B 214.30A 240.90B 218.70 -11.10 229.80 1745 ---- 236.30B 209.30A 236.00B 213.80 -11.00 224.80 66 1750 ---- 234.70B 203.70A 234.70B 208.80 -11.10 219.90 465 1755 ---- 226.60B 199.80A 226.60B 203.90 -11.00 214.90 1 1760 ---- 221.60B 194.50A 220.30B 198.90 -11.10 210.00 4 1765 ---- 216.70B 189.60A 216.60B 194.00 -11.00 205.00 3 1770 ---- 211.70B 185.00A 211.40B 189.10 -11.00 200.10 104 1775 ---- 209.90B 179.00A 209.90B 184.10 -11.00 195.10 933 1780 ---- 201.90B 175.20A 201.90B 179.20 -11.00 190.20 5 1785 ---- 196.90B 170.30A 195.60B 174.30 -11.00 185.30 1790 ---- 192.00B 165.10A 192.00B 169.50 -10.90 180.40 2 1795 ---- 187.00B 160.50A 186.60B 164.60 -10.90 175.50 2 1800 ---- 185.40B 154.80A 185.40B 159.70 -10.90 170.60 108 1805 ---- 177.20B 150.50A 176.40B 154.90 -10.80 165.70 1 1810 ---- 172.40B 145.70A 172.40B 150.10 -10.80 160.90 5 1815 ---- 167.40B 141.00A 167.40B 145.30 -10.70 156.00 10 1820 ---- 162.60B 136.50A 162.50B 140.50 -10.70 151.20 1825 ---- 161.00B 130.80A 161.00B 135.70 -10.70 146.40 141 1830 ---- 152.90B 126.70A 152.80B 131.00 -10.70 141.70 1123 1835 ---- 148.10B 122.30A 148.00B 126.30 -10.60 136.90 5 1840 ---- 143.30B 117.70A 143.30B 121.60 -10.60 132.20 1 1845 ---- 138.70B 112.20A 137.80B 117.00 -10.50 127.50 1850 ---- 137.00B 107.60A 137.00B 112.40 -10.50 122.90 2 986 1855 ---- 129.20B 103.20A 129.20B 107.90 -10.40 118.30 38 1860 ---- 124.50B 98.70A 124.40B 103.40 -10.30 113.70 385 1865 ---- 119.90B 94.40A 119.20B 98.90 -10.30 109.20 1870 ---- 118.40B 90.10A 118.40B 94.60 -10.10 104.70 15 1875 ---- 113.90B 85.80A 113.90B 90.20 -10.10 100.30 354 1880 ---- 109.30B 81.70A 109.30B 86.00 -10.00 1 96.00 34 1885 ---- 104.90B 77.60A 104.90B 81.80 -9.90 91.70 78 1890 ---- 100.40B 73.60A 100.40B 77.80 -9.70 1 87.50 1 133 1895 ---- 96.10B 69.80A 96.10B 73.80 -9.60 1 83.40 6 1900 78.10 91.80B 66.00A 66.00A 69.90 -9.40 1 79.30 1437 1905 ---- 87.60B 62.30A 87.60B 66.10 -9.30 75.40 85 1910 62.30 83.40B 58.80A 63.20B 62.40 -9.10 2 71.50 2 227 1915 ---- 79.40B 55.40A 79.40B 58.90 -8.80 67.70 173 1920 71.90 75.40B 52.10A 52.10A 55.40 -8.70 3 64.10 282 1925 ---- 71.50B 48.90A 71.50B 52.10 -8.40 60.50 25 260 1930 ---- 67.70B 45.80A 67.50B 48.90 -8.20 57.10 2 15 1935 ---- 64.10B 42.90A 64.10B 45.90 -7.90 53.80 1 162 1940 ---- 60.50B 40.20A 60.30B 43.00 -7.60 50.60 12 155 1945 45.50 57.10B 37.40A 46.90B 40.20 -7.40 1 47.60 27 146 1950 47.10 53.80B 35.00A 35.00A 37.50 -7.10 5 44.60 1549 1955 ---- 50.60B 32.50A 50.60B 35.00 -6.80 1 41.80 302 1960 43.70 47.60B 30.20A 31.60B 32.60 -6.50 84 39.10 12 506 1965 ---- 44.60B 28.10A 44.40B 30.40 -6.20 36.60 47 564 1970 32.40 41.80B 26.10A 26.10A 28.30 -5.90 6 34.20 62 594 1975 34.60 39.20B 24.20A 24.20A 26.20 -5.60 34 31.80 1 1202 1980 33.30 36.60B 22.30A 23.10A 24.30 -5.40 136 29.70 17 450 1985 ---- 34.20B 20.70A 34.20B 22.60 -5.00 53 27.60 43 195 1990 28.40 31.90B 19.10A 19.10A 20.90 -4.80 3 25.70 4 309 1995 18.70 29.70B 17.60A 19.50B 19.30 -4.50 18 23.80 58 189 2000 23.00 27.60B 16.00 17.10B 17.80 -4.30 250 22.10 72 3832 2005 23.80 25.70B 15.00A 15.00A 16.40 -4.10 1 20.50 32 539 2010 20.90 23.90B 13.80 15.30B 15.20 -3.80 28 19.00 105 508 2015 19.40 22.10B 12.70A 12.70A 14.00 -3.60 76 17.60 42 155 2020 18.20 20.50B 11.60A 11.60A 12.80 -3.40 58 16.20 8 424 2025 16.50 19.00B 10.60 11.20B 11.80 -3.20 251 15.00 65 1653 2030 15.70 17.70B 9.80A 9.80A 10.90 -3.00 131 13.90 348 2035 13.00 16.30B 9.00 10.10B 10.00 -2.80 680 12.80 8 61 2040 13.40 15.10B 8.30A 8.30A 9.20 -2.60 10 11.80 489 1035 2045 8.20 13.90B 7.60A 7.60A 8.40 -2.50 6 10.90 20 416 2050 10.80 12.80B 7.00 7.30B 7.70 -2.40 55 10.10 22 5472 2055 7.80 11.80B 6.40A 8.00B 7.10 -2.20 9 9.30 2 176 2060 9.30 10.90B 5.90 6.60B 6.50 -2.10 37 8.60 7 994 2065 8.70 10.10B 5.30 5.60B 6.00 -1.90 17 7.90 21 410 2070 6.50 9.30B 4.80 5.10B 5.50 -1.80 157 7.30 8 444 2075 4.60 8.50B 4.60 4.60A 5.10 -1.60 46 6.70 218 2892 2080 7.00 7.80B 4.20A 4.40B 4.60 -1.60 105 6.20 35 1658 2085 6.00 7.20B 3.90A 3.90A 4.30 -1.40 10 5.70 8 258 2090 5.80 6.70B 3.60A 4.40B 3.90 -1.40 13 5.30 2 299 2095 5.40 6.10B 3.20A 3.20A 3.60 -1.30 23 4.90 3 320 2100 5.50 5.70B 3.00A 3.00A 3.30 -1.20 1409 4.50 143 12127 2105 ---- 5.20B 2.80A 5.20B 3.10 -1.10 1 4.20 1 139 2110 3.40 4.80B 2.60A 3.00B 2.80 -1.10 7 3.90 4 3059 2115 ---- 4.40B 2.40A 4.40B 2.60 -1.00 419 3.60 130 319 2120 2.60 4.10B 2.10 2.20A 2.40 -.90 85 3.30 1 483 2125 3.40 3.80B 2.00A 2.00A 2.30 -.80 131 3.10 205 1506 2130 3.30 3.50B 1.90A 1.90A 2.10 -.80 68 2.90 3 209 2135 3.00 3.20 1.70 1.80 1.90 -.80 32 2.70 164 2140 2.70 3.00B 1.60A 1.60A 1.80 -.70 23 2.50 4 168 2145 2.30 2.80B 1.50A 1.50A 1.70 -.60 4 2.30 3 172 2150 2.00 2.60B 1.50 1.50A 1.60 -.60 34 2.20 159 3956 2155 1.40 2.40B 1.40 1.40A 1.50 -.50 7 2.00 1 279 2160 2.10 2.20B 1.30 1.30A 1.40 -.50 13 1.90 19 653 2165 ---- 2.10B 1.20A 2.10B 1.30 -.50 1 1.80 301 2170 1.50 2.00B 1.10A 1.10A 1.20 -.50 11 1.70 11 817 2175 1.00 1.80B 1.00 1.00 1.10 -.50 5 1.60 750 2180 ---- 1.70B 1.00A 1.70B 1.10 -.40 1.50 3 626 2185 ---- 1.60B .90A 1.60B 1.00 -.40 1.40 126 2190 ---- 1.50B .90A 1.50B .90 -.40 1.30 1 95 2195 ---- 1.40B .80A 1.40B .90 -.30 1.20 10 97 2200 1.00 1.30B .80 .80 .80 -.30 206 1.10 21 4477 2205 ---- 1.20B .70A 1.20B .80 -.30 1.10 36 2210 ---- 1.10B .70A 1.10B .70 -.30 1.00 97 2215 ---- 1.10B .60A 1.10B .70 -.30 1.00 1041 2220 ---- 1.00B .60A 1.00B .70 -.20 1 .90 210 2225 .70 .90B .50 .50 .60 -.20 813 .80 1 1329 2230 ---- .90B .50A .90B .60 -.20 .80 299 2235 ---- ---- .50A .50A .60 -.20 .80 39 2240 ---- .80B .50A .80B .50 -.20 .70 443 2245 ---- ---- .50A .50A .50 -.20 .70 38 2250 ---- .70B .40A .70B .50 -.10 12 .60 50 5360 2255 ---- .70B .40A .70B .40 -.20 .60 32 2260 .40 .40 .30 .30 .40 -.20 3 .60 118 2265 ---- .60B .40A .60B .40 -.10 1 .50 109 2270 ---- .60B .40A .60B .40 -.10 .50 10 41 2275 .30 .30 .30 .30 .40 -.10 30 .50 148 2280 ---- ---- .40A .40A .30 -.20 .50 100 219 2290 ---- .50B .30A .50B .30 -.10 .40 149 2300 ---- ---- .30A .30A .30 -.10 32 .40 14 1706 2310 ---- ---- .30A .30A .20 -.20 .40 116 2320 ---- ---- ---- ---- .20 -.10 .30 13 90 2325 .30 .30 .30 .30 .20 -.10 27 .30 136 2330 ---- ---- .20A .20A .20 -.10 .30 116 2340 .30 .30 .30 .30 .20 -.10 1 .30 67 2350 .30 .30 .20 .20 .20 -.10 3 .30 558 2360 ---- ---- ---- ---- .20 .00 .20 113 2370 ---- ---- ---- ---- .20 .00 .20 74 2375 ---- ---- ---- ---- .20 .00 .20 274 2380 .10 .10 .10 .10 .10 -.10 2 .20 128 2400 .20 .20 .20 .20 .10 -.10 1 .20 1405 2425 ---- ---- ---- ---- .10 -.10 .20 25 257 2450 .10 .10 .10 .10 .10 -.10 7 .20 1464 2475 ---- ---- ---- ---- .10 -.10 .20 255 2500 ---- ---- ---- ---- .10 -.10 .20 14 2304 2525 .10 .10 .10 .10 .10 -.10 26 .20 931 2550 .10 .10 .10 .10 .10 -.10 26 .20 8 739 2575 ---- ---- ---- ---- .10 .00 .10 913 2600 ---- ---- ---- ---- .10 .00 .10 1568 2625 ---- ---- ---- ---- .10 .00 .10 2650 ---- ---- ---- ---- .10 .00 .10 54 3000 .10 .10 .10 .10 .10 .00 111 .10 1500 3500 ---- ---- ---- ---- .10 .00 .10 9 4000 .10 .10 .10 .10 .10 .00 111 .10 511 OG SEP23 Gold Option CALL 1200 ---- 801.00B 773.80A 801.00B 778.10 -11.20 789.30 2 1225 ---- 775.10B 749.20A 775.10B 753.10 -11.20 764.30 1250 ---- 750.20B 724.20A 750.20B 728.10 -11.20 739.30 1275 ---- 725.00B 699.20A 723.60B 703.10 -11.20 714.30 1300 ---- 700.40B 674.20A 700.40B 678.10 -11.20 689.30 1325 ---- 675.10B 649.20A 673.90B 653.10 -11.20 664.30 1350 ---- 651.10B 623.80A 650.60B 628.10 -11.20 639.30 1 1375 ---- 625.10B 599.20A 625.00B 603.10 -11.20 614.30 1 1400 ---- 599.90B 574.10A 598.60B 578.10 -11.20 589.30 1410 ---- 590.30B 564.20A 590.30B 568.10 -11.20 579.30 1420 ---- 580.30B 554.20A 580.30B 558.10 -11.20 569.30 1425 ---- 575.10B 549.20A 574.00B 553.10 -11.20 564.30 1430 ---- 570.10B 544.20A 570.10B 548.10 -11.20 559.30 1440 ---- 560.10B 534.20A 560.10B 538.10 -11.20 549.30 1450 ---- 551.20B 523.70A 551.10B 528.10 -11.20 539.30 1 1460 ---- 540.00B 514.20A 540.00B 518.10 -11.20 529.30 1470 ---- 530.00B 504.20A 528.60B 508.10 -11.20 519.30 1475 ---- 525.20B 499.20A 525.20B 503.10 -11.20 514.30 1480 ---- 520.10B 494.20A 520.10B 498.10 -11.20 509.30 1490 ---- 510.20B 484.20A 510.10B 488.10 -11.20 499.30 1500 ---- 500.20B 474.20A 500.20B 478.10 -11.20 489.30 1505 ---- 495.30B 469.20A 495.30B 473.10 -11.20 484.30 1510 ---- 490.30B 464.20A 490.30B 468.10 -11.20 479.30 1515 ---- 485.40B 459.20A 483.20B 463.10 -11.20 474.30 1520 ---- 480.20B 454.10A 480.20B 458.10 -11.20 469.30 1525 ---- 475.10B 449.10A 473.30B 453.10 -11.20 464.30 1530 ---- 470.40B 444.10A 468.60B 448.10 -11.20 459.30 1535 ---- 465.20B 439.10A 463.90B 443.10 -11.20 454.30 1540 ---- 460.10B 434.10A 458.60B 438.10 -11.20 449.30 1545 ---- 455.40B 429.10A 453.90B 433.10 -11.20 444.30 1550 ---- 450.30B 424.10A 449.90B 428.10 -11.20 439.30 1555 ---- 445.40B 419.20A 445.40B 423.10 -11.20 434.30 1560 ---- 440.10B 414.20A 440.10B 418.10 -11.20 429.30 1565 ---- 435.40B 409.20A 435.40B 413.10 -11.20 424.30 1570 ---- 430.20B 404.10A 428.10B 408.10 -11.20 419.30 1575 ---- 425.20B 399.10A 425.20B 403.10 -11.20 414.30 1580 ---- 420.20B 394.10A 418.90B 398.10 -11.20 409.30 1585 ---- 415.40B 389.10A 415.40B 393.10 -11.20 404.30 1 1590 ---- 410.20B 384.10A 410.20B 388.10 -11.20 399.30 1595 ---- 405.40B 379.10A 405.40B 383.10 -11.20 394.30 1600 ---- 400.20B 374.10A 400.20B 378.10 -11.20 389.30 1605 ---- 395.40B 369.10A 395.40B 373.10 -11.20 384.30 1610 ---- 390.10B 364.10A 388.10B 368.10 -11.20 379.30 1615 ---- 385.10B 359.10A 384.00B 363.10 -11.20 374.30 1 1620 ---- 380.20B 354.10A 379.90B 358.10 -11.20 369.30 1625 ---- 375.20B 349.00A 375.20B 353.10 -11.20 364.30 1630 ---- 370.20B 344.10A 369.80B 348.10 -11.20 359.30 1635 ---- 364.90B 339.10A 364.80B 343.10 -11.20 354.30 1640 ---- 360.10B 334.10A 360.10B 338.10 -11.20 349.30 1645 ---- 355.10B 329.10A 355.10B 333.10 -11.20 344.30 1650 ---- 351.10B 323.50A 350.80B 328.10 -11.20 339.30 1 1655 ---- 344.90B 319.10A 343.80B 323.10 -11.20 334.30 1660 ---- 340.10B 314.10A 339.00B 318.10 -11.20 329.30 1665 ---- 335.10B 309.10A 334.00B 313.10 -11.20 324.30 1670 ---- 330.10B 304.10A 328.80B 308.10 -11.20 319.30 1675 302.80 325.30B 297.80A 297.80A 303.10 -11.20 1 314.30 1680 ---- 320.30B 294.10A 318.80B 298.10 -11.20 309.30 1685 ---- 315.00B 289.00A 313.50B 293.10 -11.20 304.30 1690 ---- 310.20B 284.10A 310.20B 288.10 -11.20 299.30 1695 ---- 305.10B 279.10A 304.00B 283.20 -11.10 294.30 1 1700 ---- 304.20B 273.00A 304.20B 278.20 -11.10 289.30 16 1705 ---- 295.40B 269.10A 295.40B 273.20 -11.20 284.40 1710 ---- 290.50B 264.20A 290.40B 268.30 -11.10 279.40 1715 ---- 285.40B 259.20A 285.30B 263.30 -11.10 274.40 1720 ---- 280.40B 254.30A 280.30B 258.40 -11.10 269.50 1725 ---- 279.40B 248.30A 279.40B 253.40 -11.10 264.50 1730 ---- 270.50B 244.40A 269.40B 248.50 -11.10 259.60 1735 ---- 265.60B 239.50A 263.90B 243.60 -11.00 254.60 1740 ---- 260.90B 234.60A 260.90B 238.70 -11.00 249.70 1 1745 ---- 255.80B 229.70A 255.30B 233.80 -11.00 244.80 1750 ---- 254.70B 223.80A 254.70B 228.90 -11.00 239.90 18 1755 ---- 246.10B 220.00A 246.00B 224.00 -11.00 235.00 1760 ---- 241.10B 215.10A 241.10B 219.10 -11.00 230.10 1 1765 ---- 236.20B 210.30A 236.20B 214.30 -10.90 225.20 1770 ---- 231.20B 205.40A 229.60B 209.40 -10.90 220.30 1 1775 ---- 230.20B 199.60A 230.20B 204.60 -10.90 215.50 2 1780 ---- 221.70B 195.80A 219.90B 199.80 -10.80 210.60 2 1785 ---- 216.70B 191.00A 216.70B 195.00 -10.80 205.80 16 1790 ---- 212.00B 186.30A 210.70B 190.20 -10.80 201.00 3 1795 ---- 207.10B 181.60A 205.20B 185.40 -10.80 196.20 7 1800 ---- 205.90B 175.80A 205.90B 180.70 -10.80 191.50 3047 1805 ---- 197.50B 172.10A 197.50B 176.00 -10.70 186.70 1810 ---- 192.60B 167.50A 192.40B 171.30 -10.70 182.00 4 1815 ---- 188.00B 162.80A 186.90B 166.60 -10.70 177.30 1820 ---- 183.20B 158.20A 182.90B 162.00 -10.60 172.60 10 1825 ---- 182.20B 152.60A 182.20B 157.30 -10.70 168.00 2 1830 ---- 173.70B 148.00A 173.60B 152.80 -10.50 163.30 1835 ---- 169.00B 143.50A 168.90B 148.20 -10.50 158.70 1840 ---- 164.60B 139.10A 164.20B 143.70 -10.50 154.20 66 1845 ---- 160.00B 134.60A 158.80B 139.30 -10.40 149.70 1 1850 ---- 159.00B 130.30A 159.00B 134.80 -10.40 145.20 5026 1855 ---- 154.40B 125.90A 154.40B 130.50 -10.20 140.70 1860 125.70 149.80B 121.70A 121.70A 126.10 -10.20 1 136.30 1 1865 ---- 145.30B 117.50A 145.30B 121.90 -10.10 132.00 1870 ---- 140.90B 113.30A 140.90B 117.70 -10.00 127.70 1 1875 ---- 136.50B 109.20A 136.50B 113.50 -9.90 123.40 98 1880 ---- 132.10B 105.20A 132.10B 109.40 -9.90 119.30 252 1885 ---- 127.80B 101.20A 127.80B 105.40 -9.70 115.10 12 1890 ---- 123.60B 97.40A 123.60B 101.50 -9.60 111.10 25 1895 ---- 119.40B 93.60A 119.40B 97.60 -9.50 107.10 68 1900 ---- 115.20B 89.90A 115.20B 93.80 -9.30 103.10 170 1905 ---- 111.20B 86.20A 111.20B 90.10 -9.20 99.30 16 1910 85.80 107.10B 82.70A 82.70A 86.40 -9.10 1 95.50 25 1915 ---- 103.20B 79.20A 103.20B 82.90 -8.90 91.80 221 1920 ---- 99.30B 75.90A 99.30B 79.40 -8.80 88.20 1 42 1925 ---- 95.50B 72.60A 95.50B 76.10 -8.60 84.70 6 1930 ---- 91.80B 69.50A 91.80B 72.80 -8.40 81.20 212 1935 ---- 88.20B 66.40A 88.20B 69.60 -8.30 77.90 700 1940 ---- 84.70B 63.40A 84.70B 66.60 -8.00 74.60 2 1945 77.70 81.20B 60.60A 60.60A 63.60 -7.80 1 71.40 20 1950 ---- 77.80B 57.80A 77.60B 60.70 -7.60 49 68.30 399 1955 ---- 74.60B 55.10A 74.60B 57.90 -7.40 65.30 46 1960 ---- 71.40B 52.50A 71.40B 55.20 -7.20 62.40 1 6 1965 ---- 68.30B 50.10A 68.30B 52.60 -7.00 59.60 4 1970 ---- 65.30B 47.60A 65.10B 50.10 -6.80 2 56.90 245 1975 56.00 62.50B 45.30A 45.30A 47.70 -6.60 2 54.30 1 948 1980 ---- 59.70B 43.10A 59.70B 45.40 -6.40 51.80 35 1985 45.20 57.00B 41.00A 41.00A 43.20 -6.20 2 49.40 353 1990 ---- 54.40B 38.90A 54.40B 41.10 -6.00 47.10 307 1995 47.00 51.90B 37.00A 51.90B 39.00 -5.80 1 44.80 2 1028 2000 45.60 49.50B 35.10A 35.90A 37.10 -5.60 190 42.70 100 10199 2005 ---- 47.10B 33.30A 47.10B 35.20 -5.40 40.60 31 142 2010 33.30 44.90B 31.60A 31.60A 33.40 -5.20 22 38.60 158 2015 34.80 42.70B 30.00A 35.60B 31.70 -5.00 15 36.70 1 198 2020 37.30 40.60B 28.50A 28.50A 30.10 -4.80 50 34.90 120 2025 35.00 38.70B 27.00A 27.00A 28.50 -4.70 106 33.20 1476 2030 27.30 36.70B 25.60A 25.60A 27.10 -4.40 15 31.50 173 2035 ---- 34.90B 24.20A 34.80B 25.70 -4.20 29.90 141 2040 ---- 33.20B 22.90A 33.20B 24.30 -4.10 28.40 224 2045 22.00 31.50B 21.70 22.50B 23.10 -3.90 6 27.00 81 2050 27.10 29.90B 20.50A 20.60A 21.90 -3.70 934 25.60 2 2866 2055 19.50 28.40B 19.40A 20.20B 20.70 -3.60 1 24.30 35 2060 ---- 26.90B 18.40A 26.70B 19.60 -3.50 23.10 1395 2065 19.70 25.60B 17.40A 17.40A 18.60 -3.30 1 21.90 1 287 2070 21.60 24.30B 16.40A 16.40A 17.60 -3.20 2 20.80 35 2075 18.50 23.00B 15.50 16.80B 16.70 -3.00 40 19.70 791 2080 16.90 21.80B 14.70A 16.20B 15.80 -2.90 7 18.70 1 280 2085 16.40 20.70B 13.90A 16.50B 15.00 -2.70 15 17.70 6 310 2090 ---- 19.60B 13.20A 19.50B 14.20 -2.60 16.80 22 2095 ---- 18.70B 12.50A 18.60B 13.40 -2.50 15.90 29 2100 15.60 17.70B 11.80A 11.80A 12.70 -2.40 1000 15.10 114 4061 2105 13.20 16.70B 11.20A 11.60B 12.10 -2.20 23 14.30 7 55 2110 ---- 15.80B 10.60A 15.70B 11.40 -2.20 7 13.60 97 2115 ---- 15.00B 10.00A 14.90B 10.80 -2.00 12.80 36 2120 ---- 14.20B 9.50A 14.10B 10.30 -1.90 20 12.20 2 48 2125 10.00 13.40B 9.00A 10.10B 9.70 -1.80 4 11.50 8 1622 2130 ---- 12.70B 8.50A 12.70B 9.20 -1.70 10.90 78 2135 9.60 12.10B 8.00A 8.00A 8.70 -1.70 15 10.40 544 2140 ---- 11.40B 7.60A 11.40B 8.30 -1.50 9.80 17 2145 ---- 10.80B 7.30A 10.80B 7.90 -1.40 9.30 62 2150 9.70 10.30B 6.90A 6.90A 7.40 -1.50 126 8.90 177 10307 2155 7.70 9.70B 6.60A 6.60A 7.10 -1.30 15 8.40 173 2160 6.10 9.20B 6.10 6.30B 6.70 -1.30 2 8.00 233 2165 ---- 8.70B 5.90A 8.70B 6.40 -1.20 7.60 35 2170 ---- 8.30B 5.60A 8.30B 6.00 -1.20 1 7.20 1 738 2175 7.20 7.90B 5.30A 5.30A 5.70 -1.20 11 6.90 30 896 2180 6.60 7.50B 5.00 5.10B 5.40 -1.10 17 6.50 9 81 2185 5.60 7.10B 4.80 4.80 5.20 -1.00 12 6.20 2 380 2190 ---- 6.70B 4.50A 6.70B 4.90 -1.00 5.90 23 2195 ---- 6.40B 4.30A 6.40B 4.60 -1.00 5.60 1 23 2200 5.90 6.10 4.00 4.10B 4.40 -.90 213 5.30 20 1945 2205 ---- 5.70B 3.90A 5.70B 4.20 -.90 5.10 5 2210 ---- 5.50B 3.70A 5.50B 4.00 -.90 1 4.90 1 94 2215 ---- 5.20B 3.50A 5.20B 3.80 -.80 3 4.60 1 28 2220 ---- 4.90B 3.40A 4.90B 3.60 -.80 4.40 220 2225 ---- 4.70B 3.20A 4.70B 3.40 -.80 3 4.20 578 2230 ---- 4.50B 3.10A 4.50B 3.30 -.70 4.00 59 2235 ---- 4.20B 2.90A 4.20B 3.10 -.70 3.80 26 2240 ---- 4.00B 2.80A 4.00B 3.00 -.60 3.60 2 21 2245 ---- 3.80B 2.60A 3.80B 2.80 -.70 1 3.50 29 2250 3.60 3.70B 2.50A 2.50A 2.70 -.60 70 3.30 111 3841 2255 ---- 3.50B 2.40A 3.50B 2.60 -.60 3.20 1 31 2260 ---- 3.30B 2.30A 3.30B 2.40 -.60 4 3.00 414 2265 ---- 3.20B 2.20A 3.10B 2.30 -.60 2.90 24 2270 ---- 3.00B 2.10A 3.00B 2.20 -.50 2.70 106 2275 2.00 2.90B 2.00 2.00 2.10 -.50 6 2.60 2 443 2280 2.30 2.80B 1.90A 2.80B 2.00 -.50 1 2.50 258 2285 ---- 2.70B 1.80A 2.70B 1.90 -.50 2.40 36 2290 ---- 2.60B 1.70A 2.60B 1.80 -.50 1 2.30 16 2295 ---- 2.40B 1.70A 2.40B 1.80 -.40 2.20 18 2300 1.80 2.30B 1.60A 1.60A 1.70 -.40 17 2.10 1 4054 2310 1.40 2.10B 1.40 1.40 1.50 -.40 1 1.90 85 2320 ---- 2.00B 1.30A 2.00B 1.40 -.40 4 1.80 2 42 2325 ---- 1.90B 1.30A 1.90B 1.40 -.30 2 1.70 1 114 2330 ---- 1.80B 1.20A 1.80B 1.30 -.30 1.60 4 75 2340 ---- 1.60B 1.10A 1.60B 1.20 -.30 1.50 1 29 2350 .90 1.50B .90 .90 1.10 -.30 9 1.40 8 5030 2360 ---- 1.40B 1.00A 1.40B 1.00 -.30 1.30 23 2370 ---- 1.30B .90A 1.30B 1.00 -.20 1.20 10 2375 .80 .80 .80 .80 .90 -.30 6 1.20 621 2380 ---- ---- .90A .90A .90 -.30 1.20 90 2390 ---- ---- .80A .80A .80 -.30 1.10 9 2400 .90 .90 .70A .70A .80 -.30 12 1.10 2 1978 2425 .50 .50 .50 .50 .70 -.20 40 .90 338 2450 ---- ---- .60A .60A .60 -.20 .80 2148 2475 .40 .40 .40 .40 .50 -.20 80 .70 1 871 2490 .40 .40 .40 .40 .50 -.10 100 .60 65 2500 ---- ---- .50A .50A .40 -.20 1 .60 768 2525 .30 .30 .30 .30 .40 -.10 26 .50 41 183 2550 .60 .60 .40A .40A .30 -.20 1 .50 3 795 2575 ---- ---- ---- ---- .30 -.10 2 .40 153 2600 ---- ---- ---- ---- .30 -.10 .40 31 1791 2750 ---- ---- ---- ---- .20 .00 .20 8 268 3000 ---- ---- ---- ---- .20 .00 .20 8 1933 OG OCT23 Gold Option CALL 1200 ---- 800.70B 774.20A 800.60B 778.10 -11.20 789.30 1225 ---- 775.30B 749.80A 775.30B 753.10 -11.20 764.30 1250 ---- 750.70B 723.90A 750.00B 728.10 -11.20 739.30 1275 ---- 725.30B 699.80A 725.30B 703.10 -11.20 714.30 1300 ---- 700.80B 674.20A 700.20B 678.10 -11.20 689.30 1325 ---- 675.10B 649.80A 675.10B 653.10 -11.20 664.30 1350 ---- 650.70B 624.10A 650.50B 628.10 -11.20 639.30 1375 ---- 625.10B 599.90A 625.10B 603.10 -11.20 614.30 1400 ---- 600.70B 573.90A 600.70B 578.10 -11.20 589.30 1410 ---- 589.90B 564.80A 589.90B 568.10 -11.20 579.30 1420 ---- 579.90B 554.80A 579.90B 558.10 -11.20 569.30 1425 ---- 575.00B 549.80A 573.50B 553.10 -11.20 564.30 1430 ---- 570.30B 544.80A 570.30B 548.10 -11.20 559.30 1440 ---- 560.30B 534.40A 560.30B 538.10 -11.20 549.30 1450 ---- 550.80B 523.90A 550.80B 528.10 -11.20 539.30 1460 ---- 540.30B 514.80A 540.30B 518.10 -11.20 529.30 1470 ---- 530.30B 504.80A 529.90B 508.10 -11.20 519.30 1475 ---- 525.10B 499.80A 525.10B 503.10 -11.20 514.30 1480 ---- 520.30B 494.80A 518.50B 498.10 -11.20 509.30 1490 ---- 510.30B 484.80A 509.80B 488.10 -11.20 499.30 1500 ---- 500.80B 473.80A 500.80B 478.10 -11.20 489.30 1505 ---- 495.10B 469.70A 495.10B 473.10 -11.20 484.30 1510 ---- 489.90B 464.70A 489.90B 468.10 -11.20 479.30 1515 ---- 485.30B 459.40A 485.30B 463.10 -11.20 474.30 1520 ---- 480.00B 454.30A 480.00B 458.10 -11.20 469.30 1525 ---- 475.10B 449.30A 473.90B 453.10 -11.20 464.30 1530 ---- 470.00B 444.30A 470.00B 448.10 -11.20 459.30 1535 ---- 465.00B 439.30A 465.00B 443.10 -11.20 454.30 1540 ---- 459.90B 434.30A 459.90B 438.10 -11.20 449.30 1545 ---- 455.30B 429.30A 455.30B 433.10 -11.20 444.30 1550 ---- 451.00B 423.90A 450.70B 428.10 -11.20 439.30 1555 ---- 444.50B 419.30A 443.60B 423.10 -11.20 434.30 1560 ---- 440.10B 414.30A 438.60B 418.10 -11.20 429.30 1565 ---- 435.10B 409.30A 435.10B 413.10 -11.20 424.30 1570 ---- 430.00B 404.30A 428.90B 408.10 -11.20 419.30 1575 ---- 425.00B 399.30A 424.40B 403.10 -11.20 414.30 1580 ---- 419.80B 394.30A 419.70B 398.10 -11.20 409.30 1585 ---- 414.90B 389.30A 414.90B 393.10 -11.20 404.30 1590 ---- 409.90B 384.30A 409.90B 388.10 -11.20 399.30 1595 ---- 405.30B 379.30A 403.20B 383.10 -11.20 394.30 1600 ---- 401.00B 373.80A 400.90B 378.10 -11.20 389.30 5 1605 ---- 395.00B 369.30A 395.00B 373.10 -11.20 384.30 1610 ---- 389.90B 364.30A 389.90B 368.10 -11.20 379.30 1615 ---- 384.90B 359.20A 383.50B 363.10 -11.20 374.30 1620 ---- 380.00B 354.20A 380.00B 358.10 -11.20 369.30 1625 ---- 375.20B 349.20A 373.90B 353.10 -11.20 364.30 1630 ---- 370.00B 344.20A 370.00B 348.10 -11.20 359.30 1635 ---- 365.00B 339.20A 365.00B 343.10 -11.20 354.30 1640 ---- 360.00B 334.20A 358.00B 338.10 -11.20 349.30 1645 ---- 354.90B 329.20A 353.90B 333.10 -11.20 344.30 1650 ---- 352.90B 322.90A 352.80B 328.10 -11.20 339.30 1655 ---- 345.10B 319.20A 343.80B 323.10 -11.20 334.30 1660 ---- 339.90B 314.20A 338.60B 318.10 -11.20 329.30 1665 ---- 335.20B 309.20A 335.20B 313.20 -11.10 324.30 1670 ---- 330.20B 304.30A 330.20B 308.20 -11.20 319.40 1675 ---- 329.20B 298.20A 329.20B 303.20 -11.20 314.40 1680 ---- 320.30B 294.40A 320.30B 298.30 -11.10 309.40 1685 ---- 315.00B 289.40A 314.30B 293.30 -11.20 304.50 1690 ---- 310.40B 284.50A 309.80B 288.40 -11.10 299.50 1695 ---- 305.60B 279.60A 305.50B 283.50 -11.10 294.60 1700 ---- 304.50B 273.60A 304.50B 278.60 -11.00 289.60 42 1705 ---- 296.50B 269.10A 296.50B 273.70 -11.00 284.70 1 1710 ---- 291.00B 265.00A 291.00B 268.80 -11.00 279.80 1715 ---- 286.10B 260.10A 286.10B 263.90 -11.00 274.90 1720 ---- 281.90B 254.70A 281.70B 259.10 -10.90 270.00 1 1725 ---- 279.90B 249.30A 279.90B 254.20 -10.90 265.10 2 10 1730 ---- 272.00B 245.00A 272.00B 249.40 -10.90 260.30 5 1735 ---- 267.30B 240.20A 267.10B 244.50 -10.90 255.40 4 1740 ---- 262.40B 235.40A 262.30B 239.70 -10.90 250.60 38 1745 ---- 257.40B 230.60A 257.40B 234.90 -10.90 245.80 2 1750 ---- 255.60B 225.30A 255.60B 230.10 -10.80 240.90 8 1755 ---- 247.70B 221.00A 247.70B 225.30 -10.80 236.10 2 1760 ---- 242.30B 216.80A 242.30B 220.60 -10.80 231.40 1765 ---- 237.60B 212.10A 237.60B 215.80 -10.80 226.60 1770 ---- 232.60B 207.40A 232.50B 211.10 -10.80 221.90 1775 ---- 231.50B 201.70A 231.50B 206.40 -10.70 217.10 148 1780 ---- 223.00B 198.00A 221.70B 201.70 -10.70 212.40 2 1785 ---- 218.30B 193.40A 218.20B 197.10 -10.70 207.80 1790 ---- 213.60B 188.80A 213.50B 192.50 -10.60 203.10 1795 ---- 208.90B 184.10A 207.50B 187.80 -10.70 198.50 1800 ---- 207.90B 178.70A 207.90B 183.30 -10.50 193.80 293 1805 ---- 199.50B 174.20A 199.40B 178.70 -10.60 189.30 1810 ---- 194.90B 169.70A 194.80B 174.20 -10.50 184.70 1815 ---- 190.30B 165.20A 190.20B 169.70 -10.50 180.20 1820 ---- 188.30B 160.80A 188.10B 165.30 -10.40 175.70 1825 ---- 184.90B 156.50A 184.90B 160.90 -10.30 171.20 1830 ---- 180.40B 152.10A 180.40B 156.50 -10.30 166.80 1 1835 ---- 175.90B 147.80A 175.90B 152.20 -10.20 162.40 1840 ---- 171.40B 143.60A 171.40B 147.90 -10.20 158.10 210 1845 ---- 167.00B 139.40A 167.00B 143.70 -10.10 153.80 1850 ---- 162.60B 135.30A 162.60B 139.50 -10.00 149.50 13 1855 ---- 158.20B 131.20A 158.20B 135.40 -9.90 145.30 1860 ---- 153.90B 127.20A 153.90B 131.40 -9.80 141.20 1 2 1865 ---- 149.60B 123.30A 149.60B 127.40 -9.60 137.00 1 1870 ---- 145.40B 119.40A 145.40B 123.40 -9.60 133.00 250 1875 ---- 141.30B 115.60A 141.30B 119.50 -9.50 129.00 30 1880 ---- 137.10B 111.80A 137.10B 115.70 -9.30 125.00 1885 ---- 133.10B 108.10A 133.10B 112.00 -9.20 121.20 29 1890 ---- 129.10B 104.50A 129.10B 108.30 -9.10 117.40 2 1895 ---- 125.10B 101.00A 125.10B 104.70 -8.90 113.60 1 1900 ---- 121.20B 97.50A 120.60B 101.10 -8.80 109.90 232 1905 ---- 117.40B 94.10A 117.40B 97.70 -8.60 106.30 2 1910 111.30 113.70B 90.80A 111.80B 94.30 -8.50 2 102.80 2 33 1915 ---- 110.00B 87.60A 110.00B 91.00 -8.30 99.30 2 1920 ---- 106.30B 84.40A 106.30B 87.70 -8.20 95.90 3 1925 ---- 102.80B 81.30A 102.80B 84.60 -8.00 92.60 262 1930 81.70 99.30B 78.30A 78.30A 81.50 -7.90 1 89.40 1 6 1935 ---- 95.90B 75.40A 95.90B 78.50 -7.70 86.20 1 1 1940 75.50 92.60B 72.60A 72.60A 75.60 -7.60 2 83.20 1 31 1945 ---- 89.40B 69.90A 89.40B 72.70 -7.50 68 80.20 27 1950 ---- 86.20B 67.20A 86.20B 70.00 -7.20 77.20 2 522 1955 ---- 83.10B 64.60A 83.10B 67.30 -7.10 74.40 90 1960 69.30 80.10B 62.10A 70.60B 64.70 -6.90 3 71.60 1 92 1965 ---- 77.20B 59.70A 77.20B 62.20 -6.70 1 68.90 29 1970 ---- 74.40B 57.40A 74.40B 59.70 -6.60 66.30 751 1975 60.40 71.60B 55.10A 55.10A 57.40 -6.40 69 63.80 574 1980 63.80 68.90B 52.90A 68.40B 55.10 -6.30 6 61.40 5 20 1985 ---- 66.30B 50.80A 65.80B 52.90 -6.10 59.00 35 1990 58.90 63.80B 48.70A 48.70A 50.80 -5.90 10 56.70 27 1995 ---- 61.40B 46.70A 61.40B 48.70 -5.80 54.50 75 2000 54.50 59.00B 44.90A 44.90A 46.70 -5.60 85 52.30 110 1518 2005 ---- 56.70B 43.00A 56.30B 44.80 -5.50 50.30 15 2010 ---- 54.50B 41.10A 54.50B 43.00 -5.30 2 48.30 228 2015 ---- 52.40B 39.40A 52.40B 41.20 -5.10 46.30 184 2020 38.00 50.30B 37.80A 39.80B 39.50 -5.00 63 44.50 62 2025 ---- 48.30B 36.20A 48.30B 37.90 -4.80 42.70 150 2030 ---- 46.30B 34.60A 46.00B 36.30 -4.70 41.00 155 2035 ---- 44.50B 33.10A 44.50B 34.80 -4.50 39.30 17 2040 ---- 42.70B 31.70A 42.70B 33.30 -4.40 37.70 336 2045 ---- 41.00B 30.40A 41.00B 31.90 -4.30 36.20 5 2050 30.30 39.30B 29.10A 30.20B 30.60 -4.10 27 34.70 1 729 2055 ---- 37.70B 27.80A 37.70B 29.30 -4.00 33.30 45 2060 ---- 36.10B 26.60A 35.80B 28.10 -3.80 31.90 251 2065 ---- 34.60B 25.50A 34.40B 26.90 -3.70 30.60 26 2070 ---- 33.20B 24.40A 33.00B 25.80 -3.50 29.30 30 2075 27.00 31.80B 23.30A 26.90B 24.70 -3.40 41 28.10 421 2080 ---- 30.60B 22.40A 30.60B 23.70 -3.30 27.00 224 2085 ---- 29.30B 21.40A 29.30B 22.70 -3.20 25.90 28 2090 ---- 28.10B 20.50A 28.10B 21.70 -3.10 24.80 88 2095 ---- 26.90B 19.60A 26.90B 20.80 -3.00 23.80 24 2100 19.30 25.80B 18.80A 19.50B 19.90 -2.90 27 22.80 60 1502 2105 ---- 24.80B 18.00A 24.80B 19.10 -2.80 6 21.90 3 2110 ---- 23.70B 17.20A 23.70B 18.30 -2.70 28 21.00 12 2115 ---- 22.70B 16.50A 22.70B 17.60 -2.50 20.10 28 46 2120 ---- 21.80B 15.80A 21.70B 16.80 -2.50 19.30 10 2125 ---- 20.90B 15.20A 20.90B 16.10 -2.40 173 18.50 29 5380 2130 ---- 20.00B 14.50A 20.00B 15.50 -2.20 17.70 58 59 2135 ---- 19.20B 13.90A 19.10B 14.80 -2.20 30 17.00 7 2140 ---- 18.40B 13.40A 18.40B 14.20 -2.10 16.30 31 68 2145 ---- 17.70B 12.80A 17.70B 13.60 -2.10 15.70 33 2150 13.10 16.90B 12.30A 12.60A 13.10 -1.90 2 15.00 59 1036 2155 ---- 16.20B 11.80A 16.20B 12.60 -1.80 14.40 32 67 2160 ---- 15.60B 11.30A 15.50B 12.00 -1.90 1 13.90 30 2165 ---- 14.90B 10.80A 14.90B 11.60 -1.70 13.30 22 2170 ---- 14.30B 10.40A 14.30B 11.10 -1.70 12.80 36 2175 ---- 13.80B 10.00A 13.80B 10.60 -1.70 12.30 20 612 2180 11.00 13.20B 9.60A 9.60A 10.20 -1.60 1 11.80 136 2185 ---- 12.70B 9.20A 12.70B 9.80 -1.50 11.30 424 2190 ---- 12.20B 8.80A 12.10B 9.40 -1.50 10.90 83 2195 ---- 11.70B 8.50A 11.70B 9.00 -1.40 10.40 23 2200 11.20 11.20 8.10A 8.40A 8.70 -1.30 10 10.00 2 1955 2205 ---- 10.80B 7.80A 10.80B 8.30 -1.30 9.60 2 2210 ---- 10.40B 7.50A 10.40B 8.00 -1.30 9.30 1 2215 7.80 9.90B 7.20A 9.90B 7.70 -1.20 1 8.90 1 10 2220 ---- 9.60B 7.00A 9.60B 7.40 -1.20 8.60 45 2225 ---- 9.20B 6.70A 9.20B 7.10 -1.20 8.30 20 2230 ---- 8.80B 6.50A 8.80B 6.80 -1.10 7.90 5 2235 ---- 8.50B 6.20A 8.50B 6.60 -1.00 7.60 1 2240 ---- 8.20B 6.00A 8.20B 6.30 -1.10 7.40 16 2245 ---- 7.90B 5.80A 7.90B 6.10 -1.00 7.10 4 2250 ---- 7.60B 5.50A 7.60B 5.90 -.90 25 6.80 1383 2255 ---- 7.30B 5.40A 7.30B 5.60 -1.00 6.60 9 2260 ---- 7.00B 5.20A 7.00B 5.40 -.90 6.30 425 2265 ---- 6.70B 5.00A 6.70B 5.20 -.90 6.10 5 8 2270 ---- 6.50B 4.80A 6.50B 5.00 -.90 1 5.90 17 2275 ---- 6.20B 4.60A 6.20B 4.80 -.90 4 5.70 2 1464 2280 ---- 6.00B 4.50A 6.00B 4.70 -.80 5.50 14 2285 4.80 5.80B 4.30A 4.30A 4.50 -.80 2 5.30 11 2290 ---- 5.60B 4.20A 5.60B 4.30 -.80 1 5.10 4 5 2295 ---- 5.40B 4.00A 5.40B 4.20 -.70 2 4.90 2 2300 ---- 5.20B 3.90A 5.20B 4.00 -.70 63 4.70 33 1474 2310 ---- 4.80B 3.60A 4.80B 3.70 -.70 4.40 29 49 2320 ---- 4.50B 3.30A 4.50B 3.50 -.60 4.10 12 2325 ---- 4.30B 3.20A 4.30B 3.40 -.60 1 4.00 121 558 2330 ---- 4.20B 3.10A 4.20B 3.20 -.60 3.80 17 2340 ---- 3.90B 2.90A 3.90B 3.00 -.60 3.60 1 27 2350 3.70 3.70 2.70A 2.70A 2.80 -.60 7 3.40 1 333 2360 2.50 3.40B 2.50 2.50 2.60 -.50 8 3.10 49 2370 ---- 3.20B 2.40A 3.20B 2.40 -.50 2.90 2 2375 ---- 3.10B 2.30A 3.10B 2.40 -.40 2.80 252 2380 ---- 3.00B 2.20A 3.00B 2.30 -.50 2.80 23 2390 ---- 2.80B 2.10A 2.80B 2.10 -.50 2.60 9 2400 ---- 2.60B 1.90A 2.60B 2.00 -.40 2.40 6 1611 2425 ---- 2.20B 1.70A 2.20B 1.70 -.40 2.10 312 2450 1.70 1.90B 1.40A 1.40A 1.40 -.40 4 1.80 308 2475 1.80 1.80 1.20A 1.20A 1.20 -.40 30 1.60 2 52 2500 1.10 1.10 1.00 1.10B 1.10 -.30 503 1.40 5 2168 2525 ---- ---- 1.00A 1.00A .90 -.30 2 1.20 90 2550 .80 1.10B .80 .80 .80 -.20 1 1.00 136 2575 .80 1.00B .80 .80 .70 -.20 1 .90 25 673 2650 .60 .60 .60 .60 .50 -.20 25 .70 55 259 3000 ---- ---- ---- ---- .30 +.10 .20 5 2355 3500 ---- ---- ---- ---- .20 +.10 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 794.30B 769.10A 791.50B 772.40 -11.10 783.50 1250 ---- 769.80B 743.20A 769.30B 747.40 -11.10 758.50 1275 ---- 744.00B 719.10A 741.30B 722.40 -11.10 733.50 1300 ---- 719.70B 693.50A 719.10B 697.40 -11.10 708.50 1325 ---- 694.40B 669.00A 694.40B 672.40 -11.10 683.50 1350 ---- 670.00B 643.40A 669.70B 647.40 -11.10 658.50 1375 ---- 644.40B 619.00A 644.40B 622.40 -11.10 633.50 1400 ---- 619.90B 593.40A 619.70B 597.40 -11.10 608.50 1420 ---- 599.30B 574.10A 597.30B 577.40 -11.10 588.50 1425 ---- 594.10B 569.00A 590.80B 572.40 -11.10 583.50 1430 ---- 589.30B 564.10A 587.30B 567.40 -11.10 578.50 1440 ---- 579.30B 554.10A 577.60B 557.40 -11.10 568.50 1450 ---- 569.90B 543.00A 569.70B 547.40 -11.10 558.50 1460 ---- 559.20B 534.10A 559.20B 537.40 -11.10 548.50 1470 ---- 549.30B 524.10A 546.90B 527.40 -11.10 538.50 1475 ---- 544.20B 519.00A 542.00B 522.40 -11.10 533.50 1480 ---- 539.00B 513.70A 537.30B 517.40 -11.10 528.50 1490 ---- 529.00B 504.10A 527.30B 507.40 -11.10 518.50 1500 ---- 519.90B 493.00A 519.30B 497.40 -11.10 508.50 1510 ---- 509.30B 484.00A 506.60B 487.40 -11.10 498.50 1515 ---- 504.30B 479.00A 500.70B 482.40 -11.10 493.50 1520 ---- 499.20B 474.00A 499.20B 477.40 -11.10 488.50 1525 ---- 494.20B 469.10A 494.20B 472.40 -11.10 483.50 1530 ---- 489.30B 464.00A 487.60B 467.40 -11.10 478.50 1535 ---- 483.60B 459.00A 482.40B 462.40 -11.10 473.50 1540 ---- 479.20B 454.00A 479.20B 457.40 -11.10 468.50 1545 ---- 474.20B 449.00A 474.20B 452.40 -11.10 463.50 1550 ---- 470.00B 443.00A 470.00B 447.40 -11.10 458.50 1555 ---- 464.20B 438.60A 464.20B 442.40 -11.10 453.50 1560 ---- 459.10B 434.00A 459.10B 437.40 -11.10 448.50 1565 ---- 454.10B 429.00A 454.10B 432.40 -11.10 443.50 1570 ---- 449.30B 424.00A 447.40B 427.40 -11.10 438.50 1575 ---- 444.20B 419.00A 444.20B 422.40 -11.10 433.50 1580 ---- 438.50B 414.00A 437.50B 417.40 -11.10 428.50 1585 ---- 434.30B 409.00A 432.50B 412.40 -11.10 423.50 1590 ---- 429.20B 404.00A 429.20B 407.40 -11.10 418.50 1595 ---- 423.70B 399.00A 422.70B 402.40 -11.10 413.50 1600 ---- 420.10B 393.10A 419.40B 397.40 -11.10 408.50 1605 ---- 414.20B 388.60A 414.20B 392.40 -11.10 403.50 1610 ---- 409.20B 383.90A 409.20B 387.40 -11.10 398.50 1615 ---- 404.10B 378.90A 402.50B 382.40 -11.10 393.50 1620 ---- 399.20B 373.90A 399.20B 377.40 -11.10 388.50 1625 ---- 394.50B 368.90A 394.50B 372.40 -11.10 383.50 1630 ---- 389.20B 363.90A 387.80B 367.40 -11.10 378.50 1635 ---- 384.40B 358.60A 384.40B 362.40 -11.10 373.50 1640 ---- 379.20B 353.60A 379.20B 357.40 -11.10 368.50 1645 ---- 374.30B 348.50A 374.30B 352.40 -11.10 363.50 1650 ---- 373.40B 342.40A 373.40B 347.40 -11.10 358.50 1 1655 ---- 364.40B 338.50A 364.40B 342.50 -11.00 353.50 1660 ---- 359.40B 333.60A 359.40B 337.50 -11.00 348.50 1665 ---- 354.60B 328.60A 352.90B 332.50 -11.10 343.60 1670 ---- 349.40B 323.70A 349.40B 327.60 -11.00 338.60 1675 ---- 348.60B 317.70A 348.60B 322.70 -11.00 333.70 1680 ---- 339.60B 313.80A 339.60B 317.70 -11.00 328.70 1685 ---- 334.90B 308.90A 333.30B 312.80 -11.00 323.80 1690 ---- 329.70B 304.00A 329.60B 307.90 -11.00 318.90 1695 ---- 324.50B 299.20A 323.40B 303.00 -11.00 314.00 1700 ---- 323.90B 293.30A 323.90B 298.10 -11.00 309.10 25 1705 ---- 315.00B 289.40A 314.90B 293.30 -10.90 304.20 1710 ---- 311.10B 284.10A 310.90B 288.40 -10.90 299.30 2 1715 ---- 305.20B 279.70A 305.10B 283.60 -10.80 294.40 1720 ---- 300.70B 274.90A 300.70B 278.70 -10.90 289.60 1725 ---- 299.50B 269.10A 299.50B 273.90 -10.90 284.80 1730 ---- 291.00B 265.30A 291.00B 269.10 -10.80 279.90 1735 ---- 285.90B 260.50A 285.80B 264.30 -10.80 275.10 1740 ---- 281.20B 255.80A 281.20B 259.50 -10.80 270.30 1745 ---- 276.50B 251.00A 276.50B 254.80 -10.80 265.60 1750 ---- 275.40B 245.50A 275.40B 250.00 -10.80 260.80 9 1755 ---- 267.00B 241.90A 267.00B 245.30 -10.70 256.00 1760 ---- 262.00B 236.70A 262.00B 240.60 -10.70 251.30 1765 ---- 258.10B 231.70A 258.10B 235.90 -10.70 246.60 1 1770 ---- 252.50B 227.60A 252.50B 231.20 -10.70 241.90 1775 ---- 251.60B 222.00A 251.60B 226.60 -10.60 237.20 1780 ---- 243.90B 217.90A 243.80B 222.00 -10.60 232.60 1 1785 ---- 239.30B 213.30A 239.30B 217.40 -10.60 228.00 1 1790 ---- 234.60B 208.30A 234.50B 212.80 -10.60 223.40 1 1795 ---- 229.30B 203.90A 229.30B 208.30 -10.50 218.80 1 1800 ---- 228.30B 199.40A 228.30B 203.80 -10.40 214.20 1805 ---- 219.80B 194.90A 219.00B 199.30 -10.40 209.70 1810 ---- 215.50B 190.50A 215.40B 194.80 -10.40 205.20 1 1815 ---- 214.50B 186.10A 214.50B 190.40 -10.30 200.70 1820 ---- 210.00B 181.70A 210.00B 186.10 -10.20 196.30 1825 ---- 205.50B 177.40A 205.50B 181.70 -10.20 191.90 1830 ---- 201.00B 173.20A 201.00B 177.40 -10.10 187.50 1835 ---- 196.60B 168.90A 196.60B 173.20 -10.00 183.20 1840 ---- 192.20B 164.70A 192.20B 168.90 -10.00 178.90 1845 ---- 187.80B 160.60A 187.80B 164.80 -9.90 174.70 1850 ---- 183.50B 156.50A 183.50B 160.60 -9.80 170.40 1855 ---- 179.10B 152.40A 179.10B 156.50 -9.80 166.30 1860 ---- 174.90B 148.40A 174.90B 152.50 -9.60 162.10 1 1865 ---- 170.70B 144.50A 170.70B 148.50 -9.60 158.10 1870 ---- 166.50B 140.60A 166.50B 144.60 -9.40 154.00 1 1875 ---- 162.30B 136.70A 162.30B 140.70 -9.30 150.00 1 1880 ---- 158.20B 132.90A 158.20B 136.90 -9.20 146.10 1 1885 ---- 154.20B 129.20A 154.20B 133.10 -9.10 142.20 1890 ---- 150.20B 125.60A 150.20B 129.40 -9.00 138.40 50 1895 ---- 146.30B 121.90A 146.30B 125.80 -8.80 134.60 1 1900 ---- 142.30B 118.40A 142.30B 122.20 -8.70 130.90 301 1905 ---- 138.50B 114.90A 138.50B 118.60 -8.70 127.30 1910 ---- 134.70B 111.50A 134.70B 115.20 -8.50 123.70 5 1915 ---- 131.00B 108.20A 131.00B 111.80 -8.30 120.10 1920 ---- 127.40B 104.90A 127.40B 108.40 -8.20 116.60 3 1925 ---- 123.80B 101.70A 123.80B 105.20 -8.00 113.20 1930 ---- 120.20B 98.60A 120.20B 101.90 -8.00 109.90 1 1935 ---- 116.70B 95.60A 116.70B 98.80 -7.80 106.60 1940 ---- 113.30B 92.60A 113.30B 95.70 -7.70 103.40 2 1945 ---- 110.00B 89.70A 110.00B 92.70 -7.60 100.30 1950 ---- 106.70B 86.80A 106.70B 89.80 -7.40 97.20 10 1955 ---- 103.50B 84.00A 103.50B 86.90 -7.30 94.20 1960 ---- 100.40B 81.30A 100.40B 84.20 -7.10 91.30 1965 ---- 97.30B 78.70A 97.30B 81.40 -7.00 88.40 1970 ---- 94.30B 76.10A 94.30B 78.80 -6.80 85.60 45 1975 87.30 91.40B 73.60A 73.60A 76.20 -6.70 20 82.90 1 1980 ---- 88.50B 71.20A 88.50B 73.70 -6.50 80.20 26 1985 ---- 85.70B 68.80A 85.20B 71.20 -6.50 77.70 1990 ---- 83.00B 66.50A 83.00B 68.90 -6.20 75.10 1 1995 ---- 80.40B 64.30A 80.40B 66.60 -6.10 1 72.70 3 2000 ---- 77.80B 62.10A 77.80B 64.30 -6.00 70.30 83 2005 ---- 75.30B 59.90A 75.30B 62.20 -5.80 68.00 1 2010 ---- 72.80B 57.90A 72.40B 60.10 -5.70 65.80 141 2015 ---- 70.50B 55.90A 70.50B 58.00 -5.60 63.60 503 2020 62.90 68.10B 53.90A 67.70B 56.00 -5.40 3 61.40 2 101 2025 ---- 65.90B 52.00A 65.90B 54.10 -5.30 59.40 11 2030 ---- 63.70B 50.20A 63.30B 52.30 -5.10 57.40 13 2035 ---- 61.60B 48.40A 61.60B 50.50 -5.00 55.50 44 2040 ---- 59.50B 46.70A 59.10B 48.70 -4.90 53.60 5 2045 ---- 57.50B 45.10A 57.20B 47.10 -4.70 51.80 160 2050 50.60 55.60B 43.50A 55.20B 45.40 -4.60 1 50.00 285 2055 ---- 53.70B 42.00A 53.40B 43.90 -4.40 48.30 7 2060 50.00 51.90B 40.50A 50.90B 42.40 -4.30 1 46.70 42 2065 ---- 50.20B 39.00A 50.20B 40.90 -4.20 45.10 27 2070 ---- 48.50B 37.70A 48.50B 39.50 -4.00 43.50 249 2075 ---- 46.80B 36.30A 46.50B 38.10 -4.00 42.10 9 2080 ---- 45.20B 35.00A 44.90B 36.80 -3.80 40.60 12 2085 ---- 43.70B 33.80A 43.70B 35.50 -3.70 39.20 76 2090 ---- 42.20B 32.60A 42.20B 34.30 -3.60 37.90 2 2095 32.00 40.70B 31.50A 32.50B 33.10 -3.50 5 36.60 19 2100 ---- 39.30B 30.40A 39.10B 32.00 -3.30 35.30 3 434 2105 ---- 38.00B 29.30A 37.70B 30.90 -3.20 34.10 4 2110 ---- 36.80B 28.30A 36.80B 29.80 -3.20 33.00 10 2115 ---- 35.50B 27.30A 35.50B 28.80 -3.10 31.90 1 2120 ---- 34.30B 26.30A 34.30B 27.80 -3.00 30.80 1 2125 ---- 33.10B 25.40A 33.10B 26.90 -2.80 29.70 29 2130 ---- 32.00B 24.60A 31.90B 26.00 -2.70 28.70 3 2135 ---- 30.90B 23.70A 30.90B 25.10 -2.70 27.80 11 2140 ---- 29.80B 22.90A 29.80B 24.20 -2.60 26.80 1 2145 ---- 28.80B 22.10A 28.80B 23.40 -2.50 25.90 6 2150 23.50 27.80B 21.40A 21.40A 22.60 -2.50 2 25.10 2 359 2155 20.90 26.90B 20.60A 21.80B 21.80 -2.40 1 24.20 3 2160 ---- 26.00B 19.90A 25.90B 21.10 -2.30 23.40 2 2165 19.60 25.10B 19.30A 19.90B 20.40 -2.20 1 22.60 44 2170 ---- 24.30B 18.60A 24.30B 19.70 -2.20 21.90 1 2175 ---- 23.50B 18.00A 23.50B 19.10 -2.10 21.20 9 2180 ---- 22.70B 17.40A 22.70B 18.40 -2.10 20.50 1 16 2185 ---- 21.90B 16.80A 21.90B 17.80 -2.00 19.80 3 2190 17.30 21.20B 16.30A 17.50B 17.20 -1.90 4 19.10 7 2195 ---- 20.50B 15.70A 20.50B 16.70 -1.80 18.50 8 2200 16.40 19.80B 15.20A 15.20A 16.10 -1.80 3 17.90 2 979 2205 ---- 19.10B 14.70A 19.10B 15.60 -1.70 17.30 1 2210 ---- 18.50B 14.20A 18.50B 15.10 -1.70 16.80 5 2215 ---- 17.90B 13.80A 17.90B 14.60 -1.60 16.20 1 2220 ---- 17.30B 13.30A 17.30B 14.10 -1.60 15.70 1 3 2225 13.60 16.80B 12.90A 13.30A 13.70 -1.50 7 15.20 135 2230 ---- 16.20B 12.50A 16.20B 13.30 -1.40 14.70 13 2235 ---- 15.70B 12.10A 15.70B 12.80 -1.50 14.30 2240 ---- 15.20B 11.70A 15.20B 12.40 -1.40 13.80 4 2245 ---- 14.70B 11.30A 14.70B 12.00 -1.40 13.40 1 2250 11.80 14.20B 11.00 11.40A 11.70 -1.30 3 13.00 1029 2255 ---- 13.80B 10.60A 13.80B 11.30 -1.30 12.60 16 2260 ---- 13.30B 10.30A 13.30B 11.00 -1.20 12.20 49 2265 ---- 12.90B 10.00A 12.90B 10.60 -1.20 11.80 6 2270 ---- 12.50B 9.70A 12.50B 10.30 -1.10 11.40 2275 ---- 12.10B 9.40A 12.10B 10.00 -1.10 11.10 81 2280 ---- 11.80B 9.10A 11.80B 9.70 -1.00 10.70 1 2285 ---- 11.40B 8.80A 11.40B 9.40 -1.00 10.40 2 2290 ---- 11.00B 8.60A 11.00B 9.10 -1.00 10.10 1 2295 ---- 10.70B 8.30A 10.70B 8.80 -1.00 9.80 2300 ---- 10.40B 8.00A 10.30B 8.60 -.90 9.50 6 926 2305 ---- 10.10B 7.80A 10.10B 8.30 -.90 9.20 2310 ---- 9.80B 7.60A 9.80B 8.10 -.80 8.90 1 2320 ---- 9.20B 7.20A 9.10B 7.60 -.80 8.40 1 2325 ---- 8.90B 6.90A 8.90B 7.40 -.80 2 8.20 2330 ---- 8.60B 6.70A 8.60B 7.20 -.70 1 7.90 18 2340 ---- 8.10B 6.40A 8.10B 6.70 -.80 1 7.50 11 2350 ---- 7.70B 6.00A 7.70B 6.40 -.70 7.10 10 338 2360 ---- 7.20B 5.70A 7.20B 6.00 -.70 6.70 11 2370 ---- 6.80B 5.40A 6.80B 5.70 -.60 6.30 8 2375 ---- 6.60B 5.20A 6.60B 5.50 -.60 6.10 89 2380 ---- 6.40B 5.10A 6.40B 5.30 -.60 5.90 4 2390 ---- 6.10B 4.80A 6.10B 5.00 -.60 5.60 1 2400 ---- 5.70B 4.50A 5.70B 4.80 -.50 5.30 3 364 2410 ---- 5.40B 4.30A 5.40B 4.50 -.50 5.00 2425 ---- 5.00B 4.00A 5.00B 4.10 -.50 4.60 21 2450 ---- 4.30B 3.50A 4.30B 3.60 -.50 4.10 122 2475 3.60 3.90B 3.00A 3.90B 3.20 -.40 30 3.60 25 2500 ---- 3.40B 2.60A 3.40B 2.80 -.40 3.20 10 175 2525 ---- 3.00B 2.30A 3.00B 2.40 -.40 2.80 10 70 2550 ---- 2.60B 2.10A 2.60B 2.10 -.40 2 2.50 89 2575 ---- 2.30B 1.80A 2.30B 1.90 -.30 2.20 113 2600 2.20 2.20 1.60A 1.60A 1.70 -.30 5 2.00 233 2800 ---- ---- .80A .80A .70 -.30 1.00 125 OG DEC23 Gold Option CALL 900 ---- 1118.00B 1094.30A 1117.00B 1097.40 -11.10 1108.50 925 ---- 1093.80B 1069.30A 1090.80B 1072.40 -11.10 1083.50 950 ---- 1068.20B 1044.30A 1067.00B 1047.40 -11.10 1058.50 975 ---- 1042.00B 1019.30A 1039.70B 1022.40 -11.10 1033.50 1000 ---- 1018.30B 994.20A 1017.00B 997.40 -11.10 1008.50 1025 ---- 992.40B 969.10A 990.70B 972.40 -11.10 983.50 1050 ---- 968.60B 944.10A 967.00B 947.40 -11.10 958.50 1075 ---- 942.10B 919.20A 940.70B 922.40 -11.10 933.50 1080 ---- 937.00B 914.30A 934.90B 917.40 -11.10 928.50 1090 ---- 927.00B 904.30A 925.90B 907.40 -11.10 918.50 1100 ---- 918.60B 894.10A 917.30B 897.40 -11.10 908.50 1110 ---- 907.30B 884.30A 905.90B 887.40 -11.10 898.50 1120 ---- 897.00B 874.30A 897.00B 877.40 -11.10 888.50 1125 ---- 892.50B 869.20A 890.70B 872.40 -11.10 883.50 1130 ---- 887.30B 864.30A 887.00B 867.40 -11.10 878.50 1140 ---- 877.00B 854.10A 875.90B 857.40 -11.10 868.50 1150 ---- 868.70B 844.20A 867.50B 847.40 -11.10 858.50 1160 ---- 857.00B 834.30A 857.00B 837.40 -11.10 848.50 1170 ---- 847.40B 824.30A 845.90B 827.40 -11.10 838.50 1175 ---- 844.00B 819.20A 841.20B 822.40 -11.10 833.50 1180 ---- 837.00B 814.30A 837.00B 817.40 -11.10 828.50 1185 ---- 832.00B 809.30A 832.00B 812.40 -11.10 823.50 1190 ---- 827.10B 804.30A 827.00B 807.40 -11.10 818.50 1195 ---- 822.50B 799.30A 822.50B 802.40 -11.10 813.50 1200 ---- 819.20B 794.20A 818.00B 797.40 -11.10 808.50 1205 ---- 812.50B 789.30A 812.50B 792.40 -11.10 803.50 1210 ---- 807.50B 784.30A 805.30B 787.40 -11.10 798.50 1215 ---- 802.50B 779.30A 802.50B 782.40 -11.10 793.50 1220 ---- 797.50B 774.30A 797.50B 777.40 -11.10 788.50 1225 ---- 793.90B 769.00A 792.00B 772.40 -11.10 783.50 1230 ---- 788.80B 764.30A 785.30B 767.40 -11.10 778.50 1235 ---- 782.50B 759.30A 780.30B 762.40 -11.10 773.50 1240 ---- 777.60B 754.30A 775.30B 757.40 -11.10 768.50 1245 ---- 772.60B 749.30A 772.60B 752.40 -11.10 763.50 1250 ---- 769.20B 744.10A 768.00B 747.40 -11.10 758.50 1255 ---- 762.60B 739.30A 760.40B 742.40 -11.10 753.50 1260 ---- 757.40B 734.30A 755.40B 737.40 -11.10 748.50 1265 ---- 752.00B 729.30A 750.40B 732.40 -11.10 743.50 1270 ---- 748.60B 724.30A 745.40B 727.40 -11.10 738.50 1275 ---- 742.70B 719.20A 741.00B 722.40 -11.10 733.50 1280 ---- 738.80B 714.30A 735.50B 717.40 -11.10 728.50 1285 ---- 732.70B 709.30A 732.70B 712.40 -11.10 723.50 1290 ---- 727.10B 704.30A 727.10B 707.40 -11.10 718.50 1295 ---- 722.10B 699.30A 722.10B 702.40 -11.10 713.50 1300 ---- 719.10B 693.90A 717.80B 697.40 -11.10 708.50 1305 ---- 712.60B 689.20A 712.10B 692.40 -11.10 703.50 1310 ---- 707.30B 684.30A 705.50B 687.40 -11.10 698.50 1315 ---- 703.90B 679.30A 700.50B 682.40 -11.10 693.50 1320 ---- 698.90B 674.10A 695.60B 677.40 -11.10 688.50 1325 ---- 692.80B 669.20A 692.20B 672.40 -11.10 683.50 1330 ---- 687.40B 664.10A 685.60B 667.40 -11.10 678.50 1335 ---- 683.90B 659.10A 680.60B 662.40 -11.10 673.50 1340 ---- 677.40B 654.30A 675.60B 657.40 -11.10 668.50 1345 ---- 672.70B 649.30A 670.70B 652.40 -11.10 663.50 1350 ---- 669.40B 643.80A 669.30B 647.40 -11.10 658.50 1355 ---- 662.80B 639.30A 662.80B 642.40 -11.10 653.50 1360 ---- 657.20B 634.30A 657.20B 637.40 -11.10 648.50 1365 ---- 652.90B 629.20A 652.20B 632.40 -11.10 643.50 1370 ---- 647.20B 624.10A 647.20B 627.40 -11.10 638.50 1375 ---- 642.30B 619.10A 640.90B 622.40 -11.10 633.50 1380 ---- 639.20B 614.10A 639.20B 617.40 -11.10 628.50 1385 ---- 634.20B 609.20A 634.20B 612.40 -11.10 623.50 1390 ---- 629.20B 604.20A 627.10B 607.40 -11.10 618.50 1395 ---- 624.10B 599.20A 621.70B 602.40 -11.10 613.50 1400 ---- 619.40B 593.70A 619.30B 597.40 -11.10 608.50 1405 ---- 613.90B 589.20A 611.70B 592.40 -11.10 603.50 1410 ---- 609.30B 584.20A 606.40B 587.40 -11.10 598.50 1415 ---- 604.30B 579.20A 601.40B 582.40 -11.10 593.50 1420 ---- 599.30B 574.20A 596.40B 577.40 -11.10 588.50 1425 ---- 594.20B 569.20A 592.50B 572.40 -11.10 583.50 1430 ---- 589.30B 564.20A 586.40B 567.40 -11.10 578.50 1435 ---- 584.30B 559.20A 581.40B 562.40 -11.10 573.50 1440 ---- 578.90B 554.20A 576.40B 557.40 -11.10 568.50 1445 ---- 573.90B 549.20A 571.40B 552.40 -11.10 563.50 1450 ---- 569.50B 543.60A 569.10B 547.40 -11.10 558.50 1455 ---- 564.20B 539.20A 564.20B 542.40 -11.10 553.50 1460 ---- 558.90B 534.20A 556.40B 537.40 -11.10 548.50 1465 ---- 553.90B 529.20A 551.40B 532.40 -11.10 543.50 1470 ---- 547.50B 524.20A 546.00B 527.40 -11.10 538.50 1475 ---- 544.30B 519.10A 541.90B 522.40 -11.10 533.50 1480 ---- 538.90B 514.20A 536.40B 517.40 -11.10 528.50 1485 ---- 532.50B 509.20A 529.80B 512.40 -11.10 523.50 1490 ---- 527.50B 504.20A 526.00B 507.40 -11.10 518.50 1495 ---- 524.20B 499.20A 524.20B 502.40 -11.10 513.50 1500 ---- 519.40B 493.50A 519.20B 497.40 -11.10 508.50 1505 ---- 514.00B 489.20A 514.00B 492.40 -11.10 503.50 1510 ---- 509.00B 484.20A 509.00B 487.40 -11.10 498.50 1515 ---- 504.20B 479.20A 501.40B 482.40 -11.10 493.50 1520 ---- 499.00B 474.20A 499.00B 477.40 -11.10 488.50 1525 ---- 494.30B 469.10A 492.50B 472.40 -11.10 483.50 1530 ---- 489.30B 464.20A 489.30B 467.40 -11.10 478.50 1535 ---- 484.00B 459.30A 482.10B 462.40 -11.10 473.50 1540 ---- 479.20B 454.10A 479.20B 457.40 -11.10 468.50 1545 ---- 474.20B 449.10A 474.00B 452.40 -11.10 463.50 1550 ---- 469.70B 443.30A 469.20B 447.40 -11.10 458.50 1555 ---- 464.20B 439.20A 461.50B 442.40 -11.10 453.50 1560 ---- 459.20B 434.20A 459.20B 437.40 -11.10 448.50 1565 ---- 454.20B 429.30A 454.20B 432.40 -11.10 443.50 1570 ---- 449.20B 424.10A 446.40B 427.40 -11.10 438.50 1575 ---- 444.20B 419.10A 444.20B 422.40 -11.10 433.50 1580 ---- 439.20B 414.10A 437.70B 417.40 -11.10 428.50 1585 ---- 434.00B 409.20A 434.00B 412.40 -11.10 423.50 1590 ---- 429.30B 404.20A 429.30B 407.40 -11.10 418.50 1595 ---- 424.20B 399.10A 421.80B 402.40 -11.10 413.50 1600 ---- 419.70B 393.20A 419.00B 397.40 -11.10 408.50 95 1605 ---- 414.00B 389.20A 411.80B 392.40 -11.10 403.50 1610 ---- 409.30B 384.20A 406.60B 387.40 -11.10 398.50 1615 ---- 404.30B 379.20A 404.30B 382.40 -11.10 393.50 1620 ---- 399.30B 374.10A 399.30B 377.40 -11.10 388.50 1625 ---- 398.40B 367.30A 398.40B 372.40 -11.10 383.50 50 1630 ---- 389.40B 364.20A 389.40B 367.40 -11.10 378.50 1635 ---- 384.10B 359.30A 381.60B 362.50 -11.00 373.50 1640 ---- 379.40B 354.40A 377.00B 357.50 -11.10 368.60 1645 ---- 372.80B 349.30A 370.70B 352.60 -11.00 363.60 1650 ---- 373.50B 342.80A 373.50B 347.60 -11.00 358.60 100 1655 ---- 364.40B 339.50A 361.80B 342.70 -11.00 353.70 1660 ---- 359.60B 334.60A 357.20B 337.80 -11.00 348.80 1665 ---- 354.80B 329.60A 354.80B 332.90 -10.90 343.80 1670 ---- 349.60B 324.90A 347.60B 328.00 -10.90 338.90 1675 ---- 348.80B 318.30A 348.80B 323.10 -10.90 1 334.00 1680 ---- 340.20B 315.20A 340.20B 318.20 -11.00 329.20 1685 ---- 335.30B 310.40A 335.30B 313.40 -10.90 324.30 1690 ---- 329.90B 305.30A 329.80B 308.50 -10.90 319.40 1695 ---- 325.10B 300.70A 325.10B 303.70 -10.90 314.60 1700 ---- 324.50B 294.20A 324.50B 298.90 -10.80 309.70 5 974 1705 ---- 315.40B 291.00A 313.30B 294.10 -10.80 304.90 1710 ---- 310.60B 286.20A 310.60B 289.30 -10.80 300.10 1715 ---- 305.80B 281.60A 305.80B 284.60 -10.70 295.30 1720 ---- 301.30B 276.90A 299.90B 279.80 -10.80 290.60 1725 ---- 300.40B 270.60A 300.40B 275.10 -10.70 285.80 8 1730 ---- 291.80B 267.30A 291.80B 270.40 -10.70 281.10 1735 ---- 287.70B 261.80A 287.70B 265.70 -10.70 276.40 1 1740 ---- 282.90B 257.10A 282.90B 261.00 -10.70 271.70 1 1745 ---- 277.70B 253.50A 277.70B 256.40 -10.60 267.00 1750 ---- 276.70B 247.30A 276.70B 251.70 -10.60 262.30 551 1755 ---- 268.20B 244.10A 268.20B 247.10 -10.60 257.70 1760 ---- 263.50B 239.70A 263.50B 242.60 -10.40 253.00 1765 ---- 259.10B 234.90A 259.10B 238.00 -10.40 248.40 1770 ---- 253.90B 229.10A 253.50B 233.50 -10.40 243.90 1775 ---- 253.40B 224.60A 253.40B 229.00 -10.30 239.30 122 1780 ---- 245.10B 220.10A 245.10B 224.50 -10.30 234.80 1785 ---- 240.40B 215.70A 240.40B 220.00 -10.30 230.30 1 1790 ---- 239.70B 211.30A 239.70B 215.60 -10.20 225.80 1795 ---- 235.10B 206.90A 235.10B 211.20 -10.20 221.40 1800 ---- 230.70B 202.60A 230.70B 206.90 -10.10 217.00 5738 1805 ---- 226.20B 198.20A 226.20B 202.50 -10.10 212.60 1810 ---- 221.70B 194.00A 221.70B 198.30 -10.00 208.30 1815 ---- 217.30B 189.70A 217.30B 194.00 -9.90 203.90 1820 ---- 212.90B 185.60A 212.90B 189.80 -9.90 199.70 1825 ---- 208.60B 181.40A 208.60B 185.60 -9.80 195.40 1830 ---- 204.20B 177.30A 204.20B 181.50 -9.70 191.20 50 1835 ---- 199.90B 173.20A 199.90B 177.40 -9.60 187.00 1 1840 ---- 195.70B 169.20A 195.70B 173.30 -9.60 182.90 1 1845 ---- 191.50B 165.20A 191.50B 169.30 -9.50 178.80 1850 ---- 187.20B 161.30A 187.20B 165.30 -9.50 174.80 1 1754 1855 ---- 183.10B 157.40A 183.10B 161.40 -9.40 170.80 2 1860 ---- 179.10B 153.60A 179.10B 157.60 -9.20 166.80 75 1865 ---- 175.00B 149.80A 175.00B 153.70 -9.20 162.90 1870 ---- 171.00B 146.20A 171.00B 150.00 -9.10 159.10 100 1875 ---- 167.00B 142.40A 167.00B 146.30 -8.90 155.20 870 1880 ---- 163.10B 138.80A 163.10B 142.60 -8.90 151.50 1 130 1885 ---- 159.20B 135.30A 159.20B 139.00 -8.80 147.80 1890 152.10 155.40B 131.80A 131.80A 135.40 -8.70 2 144.10 1 3 1895 ---- 151.60B 128.30A 151.60B 132.00 -8.50 140.50 1900 ---- 147.90B 125.00A 147.90B 128.50 -8.40 136.90 1 1564 1905 ---- 144.20B 121.70A 144.20B 125.10 -8.40 133.50 10 1910 135.90 140.60B 118.30A 139.00B 121.80 -8.20 1 130.00 56 1915 ---- 137.10B 115.20A 137.10B 118.60 -8.00 126.60 1 1920 ---- 133.60B 112.10A 133.60B 115.40 -7.90 123.30 36 1925 ---- 130.10B 109.00A 130.10B 112.30 -7.80 120.10 3 535 1930 109.70 126.70B 106.00A 106.00A 109.20 -7.70 3 116.90 7 1935 ---- 123.40B 103.10A 123.40B 106.20 -7.50 113.70 4 1940 ---- 120.20B 100.20A 120.20B 103.20 -7.40 110.60 3 111 1945 ---- 116.90B 97.40A 116.40B 100.30 -7.30 107.60 286 1950 ---- 113.90B 94.70A 113.90B 97.50 -7.20 104.70 10094 1955 ---- 110.70B 92.00A 110.20B 94.80 -7.00 101.80 1 1960 ---- 107.70B 89.40A 107.20B 92.10 -6.80 98.90 3 10 1965 ---- 104.80B 86.80A 104.80B 89.40 -6.80 96.20 3 1970 93.70 101.90B 84.30A 97.10B 86.90 -6.60 3 93.50 188 1975 92.80 99.10B 81.80A 81.80A 84.40 -6.40 180 90.80 2 131 1980 ---- 96.30B 79.50A 96.30B 81.90 -6.40 88.30 7 1985 ---- 93.60B 77.10A 93.60B 79.50 -6.20 85.70 1990 75.90 91.00B 74.90A 76.40B 77.20 -6.10 5 83.30 59 1995 74.20 88.40B 72.60A 75.30B 75.00 -5.90 1 80.90 7 2000 81.80 85.90B 70.40A 73.10B 72.80 -5.70 193 78.50 5 5789 2005 ---- 83.40B 68.30A 83.00B 70.60 -5.70 76.30 215 2010 ---- 81.10B 66.20A 81.10B 68.50 -5.60 74.10 2 31 2015 64.60 78.70B 64.20A 66.90B 66.50 -5.40 1 71.90 1 656 2020 72.10 76.50B 62.30A 62.30A 64.50 -5.30 12 69.80 3 90 2025 72.50 74.20B 60.40A 64.30B 62.60 -5.20 2 67.80 1009 2030 ---- 72.10B 58.60A 72.10B 60.70 -5.10 45 65.80 1 726 2035 ---- 70.00B 56.80A 70.00B 58.90 -4.90 63.80 53 2040 ---- 68.00B 55.00A 68.00B 57.20 -4.80 62.00 63 2045 ---- 66.00B 53.40A 66.00B 55.50 -4.60 60.10 4 2050 ---- 64.10B 51.70A 64.10B 53.80 -4.60 58.40 2844 2055 ---- 62.20B 50.20A 62.20B 52.20 -4.40 33 56.60 11 2060 ---- 60.30B 48.60A 60.00B 50.60 -4.40 55.00 248 2065 48.00 58.60B 47.20A 48.90B 49.10 -4.30 1 53.40 1 2070 ---- 56.90B 45.70A 56.90B 47.70 -4.10 51.80 67 2075 ---- 55.20B 44.40A 55.20B 46.30 -4.00 50.30 538 2080 ---- 53.60B 43.00A 53.60B 44.90 -3.90 48.80 184 2085 ---- 52.00B 41.70A 52.00B 43.60 -3.70 47.30 46 2090 ---- 50.50B 40.40A 50.50B 42.30 -3.70 46.00 78 2095 ---- 49.00B 39.20A 49.00B 41.10 -3.50 44.60 85 2100 39.20 47.50B 38.00A 39.40B 39.90 -3.40 9 43.30 44 13522 2105 ---- 46.10B 36.90A 45.90B 38.70 -3.30 42.00 28 2110 ---- 44.80B 35.80A 44.80B 37.60 -3.20 40.80 153 2115 ---- 43.50B 34.70A 43.50B 36.50 -3.10 39.60 3 12 2120 ---- 42.20B 33.70A 41.90B 35.40 -3.10 38.50 56 2125 33.40 41.00B 32.70A 33.80B 34.40 -3.00 4 37.40 6 1838 2130 ---- 39.80B 31.70A 39.70B 33.40 -2.90 36.30 573 2135 ---- 38.70B 30.80A 38.70B 32.40 -2.80 35.20 3 33 2140 ---- 37.50B 29.90A 37.50B 31.50 -2.70 34.20 7 2145 ---- 36.40B 29.00A 36.40B 30.60 -2.60 33.20 8 12 2150 34.50 35.40B 28.10A 33.30B 29.70 -2.60 3 32.30 45 4250 2155 33.30 34.40B 27.30A 28.90B 28.90 -2.40 4 31.30 13 2160 ---- 33.40B 26.50A 33.40B 28.00 -2.40 30.40 23 2165 ---- 32.40B 25.70A 32.40B 27.20 -2.40 29.60 5 29 2170 26.20 31.50B 25.00A 26.50B 26.40 -2.30 3 28.70 13 2175 ---- 30.60B 24.30A 30.60B 25.70 -2.20 22 27.90 1074 2180 ---- 29.70B 23.60A 29.70B 25.00 -2.10 27.10 1 22 2185 23.70 28.90B 22.90A 24.00B 24.30 -2.10 4 26.40 17 2190 22.80 28.10B 22.30A 23.10B 23.60 -2.00 1 25.60 5 2195 22.40 27.30B 21.60A 22.70B 22.90 -2.00 5 24.90 18 2200 21.30 26.50B 21.10A 21.10A 22.30 -1.90 31 24.20 5149 2205 21.00 25.80B 20.50A 20.50A 21.60 -1.90 2 23.50 8 2210 ---- 25.00B 19.90A 25.00B 21.00 -1.90 22.90 7 2215 20.00 24.40B 19.30A 19.30A 20.50 -1.80 1 22.30 3 2220 19.30 23.70B 18.80A 18.80A 19.90 -1.80 4 21.70 13 2225 ---- 23.00B 18.30A 22.90B 19.30 -1.80 21.10 1655 2230 ---- 22.40B 17.80A 22.40B 18.80 -1.70 3 20.50 2 32 2235 ---- 21.80B 17.30A 21.80B 18.30 -1.60 19.90 2 2240 ---- 21.20B 16.90A 21.20B 17.80 -1.60 3 19.40 2 2245 ---- 20.60B 16.40A 20.60B 17.30 -1.60 18.90 1 2250 16.60 20.00B 15.90A 16.40A 16.90 -1.50 766 18.40 2 4302 2255 ---- 19.50B 15.50A 19.50B 16.40 -1.50 17.90 1 2260 ---- 19.00B 15.10A 19.00B 16.00 -1.40 17.40 123 2265 ---- 18.40B 14.70A 18.40B 15.50 -1.40 16.90 8 2270 ---- 18.00B 14.30A 18.00B 15.10 -1.40 16.50 7 7 2275 ---- 17.50B 13.90A 17.50B 14.70 -1.30 16.00 1401 2280 ---- 17.00B 13.60A 17.00B 14.30 -1.30 15.60 8 2285 ---- 16.60B 13.20A 16.60B 14.00 -1.20 15.20 2290 ---- 16.10B 12.90A 16.10B 13.60 -1.20 14.80 2295 ---- 15.70B 12.50A 15.70B 13.30 -1.10 14.40 7 8 2300 13.00 15.30B 12.10 12.90B 12.90 -1.20 117 14.10 2 5539 2305 ---- 14.90B 11.90A 14.90B 12.60 -1.10 13.70 5 2310 ---- 14.50B 11.60A 14.50B 12.30 -1.10 13.40 2315 ---- 14.10B 11.30A 14.10B 12.00 -1.00 13.00 101 2320 ---- 13.70B 11.00A 13.70B 11.70 -1.00 12.70 6 2325 ---- 13.40B 10.70A 13.40B 11.40 -1.00 12.40 909 2330 11.00 13.00B 10.50A 10.90 11.10 -.90 2 12.00 16 2335 ---- 12.70B 10.20A 12.70B 10.80 -.90 11.70 2340 ---- 12.40B 10.00A 12.40B 10.50 -1.00 11.50 7 2345 ---- 12.10B 9.70A 12.10B 10.30 -.90 11.20 2350 9.40 11.80B 9.40 9.90B 10.00 -.90 208 10.90 4 1255 2360 ---- 11.20B 9.00A 11.20B 9.60 -.80 10.40 2370 ---- 10.60B 8.60A 10.60B 9.10 -.80 9.90 1 2375 ---- 10.40B 8.40A 10.40B 8.90 -.70 9.60 1068 2380 ---- 10.10B 8.20A 10.10B 8.70 -.70 9.40 2 2390 ---- 9.60B 7.80A 9.60B 8.30 -.70 9.00 1 2400 ---- 9.20B 7.40A 9.20B 7.90 -.60 4 8.50 24 3812 2410 ---- 8.70B 7.10A 8.70B 7.50 -.60 8.10 1 2 2420 ---- 8.30B 6.70A 8.30B 7.20 -.60 7.80 4 2425 ---- 8.10B 6.60A 8.10B 7.00 -.60 7.60 1325 2430 ---- 7.90B 6.40A 7.90B 6.80 -.60 7.40 15 2440 ---- 7.50B 6.10A 7.50B 6.50 -.60 7.10 11 2450 ---- 7.20B 5.90A 7.20B 6.20 -.60 6.80 904 2475 ---- 6.40B 5.20A 6.40B 5.50 -.50 6.00 19 2490 ---- 6.00B 4.90A 6.00B 5.10 -.60 5.70 166 2500 4.80 5.70B 4.70A 4.90 4.90 -.50 8 5.40 17631 2525 ---- 5.10B 4.20A 5.10B 4.40 -.50 4.90 2 214 2550 ---- 4.60B 3.70A 4.60B 3.90 -.50 46 4.40 3 2258 2575 ---- 4.10B 3.30A 4.10B 3.50 -.50 4.00 10 84 2600 ---- 3.70B 3.00A 3.70B 3.10 -.50 3.60 3268 2625 ---- ---- 2.70A 2.70A 2.80 -.50 3.30 1 621 2650 2.50 2.50 2.40A 2.50 2.50 -.50 1 3.00 5 672 2700 2.20 2.20 2.00A 2.00A 2.10 -.40 251 2.50 3711 2750 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 943 2800 1.80 1.80 1.50A 1.50A 1.40 -.40 10 1.80 734 2900 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 70 3000 .80 .90 .80 .90 .80 -.20 79 1.00 13 10857 3100 ---- ---- .70A .70A .60 -.20 .80 75 3200 ---- ---- ---- ---- .50 -.10 .60 5630 3400 ---- ---- ---- ---- .40 -.10 .50 234 3600 ---- ---- ---- ---- .30 .00 .30 190 3800 ---- ---- ---- ---- .30 .00 .30 33 4000 .20 .20 .20 .20 .30 .00 45 .30 1096 OG JAN24 Gold Option CALL 1250 ---- 787.60B 763.20A 787.50B 766.40 -11.20 777.60 1275 ---- 762.50B 739.10A 762.50B 741.40 -11.20 752.60 1300 ---- 737.70B 713.20A 736.40B 716.40 -11.20 727.60 1325 ---- 712.60B 689.10A 709.10B 691.40 -11.20 702.60 1350 ---- 688.00B 663.10A 686.60B 666.40 -11.20 677.60 1375 ---- 662.60B 639.10A 662.60B 641.40 -11.20 652.60 1400 ---- 637.90B 613.00A 636.70B 616.40 -11.20 627.60 1425 ---- 611.70B 589.10A 611.70B 591.40 -11.20 602.60 1430 ---- 607.40B 584.20A 607.40B 586.40 -11.20 597.60 1440 ---- 597.50B 574.20A 597.50B 576.40 -11.20 587.60 1450 ---- 588.10B 562.90A 587.50B 566.40 -11.20 577.60 1460 ---- 577.50B 554.10A 575.90B 556.40 -11.20 567.60 1470 ---- 566.70B 544.20A 566.70B 546.40 -11.20 557.60 1475 ---- 560.70B 539.10A 559.80B 541.40 -11.20 552.60 1480 ---- 555.90B 534.10A 555.90B 536.40 -11.20 547.60 1490 ---- 546.00B 524.10A 546.00B 526.40 -11.20 537.60 1500 ---- 538.40B 512.90A 536.90B 516.40 -11.20 527.60 1510 ---- 527.50B 504.20A 527.50B 506.40 -11.20 517.60 1520 ---- 515.80B 494.10A 515.30B 496.40 -11.20 507.60 1525 ---- 511.00B 489.00A 511.00B 491.40 -11.20 502.60 1530 ---- 505.80B 484.10A 504.10B 486.40 -11.20 497.60 1535 ---- 500.80B 479.10A 500.30B 481.40 -11.20 492.60 1540 ---- 497.50B 474.10A 497.50B 476.40 -11.20 487.60 1545 ---- 492.60B 469.10A 490.10B 471.40 -11.20 482.60 1550 ---- 488.50B 462.90A 487.10B 466.40 -11.20 477.60 1 1555 ---- 480.80B 459.00A 480.30B 461.40 -11.20 472.60 1560 ---- 477.50B 454.00A 477.50B 456.40 -11.20 467.60 1565 ---- 472.50B 449.00A 472.50B 451.40 -11.20 462.60 1570 ---- 467.50B 444.00A 465.90B 446.40 -11.20 457.60 1575 ---- 462.40B 439.00A 461.00B 441.40 -11.20 452.60 1580 ---- 457.50B 434.00A 457.50B 436.40 -11.20 447.60 1585 ---- 452.60B 428.90A 451.20B 431.40 -11.20 442.60 1590 ---- 447.60B 423.90A 447.60B 426.40 -11.20 437.60 1595 ---- 442.60B 418.90A 441.20B 421.40 -11.20 432.60 1600 ---- 438.40B 411.40A 437.20B 416.40 -11.20 427.60 1605 ---- 432.60B 408.90A 432.60B 411.40 -11.20 422.60 1610 ---- 427.60B 403.60A 427.60B 406.40 -11.20 417.60 1615 ---- 420.90B 398.90A 420.90B 401.40 -11.20 412.60 1620 ---- 416.10B 393.90A 416.10B 396.40 -11.20 407.60 1625 ---- 417.60B 386.60A 417.60B 391.40 -11.20 402.60 1630 ---- 407.40B 384.00A 406.30B 386.50 -11.10 397.60 1635 ---- 402.10B 379.00A 401.10B 381.50 -11.10 392.60 1640 ---- 397.70B 374.10A 396.10B 376.60 -11.10 387.70 1645 ---- 391.20B 368.90A 391.20B 371.70 -11.00 382.70 1650 ---- 392.80B 362.00A 392.80B 366.70 -11.10 377.80 6 1655 ---- 382.70B 359.20A 381.40B 361.80 -11.10 372.90 1660 ---- 377.80B 354.50A 376.40B 356.90 -11.10 368.00 1665 ---- 372.90B 349.50A 371.80B 352.10 -10.90 363.00 1670 ---- 368.20B 344.70A 368.20B 347.20 -11.00 358.20 1675 ---- 368.20B 337.70A 368.20B 342.30 -11.00 353.30 1680 ---- 358.40B 335.00A 358.40B 337.50 -10.90 348.40 1685 ---- 352.20B 330.20A 352.10B 332.70 -10.90 343.60 1690 ---- 348.60B 325.40A 348.60B 327.80 -10.90 338.70 1695 ---- 344.00B 320.60A 344.00B 323.00 -10.90 333.90 1700 ---- 343.90B 313.80A 343.90B 318.30 -10.80 329.10 21 1705 ---- 334.40B 311.00A 334.40B 313.50 -10.80 324.30 1710 ---- 329.60B 306.30A 329.60B 308.70 -10.90 319.60 1715 ---- 324.80B 301.50A 324.80B 304.00 -10.80 314.80 1720 ---- 320.10B 296.80A 320.10B 299.30 -10.80 310.10 1725 ---- 320.00B 290.20A 320.00B 294.60 -10.70 305.30 1730 ---- 310.60B 287.50A 310.60B 289.90 -10.70 300.60 1735 ---- 305.80B 282.80A 305.80B 285.20 -10.70 295.90 1740 ---- 301.10B 278.10A 301.10B 280.60 -10.70 291.30 1745 ---- 296.40B 273.50A 295.20B 276.00 -10.60 286.60 1750 ---- 296.40B 267.10A 296.40B 271.40 -10.60 282.00 4 1755 ---- 287.10B 264.30A 287.10B 266.80 -10.60 277.40 1760 ---- 282.40B 259.80A 279.40B 262.20 -10.60 272.80 1765 ---- 277.80B 253.40A 276.30B 257.70 -10.50 268.20 1770 ---- 273.20B 248.90A 271.70B 253.20 -10.50 263.70 1775 ---- 273.20B 244.50A 273.20B 248.70 -10.40 259.10 1780 ---- 264.10B 240.00A 262.50B 244.20 -10.40 254.60 1785 ---- 262.90B 235.60A 262.70B 239.80 -10.40 250.20 1790 ---- 259.60B 231.20A 259.60B 235.40 -10.30 245.70 1 1795 ---- 255.10B 226.90A 255.10B 231.00 -10.30 241.30 1800 ---- 250.60B 222.50A 250.60B 226.70 -10.20 236.90 19 1805 ---- 246.10B 218.20A 246.10B 222.40 -10.10 232.50 1810 ---- 241.70B 214.00A 241.70B 218.10 -10.10 228.20 1815 ---- 237.30B 209.80A 237.30B 213.80 -10.10 223.90 1820 ---- 232.90B 205.60A 232.90B 209.60 -10.00 219.60 1825 ---- 228.60B 201.40A 228.60B 205.40 -10.00 215.40 1830 ---- 224.30B 197.30A 224.30B 201.30 -9.90 211.20 1835 ---- 220.00B 193.20A 220.00B 197.20 -9.80 207.00 1840 ---- 215.70B 189.20A 215.70B 193.10 -9.80 202.90 1845 ---- 211.50B 185.20A 211.50B 189.10 -9.70 198.80 1850 ---- 207.40B 181.30A 207.40B 185.10 -9.60 194.70 2 1855 ---- 203.20B 177.40A 203.20B 181.10 -9.60 190.70 1860 ---- 199.10B 173.50A 199.10B 177.20 -9.50 186.70 1865 ---- 195.10B 169.70A 195.10B 173.30 -9.50 182.80 1870 ---- 191.00B 166.00A 191.00B 169.50 -9.40 178.90 1875 ---- 187.10B 162.20A 187.10B 165.80 -9.30 175.10 1 1880 ---- 183.10B 158.60A 183.10B 162.10 -9.20 171.30 1885 ---- 179.20B 155.00A 179.20B 158.40 -9.10 167.50 1890 ---- 175.40B 151.40A 175.40B 154.80 -9.00 163.80 1895 ---- 171.60B 147.90A 171.60B 151.20 -8.90 160.10 1900 ---- 167.80B 144.40A 167.80B 147.70 -8.80 156.50 8 1905 ---- 164.10B 141.00A 164.10B 144.30 -8.70 153.00 1910 ---- 160.50B 137.70A 160.50B 140.90 -8.60 149.50 1915 ---- 156.80B 134.40A 156.80B 137.60 -8.40 146.00 1920 ---- 153.30B 131.20A 153.30B 134.40 -8.20 142.60 1925 ---- 149.80B 128.00A 149.80B 131.10 -8.20 139.30 1930 ---- 146.30B 124.90A 146.30B 128.00 -8.00 136.00 1935 ---- 142.90B 121.80A 142.90B 124.90 -7.90 132.80 1940 ---- 139.60B 118.80A 139.60B 121.80 -7.80 129.60 1945 ---- 136.30B 115.90A 136.30B 118.80 -7.70 126.50 1950 ---- 133.00B 113.00A 133.00B 115.90 -7.50 123.40 417 1955 ---- 129.90B 110.10A 129.90B 113.00 -7.40 120.40 1960 ---- 126.70B 107.40A 126.70B 110.20 -7.20 117.40 1965 ---- 123.70B 104.70A 123.70B 107.40 -7.10 114.50 1970 ---- 120.60B 102.00A 120.00B 104.60 -7.10 111.70 1975 ---- 117.70B 99.30A 117.70B 102.00 -6.90 108.90 1 1980 ---- 114.80B 96.90A 114.80B 99.40 -6.80 106.20 3 1985 ---- 111.90B 94.40A 111.40B 96.80 -6.70 103.50 3 1990 ---- 109.20B 92.00A 109.20B 94.30 -6.60 100.90 1 1995 ---- 106.40B 89.60A 105.80B 91.90 -6.40 98.30 2000 ---- 103.80B 87.20A 103.80B 89.50 -6.30 95.80 469 2005 ---- 101.20B 84.90A 101.20B 87.10 -6.30 93.40 2010 ---- 98.60B 82.70A 98.60B 84.90 -6.10 91.00 2015 ---- 96.10B 80.50A 96.10B 82.60 -6.00 88.60 2020 ---- 93.60B 78.30A 93.10B 80.50 -5.80 86.30 3 2025 ---- 91.20B 76.30A 90.70B 78.30 -5.80 84.10 14 2030 ---- 88.90B 74.20A 88.90B 76.30 -5.60 81.90 2035 ---- 86.60B 72.20A 86.10B 74.30 -5.50 79.80 86 2040 ---- 84.40B 70.30A 84.40B 72.30 -5.40 77.70 2 2045 ---- 82.20B 68.40A 81.70B 70.40 -5.30 75.70 2050 ---- 80.10B 66.60A 80.10B 68.60 -5.10 30 73.70 3250 2055 ---- 78.00B 64.80A 77.60B 66.80 -5.00 71.80 79 2060 ---- 76.00B 63.10A 76.00B 65.00 -5.00 70.00 2065 ---- 74.00B 61.40A 73.60B 63.30 -4.80 68.10 2070 ---- 72.10B 59.70A 72.10B 61.70 -4.70 66.40 50 2075 ---- 70.20B 58.10A 69.80B 60.00 -4.60 64.60 81 2080 ---- 68.40B 56.60A 68.40B 58.50 -4.40 62.90 2 2085 ---- 66.60B 55.10A 66.20B 56.90 -4.40 61.30 10 2090 ---- 64.90B 53.60A 64.90B 55.40 -4.30 59.70 2095 ---- 63.20B 52.20A 63.20B 54.00 -4.20 58.20 2100 52.80 61.60B 50.80A 51.40A 52.60 -4.10 71 56.70 3017 2105 ---- 59.90B 49.40A 59.60B 51.20 -4.00 55.20 11 2110 ---- 58.40B 48.10A 58.40B 49.90 -3.90 53.80 1 2115 ---- 56.90B 46.80A 56.90B 48.60 -3.80 52.40 40 2120 ---- 55.40B 45.60A 55.10B 47.30 -3.70 51.00 460 2125 45.80 54.00B 44.40A 45.60B 46.10 -3.60 4 49.70 1794 2130 ---- 52.60B 43.20A 52.60B 44.90 -3.50 48.40 10 2135 ---- 51.20B 42.10A 50.90B 43.80 -3.40 47.20 2140 ---- 49.90B 41.00A 49.90B 42.60 -3.40 46.00 2145 ---- 48.60B 39.90A 48.60B 41.50 -3.30 44.80 8 2150 ---- 47.30B 38.80A 47.00B 40.50 -3.10 40 43.60 1223 2155 ---- 46.20B 37.80A 46.10B 39.40 -3.10 42.50 2160 ---- 45.00B 36.80A 44.90B 38.40 -3.00 41.40 2165 ---- 43.80B 35.90A 43.70B 37.50 -2.90 40.40 1 2170 ---- 42.70B 34.90A 42.70B 36.50 -2.80 39.30 2175 ---- 41.60B 34.00A 41.50B 35.60 -2.70 38.30 42 2180 38.60 40.60B 33.20A 40.60B 34.70 -2.70 5 37.40 7 2185 ---- 39.50B 32.30A 39.50B 33.80 -2.60 36.40 2190 ---- 38.50B 31.50A 38.50B 32.90 -2.60 35.50 1 2195 ---- 37.50B 30.70A 37.50B 32.10 -2.50 34.60 4 2200 ---- 36.60B 29.90A 36.50B 31.30 -2.50 33.80 3729 2205 ---- 35.70B 29.10A 35.70B 30.50 -2.40 32.90 2210 ---- 34.80B 28.40A 34.70B 29.80 -2.30 32.10 2 2215 ---- 33.90B 27.70A 33.90B 29.00 -2.30 31.30 2220 ---- 33.10B 27.00A 33.10B 28.30 -2.20 30.50 2225 ---- 32.20B 26.30A 32.10B 27.60 -2.20 29.80 150 2230 ---- 31.40B 25.70A 31.40B 26.90 -2.10 29.00 2 2235 ---- 30.60B 25.00A 30.60B 26.30 -2.00 28.30 4 2240 ---- 29.90B 24.40A 29.80B 25.70 -1.90 27.60 2245 ---- 29.10B 23.80A 29.10B 25.00 -2.00 27.00 6 2250 ---- 28.40B 23.20A 28.40B 24.40 -1.90 26.30 2141 2255 ---- 27.70B 22.70A 27.70B 23.80 -1.90 25.70 2260 ---- 27.10B 22.10A 27.10B 23.30 -1.80 25.10 12 2265 ---- 26.40B 21.60A 26.40B 22.70 -1.80 24.50 2270 ---- 25.80B 21.10A 25.80B 22.20 -1.70 23.90 2275 ---- 25.10B 20.60A 25.10B 21.70 -1.60 23.30 42 2280 ---- 24.50B 20.10A 24.50B 21.10 -1.70 22.80 7 2285 ---- 23.90B 19.60A 23.90B 20.60 -1.60 22.20 2290 ---- 23.40B 19.10A 23.40B 20.20 -1.50 21.70 1 2295 ---- 22.80B 18.70A 22.80B 19.70 -1.50 21.20 2300 ---- 22.30B 18.20A 22.30B 19.20 -1.50 20.70 933 2305 ---- 21.70B 17.80A 21.70B 18.80 -1.40 20.20 2310 ---- 21.20B 17.40A 21.20B 18.40 -1.40 19.80 2315 ---- 20.70B 17.00A 20.70B 17.90 -1.40 19.30 2320 ---- 20.20B 16.60A 20.20B 17.50 -1.40 18.90 2325 ---- 19.80B 16.20A 19.80B 17.10 -1.30 18.40 126 2330 ---- 19.30B 15.90A 19.30B 16.70 -1.30 18.00 2340 ---- 18.40B 15.20A 18.40B 16.00 -1.20 17.20 2350 ---- 17.60B 14.50A 17.50B 15.30 -1.10 16.40 362 2360 ---- 16.80B 13.80A 16.80B 14.60 -1.10 15.70 1 2370 ---- 16.10B 13.20A 16.10B 14.00 -1.00 15.00 2375 15.20 15.70B 13.00A 15.70B 13.70 -1.00 1 14.70 159 2380 ---- 15.30B 12.70A 15.30B 13.40 -1.00 14.40 2390 ---- 14.70B 12.10A 14.70B 12.80 -1.00 13.80 2400 ---- 14.00B 11.60A 14.00B 12.30 -.90 10 13.20 1259 2410 ---- 13.40B 11.10A 13.40B 11.70 -.90 12.60 2 2420 ---- 12.90B 10.70A 12.90B 11.20 -.90 12.10 2425 ---- 12.60B 10.40A 12.50B 11.00 -.80 11.80 26 2430 ---- 12.30B 10.20A 12.30B 10.80 -.80 11.60 1 2450 ---- 11.30B 9.40A 11.30B 9.90 -.80 10.70 10 270 2475 ---- 10.20B 8.50A 10.10B 8.90 -.70 9.60 25 2500 7.90 9.20B 7.70A 8.00B 8.00 -.70 5 8.70 316 2525 ---- 8.30B 7.00A 8.30B 7.30 -.60 7.90 144 2550 6.60 7.50B 6.30A 6.60 6.60 -.60 17 7.20 22 2575 ---- 6.80B 5.70A 6.80B 6.00 -.50 6.50 2600 ---- 6.20B 5.20A 6.20B 5.40 -.50 5.90 329 2625 ---- 5.60B 4.80A 5.60B 4.90 -.50 5.40 34 2700 ---- 4.30B 3.60A 4.30B 3.80 -.40 4.20 225 3000 ---- ---- 1.50A 1.50A 1.50 -.30 4 1.80 149 3500 ---- ---- ---- ---- .60 -.10 .70 2 4000 ---- ---- ---- ---- .40 -.10 .50 14 OG FEB24 Gold Option CALL 1250 ---- 787.40B 764.10A 784.70B 766.40 -11.20 777.60 1275 ---- 762.50B 739.30A 758.20B 741.40 -11.20 752.60 1300 ---- 737.50B 714.00A 734.70B 716.40 -11.20 727.60 1325 ---- 712.50B 689.30A 712.50B 691.40 -11.20 702.60 1350 ---- 687.50B 663.50A 687.50B 666.40 -11.20 677.60 1375 ---- 662.30B 639.30A 662.30B 641.40 -11.20 652.60 1400 ---- 637.60B 613.30A 637.60B 616.40 -11.20 627.60 1425 ---- 612.50B 589.30A 608.70B 591.40 -11.20 602.60 1430 ---- 607.40B 584.40A 607.40B 586.40 -11.20 597.60 1440 ---- 597.20B 574.40A 593.80B 576.40 -11.20 587.60 1450 ---- 587.30B 563.20A 587.30B 566.40 -11.20 577.60 1460 ---- 577.20B 554.30A 573.60B 556.40 -11.20 567.60 1470 ---- 567.20B 544.30A 563.80B 546.40 -11.20 557.60 1475 ---- 562.30B 539.20A 558.90B 541.40 -11.20 552.60 1480 ---- 557.40B 534.30A 553.70B 536.40 -11.20 547.60 1490 ---- 547.20B 524.30A 543.70B 526.40 -11.20 537.60 1500 ---- 537.50B 513.20A 536.40B 516.40 -11.20 527.60 1510 ---- 527.50B 504.40A 527.50B 506.40 -11.20 517.60 1520 ---- 517.30B 494.30A 513.80B 496.40 -11.20 507.60 1525 ---- 511.10B 489.20A 509.00B 491.40 -11.20 502.60 1530 ---- 505.80B 484.30A 503.70B 486.40 -11.20 497.60 1535 ---- 502.30B 479.30A 497.50B 481.40 -11.20 492.60 1540 ---- 497.30B 474.30A 494.00B 476.40 -11.20 487.60 1545 ---- 490.90B 469.40A 490.50B 471.40 -11.20 482.60 1550 ---- 487.70B 463.20A 485.80B 466.40 -11.20 477.60 1555 ---- 482.50B 459.30A 479.10B 461.40 -11.20 472.60 1560 ---- 477.50B 454.30A 473.80B 456.40 -11.20 467.60 1565 ---- 472.30B 449.30A 468.90B 451.40 -11.20 462.60 1570 ---- 467.30B 444.30A 467.30B 446.40 -11.20 457.60 1575 ---- 460.70B 439.20A 459.10B 441.40 -11.20 452.60 1580 ---- 457.50B 434.40A 454.20B 436.40 -11.20 447.60 1585 ---- 452.30B 429.40A 445.80B 431.40 -11.20 442.60 1590 ---- 447.50B 424.40A 444.20B 426.40 -11.20 437.60 1595 ---- 442.60B 419.40A 442.60B 421.40 -11.20 432.60 1600 ---- 442.60B 411.50A 442.60B 416.40 -11.20 427.60 1605 ---- 432.60B 409.40A 432.60B 411.40 -11.20 422.60 1610 ---- 427.20B 404.50A 422.80B 406.50 -11.10 417.60 1615 ---- 422.60B 399.60A 422.60B 401.50 -11.10 412.60 1620 ---- 417.70B 394.70A 412.40B 396.60 -11.10 407.70 1625 ---- 417.70B 386.90A 417.70B 391.60 -11.10 402.70 1630 ---- 407.80B 384.80A 402.60B 386.70 -11.10 397.80 1635 ---- 402.70B 379.90A 398.20B 381.80 -11.10 392.90 1640 ---- 397.10B 375.10A 392.90B 376.90 -11.10 388.00 1645 ---- 392.80B 370.20A 387.80B 372.00 -11.10 383.10 1650 ---- 393.10B 362.60A 393.10B 367.20 -11.00 378.20 3 1655 ---- 382.10B 360.50A 380.40B 362.30 -11.00 373.30 1660 ---- 378.20B 355.70A 373.20B 357.50 -11.00 368.50 1665 ---- 371.70B 350.70A 370.70B 352.70 -10.90 363.60 1670 ---- 368.50B 345.90A 363.80B 347.90 -10.90 358.80 1675 ---- 368.80B 338.50A 368.80B 343.10 -10.90 354.00 1680 ---- 358.90B 336.40A 355.90B 338.30 -10.90 349.20 1685 ---- 354.10B 331.60A 351.10B 333.50 -10.90 344.40 1690 ---- 349.30B 326.90A 346.50B 328.80 -10.80 339.60 1695 ---- 344.60B 322.10A 341.70B 324.10 -10.70 334.80 1700 ---- 344.80B 314.90A 344.80B 319.40 -10.70 330.10 17 1705 ---- 335.10B 312.70A 332.20B 314.70 -10.70 325.40 1710 ---- 331.00B 306.70A 330.30B 310.00 -10.70 320.70 1 1715 ---- 325.70B 303.40A 322.90B 305.30 -10.70 316.00 1720 ---- 320.90B 298.70A 318.20B 300.70 -10.60 311.30 1725 ---- 321.20B 291.70A 321.20B 296.10 -10.60 306.70 1730 ---- 311.60B 289.50A 308.70B 291.50 -10.50 302.00 1735 ---- 306.90B 284.70A 304.30B 286.90 -10.50 297.40 1740 ---- 300.60B 280.40A 299.10B 282.30 -10.50 292.80 1745 ---- 297.70B 273.50A 295.10B 277.80 -10.40 288.20 1750 ---- 297.90B 269.00A 297.90B 273.30 -10.40 283.70 1755 ---- 287.00B 264.50A 286.00B 268.80 -10.40 279.20 1760 ---- 282.40B 260.00A 281.50B 264.30 -10.40 274.70 1765 ---- 280.50B 255.60A 280.30B 259.90 -10.30 270.20 1770 ---- 279.70B 251.20A 279.70B 255.50 -10.20 265.70 1775 ---- 275.20B 246.90A 275.20B 251.10 -10.20 261.30 1780 ---- 270.70B 242.50A 270.70B 246.70 -10.20 256.90 1785 ---- 266.20B 238.20A 266.20B 242.40 -10.10 252.50 1790 ---- 261.80B 233.90A 261.80B 238.10 -10.10 248.20 1795 ---- 257.40B 229.70A 257.40B 233.80 -10.10 243.90 1800 ---- 253.00B 225.50A 253.00B 229.60 -10.00 239.60 1 1805 ---- 248.70B 221.30A 248.70B 225.30 -10.00 235.30 1810 ---- 244.30B 217.10A 244.30B 221.20 -9.90 231.10 1815 ---- 240.10B 213.00A 240.10B 217.00 -9.90 226.90 1820 ---- 235.80B 209.00A 235.80B 212.90 -9.90 222.80 1825 ---- 231.60B 204.90A 231.60B 208.80 -9.80 218.60 1 1830 ---- 227.40B 200.90A 227.40B 204.80 -9.70 214.50 1835 ---- 223.20B 197.00A 223.20B 200.80 -9.70 210.50 1840 ---- 219.10B 193.10A 219.10B 196.80 -9.70 206.50 1845 ---- 215.00B 189.20A 215.00B 192.90 -9.60 202.50 1850 ---- 210.90B 185.40A 210.90B 189.00 -9.50 198.50 12 1855 ---- 206.90B 181.60A 206.90B 185.20 -9.40 194.60 1860 ---- 202.90B 177.90A 202.90B 181.40 -9.40 190.80 1865 ---- 199.00B 174.20A 199.00B 177.70 -9.20 186.90 1870 ---- 195.10B 170.50A 195.10B 174.00 -9.20 183.20 1875 ---- 191.20B 166.90A 191.20B 170.30 -9.10 179.40 1880 ---- 187.40B 163.40A 187.40B 166.80 -8.90 175.70 1885 ---- 183.60B 159.90A 183.60B 163.20 -8.90 172.10 1890 ---- 179.90B 156.40A 179.90B 159.70 -8.80 168.50 1895 ---- 176.20B 153.00A 176.20B 156.30 -8.70 165.00 1900 ---- 172.60B 149.70A 172.60B 152.90 -8.60 161.50 262 1905 ---- 169.00B 146.40A 169.00B 149.60 -8.40 158.00 6 1910 ---- 165.40B 143.10A 165.40B 146.30 -8.30 154.60 1915 ---- 161.90B 140.00A 161.90B 143.10 -8.20 151.30 1920 ---- 158.50B 136.90A 158.50B 139.90 -8.10 148.00 1925 ---- 155.10B 133.70A 155.10B 136.80 -7.90 144.70 500 1930 ---- 151.80B 130.70A 151.80B 133.70 -7.80 141.50 1935 ---- 148.50B 127.80A 148.50B 130.70 -7.70 138.40 1940 ---- 145.20B 124.80A 145.20B 127.70 -7.60 135.30 10 1945 ---- 142.00B 122.00A 142.00B 124.80 -7.50 132.30 1950 ---- 138.90B 119.20A 138.90B 121.90 -7.40 129.30 1955 ---- 135.80B 116.50A 135.80B 119.10 -7.30 126.40 12 1960 ---- 132.80B 113.80A 132.80B 116.30 -7.20 123.50 1965 ---- 129.80B 111.10A 129.80B 113.60 -7.10 120.70 1970 ---- 126.90B 108.40A 126.90B 111.00 -6.90 117.90 1975 ---- 124.00B 105.80A 124.00B 108.40 -6.80 115.20 1 1980 ---- 121.20B 103.30A 121.20B 105.80 -6.70 112.50 1985 ---- 118.40B 100.90A 118.40B 103.30 -6.60 109.90 24 1990 ---- 115.70B 98.50A 115.70B 100.90 -6.40 107.30 1995 ---- 113.00B 96.20A 112.50B 98.50 -6.30 104.80 2000 ---- 110.40B 93.90A 109.90B 96.10 -6.30 102.40 453 2005 ---- 107.90B 91.60A 107.90B 93.90 -6.10 100.00 2010 ---- 105.40B 89.70A 105.40B 91.60 -6.00 97.60 2015 ---- 102.90B 87.20A 102.40B 89.40 -5.90 95.30 2020 ---- 100.50B 85.10A 100.00B 87.30 -5.80 93.10 137 2025 ---- 98.20B 83.00A 98.20B 85.20 -5.60 90.80 72 2030 ---- 95.90B 81.40A 95.90B 83.20 -5.50 88.70 2035 ---- 93.60B 79.50A 93.10B 81.20 -5.40 86.60 2040 ---- 91.40B 77.50A 91.00B 79.20 -5.30 84.50 38 2045 ---- 89.30B 75.20A 89.30B 77.30 -5.20 82.50 2050 ---- 87.20B 73.40A 87.20B 75.50 -5.10 80.60 509 2055 ---- 85.10B 71.60A 84.70B 73.70 -4.90 78.60 127 2060 ---- 83.10B 69.80A 82.70B 71.90 -4.90 76.80 11 2065 ---- 81.20B 68.20A 81.20B 70.20 -4.70 74.90 161 2070 ---- 79.30B 66.90A 79.30B 68.50 -4.70 73.20 1 2075 ---- 77.40B 64.90A 77.40B 66.90 -4.50 71.40 100 2080 ---- 75.60B 63.70A 75.60B 65.30 -4.40 69.70 2 2085 ---- 73.80B 62.20A 73.80B 63.80 -4.30 68.10 2090 ---- 72.00B 60.70A 71.70B 62.20 -4.30 66.50 2095 ---- 70.30B 59.20A 70.00B 60.80 -4.10 64.90 2 2100 ---- 68.70B 57.40A 68.70B 59.30 -4.10 188 63.40 1142 2105 ---- 67.10B 56.00A 67.10B 57.90 -4.00 61.90 270 2110 ---- 65.50B 55.00A 65.20B 56.60 -3.80 60.40 2 2115 ---- 64.00B 53.60A 64.00B 55.20 -3.80 59.00 2120 ---- 62.50B 52.10A 62.50B 54.00 -3.60 57.60 300 2125 ---- 61.00B 50.90A 60.70B 52.70 -3.60 56.30 256 2130 ---- 59.60B 49.90A 59.60B 51.50 -3.40 54.90 5 2135 ---- 58.20B 48.70A 57.90B 50.30 -3.40 53.70 2140 ---- 56.80B 47.60A 56.50B 49.10 -3.30 52.40 2145 ---- 55.50B 46.50A 55.20B 48.00 -3.20 51.20 2150 ---- 54.20B 45.10A 53.90B 46.90 -3.10 50.00 1396 2155 ---- 53.00B 44.30A 53.00B 45.80 -3.10 48.90 2160 ---- 51.70B 43.30A 51.50B 44.70 -3.10 47.80 1 2165 ---- 50.60B 42.30A 50.60B 43.70 -3.00 46.70 2170 ---- 49.50B 41.30A 49.50B 42.70 -2.90 45.60 2175 ---- 48.30B 40.10A 48.30B 41.70 -2.90 44.60 30 2180 ---- 47.20B 39.40A 47.10B 40.80 -2.80 43.60 2185 ---- 46.10B 38.50A 46.10B 39.90 -2.70 42.60 2190 ---- 45.10B 37.60A 45.00B 39.00 -2.60 41.60 2195 ---- 44.10B 36.80A 44.10B 38.10 -2.60 40.70 2200 ---- 43.10B 35.70A 43.10B 37.20 -2.60 235 39.80 1617 2205 ---- 42.10B 35.10A 42.10B 36.40 -2.50 38.90 2210 ---- 41.10B 34.30A 41.10B 35.60 -2.40 38.00 200 2215 ---- 40.20B 33.50A 40.10B 34.80 -2.40 37.20 2220 ---- 39.30B 32.70A 39.30B 34.00 -2.40 36.40 2225 ---- 38.40B 31.90A 38.30B 33.30 -2.30 35.60 30 2230 ---- 37.50B 31.30A 37.50B 32.60 -2.20 34.80 2235 ---- 36.70B 30.60A 36.70B 31.80 -2.20 34.00 2240 ---- 35.90B 29.90A 35.90B 31.10 -2.20 33.30 2245 ---- 35.10B 29.30A 35.10B 30.50 -2.00 32.50 2250 ---- 34.30B 28.50A 34.30B 29.80 -2.00 31.80 1593 2255 ---- 33.60B 28.00A 33.60B 29.10 -2.10 31.20 2260 ---- 32.80B 27.40A 32.80B 28.50 -2.00 30.50 2265 ---- 32.10B 26.80A 32.10B 27.90 -1.90 29.80 2270 ---- 31.40B 26.20A 31.40B 27.30 -1.90 29.20 2275 ---- 30.70B 25.60A 30.70B 26.70 -1.90 28.60 50 2280 ---- 30.00B 25.10A 30.00B 26.10 -1.80 27.90 2285 ---- 29.40B 24.50A 29.40B 25.60 -1.80 27.40 2290 ---- 28.80B 24.00A 28.70B 25.00 -1.80 26.80 2295 ---- 28.10B 23.50A 28.10B 24.50 -1.70 26.20 2300 26.20 27.60B 23.00A 23.00A 24.00 -1.70 3 25.70 1471 2305 ---- 27.00B 22.50A 27.00B 23.50 -1.60 25.10 2310 ---- 26.40B 22.00A 26.40B 23.00 -1.60 24.60 174 2315 ---- 25.80B 21.60A 25.80B 22.50 -1.60 24.10 2320 ---- 25.30B 21.10A 25.30B 22.00 -1.60 23.60 2325 ---- 24.70B 20.70A 24.70B 21.60 -1.50 23.10 674 2330 ---- 24.20B 20.20A 24.20B 21.10 -1.50 22.60 2340 ---- 23.20B 19.40A 23.20B 20.30 -1.40 21.70 2350 ---- 22.30B 18.60A 22.30B 19.40 -1.40 20.80 917 2360 ---- 21.40B 17.90A 21.40B 18.70 -1.30 20.00 2370 ---- 20.50B 17.20A 20.50B 17.90 -1.30 19.20 2375 ---- 20.10B 16.80A 20.10B 17.60 -1.20 18.80 89 2380 ---- 19.70B 16.50A 19.70B 17.20 -1.20 18.40 2390 ---- 18.90B 15.90A 18.90B 16.60 -1.10 17.70 2400 ---- 18.20B 15.30A 18.20B 15.90 -1.10 17.00 2897 2410 ---- 17.50B 14.70A 17.50B 15.30 -1.00 16.30 2420 ---- 16.80B 14.20A 16.80B 14.70 -1.00 15.70 2425 ---- 16.50B 13.90A 16.50B 14.50 -.90 15.40 7 2430 ---- 16.10B 13.60A 16.10B 14.20 -.90 15.10 2450 ---- 14.90B 12.60A 14.90B 13.20 -.80 14.00 202 2475 ---- 13.60B 11.60A 13.60B 12.00 -.70 12.70 2500 ---- 12.40B 10.50A 12.40B 11.00 -.60 11.60 1490 2525 ---- 11.30B 9.70A 11.30B 10.00 -.60 10.60 2 2550 ---- 10.30B 8.80A 10.30B 9.20 -.50 9.70 1 2575 ---- 9.50B 8.10A 9.50B 8.50 -.40 8.90 2600 ---- 8.70B 7.40A 8.70B 7.80 -.40 8.20 105 2625 ---- 8.00B 6.90A 8.00B 7.20 -.30 7.50 2700 ---- 6.20B 5.40A 6.20B 5.60 -.30 5.90 623 2800 ---- 4.60B 4.00A 4.60B 4.10 -.30 4.40 692 3000 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 518 3500 ---- ---- 1.00A 1.00A .80 -.30 1.10 3 4000 ---- ---- ---- ---- .50 -.20 .70 8 OG MAR24 Gold Option CALL 1250 ---- 803.80B 783.40A 798.00B 784.80 -11.30 796.10 1275 ---- 775.00B 760.40A 760.40A 759.80 -11.30 771.10 1300 ---- 753.00B 733.20A 747.20B 734.80 -11.30 746.10 1325 ---- 726.70B 710.20A 723.20B 709.80 -11.30 721.10 1350 ---- 702.90B 683.10A 700.50B 684.80 -11.30 696.10 1375 ---- 675.50B 660.00A 660.00A 659.80 -11.30 671.10 1400 ---- 654.40B 633.00A 653.00B 634.80 -11.30 646.10 1425 ---- 625.70B 609.80A 621.20B 609.80 -11.30 621.10 1440 ---- 610.70B 594.70A 608.90B 594.80 -11.30 606.10 1450 ---- 603.20B 582.90A 600.30B 584.80 -11.30 596.10 1460 ---- 592.60B 574.60A 586.80B 574.80 -11.30 586.10 1470 ---- 580.90B 564.60A 578.50B 564.80 -11.30 576.10 1475 ---- 575.90B 559.60A 559.60A 559.80 -11.30 571.10 1480 ---- 572.70B 554.60A 566.90B 554.80 -11.30 566.10 1490 ---- 561.00B 544.50A 558.60B 544.80 -11.30 556.10 1500 ---- 555.00B 532.30A 555.00B 534.80 -11.30 546.10 1510 ---- 541.10B 524.40A 539.00B 524.80 -11.30 536.10 1520 ---- 531.10B 514.40A 527.00B 514.80 -11.30 526.10 1525 ---- 526.10B 509.40A 524.10B 509.80 -11.30 521.10 1530 ---- 521.20B 504.40A 517.40B 504.80 -11.30 516.10 1540 ---- 511.20B 494.30A 494.30A 494.80 -11.30 506.10 1545 ---- 506.20B 489.30A 502.40B 489.80 -11.30 501.10 1550 ---- 505.10B 482.60A 503.60B 484.80 -11.30 496.10 1555 ---- 496.30B 479.30A 494.10B 479.80 -11.30 491.10 1560 ---- 491.30B 474.30A 489.10B 474.80 -11.30 486.10 1565 ---- 486.30B 469.30A 482.20B 469.80 -11.30 481.10 1570 ---- 481.30B 464.20A 477.20B 464.80 -11.30 476.10 1575 ---- 477.90B 454.90A 472.10B 459.80 -11.30 471.10 1580 ---- 471.40B 454.20A 469.00B 454.80 -11.30 466.10 1585 ---- 468.10B 449.20A 463.70B 449.80 -11.30 461.10 1590 ---- 461.40B 444.20A 459.20B 444.80 -11.30 456.10 1595 ---- 456.50B 439.20A 454.20B 439.80 -11.30 451.10 1600 ---- 460.70B 430.10A 460.70B 434.80 -11.30 446.10 1605 ---- 446.50B 429.20A 444.40B 429.90 -11.20 441.10 1610 ---- 441.60B 424.30A 439.30B 424.90 -11.30 436.20 1615 ---- 436.60B 419.30A 434.40B 420.00 -11.20 431.20 1620 ---- 431.70B 414.40A 429.40B 415.10 -11.20 426.30 1625 ---- 435.90B 405.70A 435.90B 410.20 -11.10 421.30 12 1630 ---- 421.90B 404.60A 419.50B 405.30 -11.10 416.40 1635 ---- 417.00B 399.70A 414.50B 400.40 -11.10 411.50 1640 ---- 412.10B 394.80A 409.50B 395.50 -11.10 406.60 1645 ---- 407.20B 389.90A 404.60B 390.70 -11.00 401.70 1650 ---- 411.40B 381.40A 411.40B 385.80 -11.10 396.90 10 1655 ---- 397.50B 380.30A 395.50B 381.00 -11.00 392.00 1660 ---- 392.70B 375.40A 390.10B 376.20 -11.00 387.20 1665 ---- 387.90B 370.60A 382.80B 371.40 -11.00 382.40 1670 ---- 383.10B 365.80A 378.90B 366.60 -11.00 377.60 1675 ---- 387.20B 357.60A 387.20B 361.90 -10.90 372.80 1680 ---- 373.50B 356.30A 370.90B 357.10 -10.90 368.00 1685 ---- 368.80B 351.60A 366.20B 352.40 -10.80 363.20 1690 ---- 364.00B 346.80A 361.40B 347.70 -10.80 358.50 1695 ---- 359.70B 342.10A 356.70B 342.90 -10.90 353.80 1700 ---- 363.30B 334.00A 363.30B 338.30 -10.70 349.00 7 1705 ---- 349.90B 332.70A 347.90B 333.60 -10.80 344.40 1710 ---- 345.20B 328.10A 328.10A 328.90 -10.80 339.70 1715 ---- 340.60B 323.40A 338.00B 324.30 -10.70 335.00 1720 ---- 335.90B 318.80A 318.80A 319.70 -10.70 330.40 1725 ---- 339.80B 310.90A 339.80B 315.10 -10.60 325.70 1730 ---- 326.70B 309.60A 309.60A 310.50 -10.60 321.10 1735 ---- 322.10B 305.10A 318.40B 305.90 -10.60 316.50 1740 ---- 317.50B 300.50A 314.90B 301.40 -10.60 312.00 1745 ---- 313.00B 292.80A 292.80A 296.90 -10.50 307.40 1750 ---- 316.70B 288.30A 316.70B 292.40 -10.50 302.90 1755 ---- 303.90B 283.90A 301.30B 287.90 -10.50 298.40 1760 ---- 303.10B 279.40A 303.10B 283.40 -10.50 293.90 1765 ---- 303.00B 275.00A 303.00B 279.00 -10.40 289.40 1770 ---- 298.50B 270.60A 298.50B 274.60 -10.40 285.00 1775 ---- 294.00B 266.30A 294.00B 270.20 -10.40 280.60 1780 ---- 289.60B 262.00A 289.60B 265.90 -10.30 276.20 1785 ---- 285.20B 257.70A 285.20B 261.60 -10.20 271.80 1790 ---- 280.70B 253.40A 280.70B 257.30 -10.20 267.50 1795 ---- 276.30B 249.10A 276.30B 253.00 -10.20 263.20 1800 ---- 272.00B 244.90A 272.00B 248.80 -10.10 258.90 1805 ---- 267.60B 240.80A 267.60B 244.60 -10.00 254.60 1810 ---- 263.30B 236.60A 263.30B 240.40 -10.00 250.40 1815 ---- 259.00B 232.50A 259.00B 236.20 -10.00 246.20 1820 ---- 254.80B 228.40A 254.80B 232.10 -9.90 242.00 1825 ---- 250.60B 224.40A 250.60B 228.10 -9.80 237.90 1830 ---- 246.40B 220.40A 246.40B 224.00 -9.80 233.80 1835 ---- 242.20B 216.40A 242.20B 220.00 -9.70 229.70 1840 ---- 238.10B 212.50A 238.10B 216.00 -9.70 225.70 1845 ---- 234.00B 208.60A 234.00B 212.10 -9.60 221.70 1850 ---- 229.90B 204.70A 229.90B 208.20 -9.50 217.70 1855 ---- 225.90B 200.90A 225.90B 204.40 -9.40 213.80 1860 ---- 221.90B 197.10A 221.90B 200.50 -9.40 209.90 1865 ---- 218.00B 193.40A 218.00B 196.80 -9.30 206.10 1870 ---- 214.00B 189.70A 214.00B 193.00 -9.30 202.30 1875 ---- 210.20B 186.10A 210.20B 189.40 -9.10 198.50 1880 ---- 206.30B 182.50A 206.30B 185.70 -9.10 194.80 1885 ---- 202.50B 178.90A 202.50B 182.10 -9.00 191.10 1890 ---- 198.80B 175.40A 198.80B 178.60 -8.90 187.50 1895 ---- 195.10B 172.00A 195.10B 175.00 -8.90 183.90 1900 ---- 191.40B 168.50A 191.40B 171.60 -8.80 180.40 1 328 1905 ---- 187.80B 165.20A 187.80B 168.20 -8.70 176.90 1910 ---- 184.20B 161.90A 184.20B 164.80 -8.60 173.40 1915 ---- 180.60B 158.60A 180.60B 161.50 -8.50 170.00 1920 ---- 177.10B 155.40A 177.10B 158.20 -8.40 166.60 1925 ---- 173.70B 152.20A 173.70B 155.00 -8.30 163.30 2 1930 ---- 170.30B 149.10A 170.30B 151.80 -8.20 160.00 1935 ---- 166.90B 146.00A 166.90B 148.70 -8.10 156.80 1940 ---- 163.60B 143.00A 163.60B 145.70 -7.90 153.60 1945 ---- 160.30B 140.00A 160.30B 142.70 -7.80 150.50 1950 ---- 157.10B 137.10A 157.10B 139.70 -7.70 147.40 120 1955 ---- 153.90B 134.20A 153.90B 136.80 -7.50 144.30 1960 ---- 150.80B 131.40A 150.80B 133.90 -7.40 141.30 1965 ---- 147.80B 128.60A 147.80B 131.10 -7.30 138.40 1970 ---- 144.70B 125.90A 144.70B 128.30 -7.20 135.50 1975 ---- 141.80B 123.20A 141.80B 125.60 -7.10 132.70 1 1980 ---- 138.80B 120.60A 138.80B 123.00 -6.90 129.90 1985 ---- 136.00B 118.00A 136.00B 120.40 -6.80 127.20 1990 ---- 133.10B 115.50A 133.10B 117.80 -6.70 124.50 1995 ---- 130.40B 113.00A 130.40B 115.30 -6.50 121.80 2000 ---- 127.60B 110.40A 127.60B 112.80 -6.40 119.20 1 2005 ---- 125.00B 108.20A 125.00B 110.40 -6.30 116.70 2010 ---- 122.30B 105.90A 122.30B 108.00 -6.20 114.20 120 2015 ---- 119.70B 103.60A 119.70B 105.70 -6.10 111.80 2020 ---- 117.20B 101.40A 117.20B 103.40 -6.00 109.40 2025 ---- 114.70B 98.90A 114.70B 101.20 -5.80 107.00 2030 ---- 112.30B 97.00A 112.30B 99.00 -5.70 104.70 2035 ---- 109.90B 94.90A 109.90B 96.90 -5.60 102.50 2040 ---- 107.60B 92.80A 107.60B 94.80 -5.50 100.30 2045 ---- 105.30B 90.80A 105.30B 92.80 -5.30 98.10 2050 ---- 103.00B 88.40A 103.00B 90.80 -5.20 96.00 11 2055 ---- 100.80B 86.80A 100.80B 88.80 -5.20 94.00 61 2060 ---- 98.70B 84.90A 98.70B 86.90 -5.00 91.90 2065 ---- 96.60B 83.10A 96.60B 85.00 -5.00 90.00 2070 ---- 94.50B 81.30A 94.50B 83.20 -4.80 88.00 30 2075 ---- 92.50B 79.10A 92.50B 81.40 -4.70 86.10 6 2080 ---- 90.50B 77.80A 90.50B 79.70 -4.60 84.30 2085 ---- 88.60B 76.10A 88.60B 77.90 -4.60 82.50 2090 ---- 86.70B 74.40A 86.70B 76.30 -4.40 80.70 2095 ---- 84.80B 72.80A 84.80B 74.60 -4.40 79.00 2100 ---- 83.00B 70.80A 83.00B 73.00 -4.30 77.30 725 2105 ---- 81.20B 69.70A 80.90B 71.50 -4.20 75.70 2110 ---- 79.50B 68.20A 79.50B 70.00 -4.10 74.10 2115 ---- 77.80B 66.70A 77.50B 68.50 -4.00 72.50 2120 ---- 76.20B 65.30A 76.20B 67.00 -4.00 71.00 2125 ---- 74.60B 63.40A 74.60B 65.60 -3.90 69.50 3 169 2130 ---- 73.00B 62.30A 73.00B 64.20 -3.80 68.00 2135 ---- 71.40B 61.00A 71.10B 62.90 -3.70 66.60 2140 ---- 69.90B 59.70A 69.60B 61.50 -3.70 65.20 2145 ---- 68.50B 58.40A 68.50B 60.20 -3.60 63.80 2150 58.50 67.00B 56.90A 57.90A 59.00 -3.50 548 62.50 4001 2155 ---- 65.60B 56.00A 65.40B 57.70 -3.50 61.20 2160 ---- 64.30B 54.80A 64.30B 56.50 -3.40 59.90 1 2165 ---- 62.90B 53.70A 62.70B 55.40 -3.30 58.70 5 2170 ---- 61.60B 52.60A 61.40B 54.20 -3.20 57.40 2175 ---- 60.30B 51.10A 60.10B 53.10 -3.20 56.30 250 2180 ---- 59.10B 50.40A 59.10B 52.00 -3.10 55.10 2185 ---- 57.90B 49.40A 57.90B 50.90 -3.10 54.00 2190 ---- 56.70B 48.30A 56.70B 49.90 -3.00 52.90 2195 ---- 55.50B 47.40A 55.30B 48.80 -3.00 51.80 2200 ---- 54.50B 46.00A 54.50B 47.90 -2.80 50.70 6524 2205 ---- 53.30B 45.40A 53.30B 46.90 -2.80 49.70 2210 ---- 52.20B 44.50A 52.20B 45.90 -2.80 48.70 2215 ---- 51.20B 43.60A 51.20B 45.00 -2.70 47.70 2220 ---- 50.10B 42.70A 50.10B 44.10 -2.70 46.80 2225 ---- 49.10B 41.50A 49.10B 43.20 -2.60 45.80 7 2230 ---- 48.10B 41.00A 48.10B 42.30 -2.60 44.90 2235 ---- 47.10B 40.10A 47.10B 41.50 -2.50 44.00 2240 ---- 46.20B 39.30A 46.20B 40.70 -2.40 43.10 2245 ---- 45.30B 38.50A 45.30B 39.90 -2.40 42.30 2250 ---- 44.30B 37.50A 44.30B 39.10 -2.30 5 41.40 5 2255 ---- 43.50B 37.00A 43.50B 38.30 -2.30 40.60 2260 ---- 42.60B 36.30A 42.60B 37.50 -2.30 39.80 1 2265 ---- 41.70B 35.50A 41.70B 36.80 -2.20 39.00 2270 ---- 40.90B 34.80A 40.90B 36.10 -2.20 38.30 1 2275 ---- 40.10B 33.90A 40.10B 35.40 -2.10 37.50 400 2280 ---- 39.30B 33.50A 39.30B 34.70 -2.10 36.80 2285 ---- 38.50B 32.80A 38.50B 34.00 -2.10 36.10 2290 ---- 37.80B 32.20A 37.80B 33.40 -2.00 35.40 2295 ---- 37.00B 31.60A 37.00B 32.70 -2.00 34.70 2300 ---- 36.30B 30.70A 36.30B 32.10 -2.00 34.10 24 2305 ---- 35.60B 30.30A 35.60B 31.50 -1.90 33.40 2310 ---- 34.90B 29.80A 34.90B 30.90 -1.90 32.80 2315 ---- 34.30B 29.20A 34.30B 30.30 -1.80 32.10 2320 ---- 33.60B 28.60A 33.60B 29.70 -1.80 31.50 2325 ---- 33.00B 27.90A 33.00B 29.20 -1.70 30.90 12 2330 ---- 32.30B 27.60A 32.30B 28.60 -1.80 30.40 6 2335 ---- 31.70B 27.00A 31.70B 28.10 -1.70 29.80 2340 ---- 31.10B 26.50A 31.10B 27.60 -1.60 29.20 2345 ---- 30.50B 26.00A 30.50B 27.10 -1.60 28.70 2350 ---- 29.90B 25.40A 29.90B 26.60 -1.60 5 28.20 147 2360 ---- 28.80B 24.60A 28.80B 25.60 -1.50 27.10 2370 ---- 27.80B 23.70A 27.80B 24.70 -1.40 26.10 2375 ---- 27.20B 23.20A 27.20B 24.20 -1.50 25.70 21 2380 ---- 26.70B 22.80A 26.70B 23.80 -1.40 25.20 2390 ---- 25.80B 22.00A 25.80B 22.90 -1.40 24.30 2400 ---- 24.80B 21.20A 24.80B 22.10 -1.30 23.40 10000 2410 ---- 23.90B 20.50A 23.90B 21.30 -1.30 22.60 2420 ---- 23.10B 19.80A 23.10B 20.60 -1.20 21.80 2425 ---- 22.70B 19.40A 22.70B 20.20 -1.20 21.40 2430 ---- 22.30B 19.10A 22.30B 19.90 -1.10 21.00 85 2440 ---- 21.50B 18.40A 21.50B 19.20 -1.10 20.30 2450 ---- 20.70B 17.80A 20.70B 18.50 -1.10 19.60 62 2475 ---- 19.00B 16.30A 18.90B 17.00 -.90 17.90 26 2500 ---- 17.40B 15.00A 17.40B 15.60 -.90 16.50 799 2525 ---- 16.00B 13.90A 16.00B 14.40 -.70 15.10 130 2550 ---- 14.70B 12.80A 14.70B 13.20 -.70 13.90 1 2575 ---- 13.60B 11.80A 13.50B 12.20 -.60 12.80 49 2600 ---- 12.50B 10.90A 12.50B 11.30 -.60 11.90 382 2625 ---- 11.60B 10.10A 11.60B 10.40 -.60 11.00 71 2750 ---- 8.00B 7.00A 8.00B 7.20 -.40 7.60 900 2975 ---- 4.40B 3.90A 4.40B 4.10 -.10 4.20 25 3000 ---- 4.10B 3.60A 4.10B 3.80 -.20 4.00 550 3250 ---- ---- 2.20A 2.20A 2.30 -.10 2.40 20 3500 ---- ---- ---- ---- 1.50 .00 1.50 7 4000 ---- ---- ---- ---- .80 -.10 .90 OG APR24 Gold Option CALL 1250 ---- 801.20B 784.20A 800.60B 784.80 -11.30 796.10 1275 ---- 773.60B 761.70A 761.70A 759.80 -11.30 771.10 1300 ---- 751.90B 734.00A 746.90B 734.80 -11.30 746.10 1325 ---- 723.90B 711.40A 711.40A 709.80 -11.30 721.10 1350 ---- 702.10B 683.90A 698.80B 684.80 -11.30 696.10 1375 ---- 674.10B 661.20A 672.80B 659.80 -11.30 671.10 1400 ---- 652.40B 633.80A 650.50B 634.80 -11.30 646.10 1425 ---- 624.40B 611.00A 611.00A 609.80 -11.30 621.10 1440 ---- 609.40B 595.90A 595.90A 594.80 -11.30 606.10 1450 ---- 602.40B 583.60A 597.00B 584.80 -11.30 596.10 1460 ---- 589.50B 575.90A 588.10B 574.80 -11.30 586.10 1470 ---- 579.60B 565.80A 565.80A 564.80 -11.30 576.10 1475 ---- 574.60B 560.80A 560.80A 559.80 -11.30 571.10 1480 ---- 569.60B 555.80A 555.80A 554.80 -11.30 566.10 1490 ---- 559.70B 545.70A 545.70A 544.80 -11.30 556.10 1500 ---- 553.50B 533.50A 553.50B 534.80 -11.30 546.10 1510 ---- 539.80B 525.60A 525.60A 524.80 -11.30 536.10 1520 ---- 529.80B 515.60A 515.60A 514.80 -11.30 526.10 1525 ---- 524.90B 510.60A 510.60A 509.80 -11.30 521.10 1530 ---- 519.90B 505.60A 505.60A 504.80 -11.30 516.10 1540 ---- 509.90B 495.50A 495.50A 494.80 -11.30 506.10 1545 ---- 505.00B 490.50A 490.50A 489.80 -11.30 501.10 1550 ---- 502.80B 483.40A 499.10B 484.80 -11.30 496.10 1555 ---- 495.00B 480.50A 480.50A 479.80 -11.30 491.10 1560 ---- 490.00B 475.40A 475.40A 474.80 -11.30 486.10 1565 ---- 486.20B 470.40A 482.40B 469.80 -11.30 481.10 1570 ---- 480.10B 465.50A 477.50B 464.80 -11.30 476.10 1575 ---- 485.50B 455.10A 485.50B 459.80 -11.30 471.10 1580 ---- 470.20B 455.40A 467.60B 454.80 -11.30 466.10 1585 ---- 465.20B 450.40A 462.60B 449.80 -11.30 461.10 1590 ---- 460.30B 445.50A 458.00B 444.90 -11.20 456.10 1595 ---- 455.30B 440.50A 452.70B 439.90 -11.30 451.20 1600 ---- 460.60B 430.60A 460.60B 435.00 -11.20 446.20 1605 ---- 445.40B 430.70A 442.80B 430.10 -11.20 441.30 1610 ---- 440.50B 425.80A 437.90B 425.20 -11.20 436.40 1615 ---- 435.60B 420.90A 433.00B 420.30 -11.20 431.50 1620 ---- 430.70B 416.00A 428.20B 415.40 -11.20 426.60 1625 ---- 436.10B 406.30A 436.10B 410.60 -11.10 421.70 1630 ---- 421.00B 406.20A 418.40B 405.70 -11.10 416.80 1635 ---- 416.10B 401.40A 413.60B 400.90 -11.10 412.00 1640 ---- 411.30B 396.60A 408.70B 396.10 -11.00 407.10 1645 ---- 406.50B 391.80A 391.80A 391.20 -11.10 402.30 1650 ---- 411.70B 382.30A 411.70B 386.50 -11.00 397.50 6 13 1655 ---- 396.90B 382.20A 382.20A 381.70 -11.00 392.70 1660 ---- 392.20B 377.40A 377.40A 376.90 -11.00 387.90 1665 ---- 387.40B 372.70A 386.00B 372.20 -10.90 383.10 1670 ---- 382.60B 368.00A 368.00A 367.40 -11.00 378.40 1675 ---- 387.80B 358.70A 387.80B 362.70 -10.90 373.60 1680 ---- 373.20B 358.50A 370.80B 358.00 -10.90 368.90 1685 ---- 368.50B 353.80A 353.80A 353.30 -10.90 364.20 1690 ---- 363.80B 349.20A 349.20A 348.70 -10.80 359.50 1695 ---- 359.20B 344.50A 355.10B 344.00 -10.90 354.90 1700 ---- 364.20B 335.50A 364.20B 339.40 -10.80 350.20 1705 ---- 349.90B 335.30A 335.30A 334.80 -10.80 345.60 1710 ---- 345.30B 330.70A 330.70A 330.20 -10.70 340.90 1715 ---- 340.70B 326.10A 338.30B 325.60 -10.70 336.30 1720 ---- 336.10B 321.60A 332.40B 321.10 -10.60 331.70 1725 ---- 340.90B 312.70A 340.90B 316.60 -10.60 327.20 1730 ---- 327.00B 308.20A 324.70B 312.00 -10.60 322.60 1735 ---- 322.50B 303.70A 303.70A 307.60 -10.50 318.10 1740 ---- 318.00B 299.30A 317.20B 303.10 -10.50 313.60 1745 ---- 319.10B 294.80A 318.80B 298.70 -10.40 309.10 2 1750 ---- 318.10B 290.40A 318.10B 294.20 -10.50 304.70 1755 ---- 313.60B 286.10A 313.60B 289.80 -10.40 300.20 1760 ---- 309.20B 281.70A 309.20B 285.50 -10.30 295.80 1765 ---- 304.70B 277.40A 304.70B 281.10 -10.30 291.40 1770 ---- 300.30B 273.10A 300.30B 276.80 -10.30 287.10 1775 ---- 295.90B 268.80A 295.90B 272.50 -10.30 282.80 1780 ---- 291.50B 264.60A 291.50B 268.20 -10.20 278.40 1785 ---- 287.10B 260.40A 287.10B 264.00 -10.20 274.20 1790 ---- 282.80B 256.20A 282.80B 259.80 -10.10 269.90 1795 ---- 278.50B 252.00A 278.50B 255.60 -10.10 265.70 1800 ---- 274.20B 247.90A 274.20B 251.50 -10.00 261.50 1805 ---- 270.00B 243.80A 270.00B 247.40 -9.90 257.30 1810 ---- 265.70B 239.80A 265.70B 243.30 -9.90 253.20 1815 ---- 261.60B 235.80A 261.60B 239.20 -9.90 249.10 1820 ---- 257.40B 231.80A 257.40B 235.20 -9.80 245.00 1825 ---- 253.30B 227.90A 253.30B 231.30 -9.70 241.00 1830 ---- 249.20B 223.90A 249.20B 227.30 -9.70 237.00 1835 ---- 245.10B 220.10A 245.10B 223.40 -9.60 233.00 1840 ---- 241.10B 216.20A 241.10B 219.60 -9.50 229.10 1845 ---- 237.10B 212.50A 237.10B 215.70 -9.50 225.20 1850 ---- 233.10B 208.70A 233.10B 211.90 -9.40 221.30 1855 ---- 229.20B 205.00A 229.20B 208.20 -9.30 217.50 1860 ---- 225.30B 201.30A 225.30B 204.50 -9.20 213.70 1865 ---- 221.40B 197.70A 221.40B 200.80 -9.20 210.00 1870 ---- 217.60B 194.10A 217.60B 197.20 -9.10 206.30 1875 ---- 213.90B 190.50A 213.90B 193.60 -9.00 202.60 1880 ---- 210.10B 187.00A 210.10B 190.10 -8.90 199.00 1885 ---- 206.40B 183.60A 206.40B 186.60 -8.80 195.40 1890 ---- 202.80B 180.20A 202.80B 183.10 -8.80 191.90 1895 ---- 199.10B 176.80A 199.10B 179.70 -8.70 188.40 1900 ---- 195.60B 173.50A 195.60B 176.40 -8.50 184.90 1 1905 ---- 192.00B 170.20A 192.00B 173.00 -8.50 181.50 1910 ---- 188.50B 166.90A 188.50B 169.80 -8.30 178.10 1915 ---- 185.10B 163.80A 185.10B 166.50 -8.30 174.80 1920 ---- 181.70B 160.60A 181.70B 163.40 -8.10 171.50 1925 ---- 178.30B 157.50A 178.30B 160.20 -8.10 168.30 1930 ---- 175.00B 154.50A 175.00B 157.10 -8.00 165.10 1935 ---- 171.70B 151.50A 171.70B 154.10 -7.90 162.00 1940 ---- 168.50B 148.50A 168.50B 151.10 -7.80 158.90 1945 ---- 165.30B 145.60A 165.30B 148.20 -7.60 155.80 1950 ---- 162.20B 142.70A 162.20B 145.30 -7.50 152.80 1955 ---- 159.10B 139.90A 159.10B 142.40 -7.40 149.80 1960 ---- 156.00B 137.20A 156.00B 139.60 -7.30 146.90 1965 ---- 153.00B 134.40A 153.00B 136.90 -7.10 144.00 1970 ---- 150.10B 131.80A 150.10B 134.10 -7.10 141.20 1975 ---- 147.20B 129.10A 147.20B 131.50 -6.90 138.40 1980 ---- 144.30B 126.60A 144.30B 128.90 -6.80 135.70 1985 ---- 141.50B 123.80A 141.50B 126.30 -6.70 133.00 1990 ---- 138.70B 121.50A 138.70B 123.80 -6.60 130.40 1995 ---- 136.00B 119.10A 136.00B 121.30 -6.50 127.80 2000 ---- 133.30B 116.50A 133.30B 118.90 -6.30 125.20 21 2005 ---- 130.70B 114.40A 130.70B 116.50 -6.20 122.70 2010 ---- 128.10B 112.10A 128.10B 114.10 -6.20 120.30 2015 ---- 125.60B 109.80A 125.60B 111.80 -6.00 117.80 2020 ---- 123.10B 107.60A 123.10B 109.60 -5.90 115.50 2025 ---- 120.70B 105.30A 120.70B 107.40 -5.80 113.20 2030 ---- 118.30B 103.30A 118.30B 105.20 -5.70 110.90 210 2035 ---- 115.90B 101.20A 115.90B 103.10 -5.60 108.70 2040 ---- 113.60B 99.10A 113.60B 101.00 -5.50 106.50 2045 ---- 111.30B 97.10A 111.30B 99.00 -5.30 104.30 2050 ---- 109.10B 94.90A 109.10B 97.00 -5.20 102.20 440 2055 ---- 106.90B 93.20A 106.90B 95.00 -5.20 100.20 2060 ---- 104.80B 91.30A 104.80B 93.10 -5.10 98.20 2065 ---- 102.70B 89.40A 102.70B 91.30 -4.90 96.20 2070 ---- 100.60B 87.60A 100.20B 89.40 -4.90 94.30 1 2075 ---- 98.60B 85.50A 98.60B 87.60 -4.80 92.40 2080 ---- 96.70B 84.10A 96.70B 85.90 -4.70 90.60 2085 ---- 94.70B 82.40A 94.30B 84.20 -4.60 88.80 2090 ---- 92.90B 80.70A 92.90B 82.50 -4.50 87.00 2095 ---- 91.00B 79.10A 91.00B 80.90 -4.40 85.30 2100 79.80 89.20B 77.20A 77.90A 79.30 -4.30 1 83.60 816 2105 ---- 87.40B 76.00A 87.10B 77.70 -4.20 81.90 2110 ---- 85.70B 74.40A 85.70B 76.10 -4.20 80.30 2115 ---- 84.00B 73.00A 84.00B 74.60 -4.20 78.80 2120 ---- 82.40B 71.50A 82.40B 73.20 -4.00 77.20 2125 ---- 80.70B 69.80A 80.40B 71.70 -4.00 75.70 25 2130 ---- 79.20B 68.70A 79.20B 70.30 -3.90 74.20 2135 ---- 77.60B 67.30A 77.60B 69.00 -3.80 72.80 2140 ---- 76.10B 66.00A 76.10B 67.60 -3.80 71.40 2145 ---- 74.60B 64.70A 74.60B 66.30 -3.70 70.00 2150 ---- 73.20B 63.10A 73.20B 65.00 -3.60 68.60 95 2155 ---- 71.70B 62.20A 71.50B 63.80 -3.50 67.30 2160 ---- 70.40B 61.00A 70.40B 62.50 -3.50 66.00 2165 ---- 69.00B 59.80A 69.00B 61.30 -3.50 64.80 2170 ---- 67.70B 58.70A 67.70B 60.20 -3.30 63.50 2175 ---- 66.40B 57.20A 66.40B 59.00 -3.30 62.30 2180 ---- 65.10B 56.40A 65.10B 57.90 -3.20 61.10 2185 ---- 63.90B 55.30A 63.90B 56.80 -3.20 60.00 2190 ---- 62.60B 54.30A 62.40B 55.70 -3.10 58.80 2195 ---- 61.50B 53.20A 61.50B 54.70 -3.00 57.70 2200 ---- 60.30B 52.00A 60.30B 53.60 -3.00 56.60 508 2205 ---- 59.10B 51.20A 58.90B 52.60 -3.00 55.60 2210 ---- 58.10B 50.30A 58.10B 51.70 -2.80 54.50 2215 ---- 57.00B 49.30A 57.00B 50.70 -2.80 53.50 2220 ---- 55.90B 48.40A 55.90B 49.80 -2.70 52.50 2225 ---- 54.90B 47.30A 54.90B 48.80 -2.80 51.60 2230 ---- 53.80B 46.60A 53.80B 47.90 -2.70 50.60 2235 ---- 52.80B 45.70A 52.80B 47.00 -2.70 49.70 2240 ---- 51.90B 44.80A 51.90B 46.20 -2.60 48.80 2245 ---- 50.90B 44.00A 50.90B 45.30 -2.60 47.90 2250 ---- 50.00B 43.10A 50.00B 44.50 -2.50 47.00 339 2255 ---- 49.00B 42.40A 49.00B 43.70 -2.40 46.10 2260 ---- 48.10B 41.60A 48.10B 42.90 -2.40 45.30 2265 ---- 47.30B 40.80A 47.30B 42.10 -2.40 44.50 2270 ---- 46.40B 40.10A 46.40B 41.40 -2.30 43.70 2275 ---- 45.50B 39.30A 45.50B 40.60 -2.30 42.90 2280 ---- 44.70B 38.70A 44.70B 39.90 -2.20 42.10 2285 ---- 43.90B 37.90A 43.90B 39.20 -2.20 41.40 2290 ---- 43.10B 37.30A 43.10B 38.50 -2.10 40.60 2295 ---- 42.30B 36.60A 42.30B 37.80 -2.10 39.90 2300 ---- 41.60B 35.90A 41.60B 37.10 -2.10 39.20 337 2305 ---- 40.80B 35.30A 40.80B 36.50 -2.00 38.50 2310 ---- 40.10B 34.70A 40.10B 35.80 -2.00 37.80 2315 ---- 39.40B 34.00A 39.40B 35.20 -2.00 37.20 2320 ---- 38.70B 33.40A 38.70B 34.60 -1.90 36.50 2325 ---- 38.00B 32.80A 38.00B 33.90 -2.00 35.90 2330 ---- 37.30B 32.30A 37.30B 33.30 -1.90 35.20 2335 ---- 36.60B 31.70A 36.60B 32.80 -1.80 34.60 2340 ---- 36.00B 31.20A 36.00B 32.20 -1.80 34.00 2345 ---- 35.40B 30.60A 35.40B 31.60 -1.80 33.40 2350 ---- 34.80B 30.10A 34.80B 31.10 -1.80 32.90 7500 2360 ---- 33.50B 29.00A 33.50B 30.00 -1.70 31.70 2370 ---- 32.40B 28.10A 32.40B 29.00 -1.70 30.70 2375 ---- 31.80B 27.60A 31.80B 28.50 -1.60 30.10 2380 ---- 31.30B 27.10A 31.30B 28.00 -1.60 29.60 2390 ---- 30.20B 26.20A 30.20B 27.10 -1.50 28.60 2400 ---- 29.20B 25.30A 29.20B 26.20 -1.50 27.70 676 2410 ---- 28.20B 24.50A 28.20B 25.30 -1.50 26.80 2420 ---- 27.30B 23.70A 27.30B 24.50 -1.40 25.90 2425 ---- 26.80B 23.30A 26.80B 24.10 -1.40 25.50 2430 ---- 26.40B 22.90A 26.40B 23.70 -1.30 25.00 100 2440 ---- 25.50B 22.20A 25.50B 22.90 -1.30 24.20 2450 ---- 24.70B 21.40A 24.70B 22.10 -1.30 23.40 6260 2475 ---- 22.70B 19.80A 22.70B 20.40 -1.20 21.60 2500 18.10 21.00B 18.10 18.30B 18.80 -1.20 10 20.00 2193 2525 ---- 19.40B 17.00A 19.30B 17.40 -1.00 18.40 2550 ---- 17.90B 15.70A 17.90B 16.10 -1.00 17.10 2575 ---- 16.60B 14.60A 16.60B 14.90 -.90 15.80 2600 ---- 15.40B 13.60A 15.40B 13.80 -.90 14.70 40 2625 12.90 14.30B 12.60A 12.90 12.90 -.70 10 13.60 2700 ---- 11.50B 10.30A 11.50B 10.40 -.60 11.00 3000 ---- 5.40B 4.80A 5.40B 4.90 -.30 5.20 72 3400 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 208 4000 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 801.90 -11.30 813.20 1275 ---- ---- ---- ---- 776.90 -11.30 788.20 1300 ---- ---- ---- ---- 751.90 -11.30 763.20 1325 ---- ---- ---- ---- 726.90 -11.30 738.20 1350 ---- ---- ---- ---- 701.90 -11.30 713.20 1375 ---- ---- ---- ---- 676.90 -11.30 688.20 1400 ---- ---- ---- ---- 651.90 -11.30 663.20 1425 ---- ---- ---- ---- 626.90 -11.30 638.20 1450 ---- ---- ---- ---- 601.90 -11.30 613.20 1460 ---- ---- ---- ---- 591.90 -11.30 603.20 1470 ---- ---- ---- ---- 581.90 -11.30 593.20 1475 ---- ---- ---- ---- 576.90 -11.30 588.20 1480 ---- ---- ---- ---- 571.90 -11.30 583.20 1490 ---- ---- ---- ---- 561.90 -11.30 573.20 1500 ---- ---- ---- ---- 551.90 -11.30 563.20 1510 ---- ---- ---- ---- 541.90 -11.30 553.20 1520 ---- ---- ---- ---- 531.90 -11.30 543.20 1525 ---- ---- ---- ---- 526.90 -11.30 538.20 1530 ---- ---- ---- ---- 521.90 -11.30 533.20 1540 ---- ---- ---- ---- 511.90 -11.30 523.20 1545 ---- ---- ---- ---- 506.90 -11.30 518.20 1550 ---- ---- 497.30A 497.30A 501.90 -11.30 513.20 1555 ---- ---- ---- ---- 496.90 -11.30 508.20 1560 ---- ---- ---- ---- 491.90 -11.30 503.20 1565 ---- ---- ---- ---- 486.90 -11.30 498.20 1570 ---- ---- ---- ---- 481.90 -11.30 493.20 1575 ---- 502.50B 472.40A 502.50B 476.90 -11.30 488.20 1580 ---- ---- ---- ---- 471.90 -11.30 483.20 1585 ---- ---- ---- ---- 467.00 -11.20 478.20 1590 ---- ---- ---- ---- 462.10 -11.20 473.30 1595 ---- ---- ---- ---- 457.10 -11.20 468.30 1600 ---- 477.70B 448.00A 477.70B 452.20 -11.20 463.40 1605 ---- ---- ---- ---- 447.30 -11.20 458.50 1610 ---- ---- ---- ---- 442.40 -11.20 453.60 1615 ---- ---- ---- ---- 437.60 -11.10 448.70 1620 ---- ---- ---- ---- 432.70 -11.10 443.80 1625 ---- 453.20B 423.70A 453.20B 427.90 -11.10 439.00 1630 ---- ---- ---- ---- 423.00 -11.10 434.10 1635 ---- ---- ---- ---- 418.20 -11.10 429.30 1640 ---- ---- ---- ---- 413.40 -11.00 424.40 1645 ---- ---- ---- ---- 408.60 -11.00 419.60 1650 ---- 428.90B 399.90A 428.90B 403.90 -10.90 414.80 1655 ---- ---- ---- ---- 399.10 -11.00 410.10 1660 ---- ---- ---- ---- 394.40 -10.90 405.30 1665 ---- ---- ---- ---- 389.70 -10.90 400.60 1670 ---- ---- ---- ---- 384.90 -10.90 395.80 1675 ---- 405.10B 376.30A 405.10B 380.20 -10.90 391.10 1680 ---- ---- ---- ---- 375.60 -10.80 386.40 1685 ---- ---- ---- ---- 370.90 -10.80 381.70 1690 ---- ---- ---- ---- 366.30 -10.80 377.10 1695 ---- ---- ---- ---- 361.60 -10.80 372.40 1700 ---- 381.50B 353.20A 381.50B 357.00 -10.80 367.80 6 1705 ---- ---- ---- ---- 352.40 -10.70 363.10 1710 ---- ---- ---- ---- 347.80 -10.70 358.50 1715 ---- ---- ---- ---- 343.30 -10.70 354.00 1720 ---- ---- ---- ---- 338.80 -10.60 349.40 1725 ---- 358.40B 330.50A 358.40B 334.20 -10.60 344.80 1730 ---- ---- 326.00A 326.00A 329.70 -10.60 340.30 1735 ---- 336.10B 321.50A 336.10B 325.30 -10.50 335.80 1740 ---- 336.80B 317.10A 336.80B 320.80 -10.50 331.30 1745 ---- 339.00B 312.70A 338.70B 316.40 -10.50 326.90 1750 ---- 335.60B 308.30A 335.60B 312.00 -10.40 322.40 1755 ---- 331.20B 304.00A 331.20B 307.60 -10.40 318.00 1760 ---- 326.70B 299.60A 326.70B 303.20 -10.40 313.60 1765 ---- 322.30B 295.30A 322.30B 298.90 -10.30 309.20 1770 ---- 317.80B 291.00A 317.80B 294.60 -10.30 304.90 1775 ---- 313.50B 286.80A 313.50B 290.30 -10.30 300.60 1780 ---- 309.10B 282.50A 309.10B 286.00 -10.30 296.30 1785 ---- 304.70B 278.30A 304.70B 281.80 -10.20 292.00 1790 ---- 300.40B 274.10A 300.40B 277.60 -10.20 287.80 1795 ---- 296.10B 270.00A 296.10B 273.40 -10.10 283.50 1800 ---- 291.90B 265.90A 291.90B 269.30 -10.10 279.40 1805 ---- 287.60B 261.80A 287.60B 265.20 -10.00 275.20 1810 ---- 283.40B 257.80A 283.40B 261.10 -10.00 271.10 1815 ---- 279.20B 253.70A 279.20B 257.10 -9.90 267.00 1820 ---- 275.00B 249.80A 275.00B 253.10 -9.80 262.90 1825 ---- 270.90B 245.80A 270.90B 249.10 -9.80 258.90 1830 ---- 266.80B 241.90A 266.80B 245.20 -9.60 254.80 1835 ---- 262.80B 238.00A 262.80B 241.30 -9.60 250.90 1840 ---- 258.70B 234.20A 258.70B 237.40 -9.50 246.90 1845 ---- 254.70B 230.40A 254.70B 233.60 -9.40 243.00 1850 ---- 250.80B 226.60A 250.80B 229.80 -9.30 239.10 1855 ---- 246.80B 222.90A 246.80B 226.00 -9.30 235.30 1860 ---- 242.90B 219.20A 242.90B 222.30 -9.20 231.50 1865 ---- 239.10B 215.50A 239.10B 218.60 -9.10 227.70 1870 ---- 235.20B 211.90A 235.20B 214.90 -9.10 224.00 1875 ---- 231.40B 208.30A 231.40B 211.30 -9.00 220.30 1880 ---- 227.70B 204.80A 227.70B 207.70 -9.00 216.70 1885 ---- 224.00B 201.30A 224.00B 204.10 -9.00 213.10 1890 ---- 220.30B 197.80A 220.30B 200.60 -8.90 209.50 1895 ---- 216.60B 194.40A 216.60B 197.10 -8.80 205.90 1900 ---- 213.00B 191.00A 213.00B 193.60 -8.80 202.40 1905 ---- 209.40B 187.70A 209.40B 190.20 -8.80 199.00 1910 ---- 205.90B 184.40A 205.90B 186.90 -8.70 195.60 1915 ---- 202.40B 181.10A 202.40B 183.60 -8.60 192.20 1920 ---- 199.00B 177.90A 199.00B 180.30 -8.60 188.90 1925 ---- 195.60B 174.80A 195.60B 177.10 -8.50 185.60 1930 ---- 192.20B 171.60A 192.20B 173.90 -8.40 182.30 1935 ---- 188.90B 168.60A 188.90B 170.70 -8.40 179.10 1940 ---- 185.60B 165.50A 185.60B 167.70 -8.30 176.00 1945 ---- 182.30B 162.50A 182.30B 164.60 -8.30 172.90 1950 ---- 179.10B 159.60A 179.10B 161.60 -8.20 169.80 1955 ---- 176.00B 156.70A 176.00B 158.70 -8.00 166.70 1960 ---- 172.90B 153.80A 172.90B 155.80 -8.00 163.80 1965 ---- 169.80B 151.00A 169.80B 152.90 -7.90 160.80 1970 ---- 166.80B 148.30A 166.80B 150.10 -7.80 157.90 1975 ---- 163.80B 145.50A 163.80B 147.30 -7.70 155.00 1980 ---- 160.80B 142.80A 160.80B 144.60 -7.60 152.20 1985 ---- 157.90B 140.20A 157.90B 141.90 -7.50 149.40 1990 ---- 155.10B 137.60A 155.10B 139.30 -7.40 146.70 1995 ---- 152.30B 135.10A 152.30B 136.70 -7.30 144.00 2000 ---- 149.50B 132.30A 149.50B 134.20 -7.10 141.30 2005 ---- 146.80B 130.10A 146.80B 131.70 -7.00 138.70 2010 ---- 144.10B 127.70A 144.10B 129.20 -6.90 136.10 2015 ---- 141.40B 125.30A 141.40B 126.80 -6.80 133.60 2020 ---- 138.80B 123.00A 138.80B 124.40 -6.70 131.10 2025 ---- 136.30B 120.70A 136.30B 122.10 -6.50 128.60 2030 ---- 133.80B 118.40A 133.80B 119.80 -6.40 126.20 2035 ---- 131.30B 116.20A 131.30B 117.60 -6.30 123.90 2040 ---- 128.90B 114.00A 128.90B 115.40 -6.10 121.50 2045 ---- 126.50B 111.80A 126.50B 113.30 -6.00 119.30 2050 ---- 124.10B 109.50A 124.10B 111.10 -5.90 117.00 2055 ---- 121.80B 107.60A 121.80B 109.10 -5.80 114.90 2060 ---- 119.60B 105.60A 119.60B 107.10 -5.60 112.70 2065 ---- 117.30B 103.60A 117.30B 105.10 -5.50 110.60 2070 ---- 115.20B 101.70A 115.20B 103.10 -5.40 108.50 2075 ---- 113.00B 99.80A 113.00B 101.20 -5.30 106.50 2080 ---- 110.90B 97.90A 110.90B 99.30 -5.20 104.50 50 2085 ---- 108.90B 96.00A 108.90B 97.50 -5.10 102.60 2090 ---- 106.80B 94.30A 106.40B 95.70 -5.00 100.70 2095 ---- 104.90B 92.50A 104.90B 93.90 -4.90 98.80 2100 ---- 102.90B 90.40A 102.50B 92.20 -4.80 97.00 2105 ---- 101.00B 89.10A 100.60B 90.50 -4.70 95.20 2110 ---- 99.20B 87.40A 99.20B 88.90 -4.60 93.50 2115 ---- 97.40B 85.80A 97.40B 87.20 -4.60 91.80 2120 ---- 95.60B 84.20A 95.60B 85.70 -4.40 90.10 2125 ---- 93.80B 82.70A 93.80B 84.10 -4.40 88.50 2130 ---- 92.10B 81.20A 92.10B 82.60 -4.30 86.90 2135 ---- 90.40B 79.70A 90.40B 81.10 -4.20 85.30 2140 ---- 88.80B 78.20A 88.80B 79.60 -4.20 83.80 2145 ---- 87.20B 76.80A 87.20B 78.20 -4.10 82.30 2150 ---- 85.60B 75.00A 85.60B 76.80 -4.00 80.80 2155 ---- 84.00B 74.00A 83.70B 75.40 -4.00 79.40 2160 ---- 82.50B 72.70A 82.20B 74.10 -3.80 77.90 2165 ---- 81.00B 71.40A 80.70B 72.80 -3.70 76.50 2170 ---- 79.60B 70.10A 79.60B 71.50 -3.70 75.20 2175 ---- 78.20B 68.90A 78.20B 70.20 -3.70 73.90 2180 ---- 76.80B 67.60A 76.80B 69.00 -3.60 72.60 2185 ---- 75.40B 66.40A 75.40B 67.80 -3.50 71.30 2190 ---- 74.10B 65.30A 74.10B 66.60 -3.40 70.00 2195 ---- 72.80B 64.10A 72.80B 65.40 -3.40 68.80 2200 ---- 71.50B 62.50A 71.50B 64.30 -3.30 67.60 2205 ---- 70.20B 61.80A 70.00B 63.20 -3.20 66.40 2210 ---- 69.00B 60.80A 69.00B 62.10 -3.20 65.30 2215 ---- 67.80B 59.70A 67.80B 61.00 -3.10 64.10 2220 ---- 66.60B 58.70A 66.60B 60.00 -3.00 63.00 2225 ---- 65.40B 57.60A 65.20B 58.90 -3.00 61.90 2230 ---- 64.30B 56.60A 64.30B 57.90 -3.00 60.90 2235 ---- 63.20B 55.70A 63.20B 56.90 -2.90 59.80 2240 ---- 62.10B 54.70A 62.10B 56.00 -2.80 58.80 2245 ---- 61.10B 53.80A 61.10B 55.00 -2.80 57.80 2250 ---- 60.00B 52.40A 59.90B 54.10 -2.70 56.80 2255 ---- 59.00B 51.90A 58.90B 53.20 -2.70 55.90 2260 ---- 58.00B 51.00A 57.90B 52.30 -2.60 54.90 2265 ---- 57.00B 50.20A 56.90B 51.40 -2.60 54.00 2270 ---- 56.00B 49.30A 56.00B 50.50 -2.60 53.10 2275 ---- 55.10B 48.50A 55.10B 49.70 -2.50 52.20 2280 ---- 54.10B 47.70A 54.10B 48.90 -2.40 51.30 2285 ---- 53.20B 46.90A 53.20B 48.00 -2.50 50.50 2290 ---- 52.30B 46.10A 52.30B 47.20 -2.40 49.60 2295 ---- 51.50B 45.30A 51.50B 46.50 -2.30 48.80 2300 ---- 50.60B 44.20A 50.50B 45.70 -2.30 48.00 6 2305 ---- 49.80B 43.80A 49.80B 44.90 -2.30 47.20 2310 ---- 48.90B 43.10A 48.90B 44.20 -2.20 46.40 2315 ---- 48.10B 42.40A 48.10B 43.50 -2.20 45.70 2320 ---- 47.30B 41.70A 47.30B 42.80 -2.10 44.90 2325 ---- 46.50B 41.00A 46.50B 42.10 -2.10 44.20 2330 ---- 45.80B 40.30A 45.70B 41.40 -2.10 43.50 2335 ---- 45.00B 39.60A 44.90B 40.70 -2.10 42.80 2340 ---- 44.30B 39.00A 44.30B 40.00 -2.10 42.10 2345 ---- 43.50B 38.40A 43.50B 39.40 -2.00 41.40 2350 ---- 42.80B 37.60A 42.80B 38.80 -1.90 40.70 2355 ---- 42.10B 37.10A 42.10B 38.10 -2.00 40.10 2360 ---- 41.40B 36.50A 41.40B 37.50 -1.90 39.40 2370 ---- 40.10B 35.40A 40.10B 36.30 -1.90 38.20 2375 ---- 39.50B 34.80A 39.50B 35.80 -1.80 37.60 2380 ---- 38.80B 34.30A 38.80B 35.20 -1.80 37.00 2390 ---- 37.60B 33.20A 37.50B 34.10 -1.80 35.90 2400 ---- 36.40B 32.20A 36.40B 33.10 -1.70 34.80 1 2410 ---- 35.30B 31.20A 35.30B 32.00 -1.70 33.70 2420 ---- 34.20B 30.20A 34.10B 31.10 -1.60 32.70 2425 ---- 33.60B 29.70A 33.60B 30.60 -1.60 32.20 2430 ---- 33.10B 29.30A 33.10B 30.10 -1.60 31.70 2440 ---- 32.10B 28.40A 32.10B 29.20 -1.50 30.70 2450 ---- 31.10B 27.50A 31.10B 28.40 -1.40 29.80 1 2460 ---- 30.20B 26.70A 30.10B 27.50 -1.40 28.90 2475 ---- 28.80B 25.50A 28.80B 26.30 -1.40 27.70 2500 ---- 26.70B 23.70A 26.70B 24.50 -1.20 25.70 2525 ---- 24.80B 22.10A 24.80B 22.80 -1.20 24.00 2550 ---- 23.00B 20.60A 23.00B 21.30 -1.10 22.40 2575 ---- 21.40B 19.20A 21.40B 19.90 -1.00 20.90 2600 ---- 20.00B 17.90A 20.00B 18.60 -1.00 19.60 2625 ---- 18.70B 16.80A 18.70B 17.40 -.90 18.30 2650 ---- 17.40B 15.70A 17.40B 16.30 -.90 17.20 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1151.90 -11.30 1163.20 925 ---- ---- ---- ---- 1126.90 -11.30 1138.20 950 ---- ---- ---- ---- 1101.90 -11.30 1113.20 975 ---- ---- ---- ---- 1076.90 -11.30 1088.20 1000 ---- ---- ---- ---- 1051.90 -11.30 1063.20 1025 ---- ---- ---- ---- 1026.90 -11.30 1038.20 1050 ---- ---- ---- ---- 1001.90 -11.30 1013.20 1075 ---- ---- ---- ---- 976.90 -11.30 988.20 1090 ---- ---- ---- ---- 961.90 -11.30 973.20 1100 ---- ---- ---- ---- 951.90 -11.30 963.20 1110 ---- ---- ---- ---- 941.90 -11.30 953.20 1120 ---- ---- ---- ---- 931.90 -11.30 943.20 1125 ---- ---- ---- ---- 926.90 -11.30 938.20 1130 ---- ---- ---- ---- 921.90 -11.30 933.20 1140 ---- ---- ---- ---- 911.90 -11.30 923.20 1150 ---- ---- ---- ---- 901.90 -11.30 913.20 1160 ---- ---- ---- ---- 891.90 -11.30 903.20 1170 ---- ---- ---- ---- 881.90 -11.30 893.20 1175 ---- ---- ---- ---- 876.90 -11.30 888.20 1180 ---- ---- ---- ---- 871.90 -11.30 883.20 1190 ---- ---- ---- ---- 861.90 -11.30 873.20 1195 ---- ---- ---- ---- 856.90 -11.30 868.20 1200 ---- ---- ---- ---- 851.90 -11.30 863.20 1205 ---- ---- ---- ---- 846.90 -11.30 858.20 1210 ---- ---- ---- ---- 841.90 -11.30 853.20 1215 ---- ---- ---- ---- 836.90 -11.30 848.20 1220 ---- ---- ---- ---- 831.90 -11.30 843.20 1225 ---- ---- ---- ---- 826.90 -11.30 838.20 1230 ---- ---- ---- ---- 821.90 -11.30 833.20 1235 ---- ---- ---- ---- 816.90 -11.30 828.20 1240 ---- ---- ---- ---- 811.90 -11.30 823.20 1245 ---- ---- ---- ---- 806.90 -11.30 818.20 1250 ---- ---- ---- ---- 801.90 -11.30 813.20 1255 ---- ---- ---- ---- 796.90 -11.30 808.20 1260 ---- ---- ---- ---- 791.90 -11.30 803.20 1265 ---- ---- ---- ---- 786.90 -11.30 798.20 1270 ---- ---- ---- ---- 781.90 -11.30 793.20 1275 ---- ---- ---- ---- 776.90 -11.30 788.20 1280 ---- ---- ---- ---- 771.90 -11.30 783.20 1285 ---- ---- ---- ---- 766.90 -11.30 778.20 1290 ---- ---- ---- ---- 761.90 -11.30 773.20 1295 ---- ---- ---- ---- 756.90 -11.30 768.20 1300 ---- ---- ---- ---- 751.90 -11.30 763.20 1305 ---- ---- ---- ---- 746.90 -11.30 758.20 1310 ---- ---- ---- ---- 741.90 -11.30 753.20 1315 ---- ---- ---- ---- 736.90 -11.30 748.20 1320 ---- ---- ---- ---- 731.90 -11.30 743.20 1325 ---- ---- ---- ---- 726.90 -11.30 738.20 1330 ---- ---- ---- ---- 721.90 -11.30 733.20 1335 ---- ---- ---- ---- 716.90 -11.30 728.20 1340 ---- ---- ---- ---- 711.90 -11.30 723.20 1345 ---- ---- ---- ---- 706.90 -11.30 718.20 1350 ---- ---- ---- ---- 701.90 -11.30 713.20 1355 ---- ---- ---- ---- 696.90 -11.30 708.20 1360 ---- ---- ---- ---- 691.90 -11.30 703.20 1365 ---- ---- ---- ---- 686.90 -11.30 698.20 1370 ---- ---- ---- ---- 681.90 -11.30 693.20 1375 ---- ---- ---- ---- 676.90 -11.30 688.20 1380 ---- ---- ---- ---- 671.90 -11.30 683.20 1385 ---- ---- ---- ---- 666.90 -11.30 678.20 1390 ---- ---- ---- ---- 661.90 -11.30 673.20 1395 ---- ---- ---- ---- 656.90 -11.30 668.20 1400 ---- ---- ---- ---- 651.90 -11.30 663.20 1405 ---- ---- ---- ---- 646.90 -11.30 658.20 1410 ---- ---- ---- ---- 641.90 -11.30 653.20 1415 ---- ---- ---- ---- 636.90 -11.30 648.20 1420 ---- ---- ---- ---- 631.90 -11.30 643.20 1425 ---- ---- ---- ---- 626.90 -11.30 638.20 1430 ---- ---- ---- ---- 621.90 -11.30 633.20 1435 ---- ---- ---- ---- 616.90 -11.30 628.20 1440 ---- ---- ---- ---- 611.90 -11.30 623.20 1445 ---- ---- ---- ---- 606.90 -11.30 618.20 1450 ---- ---- ---- ---- 601.90 -11.30 613.20 1455 ---- ---- ---- ---- 596.90 -11.30 608.20 1460 ---- ---- ---- ---- 591.90 -11.30 603.20 1465 ---- ---- ---- ---- 586.90 -11.30 598.20 1470 ---- ---- ---- ---- 581.90 -11.30 593.20 1475 ---- ---- ---- ---- 576.90 -11.30 588.20 1480 ---- ---- ---- ---- 571.90 -11.30 583.20 1485 ---- ---- ---- ---- 566.90 -11.30 578.20 1490 ---- ---- ---- ---- 561.90 -11.30 573.20 1495 ---- ---- ---- ---- 556.90 -11.30 568.20 1500 ---- ---- ---- ---- 551.90 -11.30 563.20 1505 ---- ---- ---- ---- 546.90 -11.30 558.20 1510 ---- ---- ---- ---- 541.90 -11.30 553.20 1515 ---- ---- ---- ---- 536.90 -11.30 548.20 1520 ---- ---- ---- ---- 531.90 -11.30 543.20 1525 ---- ---- ---- ---- 526.90 -11.30 538.20 1530 ---- ---- ---- ---- 521.90 -11.30 533.20 1535 ---- ---- ---- ---- 516.90 -11.30 528.20 1540 ---- ---- ---- ---- 511.90 -11.30 523.20 1545 ---- ---- ---- ---- 506.90 -11.30 518.20 1550 ---- 527.30B 497.60A 527.30B 501.90 -11.30 513.20 1555 ---- ---- ---- ---- 496.90 -11.30 508.20 1560 ---- ---- ---- ---- 491.90 -11.30 503.20 1565 ---- ---- ---- ---- 487.00 -11.20 498.20 1570 ---- ---- ---- ---- 482.00 -11.20 493.20 1575 ---- 502.30B 473.00A 502.30B 477.10 -11.20 488.30 1580 ---- ---- ---- ---- 472.10 -11.20 483.30 1585 ---- ---- ---- ---- 467.20 -11.20 478.40 1590 ---- ---- ---- ---- 462.30 -11.20 473.50 1595 ---- ---- ---- ---- 457.40 -11.20 468.60 1600 ---- 477.70B 448.70A 477.70B 452.60 -11.10 463.70 1605 ---- ---- ---- ---- 447.70 -11.10 458.80 1610 ---- ---- ---- ---- 442.90 -11.10 454.00 1615 ---- ---- ---- ---- 438.00 -11.10 449.10 1620 ---- ---- ---- ---- 433.20 -11.10 444.30 1625 ---- 453.40B 424.70A 453.40B 428.40 -11.10 439.50 1630 ---- ---- ---- ---- 423.70 -11.00 434.70 1635 ---- ---- ---- ---- 418.90 -11.00 429.90 1640 ---- ---- ---- ---- 414.10 -11.00 425.10 1645 ---- ---- ---- ---- 409.40 -11.00 420.40 1650 ---- 429.30B 401.00A 429.30B 404.70 -10.90 415.60 1655 ---- ---- ---- ---- 400.00 -10.90 410.90 1660 ---- ---- ---- ---- 395.30 -10.90 406.20 1665 ---- ---- ---- ---- 390.60 -10.90 401.50 1670 ---- ---- ---- ---- 386.00 -10.80 396.80 1675 ---- 405.70B 377.70A 405.70B 381.30 -10.90 392.20 1680 ---- ---- ---- ---- 376.70 -10.80 387.50 1685 ---- ---- ---- ---- 372.10 -10.80 382.90 1690 ---- ---- ---- ---- 367.50 -10.80 378.30 1695 ---- ---- ---- ---- 363.00 -10.70 373.70 1700 ---- 382.40B 354.90A 382.40B 358.40 -10.70 369.10 1705 ---- ---- ---- ---- 353.90 -10.70 364.60 1710 ---- ---- 345.90A 345.90A 349.40 -10.60 360.00 1715 ---- ---- 341.40A 341.40A 344.90 -10.60 355.50 1720 ---- ---- 337.00A 337.00A 340.50 -10.50 351.00 1725 ---- 359.50B 332.60A 359.50B 336.00 -10.50 346.50 1730 ---- 353.90B 328.10A 353.50B 331.60 -10.50 342.10 1735 ---- 350.50B 323.80A 350.50B 327.20 -10.40 337.60 1740 ---- 346.00B 319.40A 346.00B 322.80 -10.40 333.20 1745 ---- 341.60B 315.10A 341.60B 318.50 -10.30 328.80 1750 ---- 337.10B 310.80A 337.10B 314.10 -10.30 324.40 1755 ---- 332.70B 306.50A 332.70B 309.80 -10.30 320.10 1760 ---- 328.30B 302.20A 328.30B 305.60 -10.20 315.80 1765 ---- 323.90B 298.00A 323.90B 301.30 -10.20 311.50 1770 ---- 319.60B 293.80A 319.60B 297.10 -10.10 307.20 1775 ---- 315.30B 289.60A 315.30B 292.90 -10.10 303.00 1780 ---- 311.00B 285.50A 311.00B 288.70 -10.00 298.70 1785 ---- 306.70B 281.40A 306.70B 284.60 -10.00 294.60 1790 ---- 302.50B 277.30A 302.50B 280.50 -9.90 290.40 1795 ---- 298.30B 273.20A 298.30B 276.40 -9.90 286.30 1800 ---- 294.10B 269.20A 294.10B 272.30 -9.90 282.20 1805 ---- 289.90B 265.20A 289.90B 268.30 -9.80 278.10 1810 ---- 285.80B 261.30A 285.80B 264.30 -9.70 274.00 1815 ---- 281.70B 257.40A 281.70B 260.40 -9.60 270.00 1820 ---- 277.60B 253.50A 277.60B 256.50 -9.50 266.00 1825 ---- 273.60B 249.60A 273.60B 252.60 -9.50 262.10 1830 ---- 269.60B 245.80A 269.60B 248.70 -9.50 258.20 1835 ---- 265.60B 242.00A 265.60B 244.90 -9.40 254.30 1840 ---- 261.70B 238.30A 261.70B 241.10 -9.30 250.40 1845 ---- 257.70B 234.50A 257.70B 237.40 -9.20 246.60 1850 ---- 253.90B 230.90A 253.90B 233.70 -9.20 242.90 400 1855 ---- 250.00B 227.20A 250.00B 230.00 -9.10 239.10 1860 ---- 246.20B 223.60A 246.20B 226.30 -9.10 235.40 1865 ---- 242.40B 220.10A 242.40B 222.70 -9.00 231.70 1870 ---- 238.70B 216.50A 238.70B 219.20 -8.90 228.10 1875 ---- 235.00B 213.00A 235.00B 215.60 -8.90 224.50 1880 ---- 231.30B 209.60A 231.30B 212.10 -8.80 220.90 75 1885 ---- 227.70B 206.20A 227.70B 208.70 -8.70 217.40 1890 ---- 224.10B 202.80A 224.10B 205.30 -8.60 213.90 1895 ---- 220.60B 199.50A 220.60B 201.90 -8.60 210.50 1900 ---- 217.00B 196.20A 217.00B 198.60 -8.40 207.00 1905 ---- 213.60B 192.90A 213.60B 195.30 -8.40 203.70 1910 ---- 210.10B 189.70A 210.10B 192.00 -8.30 200.30 1915 ---- 206.70B 186.60A 206.70B 188.80 -8.20 197.00 1920 ---- 203.30B 183.40A 203.30B 185.60 -8.20 193.80 1925 ---- 200.00B 180.40A 200.00B 182.50 -8.10 190.60 1930 ---- 196.70B 177.30A 196.70B 179.40 -8.00 187.40 1935 ---- 193.50B 174.30A 193.50B 176.30 -8.00 184.30 1940 ---- 190.30B 171.30A 190.30B 173.30 -7.90 181.20 1945 ---- 187.10B 168.40A 187.10B 170.30 -7.80 178.10 1950 ---- 184.00B 165.50A 184.00B 167.40 -7.70 2 175.10 1955 ---- 180.90B 162.70A 180.90B 164.50 -7.60 172.10 1960 ---- 177.90B 159.90A 177.90B 161.70 -7.50 169.20 1965 ---- 174.90B 157.10A 174.90B 158.90 -7.40 166.30 1970 ---- 171.90B 154.40A 171.90B 156.10 -7.40 163.50 100 1975 ---- 169.00B 151.80A 169.00B 153.40 -7.30 160.70 3 4 1980 ---- 166.10B 149.10A 166.10B 150.70 -7.20 157.90 1985 ---- 163.30B 146.50A 163.30B 148.00 -7.20 155.20 1990 ---- 160.50B 144.00A 160.50B 145.40 -7.10 152.50 1995 ---- 157.70B 141.50A 157.70B 142.90 -6.90 149.80 2000 ---- 155.00B 139.00A 155.00B 140.40 -6.80 147.20 130 2005 ---- 152.30B 136.60A 152.30B 137.90 -6.80 144.70 2010 ---- 149.70B 134.20A 149.70B 135.50 -6.70 142.20 220 2015 ---- 147.10B 131.90A 147.10B 133.10 -6.60 139.70 2020 ---- 144.50B 129.60A 144.50B 130.70 -6.50 137.20 2025 ---- 142.00B 127.30A 142.00B 128.40 -6.50 134.90 2030 ---- 139.50B 125.00A 139.50B 126.20 -6.30 132.50 2035 ---- 137.10B 122.80A 137.10B 123.90 -6.30 130.20 2040 ---- 134.70B 120.70A 134.70B 121.70 -6.20 127.90 50 2045 ---- 132.40B 118.50A 132.40B 119.60 -6.10 125.70 2050 ---- 130.00B 116.40A 129.60B 117.50 -6.00 123.50 10 2055 ---- 127.80B 114.40A 127.80B 115.40 -5.90 121.30 2060 ---- 125.50B 112.40A 125.50B 113.40 -5.80 119.20 2065 ---- 123.30B 110.40A 123.30B 111.40 -5.70 117.10 2070 ---- 121.20B 108.40A 121.20B 109.50 -5.60 115.10 2075 ---- 119.10B 106.50A 119.10B 107.50 -5.50 2 113.00 2080 ---- 117.00B 104.60A 117.00B 105.70 -5.40 111.10 2085 ---- 114.90B 102.80A 114.50B 103.80 -5.30 109.10 2090 ---- 112.90B 101.00A 112.50B 102.00 -5.20 107.20 2095 ---- 111.00B 99.20A 111.00B 100.30 -5.10 105.40 2100 ---- 109.00B 97.50A 108.60B 98.50 -5.10 103.60 3 41 2105 ---- 107.10B 95.80A 106.70B 96.80 -5.00 101.80 2110 ---- 105.30B 94.20A 105.30B 95.20 -4.80 100.00 120 2115 ---- 103.50B 92.50A 103.50B 93.50 -4.80 98.30 2120 ---- 101.70B 90.90A 101.70B 91.90 -4.70 96.60 2125 ---- 99.90B 89.40A 99.90B 90.30 -4.60 94.90 2130 ---- 98.20B 87.80A 98.20B 88.80 -4.50 93.30 2135 ---- 96.50B 86.30A 96.50B 87.30 -4.40 91.70 2140 ---- 94.90B 84.90A 94.90B 85.80 -4.40 90.20 50 2145 ---- 93.20B 83.40A 92.90B 84.40 -4.20 88.60 2150 ---- 91.60B 82.00A 91.30B 83.00 -4.10 87.10 116 2155 ---- 90.10B 80.60A 90.10B 81.60 -4.00 85.60 2160 ---- 88.50B 79.20A 88.20B 80.20 -4.00 84.20 52 2165 ---- 87.00B 77.90A 86.70B 78.90 -3.90 82.80 2170 ---- 85.60B 76.60A 85.60B 77.60 -3.80 81.40 2175 ---- 84.10B 75.30A 83.80B 76.30 -3.80 80.10 2180 ---- 82.70B 74.00A 82.40B 75.00 -3.70 78.70 2185 ---- 81.30B 72.80A 81.00B 73.80 -3.60 77.40 2190 ---- 80.00B 71.60A 80.00B 72.60 -3.50 76.10 2195 ---- 78.60B 70.40A 78.40B 71.40 -3.50 74.90 2200 ---- 77.30B 69.30A 77.10B 70.20 -3.50 10 73.70 551 2205 ---- 76.10B 68.10A 76.10B 69.10 -3.40 72.50 2210 ---- 74.80B 67.00A 74.80B 68.00 -3.30 71.30 2215 ---- 73.60B 65.90A 73.60B 66.90 -3.20 70.10 2220 ---- 72.40B 64.80A 72.40B 65.80 -3.20 69.00 2225 ---- 71.20B 63.80A 71.20B 64.80 -3.10 67.90 2230 ---- 70.00B 62.70A 69.80B 63.70 -3.10 66.80 2235 ---- 68.90B 61.70A 68.90B 62.70 -3.00 65.70 2240 ---- 67.80B 60.70A 67.80B 61.70 -3.00 64.70 2245 ---- 66.70B 59.80A 66.70B 60.80 -2.80 63.60 2250 ---- 65.60B 58.80A 65.50B 59.80 -2.80 62.60 4667 2255 ---- 64.50B 57.90A 64.50B 58.90 -2.70 61.60 2260 ---- 63.50B 56.90A 63.50B 57.90 -2.80 60.70 52 2265 ---- 62.50B 56.00A 62.50B 57.00 -2.70 59.70 2270 ---- 61.50B 55.10A 61.50B 56.10 -2.70 58.80 2275 ---- 60.50B 54.30A 60.50B 55.30 -2.60 57.90 2280 ---- 59.50B 53.40A 59.50B 54.40 -2.60 57.00 2285 ---- 58.60B 52.60A 58.50B 53.60 -2.50 56.10 2290 ---- 57.70B 51.80A 57.70B 52.70 -2.50 55.20 2295 ---- 56.80B 50.90A 56.70B 51.90 -2.40 54.30 2300 ---- 55.90B 50.20A 55.90B 51.10 -2.40 53.50 603 2305 ---- 55.00B 49.40A 54.90B 50.30 -2.40 52.70 2310 ---- 54.10B 48.60A 54.10B 49.60 -2.30 51.90 2315 ---- 53.30B 47.90A 53.30B 48.80 -2.30 51.10 2320 ---- 52.50B 47.10A 52.50B 48.00 -2.30 50.30 2325 ---- 51.60B 46.40A 51.60B 47.30 -2.20 49.50 2330 ---- 50.80B 45.70A 50.80B 46.60 -2.20 48.80 2335 ---- 50.10B 45.00A 50.10B 45.90 -2.10 48.00 2340 ---- 49.30B 44.30A 49.30B 45.20 -2.10 47.30 2345 ---- 48.50B 43.60A 48.50B 44.50 -2.10 46.60 2350 ---- 47.80B 43.00A 47.70B 43.80 -2.10 45.90 170 2355 ---- 47.10B 42.30A 47.10B 43.20 -2.00 45.20 2360 ---- 46.30B 41.70A 46.30B 42.50 -2.00 44.50 2370 ---- 44.90B 40.50A 44.90B 41.30 -1.90 43.20 2375 ---- 44.30B 39.90A 44.30B 40.70 -1.80 42.50 2380 ---- 43.60B 39.30A 43.60B 40.10 -1.80 41.90 2390 ---- 42.30B 38.10A 42.30B 38.90 -1.80 40.70 2400 ---- 41.00B 37.00A 41.00B 37.80 -1.70 39.50 907 2410 ---- 39.80B 35.90A 39.80B 36.70 -1.70 38.40 2420 ---- 38.70B 34.90A 38.70B 35.60 -1.60 37.20 2425 ---- 38.10B 34.40A 38.10B 35.10 -1.60 36.70 2430 ---- 37.50B 33.90A 37.50B 34.60 -1.60 36.20 2440 ---- 36.50B 33.00A 36.50B 33.60 -1.50 35.10 2450 ---- 35.40B 32.00A 35.40B 32.70 -1.40 34.10 2460 ---- 34.40B 31.10A 34.40B 31.70 -1.50 33.20 2475 ---- 32.90B 29.90A 32.90B 30.40 -1.40 31.80 2500 ---- 30.70B 27.90A 30.70B 28.40 -1.20 29.60 1394 2525 ---- 28.60B 26.10A 28.60B 26.50 -1.20 27.70 2550 ---- 26.70B 24.40A 26.70B 24.70 -1.10 25.80 2070 2575 ---- 25.00B 22.90A 25.00B 23.10 -1.10 24.20 2600 ---- 23.40B 21.50A 23.40B 21.60 -1.00 22.60 26 2625 ---- 21.90B 20.20A 21.90B 20.30 -.90 21.20 2650 ---- 20.60B 19.00A 20.60B 19.00 -.90 19.90 2800 ---- 14.40B 13.50A 14.40B 13.20 -.60 13.80 363 2950 ---- 10.40B ---- 10.40B 9.50 -.40 9.90 3000 8.90 9.30B 8.90 8.90 8.50 -.50 3 9.00 5444 3500 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1 4000 2.00 2.00 2.00 2.00 2.00 -.20 5 2.20 205 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 793.20 -11.20 804.40 1300 ---- ---- ---- ---- 768.20 -11.20 779.40 1325 ---- ---- ---- ---- 743.20 -11.20 754.40 1350 ---- ---- ---- ---- 718.20 -11.20 729.40 1375 ---- ---- ---- ---- 693.20 -11.20 704.40 1400 ---- ---- ---- ---- 668.20 -11.20 679.40 1425 ---- ---- ---- ---- 643.20 -11.20 654.40 1450 ---- ---- ---- ---- 618.20 -11.20 629.40 1470 ---- ---- ---- ---- 598.20 -11.20 609.40 1475 ---- ---- ---- ---- 593.20 -11.20 604.40 1480 ---- ---- ---- ---- 588.20 -11.20 599.40 1490 ---- ---- ---- ---- 578.20 -11.20 589.40 1500 ---- ---- ---- ---- 568.20 -11.20 579.40 1510 ---- ---- ---- ---- 558.20 -11.20 569.40 1520 ---- ---- ---- ---- 548.20 -11.20 559.40 1525 ---- ---- ---- ---- 543.20 -11.20 554.40 1530 ---- ---- ---- ---- 538.20 -11.20 549.40 1540 ---- ---- ---- ---- 528.20 -11.20 539.40 1550 ---- 542.80B 514.00A 542.80B 518.20 -11.20 529.40 1560 ---- ---- ---- ---- 508.20 -11.20 519.40 1565 ---- ---- ---- ---- 503.30 -11.10 514.40 1570 ---- ---- ---- ---- 498.30 -11.20 509.50 1575 ---- 517.60B 489.60A 517.60B 493.40 -11.10 504.50 1580 ---- ---- ---- ---- 488.50 -11.10 499.60 1585 ---- ---- ---- ---- 483.50 -11.10 494.60 1590 ---- ---- ---- ---- 478.70 -11.00 489.70 1595 ---- ---- ---- ---- 473.80 -11.00 484.80 1600 ---- 492.90B 465.50A 492.90B 468.90 -11.10 480.00 1605 ---- ---- ---- ---- 464.10 -11.00 475.10 1610 ---- ---- ---- ---- 459.20 -11.00 470.20 1615 ---- ---- ---- ---- 454.40 -11.00 465.40 1620 ---- ---- ---- ---- 449.60 -11.00 460.60 1625 ---- 468.50B 441.60A 468.50B 444.80 -11.00 455.80 1630 ---- ---- ---- ---- 440.10 -10.90 451.00 1635 ---- ---- ---- ---- 435.30 -10.90 446.20 1640 ---- ---- ---- ---- 430.60 -10.80 441.40 1645 ---- ---- ---- ---- 425.80 -10.90 436.70 1650 ---- 444.30B 418.10A 444.30B 421.10 -10.90 432.00 1655 ---- ---- ---- ---- 416.40 -10.80 427.20 1660 ---- ---- ---- ---- 411.80 -10.70 422.50 1665 ---- ---- ---- ---- 407.10 -10.80 417.90 1670 ---- ---- ---- ---- 402.50 -10.70 413.20 1675 ---- 420.60B 394.90A 420.60B 397.80 -10.70 408.50 1680 ---- ---- ---- ---- 393.20 -10.70 403.90 1685 ---- ---- ---- ---- 388.60 -10.70 399.30 1690 ---- ---- ---- ---- 384.00 -10.70 394.70 1695 ---- ---- ---- ---- 379.50 -10.60 390.10 1700 ---- 397.20B 372.20A 397.20B 374.90 -10.60 385.50 1705 ---- ---- ---- ---- 370.40 -10.60 381.00 1710 ---- ---- 363.30A 363.30A 365.90 -10.50 376.40 1715 ---- ---- 358.80A 358.80A 361.40 -10.50 371.90 1720 ---- ---- 354.40A 354.40A 356.90 -10.50 367.40 1725 ---- 374.30B 350.00A 374.30B 352.50 -10.50 363.00 1730 ---- 368.60B 345.60A 367.80B 348.10 -10.40 358.50 1735 ---- 365.20B 341.30A 365.20B 343.70 -10.40 354.10 1740 ---- 360.70B 336.90A 360.70B 339.30 -10.40 349.70 1745 ---- 356.20B 332.60A 356.20B 334.90 -10.40 345.30 1750 ---- 351.80B 328.30A 351.80B 330.60 -10.30 340.90 1755 ---- 347.30B 324.00A 347.30B 326.30 -10.30 336.60 1760 ---- 342.90B 319.80A 342.90B 322.00 -10.30 332.30 1765 ---- 338.50B 315.60A 338.50B 317.70 -10.30 328.00 1770 ---- 334.20B 311.40A 334.20B 313.50 -10.20 323.70 1775 ---- 329.80B 307.30A 329.80B 309.30 -10.20 319.50 1780 ---- 325.50B 303.10A 325.50B 305.10 -10.20 315.30 1785 ---- 321.20B 299.00A 321.20B 301.00 -10.10 311.10 1790 ---- 316.90B 295.00A 316.90B 296.90 -10.00 306.90 1795 ---- 312.70B 290.90A 312.70B 292.80 -10.00 302.80 1800 ---- 308.50B 286.90A 308.50B 288.70 -10.00 298.70 1805 ---- 304.30B 282.90A 304.30B 284.70 -10.00 294.70 1810 ---- 300.10B 279.00A 300.10B 280.70 -9.90 290.60 1815 ---- 296.00B 275.10A 296.00B 276.70 -9.90 286.60 1820 ---- 291.90B 271.20A 291.90B 272.80 -9.80 282.60 1825 ---- 287.80B 267.30A 287.80B 268.90 -9.80 278.70 1830 ---- 283.70B 263.50A 283.70B 265.00 -9.70 274.70 1835 ---- 279.70B 259.70A 279.70B 261.20 -9.70 270.90 1840 ---- 275.70B 256.00A 275.70B 257.40 -9.60 267.00 1845 ---- 271.80B 252.30A 271.80B 253.60 -9.60 263.20 1850 ---- 267.90B 248.60A 267.90B 249.90 -9.50 259.40 1855 ---- 264.00B 244.90A 264.00B 246.20 -9.40 255.60 1860 ---- 260.10B 241.30A 260.10B 242.50 -9.40 251.90 1865 ---- 256.30B 237.80A 256.30B 238.90 -9.20 248.10 1870 ---- 252.50B 234.20A 252.50B 235.30 -9.20 244.50 1875 ---- 248.70B 230.70A 248.70B 231.70 -9.10 240.80 1880 ---- 245.00B 227.20A 245.00B 228.20 -9.00 237.20 1885 ---- 241.30B 223.80A 241.30B 224.70 -8.90 233.60 1890 ---- 237.70B 220.40A 237.70B 221.20 -8.90 230.10 1895 ---- 234.10B 217.00A 234.10B 217.80 -8.80 226.60 1900 ---- 230.50B 213.70A 230.50B 214.40 -8.70 223.10 1905 ---- 227.00B 210.40A 227.00B 211.10 -8.50 219.60 1910 ---- 223.40B 207.20A 223.40B 207.80 -8.40 216.20 1915 ---- 220.00B 204.00A 220.00B 204.50 -8.30 212.80 1920 ---- 216.50B 200.80A 216.50B 201.30 -8.20 209.50 1925 ---- 213.20B 197.70A 213.20B 198.10 -8.10 206.20 1930 ---- 209.80B 194.60A 209.80B 194.90 -8.10 203.00 1935 ---- 206.50B 191.50A 206.50B 191.80 -8.00 199.80 1940 ---- 203.20B 188.50A 203.20B 188.70 -7.90 196.60 1945 ---- 199.90B 185.50A 199.90B 185.70 -7.80 193.50 1950 ---- 196.70B 182.60A 196.70B 182.70 -7.70 190.40 1955 ---- 193.60B 179.70A 193.60B 179.80 -7.50 187.30 1960 ---- 190.40B 176.80A 190.40B 176.90 -7.40 184.30 1965 ---- 187.40B 174.00A 187.40B 174.00 -7.30 181.30 1970 ---- 184.30B 171.20A 184.30B 171.20 -7.20 178.40 1975 ---- 181.30B 168.40A 181.30B 168.40 -7.10 175.50 1980 ---- 178.30B 165.70A 178.30B 165.60 -7.10 172.70 1985 ---- 175.40B 163.10A 175.40B 162.90 -7.00 169.90 1990 ---- 172.50B 160.40A 172.50B 160.30 -6.80 167.10 1995 ---- 169.60B 157.80A 169.60B 157.70 -6.60 164.30 2000 ---- 166.80B 155.30A 166.80B 155.10 -6.50 161.60 2005 ---- 164.00B 152.80A 164.00B 152.50 -6.50 159.00 2010 ---- 161.30B 150.30A 161.30B 150.00 -6.40 156.40 2015 ---- 158.60B 147.90A 158.60B 147.60 -6.20 153.80 2020 ---- 155.90B 145.50A 155.90B 145.10 -6.10 151.20 2025 ---- 153.30B 143.10A 153.30B 142.70 -6.00 148.70 2030 ---- 150.70B 140.80A 150.70B 140.40 -5.90 146.30 2035 ---- 148.20B 138.50A 148.20B 138.10 -5.70 143.80 2040 ---- 145.70B 136.20A 145.70B 135.80 -5.60 141.40 2045 ---- 143.20B 134.00A 143.20B 133.60 -5.50 139.10 2050 ---- 140.80B 131.80A 140.80B 131.30 -5.50 136.80 2055 ---- 138.40B 129.70A 138.40B 129.20 -5.30 134.50 2060 ---- 136.10B 127.60A 136.10B 127.10 -5.20 132.30 2065 ---- 133.80B 125.50A 133.80B 125.00 -5.10 130.10 2070 ---- 131.50B 123.40A 131.50B 122.90 -5.00 127.90 2075 ---- 129.30B 121.40A 129.30B 120.90 -4.90 125.80 2080 ---- 127.10B 119.40A 127.10B 118.90 -4.80 123.70 2085 ---- 124.90B 117.50A 124.90B 116.90 -4.80 121.70 2090 ---- 122.80B 115.60A 122.80B 115.00 -4.60 119.60 2095 ---- 120.70B 113.70A 120.70B 113.10 -4.60 117.70 2100 ---- 118.70B 111.80A 118.70B 111.20 -4.50 115.70 2105 ---- 116.60B 110.00A 116.20B 109.40 -4.40 113.80 2110 ---- 114.70B 108.20A 114.70B 107.60 -4.30 111.90 2115 ---- 112.70B 106.50A 112.70B 105.90 -4.20 110.10 2120 ---- 110.80B 104.80A 110.80B 104.10 -4.20 108.30 2125 ---- 109.00B 103.10A 109.00B 102.40 -4.10 106.50 2130 ---- 107.10B 101.40A 107.10B 100.80 -4.00 104.80 2135 ---- 105.30B 99.80A 105.30B 99.10 -4.00 103.10 2140 ---- 103.60B 98.20A 103.60B 97.50 -3.90 101.40 2145 ---- 101.80B 96.70A 101.80B 95.90 -3.90 99.80 2150 ---- 100.10B 95.10A 100.10B 94.40 -3.80 98.20 2155 ---- 98.50B 93.60A 98.50B 92.80 -3.80 96.60 2160 ---- 96.80B 92.20A 96.80B 91.40 -3.60 95.00 2165 ---- 95.20B 90.70A 95.20B 89.90 -3.60 93.50 2170 ---- 93.60B 89.30A 93.30B 88.40 -3.60 92.00 2175 ---- 92.10B 87.90A 92.10B 87.00 -3.60 90.60 2180 ---- 90.60B 86.50A 90.60B 85.60 -3.50 89.10 2185 ---- 89.10B 85.20A 89.10B 84.30 -3.40 87.70 2190 ---- 87.60B 83.90A 87.30B 82.90 -3.40 86.30 2195 ---- 86.20B 82.60A 86.20B 81.60 -3.30 84.90 2200 ---- 84.80B 81.30A 84.80B 80.30 -3.30 83.60 2205 ---- 83.40B 80.10A 83.10B 79.10 -3.20 82.30 2210 ---- 82.10B 78.80A 82.10B 77.80 -3.20 81.00 2215 ---- 80.70B 77.60A 80.50B 76.60 -3.10 79.70 2220 ---- 79.40B 76.40A 79.20B 75.40 -3.10 78.50 2225 ---- 78.20B 75.30A 78.20B 74.20 -3.10 77.30 2230 ---- 76.90B 74.20A 76.60B 73.10 -3.00 76.10 2235 ---- 75.70B 73.00A 75.70B 71.90 -3.00 74.90 2240 ---- 74.50B 72.10A 74.50B 70.80 -2.90 73.70 2245 ---- 73.30B 71.00A 73.30B 69.80 -2.80 72.60 2250 ---- 72.10B 70.00A 71.90B 68.70 -2.80 71.50 2255 ---- 71.00B 68.90A 71.00B 67.60 -2.80 70.40 2260 ---- 69.90B 67.90A 69.90B 66.60 -2.70 69.30 2265 ---- 68.80B 66.90A 68.80B 65.60 -2.70 68.30 2270 ---- 67.70B 65.90A 67.50B 64.60 -2.60 67.20 2275 ---- 66.50B 64.90A 66.50B 63.60 -2.60 66.20 2280 ---- 65.50B 64.00A 65.50B 62.70 -2.50 65.20 2285 ---- 64.50B 63.10A 64.50B 61.70 -2.50 64.20 2290 ---- 63.50B 62.10A 63.50B 60.80 -2.50 63.30 2295 ---- 62.50B 61.20A 62.50B 59.90 -2.40 62.30 2300 ---- 61.50B 60.30A 61.50B 59.00 -2.40 61.40 2305 ---- 60.60B 59.50A 59.50A 58.20 -2.30 60.50 2310 ---- ---- 58.60A 58.60A 57.30 -2.30 59.60 2315 ---- ---- 57.80A 57.80A 56.50 -2.20 58.70 2320 ---- ---- 56.90A 56.90A 55.70 -2.20 57.90 2325 ---- ---- 56.10A 56.10A 54.90 -2.10 57.00 2330 ---- ---- 55.30A 55.30A 54.10 -2.10 56.20 2335 ---- ---- 54.50A 54.50A 53.30 -2.10 55.40 2340 ---- ---- 53.80A 53.80A 52.50 -2.10 54.60 2345 ---- ---- 53.00A 53.00A 51.80 -2.00 53.80 2350 ---- ---- 52.30A 52.30A 51.00 -2.00 53.00 2355 ---- ---- 51.50A 51.50A 50.30 -1.90 52.20 2360 ---- ---- 50.80A 50.80A 49.60 -1.90 51.50 2365 ---- ---- 50.10A 50.10A 48.90 -1.90 50.80 2370 ---- ---- 49.40A 49.40A 48.20 -1.80 50.00 2375 ---- ---- 48.70A 48.70A 47.50 -1.80 49.30 2380 ---- ---- 48.00A 48.00A 46.80 -1.80 48.60 2390 ---- ---- 46.70A 46.70A 45.50 -1.80 47.30 2400 ---- ---- 45.40A 45.40A 44.20 -1.80 46.00 2410 ---- ---- 44.20A 44.20A 43.00 -1.70 44.70 2420 ---- ---- 43.00A 43.00A 41.80 -1.70 43.50 2425 ---- ---- 42.50A 42.50A 41.20 -1.70 42.90 2430 ---- ---- 41.90A 41.90A 40.70 -1.60 42.30 2440 ---- ---- 40.80A 40.80A 39.60 -1.60 41.20 2450 ---- ---- 39.70A 39.70A 38.50 -1.50 40.00 2460 ---- ---- 38.70A 38.70A 37.40 -1.60 39.00 2470 ---- ---- 37.70A 37.70A 36.40 -1.60 38.00 2475 ---- ---- 37.20A 37.20A 35.90 -1.60 37.50 2500 ---- ---- 34.80A 34.80A 33.60 -1.50 35.10 2525 ---- ---- 32.70A 32.70A 31.50 -1.40 32.90 2550 ---- ---- 30.70A 30.70A 29.50 -1.40 30.90 2575 ---- ---- 28.90A 28.90A 27.70 -1.30 29.00 2600 ---- ---- ---- ---- 26.10 -1.20 27.30 2625 ---- ---- 25.70A 25.70A 24.60 -1.20 25.80 2650 ---- ---- ---- ---- 23.20 -1.10 24.30 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 668.20 -11.20 679.40 1425 ---- ---- ---- ---- 643.20 -11.20 654.40 1450 ---- ---- ---- ---- 618.20 -11.20 629.40 1475 ---- ---- ---- ---- 593.20 -11.20 604.40 1500 ---- ---- ---- ---- 568.20 -11.20 579.40 1525 ---- ---- ---- ---- 543.20 -11.20 554.40 1550 ---- ---- ---- ---- 518.20 -11.20 529.40 1575 ---- ---- ---- ---- 493.30 -11.10 504.40 1580 ---- ---- ---- ---- 488.40 -11.10 499.50 1590 ---- ---- ---- ---- 478.60 -11.00 489.60 1600 ---- ---- ---- ---- 468.90 -11.00 479.90 1610 ---- ---- ---- ---- 459.30 -10.90 470.20 1620 ---- ---- ---- ---- 449.80 -10.80 460.60 1625 ---- ---- ---- ---- 445.10 -10.70 455.80 1630 ---- ---- ---- ---- 440.30 -10.70 451.00 1640 ---- ---- ---- ---- 431.00 -10.60 441.60 1650 ---- ---- ---- ---- 421.70 -10.50 432.20 1660 ---- ---- ---- ---- 412.50 -10.40 422.90 1670 ---- ---- ---- ---- 403.30 -10.40 413.70 1675 ---- ---- ---- ---- 398.80 -10.30 409.10 1680 ---- ---- ---- ---- 394.30 -10.30 404.60 1685 ---- ---- ---- ---- 389.80 -10.20 400.00 1690 ---- ---- ---- ---- 385.30 -10.20 395.50 1695 ---- ---- ---- ---- 380.80 -10.20 391.00 1700 ---- ---- ---- ---- 376.40 -10.20 386.60 1705 ---- ---- ---- ---- 372.00 -10.10 382.10 1710 ---- ---- ---- ---- 367.60 -10.10 377.70 1715 ---- ---- ---- ---- 363.20 -10.10 373.30 1720 ---- ---- ---- ---- 358.90 -10.00 368.90 1725 ---- ---- ---- ---- 354.60 -9.90 364.50 1730 ---- ---- ---- ---- 350.30 -9.90 360.20 1735 ---- ---- ---- ---- 346.00 -9.80 355.80 1740 ---- ---- ---- ---- 341.70 -9.80 351.50 1745 ---- ---- ---- ---- 337.50 -9.80 347.30 1750 ---- ---- ---- ---- 333.30 -9.70 343.00 1755 ---- ---- ---- ---- 329.10 -9.70 338.80 1760 ---- ---- ---- ---- 324.90 -9.60 334.50 1765 ---- ---- ---- ---- 320.80 -9.60 330.40 1770 ---- ---- ---- ---- 316.60 -9.60 326.20 1775 ---- ---- ---- ---- 312.50 -9.50 322.00 1780 ---- ---- ---- ---- 308.50 -9.40 317.90 1785 ---- ---- ---- ---- 304.40 -9.40 313.80 1790 ---- ---- ---- ---- 300.40 -9.30 309.70 1795 ---- ---- ---- ---- 296.40 -9.30 305.70 1800 ---- ---- ---- ---- 292.40 -9.30 301.70 1805 ---- ---- ---- ---- 288.40 -9.30 297.70 1810 ---- ---- ---- ---- 284.50 -9.20 293.70 1815 ---- ---- ---- ---- 280.60 -9.10 289.70 1820 ---- ---- ---- ---- 276.70 -9.10 285.80 1825 ---- ---- ---- ---- 272.90 -9.00 281.90 1830 ---- ---- ---- ---- 269.10 -8.90 278.00 1835 ---- ---- ---- ---- 265.30 -8.90 274.20 1840 ---- ---- ---- ---- 261.50 -8.90 270.40 1845 ---- ---- ---- ---- 257.80 -8.80 266.60 1850 ---- ---- ---- ---- 254.10 -8.70 262.80 1855 ---- ---- ---- ---- 250.40 -8.70 259.10 1860 ---- ---- ---- ---- 246.80 -8.60 255.40 1865 ---- ---- ---- ---- 243.20 -8.60 251.80 1870 ---- ---- ---- ---- 239.60 -8.50 248.10 1875 ---- ---- ---- ---- 236.10 -8.40 244.50 1880 ---- ---- ---- ---- 232.60 -8.40 241.00 1885 ---- ---- ---- ---- 229.10 -8.30 237.40 1890 ---- ---- ---- ---- 225.70 -8.20 233.90 1895 ---- ---- ---- ---- 222.30 -8.20 230.50 1900 ---- ---- ---- ---- 218.90 -8.20 227.10 1905 ---- ---- ---- ---- 215.60 -8.10 223.70 1910 ---- ---- ---- ---- 212.30 -8.00 220.30 1915 ---- ---- ---- ---- 209.00 -8.00 217.00 1920 ---- ---- ---- ---- 205.80 -7.90 213.70 1925 ---- ---- ---- ---- 202.60 -7.90 210.50 1930 ---- ---- ---- ---- 199.50 -7.80 207.30 1935 ---- ---- ---- ---- 196.40 -7.70 204.10 1940 ---- ---- ---- ---- 193.30 -7.70 201.00 1945 ---- ---- ---- ---- 190.30 -7.60 197.90 1950 ---- ---- ---- ---- 187.40 -7.50 194.90 1955 ---- ---- ---- ---- 184.40 -7.50 191.90 1960 ---- ---- ---- ---- 181.50 -7.40 188.90 1965 ---- ---- ---- ---- 178.70 -7.30 186.00 1970 ---- ---- ---- ---- 175.80 -7.30 183.10 1975 ---- ---- ---- ---- 173.10 -7.10 180.20 1980 ---- ---- ---- ---- 170.30 -7.10 177.40 1985 ---- ---- ---- ---- 167.60 -7.10 174.70 1990 ---- ---- ---- ---- 164.90 -7.00 171.90 1995 ---- ---- ---- ---- 162.30 -6.90 169.20 2000 ---- ---- ---- ---- 159.70 -6.90 166.60 2005 ---- ---- ---- ---- 157.10 -6.80 163.90 2010 ---- ---- ---- ---- 154.60 -6.80 161.40 2015 ---- ---- ---- ---- 152.10 -6.70 158.80 2020 ---- ---- ---- ---- 149.70 -6.60 156.30 2025 ---- ---- ---- ---- 147.30 -6.50 153.80 2030 ---- ---- ---- ---- 144.90 -6.50 151.40 2035 ---- ---- ---- ---- 142.60 -6.40 149.00 2040 ---- ---- ---- ---- 140.30 -6.30 146.60 2045 ---- ---- ---- ---- 138.00 -6.30 144.30 2050 ---- ---- ---- ---- 135.80 -6.20 142.00 2055 ---- ---- ---- ---- 133.60 -6.20 139.80 2060 ---- ---- ---- ---- 131.50 -6.10 137.60 2065 ---- ---- ---- ---- 129.40 -6.00 135.40 2070 ---- ---- ---- ---- 127.30 -5.90 133.20 2075 ---- ---- ---- ---- 125.20 -5.90 131.10 2080 ---- ---- ---- ---- 123.20 -5.90 129.10 2085 ---- ---- ---- ---- 121.30 -5.70 127.00 2090 ---- ---- ---- ---- 119.30 -5.70 125.00 2095 ---- ---- ---- ---- 117.40 -5.70 123.10 2100 ---- ---- ---- ---- 115.60 -5.60 121.20 2105 ---- ---- ---- ---- 113.80 -5.50 119.30 2110 ---- ---- ---- ---- 112.00 -5.40 117.40 2115 ---- ---- ---- ---- 110.20 -5.40 115.60 2120 ---- ---- ---- ---- 108.50 -5.30 113.80 2125 ---- ---- ---- ---- 106.80 -5.20 112.00 2130 ---- ---- ---- ---- 105.10 -5.20 110.30 2135 ---- ---- ---- ---- 103.50 -5.10 108.60 2140 ---- ---- ---- ---- 101.80 -5.10 106.90 2145 ---- ---- ---- ---- 100.30 -5.00 105.30 2150 ---- ---- ---- ---- 98.70 -5.00 103.70 2155 ---- ---- ---- ---- 97.20 -4.90 102.10 2160 ---- ---- ---- ---- 95.70 -4.90 100.60 2165 ---- ---- ---- ---- 94.20 -4.80 99.00 2170 ---- ---- ---- ---- 92.80 -4.70 97.50 2175 ---- ---- ---- ---- 91.40 -4.70 96.10 2180 ---- ---- ---- ---- 90.00 -4.60 94.60 2185 ---- ---- ---- ---- 88.60 -4.60 93.20 2190 ---- ---- ---- ---- 87.30 -4.50 91.80 2195 ---- ---- ---- ---- 86.00 -4.50 90.50 2200 ---- ---- ---- ---- 84.70 -4.40 89.10 2205 ---- ---- ---- ---- 83.40 -4.40 87.80 2210 ---- ---- ---- ---- 82.20 -4.30 86.50 2215 ---- ---- ---- ---- 80.90 -4.30 85.20 2220 ---- ---- ---- ---- 79.70 -4.30 84.00 2225 ---- ---- ---- ---- 78.60 -4.10 82.70 2230 ---- ---- ---- ---- 77.40 -4.10 81.50 2235 ---- ---- ---- ---- 76.30 -4.00 80.30 2240 ---- ---- ---- ---- 75.20 -4.00 79.20 2245 ---- ---- ---- ---- 74.10 -3.90 78.00 2250 ---- ---- ---- ---- 73.00 -3.90 76.90 2255 ---- ---- ---- ---- 71.90 -3.90 75.80 2260 ---- ---- ---- ---- 70.90 -3.80 74.70 2265 ---- ---- ---- ---- 69.90 -3.80 73.70 2270 ---- ---- ---- ---- 68.90 -3.70 72.60 2275 ---- ---- ---- ---- 67.90 -3.70 71.60 2280 ---- ---- ---- ---- 66.90 -3.70 70.60 2285 ---- ---- ---- ---- 66.00 -3.60 69.60 2290 ---- ---- ---- ---- 65.00 -3.60 68.60 2295 ---- ---- ---- ---- 64.10 -3.50 67.60 2300 ---- ---- ---- ---- 63.20 -3.50 66.70 1 2305 ---- ---- ---- ---- 62.30 -3.50 65.80 2310 ---- ---- ---- ---- 61.40 -3.50 64.90 2315 ---- ---- ---- ---- 60.60 -3.40 64.00 2320 ---- ---- ---- ---- 59.70 -3.40 63.10 2325 ---- ---- ---- ---- 58.90 -3.30 62.20 2330 ---- ---- ---- ---- 58.10 -3.30 61.40 2335 ---- ---- ---- ---- 57.30 -3.20 60.50 2340 ---- ---- ---- ---- 56.50 -3.20 59.70 2345 ---- ---- ---- ---- 55.80 -3.10 58.90 2350 ---- ---- ---- ---- 55.00 -3.10 58.10 2355 ---- ---- ---- ---- 54.30 -3.00 57.30 2360 ---- ---- ---- ---- 53.50 -3.10 56.60 2365 ---- ---- ---- ---- 52.80 -3.00 55.80 2370 ---- ---- ---- ---- 52.10 -3.00 55.10 2375 ---- ---- ---- ---- 51.40 -2.90 54.30 2380 ---- ---- ---- ---- 50.70 -2.90 53.60 2390 ---- ---- ---- ---- 49.40 -2.80 52.20 2400 ---- ---- ---- ---- 48.10 -2.80 50.90 2410 ---- ---- ---- ---- 46.90 -2.70 49.60 2420 ---- ---- ---- ---- 45.60 -2.70 48.30 2425 ---- ---- ---- ---- 45.10 -2.60 47.70 2430 ---- ---- ---- ---- 44.50 -2.60 47.10 2440 ---- ---- ---- ---- 43.40 -2.50 45.90 2450 ---- ---- ---- ---- 42.30 -2.40 44.70 2460 ---- ---- ---- ---- 41.20 -2.40 43.60 2470 ---- ---- ---- ---- 40.20 -2.40 42.60 2475 ---- ---- ---- ---- 39.70 -2.30 42.00 2500 ---- ---- ---- ---- 37.30 -2.20 39.50 2525 ---- ---- ---- ---- 35.10 -2.10 37.20 2550 ---- ---- ---- ---- 33.10 -2.00 35.10 2575 ---- ---- ---- ---- 31.30 -1.90 33.20 2600 ---- ---- ---- ---- 29.60 -1.80 31.40 2625 ---- ---- ---- ---- 28.00 -1.70 29.70 2650 ---- ---- ---- ---- 26.50 -1.60 28.10 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 607.30 -11.10 618.40 1500 ---- ---- ---- ---- 582.30 -11.10 593.40 1525 ---- ---- ---- ---- 557.30 -11.10 568.40 1550 ---- ---- ---- ---- 532.50 -11.00 543.50 1575 ---- ---- ---- ---- 508.10 -10.80 518.90 1600 ---- ---- ---- ---- 484.10 -10.60 494.70 1625 ---- ---- ---- ---- 460.40 -10.50 470.90 1650 ---- ---- ---- ---- 437.10 -10.40 447.50 1660 ---- ---- ---- ---- 427.90 -10.30 438.20 1670 ---- ---- ---- ---- 418.80 -10.20 429.00 1675 ---- ---- ---- ---- 414.20 -10.20 424.40 1680 ---- ---- ---- ---- 409.70 -10.10 419.80 1690 ---- ---- ---- ---- 400.70 -10.00 410.70 1700 ---- ---- ---- ---- 391.70 -10.00 401.70 1710 ---- ---- ---- ---- 382.80 -10.00 392.80 1720 ---- ---- ---- ---- 374.00 -9.90 383.90 1725 ---- ---- ---- ---- 369.70 -9.80 379.50 1730 ---- ---- ---- ---- 365.30 -9.80 375.10 1740 ---- ---- ---- ---- 356.70 -9.60 366.30 1750 ---- ---- ---- ---- 348.10 -9.60 357.70 1760 ---- ---- ---- ---- 339.60 -9.60 349.20 1765 ---- ---- ---- ---- 335.40 -9.50 344.90 1770 ---- ---- ---- ---- 331.20 -9.50 340.70 1775 ---- ---- ---- ---- 327.10 -9.40 336.50 1780 ---- ---- ---- ---- 323.00 -9.30 332.30 1785 ---- ---- ---- ---- 318.90 -9.30 328.20 1790 ---- ---- ---- ---- 314.80 -9.30 324.10 1795 ---- ---- ---- ---- 310.80 -9.20 320.00 1800 ---- ---- ---- ---- 306.80 -9.10 315.90 1805 ---- ---- ---- ---- 302.80 -9.10 311.90 1810 ---- ---- ---- ---- 298.80 -9.10 307.90 1815 ---- ---- ---- ---- 294.90 -9.00 303.90 1820 ---- ---- ---- ---- 291.00 -9.00 300.00 1825 ---- ---- ---- ---- 287.10 -9.00 296.10 1830 ---- ---- ---- ---- 283.30 -8.90 292.20 1835 ---- ---- ---- ---- 279.50 -8.90 288.40 1840 ---- ---- ---- ---- 275.70 -8.80 284.50 1845 ---- ---- ---- ---- 272.00 -8.70 280.70 1850 ---- ---- ---- ---- 268.30 -8.70 277.00 1855 ---- ---- ---- ---- 264.60 -8.60 273.20 1860 ---- ---- ---- ---- 260.90 -8.60 269.50 1865 ---- ---- ---- ---- 257.30 -8.60 265.90 1870 ---- ---- ---- ---- 253.70 -8.50 262.20 1875 ---- ---- ---- ---- 250.20 -8.40 258.60 1880 ---- ---- ---- ---- 246.60 -8.40 255.00 1885 ---- ---- ---- ---- 243.10 -8.30 251.40 1890 ---- ---- ---- ---- 239.70 -8.20 247.90 1895 ---- ---- ---- ---- 236.20 -8.20 244.40 1900 ---- ---- ---- ---- 232.80 -8.20 241.00 1905 ---- ---- ---- ---- 229.40 -8.10 237.50 1910 ---- ---- ---- ---- 226.10 -8.00 234.10 1915 ---- ---- ---- ---- 222.80 -8.00 230.80 1920 ---- ---- ---- ---- 219.50 -7.90 227.40 1925 ---- ---- ---- ---- 216.30 -7.80 224.10 1930 ---- ---- ---- ---- 213.10 -7.80 220.90 1935 ---- ---- ---- ---- 209.90 -7.70 217.60 1940 ---- ---- ---- ---- 206.80 -7.70 214.50 1945 ---- ---- ---- ---- 203.70 -7.60 211.30 1950 ---- ---- ---- ---- 200.60 -7.60 208.20 1955 ---- ---- ---- ---- 197.60 -7.50 205.10 1960 ---- ---- ---- ---- 194.70 -7.40 202.10 1965 ---- ---- ---- ---- 191.70 -7.40 199.10 1970 ---- ---- ---- ---- 188.80 -7.40 196.20 1975 ---- ---- ---- ---- 186.00 -7.20 193.20 1980 ---- ---- ---- ---- 183.20 -7.20 190.40 1985 ---- ---- ---- ---- 180.40 -7.10 187.50 1990 ---- ---- ---- ---- 177.70 -7.00 184.70 1995 ---- ---- ---- ---- 175.00 -7.00 182.00 2000 ---- ---- ---- ---- 172.30 -6.90 179.20 2005 ---- ---- ---- ---- 169.70 -6.90 176.60 2010 ---- ---- ---- ---- 167.10 -6.80 173.90 2015 ---- ---- ---- ---- 164.50 -6.80 171.30 2020 ---- ---- ---- ---- 162.00 -6.70 168.70 2025 ---- ---- ---- ---- 159.50 -6.70 166.20 2030 ---- ---- ---- ---- 157.10 -6.50 163.60 2035 ---- ---- ---- ---- 154.70 -6.50 161.20 2040 ---- ---- ---- ---- 152.30 -6.40 158.70 2045 ---- ---- ---- ---- 150.00 -6.30 156.30 2050 ---- ---- ---- ---- 147.70 -6.30 154.00 2055 ---- ---- ---- ---- 145.40 -6.20 151.60 2060 ---- ---- ---- ---- 143.20 -6.20 149.40 2065 ---- ---- ---- ---- 141.00 -6.10 147.10 2070 ---- ---- ---- ---- 138.80 -6.10 144.90 2075 ---- ---- ---- ---- 136.70 -6.00 142.70 2080 ---- ---- ---- ---- 134.60 -5.90 140.50 2085 ---- ---- ---- ---- 132.60 -5.80 138.40 2090 ---- ---- ---- ---- 130.50 -5.90 136.40 2095 ---- ---- ---- ---- 128.60 -5.70 134.30 2100 ---- ---- ---- ---- 126.60 -5.70 132.30 2105 ---- ---- ---- ---- 124.70 -5.60 130.30 2110 ---- ---- ---- ---- 122.80 -5.60 128.40 2115 ---- ---- ---- ---- 121.00 -5.50 126.50 2120 ---- ---- ---- ---- 119.20 -5.40 124.60 2125 ---- ---- ---- ---- 117.40 -5.40 122.80 2130 ---- ---- ---- ---- 115.60 -5.40 121.00 2135 ---- ---- ---- ---- 113.90 -5.30 119.20 2140 ---- ---- ---- ---- 112.20 -5.30 117.50 2145 ---- ---- ---- ---- 110.60 -5.20 115.80 2150 ---- ---- ---- ---- 109.00 -5.10 114.10 2155 ---- ---- ---- ---- 107.40 -5.00 112.40 2160 ---- ---- ---- ---- 105.80 -5.00 110.80 2165 ---- ---- ---- ---- 104.20 -5.00 109.20 2170 ---- ---- ---- ---- 102.70 -4.90 107.60 2175 ---- ---- ---- ---- 101.20 -4.90 106.10 2180 ---- ---- ---- ---- 99.80 -4.80 104.60 2185 ---- ---- ---- ---- 98.30 -4.80 103.10 2190 ---- ---- ---- ---- 96.90 -4.70 101.60 2195 ---- ---- ---- ---- 95.50 -4.70 100.20 2200 ---- ---- ---- ---- 94.20 -4.60 98.80 2205 ---- ---- ---- ---- 92.90 -4.50 97.40 2210 ---- ---- ---- ---- 91.50 -4.50 96.00 2215 ---- ---- ---- ---- 90.20 -4.50 94.70 2220 ---- ---- ---- ---- 89.00 -4.40 93.40 2225 ---- ---- ---- ---- 87.70 -4.40 92.10 2230 ---- ---- ---- ---- 86.50 -4.30 90.80 2235 ---- ---- ---- ---- 85.30 -4.20 89.50 2240 ---- ---- ---- ---- 84.10 -4.20 88.30 2245 ---- ---- ---- ---- 83.00 -4.10 87.10 2250 ---- ---- ---- ---- 81.80 -4.10 85.90 2255 ---- ---- ---- ---- 80.70 -4.10 84.80 2260 ---- ---- ---- ---- 79.60 -4.00 83.60 2265 ---- ---- ---- ---- 78.50 -4.00 82.50 2270 ---- ---- ---- ---- 77.40 -4.00 81.40 2275 ---- ---- ---- ---- 76.40 -3.90 80.30 2280 ---- ---- ---- ---- 75.40 -3.80 79.20 2285 ---- ---- ---- ---- 74.30 -3.80 78.10 2290 ---- ---- ---- ---- 73.40 -3.70 77.10 2295 ---- ---- ---- ---- 72.40 -3.70 76.10 2300 ---- ---- ---- ---- 71.40 -3.70 75.10 2305 ---- ---- ---- ---- 70.50 -3.60 74.10 2310 ---- ---- ---- ---- 69.50 -3.60 73.10 2315 ---- ---- ---- ---- 68.60 -3.60 72.20 2320 ---- ---- ---- ---- 67.70 -3.50 71.20 2325 ---- ---- ---- ---- 66.80 -3.50 70.30 2330 ---- ---- ---- ---- 66.00 -3.40 69.40 2335 ---- ---- ---- ---- 65.10 -3.40 68.50 2340 ---- ---- ---- ---- 64.30 -3.40 67.70 2345 ---- ---- ---- ---- 63.50 -3.30 66.80 2350 ---- ---- ---- ---- 62.60 -3.30 65.90 2355 ---- ---- ---- ---- 61.80 -3.30 65.10 2360 ---- ---- ---- ---- 61.10 -3.20 64.30 2365 ---- ---- ---- ---- 60.30 -3.20 63.50 2370 ---- ---- ---- ---- 59.50 -3.20 62.70 2375 ---- ---- ---- ---- 58.80 -3.10 61.90 2380 ---- ---- ---- ---- 58.00 -3.10 61.10 2385 ---- ---- ---- ---- 57.30 -3.10 60.40 2390 ---- ---- ---- ---- 56.60 -3.00 59.60 2400 ---- ---- ---- ---- 55.20 -3.00 58.20 2410 ---- ---- ---- ---- 53.90 -2.90 56.80 2420 ---- ---- ---- ---- 52.60 -2.80 55.40 2425 ---- ---- ---- ---- 51.90 -2.80 54.70 2430 ---- ---- ---- ---- 51.30 -2.80 54.10 2440 ---- ---- ---- ---- 50.10 -2.70 52.80 2450 ---- ---- ---- ---- 48.90 -2.70 51.60 2460 ---- ---- ---- ---- 47.80 -2.60 50.40 2470 ---- ---- ---- ---- 46.60 -2.60 49.20 2475 ---- ---- ---- ---- 46.10 -2.50 48.60 2480 ---- ---- ---- ---- 45.60 -2.50 48.10 2500 ---- ---- ---- ---- 43.50 -2.40 45.90 2525 ---- ---- ---- ---- 41.10 -2.30 43.40 2550 ---- ---- ---- ---- 38.90 -2.20 41.10 2575 ---- ---- ---- ---- 36.90 -2.00 38.90 2600 ---- ---- ---- ---- 35.00 -1.90 36.90 2625 ---- ---- ---- ---- 33.20 -1.90 35.10 2650 ---- ---- ---- ---- 31.60 -1.80 33.40 2675 ---- ---- ---- ---- 30.10 -1.70 31.80 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 582.30 -11.10 593.40 1525 ---- ---- ---- ---- 557.40 -11.00 568.40 1550 ---- ---- ---- ---- 532.80 -10.90 543.70 1575 ---- ---- ---- ---- 508.60 -10.70 519.30 1600 ---- ---- ---- ---- 484.70 -10.60 495.30 1625 ---- ---- ---- ---- 461.30 -10.40 471.70 1650 ---- ---- ---- ---- 438.20 -10.20 448.40 1675 ---- ---- ---- ---- 415.50 -10.10 425.60 1680 ---- ---- ---- ---- 411.00 -10.00 421.00 1690 ---- ---- ---- ---- 402.00 -10.00 412.00 1700 ---- ---- ---- ---- 393.20 -9.90 403.10 1710 ---- ---- ---- ---- 384.40 -9.80 394.20 1720 ---- ---- ---- ---- 375.60 -9.80 385.40 1725 ---- ---- ---- ---- 371.30 -9.70 381.00 1730 ---- ---- ---- ---- 367.00 -9.70 376.70 1740 ---- ---- ---- ---- 358.40 -9.60 368.00 1750 ---- ---- ---- ---- 349.90 -9.60 359.50 1760 ---- ---- ---- ---- 341.50 -9.50 351.00 1770 ---- ---- ---- ---- 333.30 -9.30 342.60 1775 ---- ---- ---- ---- 329.10 -9.40 338.50 1780 ---- ---- ---- ---- 325.10 -9.20 334.30 1785 ---- ---- ---- ---- 321.00 -9.20 330.20 1790 ---- ---- ---- ---- 317.00 -9.20 326.20 1795 ---- ---- ---- ---- 313.00 -9.10 322.10 1800 ---- ---- ---- ---- 309.00 -9.10 318.10 1805 ---- ---- ---- ---- 305.10 -9.00 314.10 1810 ---- ---- ---- ---- 301.20 -9.00 310.20 1815 ---- ---- ---- ---- 297.30 -8.90 306.20 1820 ---- ---- ---- ---- 293.40 -8.90 302.30 1825 ---- ---- ---- ---- 289.60 -8.90 298.50 1830 ---- ---- ---- ---- 285.80 -8.80 294.60 1835 ---- ---- ---- ---- 282.10 -8.70 290.80 1840 ---- ---- ---- ---- 278.30 -8.70 287.00 1845 ---- ---- ---- ---- 274.60 -8.70 283.30 1850 ---- ---- ---- ---- 271.00 -8.60 279.60 1855 ---- ---- ---- ---- 267.30 -8.60 275.90 1860 ---- ---- ---- ---- 263.70 -8.50 272.20 1865 ---- ---- ---- ---- 260.10 -8.50 268.60 1870 ---- ---- ---- ---- 256.60 -8.40 265.00 1875 ---- ---- ---- ---- 253.00 -8.40 261.40 1880 ---- ---- ---- ---- 249.60 -8.20 257.80 1885 ---- ---- ---- ---- 246.10 -8.20 254.30 1890 ---- ---- ---- ---- 242.70 -8.10 250.80 1895 ---- ---- ---- ---- 239.30 -8.10 247.40 1900 ---- ---- ---- ---- 235.90 -8.10 244.00 1905 ---- ---- ---- ---- 232.50 -8.10 240.60 1910 ---- ---- ---- ---- 229.20 -8.00 237.20 1915 ---- ---- ---- ---- 226.00 -7.90 233.90 1920 ---- ---- ---- ---- 222.70 -7.90 230.60 1925 ---- ---- ---- ---- 219.50 -7.80 227.30 1930 ---- ---- ---- ---- 216.30 -7.80 224.10 1935 ---- ---- ---- ---- 213.20 -7.70 220.90 1940 ---- ---- ---- ---- 210.10 -7.60 217.70 1945 ---- ---- ---- ---- 207.10 -7.50 214.60 1950 ---- ---- ---- ---- 204.10 -7.40 211.50 1955 ---- ---- ---- ---- 201.10 -7.40 208.50 1960 ---- ---- ---- ---- 198.10 -7.40 205.50 1965 ---- ---- ---- ---- 195.20 -7.40 202.60 1970 ---- ---- ---- ---- 192.40 -7.20 199.60 1975 ---- ---- ---- ---- 189.60 -7.20 196.80 1980 ---- ---- ---- ---- 186.80 -7.10 193.90 1985 ---- ---- ---- ---- 184.00 -7.10 191.10 1990 ---- ---- ---- ---- 181.30 -7.00 188.30 1995 ---- ---- ---- ---- 178.70 -6.90 185.60 2000 ---- ---- ---- ---- 176.00 -6.90 182.90 2005 ---- ---- ---- ---- 173.40 -6.90 180.30 2010 ---- ---- ---- ---- 170.90 -6.70 177.60 2015 ---- ---- ---- ---- 168.30 -6.70 175.00 2020 ---- ---- ---- ---- 165.80 -6.70 172.50 2025 ---- ---- ---- ---- 163.40 -6.60 170.00 2030 ---- ---- ---- ---- 160.90 -6.60 167.50 2035 ---- ---- ---- ---- 158.60 -6.40 165.00 2040 ---- ---- ---- ---- 156.20 -6.40 162.60 2045 ---- ---- ---- ---- 153.90 -6.30 160.20 2050 ---- ---- ---- ---- 151.60 -6.30 157.90 2055 ---- ---- ---- ---- 149.40 -6.20 155.60 2060 ---- ---- ---- ---- 147.10 -6.20 153.30 2065 ---- ---- ---- ---- 145.00 -6.10 151.10 2070 ---- ---- ---- ---- 142.80 -6.10 148.90 2075 ---- ---- ---- ---- 140.70 -6.00 146.70 2080 ---- ---- ---- ---- 138.70 -5.90 144.60 2085 ---- ---- ---- ---- 136.60 -5.90 142.50 2090 ---- ---- ---- ---- 134.60 -5.80 140.40 2095 ---- ---- ---- ---- 132.60 -5.80 138.40 2100 ---- ---- ---- ---- 130.70 -5.70 136.40 2105 ---- ---- ---- ---- 128.80 -5.70 134.50 2110 ---- ---- ---- ---- 126.90 -5.60 132.50 2115 ---- ---- ---- ---- 125.10 -5.50 130.60 2120 ---- ---- ---- ---- 123.30 -5.50 128.80 2125 ---- ---- ---- ---- 121.50 -5.40 126.90 2130 ---- ---- ---- ---- 119.80 -5.40 125.20 2135 ---- ---- ---- ---- 118.10 -5.30 123.40 2140 ---- ---- ---- ---- 116.40 -5.30 121.70 2145 ---- ---- ---- ---- 114.80 -5.20 120.00 2150 ---- ---- ---- ---- 113.10 -5.20 118.30 2155 ---- ---- ---- ---- 111.60 -5.00 116.60 2160 ---- ---- ---- ---- 110.00 -5.00 115.00 2165 ---- ---- ---- ---- 108.50 -4.90 113.40 2170 ---- ---- ---- ---- 106.90 -5.00 111.90 2175 ---- ---- ---- ---- 105.50 -4.80 110.30 2180 ---- ---- ---- ---- 104.00 -4.80 108.80 2185 ---- ---- ---- ---- 102.60 -4.70 107.30 2190 ---- ---- ---- ---- 101.20 -4.70 105.90 2195 ---- ---- ---- ---- 99.80 -4.60 104.40 2200 ---- ---- ---- ---- 98.40 -4.60 103.00 2205 ---- ---- ---- ---- 97.10 -4.60 101.70 2210 ---- ---- ---- ---- 95.80 -4.50 100.30 2215 ---- ---- ---- ---- 94.50 -4.50 99.00 2220 ---- ---- ---- ---- 93.20 -4.40 97.60 2225 ---- ---- ---- ---- 92.00 -4.30 96.30 2230 ---- ---- ---- ---- 90.70 -4.40 95.10 2235 ---- ---- ---- ---- 89.50 -4.30 93.80 2240 ---- ---- ---- ---- 88.30 -4.30 92.60 2245 ---- ---- ---- ---- 87.20 -4.20 91.40 2250 ---- ---- ---- ---- 86.00 -4.20 90.20 2255 ---- ---- ---- ---- 84.90 -4.10 89.00 2260 ---- ---- ---- ---- 83.80 -4.10 87.90 2265 ---- ---- ---- ---- 82.70 -4.00 86.70 2270 ---- ---- ---- ---- 81.60 -4.00 85.60 2275 ---- ---- ---- ---- 80.60 -3.90 84.50 2280 ---- ---- ---- ---- 79.50 -3.90 83.40 2285 ---- ---- ---- ---- 78.50 -3.90 82.40 2290 ---- ---- ---- ---- 77.50 -3.80 81.30 2295 ---- ---- ---- ---- 76.50 -3.80 80.30 2300 ---- ---- ---- ---- 75.60 -3.70 79.30 2305 ---- ---- ---- ---- 74.60 -3.70 78.30 2310 ---- ---- ---- ---- 73.70 -3.60 77.30 2315 ---- ---- ---- ---- 72.80 -3.60 76.40 2320 ---- ---- ---- ---- 71.90 -3.50 75.40 2325 ---- ---- ---- ---- 71.00 -3.50 74.50 2330 ---- ---- ---- ---- 70.10 -3.50 73.60 2335 ---- ---- ---- ---- 69.20 -3.50 72.70 2340 ---- ---- ---- ---- 68.40 -3.40 71.80 2345 ---- ---- ---- ---- 67.50 -3.40 70.90 2350 ---- ---- ---- ---- 66.70 -3.40 70.10 2355 ---- ---- ---- ---- 65.90 -3.30 69.20 2360 ---- ---- ---- ---- 65.10 -3.30 68.40 2365 ---- ---- ---- ---- 64.30 -3.30 67.60 2370 ---- ---- ---- ---- 63.60 -3.20 66.80 2375 ---- ---- ---- ---- 62.80 -3.20 66.00 2380 ---- ---- ---- ---- 62.10 -3.10 65.20 2385 ---- ---- ---- ---- 61.30 -3.20 64.50 2390 ---- ---- ---- ---- 60.60 -3.10 63.70 2400 ---- ---- ---- ---- 59.20 -3.00 62.20 2410 ---- ---- ---- ---- 57.80 -3.00 60.80 2420 ---- ---- ---- ---- 56.50 -2.90 59.40 2425 ---- ---- ---- ---- 55.80 -2.90 58.70 2430 ---- ---- ---- ---- 55.20 -2.90 58.10 2440 ---- ---- ---- ---- 53.90 -2.90 56.80 2450 ---- ---- ---- ---- 52.70 -2.80 55.50 2460 ---- ---- ---- ---- 51.60 -2.70 54.30 2470 ---- ---- ---- ---- 50.40 -2.70 53.10 2475 ---- ---- ---- ---- 49.90 -2.60 52.50 2480 ---- ---- ---- ---- 49.30 -2.60 51.90 2500 ---- ---- ---- ---- 47.20 -2.50 49.70 2525 ---- ---- ---- ---- 44.80 -2.30 47.10 2550 ---- ---- ---- ---- 42.50 -2.20 44.70 2575 ---- ---- ---- ---- 40.40 -2.10 42.50 2600 ---- ---- ---- ---- 38.40 -2.10 40.50 2625 ---- ---- ---- ---- 36.60 -2.00 38.60 2650 ---- ---- ---- ---- 34.90 -1.90 36.80 2675 ---- ---- ---- ---- 33.30 -1.80 35.10 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 596.50 -10.10 606.60 1525 ---- ---- ---- ---- 571.60 -10.00 581.60 1550 ---- ---- ---- ---- 547.10 -9.90 557.00 1575 ---- ---- ---- ---- 522.90 -9.80 532.70 1600 ---- ---- ---- ---- 499.10 -9.60 508.70 1625 ---- ---- ---- ---- 475.70 -9.50 485.20 1650 ---- ---- ---- ---- 452.70 -9.30 462.00 1675 ---- ---- ---- ---- 430.00 -9.10 439.10 1690 ---- ---- ---- ---- 416.60 -9.00 425.60 1700 ---- ---- ---- ---- 407.70 -9.00 416.70 1710 ---- ---- ---- ---- 398.90 -8.90 407.80 1720 ---- ---- ---- ---- 390.20 -8.80 399.00 1725 ---- ---- ---- ---- 385.80 -8.90 394.70 1730 ---- ---- ---- ---- 381.50 -8.80 390.30 1740 ---- ---- ---- ---- 372.90 -8.80 381.70 1750 ---- ---- ---- ---- 364.40 -8.70 373.10 1760 ---- ---- ---- ---- 356.00 -8.60 364.60 1770 ---- ---- ---- ---- 347.70 -8.50 356.20 1775 ---- ---- ---- ---- 343.60 -8.40 352.00 1780 ---- ---- ---- ---- 339.50 -8.40 347.90 1790 ---- ---- ---- ---- 331.30 -8.40 339.70 1795 ---- ---- ---- ---- 327.30 -8.30 335.60 1800 ---- ---- ---- ---- 323.30 -8.30 331.60 1805 ---- ---- ---- ---- 319.30 -8.30 327.60 1810 ---- ---- ---- ---- 315.40 -8.20 323.60 1815 ---- ---- ---- ---- 311.50 -8.20 319.70 1820 ---- ---- ---- ---- 307.60 -8.20 315.80 1825 ---- ---- ---- ---- 303.80 -8.10 311.90 1830 ---- ---- ---- ---- 300.00 -8.00 308.00 1835 ---- ---- ---- ---- 296.20 -8.00 304.20 1840 ---- ---- ---- ---- 292.40 -8.00 300.40 1845 ---- ---- ---- ---- 288.70 -7.90 296.60 1850 ---- ---- ---- ---- 285.00 -7.80 292.80 1855 ---- ---- ---- ---- 281.30 -7.80 289.10 1860 ---- ---- ---- ---- 277.70 -7.70 285.40 1865 ---- ---- ---- ---- 274.00 -7.80 281.80 1870 ---- ---- ---- ---- 270.50 -7.60 278.10 1875 ---- ---- ---- ---- 266.90 -7.60 274.50 1880 ---- ---- ---- ---- 263.40 -7.60 271.00 1885 ---- ---- ---- ---- 259.90 -7.50 267.40 1890 ---- ---- ---- ---- 256.40 -7.50 263.90 1895 ---- ---- ---- ---- 253.00 -7.40 260.40 1900 ---- ---- ---- ---- 249.60 -7.40 257.00 1905 ---- ---- ---- ---- 246.20 -7.30 253.50 1910 ---- ---- ---- ---- 242.80 -7.30 250.10 1915 ---- ---- ---- ---- 239.50 -7.30 246.80 1920 ---- ---- ---- ---- 236.20 -7.20 243.40 1925 ---- ---- ---- ---- 233.00 -7.10 240.10 1930 ---- ---- ---- ---- 229.80 -7.10 236.90 1935 ---- ---- ---- ---- 226.60 -7.00 233.60 1940 ---- ---- ---- ---- 223.40 -7.00 230.40 1945 ---- ---- ---- ---- 220.30 -7.00 227.30 1950 ---- ---- ---- ---- 217.20 -6.90 224.10 1955 ---- ---- ---- ---- 214.20 -6.90 221.10 1960 ---- ---- ---- ---- 211.20 -6.80 218.00 1965 ---- ---- ---- ---- 208.20 -6.80 215.00 1970 ---- ---- ---- ---- 205.30 -6.70 212.00 1975 ---- ---- ---- ---- 202.40 -6.70 209.10 1980 ---- ---- ---- ---- 199.60 -6.60 206.20 1985 ---- ---- ---- ---- 196.80 -6.50 203.30 1990 ---- ---- ---- ---- 194.00 -6.50 200.50 1995 ---- ---- ---- ---- 191.30 -6.40 197.70 2000 ---- ---- ---- ---- 188.60 -6.40 195.00 2005 ---- ---- ---- ---- 185.90 -6.30 192.20 2010 ---- ---- ---- ---- 183.30 -6.30 189.60 2015 ---- ---- ---- ---- 180.70 -6.20 186.90 2020 ---- ---- ---- ---- 178.10 -6.20 184.30 2025 ---- ---- ---- ---- 175.60 -6.10 181.70 2030 ---- ---- ---- ---- 173.10 -6.10 179.20 2035 ---- ---- ---- ---- 170.70 -6.00 176.70 2040 ---- ---- ---- ---- 168.20 -6.00 174.20 2045 ---- ---- ---- ---- 165.90 -5.90 171.80 2050 ---- ---- ---- ---- 163.50 -5.90 169.40 2055 ---- ---- ---- ---- 161.20 -5.80 167.00 2060 ---- ---- ---- ---- 158.90 -5.80 164.70 2065 ---- ---- ---- ---- 156.70 -5.70 162.40 2070 ---- ---- ---- ---- 154.50 -5.60 160.10 2075 ---- ---- ---- ---- 152.30 -5.60 157.90 2080 ---- ---- ---- ---- 150.10 -5.60 155.70 2085 ---- ---- ---- ---- 148.00 -5.50 153.50 2090 ---- ---- ---- ---- 145.90 -5.50 151.40 2095 ---- ---- ---- ---- 143.90 -5.40 149.30 2100 ---- ---- ---- ---- 141.90 -5.30 147.20 2105 ---- ---- ---- ---- 139.90 -5.30 145.20 2110 ---- ---- ---- ---- 138.00 -5.20 143.20 2115 ---- ---- ---- ---- 136.10 -5.20 141.30 2120 ---- ---- ---- ---- 134.20 -5.10 139.30 2125 ---- ---- ---- ---- 132.40 -5.00 137.40 2130 ---- ---- ---- ---- 130.60 -5.00 135.60 2135 ---- ---- ---- ---- 128.80 -5.00 133.80 2140 ---- ---- ---- ---- 127.00 -5.00 132.00 2145 ---- ---- ---- ---- 125.30 -4.90 130.20 2150 ---- ---- ---- ---- 123.60 -4.90 128.50 630 2155 ---- ---- ---- ---- 122.00 -4.70 126.70 2160 ---- ---- ---- ---- 120.30 -4.80 125.10 2165 ---- ---- ---- ---- 118.70 -4.70 123.40 2170 ---- ---- ---- ---- 117.10 -4.70 121.80 2175 ---- ---- ---- ---- 115.60 -4.60 120.20 2180 ---- ---- ---- ---- 114.10 -4.50 118.60 2185 ---- ---- ---- ---- 112.60 -4.50 117.10 2190 ---- ---- ---- ---- 111.10 -4.50 115.60 2195 ---- ---- ---- ---- 109.70 -4.40 114.10 2200 ---- ---- ---- ---- 108.20 -4.40 112.60 2205 ---- ---- ---- ---- 106.80 -4.40 111.20 2210 ---- ---- ---- ---- 105.50 -4.20 109.70 2215 ---- ---- ---- ---- 104.10 -4.20 108.30 2220 ---- ---- ---- ---- 102.80 -4.20 107.00 2225 ---- ---- ---- ---- 101.50 -4.10 105.60 2230 ---- ---- ---- ---- 100.20 -4.10 104.30 2235 ---- ---- ---- ---- 98.90 -4.10 103.00 2240 ---- ---- ---- ---- 97.70 -4.00 101.70 2245 ---- ---- ---- ---- 96.40 -4.00 100.40 2250 ---- ---- ---- ---- 95.20 -4.00 99.20 2255 ---- ---- ---- ---- 94.00 -4.00 98.00 2260 ---- ---- ---- ---- 92.90 -3.90 96.80 2265 ---- ---- ---- ---- 91.70 -3.90 95.60 2270 ---- ---- ---- ---- 90.60 -3.80 94.40 2275 ---- ---- ---- ---- 89.50 -3.80 93.30 2280 ---- ---- ---- ---- 88.40 -3.70 92.10 2285 ---- ---- ---- ---- 87.30 -3.70 91.00 2290 ---- ---- ---- ---- 86.30 -3.60 89.90 2295 ---- ---- ---- ---- 85.20 -3.60 88.80 2300 ---- ---- ---- ---- 84.20 -3.60 87.80 2305 ---- ---- ---- ---- 83.20 -3.50 86.70 2310 ---- ---- ---- ---- 82.20 -3.50 85.70 2315 ---- ---- ---- ---- 81.20 -3.50 84.70 2320 ---- ---- ---- ---- 80.30 -3.40 83.70 2325 ---- ---- ---- ---- 79.30 -3.40 82.70 2330 ---- ---- ---- ---- 78.40 -3.40 81.80 2335 ---- ---- ---- ---- 77.50 -3.30 80.80 2340 ---- ---- ---- ---- 76.60 -3.30 79.90 2345 ---- ---- ---- ---- 75.70 -3.30 79.00 2350 ---- ---- ---- ---- 74.80 -3.30 78.10 2355 ---- ---- ---- ---- 74.00 -3.20 77.20 2360 ---- ---- ---- ---- 73.10 -3.20 76.30 2365 ---- ---- ---- ---- 72.30 -3.10 75.40 2370 ---- ---- ---- ---- 71.50 -3.10 74.60 2375 ---- ---- ---- ---- 70.70 -3.10 73.80 2380 ---- ---- ---- ---- 69.90 -3.00 72.90 2385 ---- ---- ---- ---- 69.10 -3.00 72.10 2390 ---- ---- ---- ---- 68.30 -3.00 71.30 2395 ---- ---- ---- ---- 67.60 -2.90 70.50 2400 ---- ---- ---- ---- 66.80 -3.00 69.80 2410 ---- ---- ---- ---- 65.30 -2.90 68.20 2420 ---- ---- ---- ---- 63.90 -2.90 66.80 2425 ---- ---- ---- ---- 63.20 -2.80 66.00 2430 ---- ---- ---- ---- 62.50 -2.80 65.30 2440 ---- ---- ---- ---- 61.20 -2.70 63.90 2450 ---- ---- ---- ---- 59.90 -2.70 62.60 2460 ---- ---- ---- ---- 58.70 -2.60 61.30 2470 ---- ---- ---- ---- 57.40 -2.60 60.00 2475 ---- ---- ---- ---- 56.80 -2.60 59.40 2480 ---- ---- ---- ---- 56.20 -2.60 58.80 2490 ---- ---- ---- ---- 55.10 -2.50 57.60 2500 ---- ---- ---- ---- 54.00 -2.40 56.40 2525 ---- ---- ---- ---- 51.30 -2.40 53.70 2550 ---- ---- ---- ---- 48.80 -2.30 51.10 2575 ---- ---- ---- ---- 46.50 -2.20 48.70 2600 ---- ---- ---- ---- 44.40 -2.10 46.50 2625 ---- ---- ---- ---- 42.40 -2.00 44.40 2650 ---- ---- ---- ---- 40.60 -1.80 42.40 2675 ---- ---- ---- ---- 38.80 -1.80 40.60 2700 ---- ---- ---- ---- 37.20 -1.80 39.00 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1146.50 -10.10 1156.60 975 ---- ---- ---- ---- 1121.50 -10.10 1131.60 1000 ---- ---- ---- ---- 1096.50 -10.10 1106.60 1025 ---- ---- ---- ---- 1071.50 -10.10 1081.60 1050 ---- ---- ---- ---- 1046.50 -10.10 1056.60 1075 ---- ---- ---- ---- 1021.50 -10.10 1031.60 1100 ---- ---- ---- ---- 996.50 -10.10 1006.60 1125 ---- ---- ---- ---- 971.50 -10.10 981.60 1130 ---- ---- ---- ---- 966.50 -10.10 976.60 1140 ---- ---- ---- ---- 956.50 -10.10 966.60 1150 ---- ---- ---- ---- 946.50 -10.10 956.60 1160 ---- ---- ---- ---- 936.50 -10.10 946.60 1170 ---- ---- ---- ---- 926.50 -10.10 936.60 1175 ---- ---- ---- ---- 921.50 -10.10 931.60 1180 ---- ---- ---- ---- 916.50 -10.10 926.60 1190 ---- ---- ---- ---- 906.50 -10.10 916.60 1200 ---- ---- ---- ---- 896.50 -10.10 906.60 1210 ---- ---- ---- ---- 886.50 -10.10 896.60 1220 ---- ---- ---- ---- 876.50 -10.10 886.60 1225 ---- ---- ---- ---- 871.50 -10.10 881.60 1230 ---- ---- ---- ---- 866.50 -10.10 876.60 1235 ---- ---- ---- ---- 861.50 -10.10 871.60 1240 ---- ---- ---- ---- 856.50 -10.10 866.60 1245 ---- ---- ---- ---- 851.50 -10.10 861.60 1250 ---- ---- ---- ---- 846.50 -10.10 856.60 1255 ---- ---- ---- ---- 841.50 -10.10 851.60 1260 ---- ---- ---- ---- 836.50 -10.10 846.60 1265 ---- ---- ---- ---- 831.50 -10.10 841.60 1270 ---- ---- ---- ---- 826.50 -10.10 836.60 1275 ---- ---- ---- ---- 821.50 -10.10 831.60 1280 ---- ---- ---- ---- 816.50 -10.10 826.60 1285 ---- ---- ---- ---- 811.50 -10.10 821.60 1290 ---- ---- ---- ---- 806.50 -10.10 816.60 1295 ---- ---- ---- ---- 801.50 -10.10 811.60 1300 ---- ---- ---- ---- 796.50 -10.10 806.60 1305 ---- ---- ---- ---- 791.50 -10.10 801.60 1310 ---- ---- ---- ---- 786.50 -10.10 796.60 1315 ---- ---- ---- ---- 781.50 -10.10 791.60 1320 ---- ---- ---- ---- 776.50 -10.10 786.60 1325 ---- ---- ---- ---- 771.50 -10.10 781.60 1330 ---- ---- ---- ---- 766.50 -10.10 776.60 1335 ---- ---- ---- ---- 761.50 -10.10 771.60 1340 ---- ---- ---- ---- 756.50 -10.10 766.60 1345 ---- ---- ---- ---- 751.50 -10.10 761.60 1350 ---- ---- ---- ---- 746.50 -10.10 756.60 1355 ---- ---- ---- ---- 741.50 -10.10 751.60 1360 ---- ---- ---- ---- 736.50 -10.10 746.60 1365 ---- ---- ---- ---- 731.50 -10.10 741.60 1370 ---- ---- ---- ---- 726.50 -10.10 736.60 1375 ---- ---- ---- ---- 721.50 -10.10 731.60 1380 ---- ---- ---- ---- 716.50 -10.10 726.60 1385 ---- ---- ---- ---- 711.50 -10.10 721.60 1390 ---- ---- ---- ---- 706.50 -10.10 716.60 1395 ---- ---- ---- ---- 701.50 -10.10 711.60 1400 ---- ---- ---- ---- 696.50 -10.10 706.60 1405 ---- ---- ---- ---- 691.50 -10.10 701.60 1410 ---- ---- ---- ---- 686.50 -10.10 696.60 1415 ---- ---- ---- ---- 681.50 -10.10 691.60 1420 ---- ---- ---- ---- 676.50 -10.10 686.60 1425 ---- ---- ---- ---- 671.50 -10.10 681.60 1430 ---- ---- ---- ---- 666.50 -10.10 676.60 1435 ---- ---- ---- ---- 661.50 -10.10 671.60 1440 ---- ---- ---- ---- 656.50 -10.10 666.60 1445 ---- ---- ---- ---- 651.50 -10.10 661.60 1450 ---- ---- ---- ---- 646.50 -10.10 656.60 1455 ---- ---- ---- ---- 641.50 -10.10 651.60 1460 ---- ---- ---- ---- 636.50 -10.10 646.60 1465 ---- ---- ---- ---- 631.50 -10.10 641.60 1470 ---- ---- ---- ---- 626.50 -10.10 636.60 1475 ---- ---- ---- ---- 621.50 -10.10 631.60 1480 ---- ---- ---- ---- 616.50 -10.10 626.60 1485 ---- ---- ---- ---- 611.50 -10.10 621.60 1490 ---- ---- ---- ---- 606.50 -10.10 616.60 1495 ---- ---- ---- ---- 601.50 -10.10 611.60 1500 ---- ---- ---- ---- 596.50 -10.10 606.60 1505 ---- ---- ---- ---- 591.60 -10.00 601.60 1510 ---- ---- ---- ---- 586.60 -10.00 596.60 1515 ---- ---- ---- ---- 581.70 -10.00 591.70 1520 ---- ---- ---- ---- 576.80 -9.90 586.70 1525 ---- ---- ---- ---- 571.90 -9.90 581.80 1530 ---- ---- ---- ---- 567.00 -9.90 576.90 1535 ---- ---- ---- ---- 562.10 -9.90 572.00 1540 ---- ---- ---- ---- 557.30 -9.80 567.10 1545 ---- ---- ---- ---- 552.40 -9.80 562.20 1550 ---- ---- ---- ---- 547.60 -9.80 557.40 1555 ---- ---- ---- ---- 542.80 -9.70 552.50 1560 ---- ---- ---- ---- 537.90 -9.80 547.70 1565 ---- ---- ---- ---- 533.10 -9.80 542.90 1570 ---- ---- ---- ---- 528.40 -9.70 538.10 1575 ---- ---- ---- ---- 523.60 -9.70 533.30 1580 ---- ---- ---- ---- 518.80 -9.70 528.50 1585 ---- ---- ---- ---- 514.10 -9.60 523.70 1590 ---- ---- ---- ---- 509.40 -9.60 519.00 1595 ---- ---- ---- ---- 504.70 -9.50 514.20 1600 ---- ---- ---- ---- 500.00 -9.50 509.50 1605 ---- ---- ---- ---- 495.30 -9.50 504.80 1610 ---- ---- ---- ---- 490.60 -9.50 500.10 1615 ---- ---- ---- ---- 486.00 -9.40 495.40 1620 ---- ---- ---- ---- 481.30 -9.40 490.70 1625 ---- ---- ---- ---- 476.70 -9.40 486.10 1630 ---- ---- ---- ---- 472.10 -9.30 481.40 1635 ---- ---- ---- ---- 467.50 -9.30 476.80 1640 ---- ---- ---- ---- 462.90 -9.30 472.20 1645 ---- ---- ---- ---- 458.30 -9.30 467.60 1650 ---- ---- ---- ---- 453.80 -9.20 463.00 1655 ---- ---- ---- ---- 449.20 -9.20 458.40 1660 ---- ---- ---- ---- 444.70 -9.20 453.90 1665 ---- ---- ---- ---- 440.20 -9.20 449.40 1670 ---- ---- ---- ---- 435.70 -9.10 444.80 1675 ---- ---- ---- ---- 431.20 -9.10 440.30 1680 ---- ---- ---- ---- 426.80 -9.00 435.80 1685 ---- ---- ---- ---- 422.30 -9.00 431.30 1690 ---- ---- ---- ---- 417.90 -9.00 426.90 1695 ---- ---- ---- ---- 413.50 -8.90 422.40 1700 ---- ---- ---- ---- 409.10 -8.90 418.00 1705 ---- ---- ---- ---- 404.70 -8.90 413.60 1710 ---- ---- ---- ---- 400.30 -8.90 409.20 1715 ---- ---- ---- ---- 396.00 -8.80 404.80 1720 ---- ---- ---- ---- 391.70 -8.80 400.50 1725 ---- ---- ---- ---- 387.40 -8.70 396.10 1730 ---- ---- ---- ---- 383.10 -8.70 391.80 1735 ---- ---- ---- ---- 378.80 -8.70 387.50 1740 ---- ---- ---- ---- 374.60 -8.60 383.20 1745 ---- ---- ---- ---- 370.30 -8.70 379.00 1750 ---- ---- ---- ---- 366.10 -8.60 374.70 1755 ---- ---- ---- ---- 361.90 -8.60 370.50 1760 ---- ---- ---- ---- 357.80 -8.50 366.30 1765 ---- ---- ---- ---- 353.60 -8.50 362.10 1770 ---- ---- ---- ---- 349.50 -8.50 358.00 1775 ---- ---- ---- ---- 345.40 -8.50 353.90 1780 ---- ---- ---- ---- 341.40 -8.40 349.80 1785 ---- ---- ---- ---- 337.30 -8.40 345.70 1790 ---- ---- ---- ---- 333.30 -8.30 341.60 1795 ---- ---- ---- ---- 329.30 -8.30 337.60 1800 ---- ---- ---- ---- 325.40 -8.20 333.60 1805 ---- ---- ---- ---- 321.50 -8.10 329.60 1810 ---- ---- ---- ---- 317.60 -8.10 325.70 1815 ---- ---- ---- ---- 313.70 -8.10 321.80 1820 ---- ---- ---- ---- 309.80 -8.10 317.90 1825 ---- ---- ---- ---- 306.00 -8.10 314.10 1830 ---- ---- ---- ---- 302.30 -7.90 310.20 1835 ---- ---- ---- ---- 298.50 -7.90 306.40 1840 ---- ---- ---- ---- 294.80 -7.90 302.70 1845 ---- ---- ---- ---- 291.10 -7.80 298.90 1850 ---- ---- ---- ---- 287.40 -7.80 295.20 1855 ---- ---- ---- ---- 283.80 -7.70 291.50 1860 ---- ---- ---- ---- 280.20 -7.70 287.90 1865 ---- ---- ---- ---- 276.60 -7.60 284.20 1870 ---- ---- ---- ---- 273.00 -7.70 280.70 1875 ---- ---- ---- ---- 269.50 -7.60 277.10 1880 ---- ---- ---- ---- 266.00 -7.50 273.50 1885 ---- ---- ---- ---- 262.50 -7.50 270.00 1890 ---- ---- ---- ---- 259.10 -7.50 266.60 1895 ---- ---- ---- ---- 255.70 -7.40 263.10 1900 ---- ---- ---- ---- 252.30 -7.40 259.70 1905 ---- ---- ---- ---- 249.00 -7.30 256.30 1910 ---- ---- ---- ---- 245.70 -7.20 252.90 1915 ---- ---- ---- ---- 242.40 -7.20 249.60 1920 ---- ---- ---- ---- 239.10 -7.20 246.30 1925 ---- ---- ---- ---- 235.90 -7.10 243.00 1930 ---- ---- ---- ---- 232.70 -7.10 239.80 1935 ---- ---- ---- ---- 229.50 -7.10 236.60 1940 ---- ---- ---- ---- 226.40 -7.00 233.40 1945 ---- ---- ---- ---- 223.30 -6.90 230.20 1950 ---- ---- ---- ---- 220.30 -6.80 227.10 1955 ---- ---- ---- ---- 217.30 -6.80 224.10 1960 ---- ---- ---- ---- 214.30 -6.80 221.10 1965 ---- ---- ---- ---- 211.40 -6.70 218.10 1970 ---- ---- ---- ---- 208.50 -6.60 215.10 1975 ---- ---- ---- ---- 205.60 -6.60 212.20 1980 ---- ---- ---- ---- 202.80 -6.60 209.40 1985 ---- ---- ---- ---- 200.00 -6.50 206.50 1990 ---- ---- ---- ---- 197.30 -6.40 203.70 1995 ---- ---- ---- ---- 194.60 -6.40 201.00 2000 ---- ---- ---- ---- 191.90 -6.30 198.20 258 2005 ---- ---- ---- ---- 189.30 -6.30 195.60 2010 ---- ---- ---- ---- 186.70 -6.20 192.90 2015 ---- ---- ---- ---- 184.10 -6.20 190.30 2020 ---- ---- ---- ---- 181.50 -6.20 187.70 1 2025 ---- ---- ---- ---- 179.00 -6.10 185.10 2030 ---- ---- ---- ---- 176.60 -6.00 182.60 2035 ---- ---- ---- ---- 174.10 -6.00 180.10 2040 ---- ---- ---- ---- 171.70 -6.00 177.70 2045 ---- ---- ---- ---- 169.40 -5.90 175.30 2050 ---- ---- ---- ---- 167.00 -5.90 172.90 2055 ---- ---- ---- ---- 164.70 -5.80 170.50 2060 ---- ---- ---- ---- 162.50 -5.70 168.20 2065 ---- ---- ---- ---- 160.20 -5.70 165.90 2070 ---- ---- ---- ---- 158.10 -5.60 163.70 2075 ---- ---- ---- ---- 155.90 -5.60 161.50 2080 ---- ---- ---- ---- 153.80 -5.50 159.30 2085 ---- ---- ---- ---- 151.70 -5.40 157.10 2090 ---- ---- ---- ---- 149.60 -5.40 155.00 2095 ---- ---- ---- ---- 147.60 -5.40 153.00 2100 ---- ---- ---- ---- 145.60 -5.30 150.90 350 2105 ---- ---- ---- ---- 143.60 -5.30 148.90 2110 ---- ---- ---- ---- 141.70 -5.20 146.90 2115 ---- ---- ---- ---- 139.80 -5.20 145.00 2120 ---- ---- ---- ---- 137.90 -5.20 143.10 2125 ---- ---- ---- ---- 136.10 -5.10 141.20 2130 ---- ---- ---- ---- 134.30 -5.00 139.30 2135 ---- ---- ---- ---- 132.50 -5.00 137.50 2140 ---- ---- ---- ---- 130.80 -4.90 135.70 2145 ---- ---- ---- ---- 129.10 -4.90 134.00 2150 ---- ---- ---- ---- 127.40 -4.90 132.30 600 2155 ---- ---- ---- ---- 125.80 -4.80 130.60 2160 ---- ---- ---- ---- 124.10 -4.80 128.90 2165 ---- ---- ---- ---- 122.50 -4.70 127.20 2170 ---- ---- ---- ---- 121.00 -4.60 125.60 2175 ---- ---- ---- ---- 119.40 -4.60 124.00 2180 ---- ---- ---- ---- 117.90 -4.60 122.50 2185 ---- ---- ---- ---- 116.40 -4.50 120.90 2190 ---- ---- ---- ---- 114.90 -4.50 119.40 2195 ---- ---- ---- ---- 113.50 -4.40 117.90 2200 ---- ---- ---- ---- 112.10 -4.40 116.50 2205 ---- ---- ---- ---- 110.70 -4.30 115.00 2210 ---- ---- ---- ---- 109.30 -4.30 113.60 2215 ---- ---- ---- ---- 108.00 -4.20 112.20 2220 ---- ---- ---- ---- 106.60 -4.30 110.90 2225 ---- ---- ---- ---- 105.30 -4.20 109.50 2230 ---- ---- ---- ---- 104.00 -4.20 108.20 2235 ---- ---- ---- ---- 102.80 -4.10 106.90 2240 ---- ---- ---- ---- 101.50 -4.10 105.60 2245 ---- ---- ---- ---- 100.30 -4.00 104.30 2250 ---- ---- ---- ---- 99.10 -4.00 103.10 2255 ---- ---- ---- ---- 97.90 -4.00 101.90 2260 ---- ---- ---- ---- 96.70 -4.00 100.70 2265 ---- ---- ---- ---- 95.60 -3.90 99.50 2270 ---- ---- ---- ---- 94.50 -3.80 98.30 2275 ---- ---- ---- ---- 93.40 -3.80 97.20 2280 ---- ---- ---- ---- 92.30 -3.70 96.00 2285 ---- ---- ---- ---- 91.20 -3.70 94.90 2290 ---- ---- ---- ---- 90.10 -3.70 93.80 2295 ---- ---- ---- ---- 89.10 -3.60 92.70 2300 ---- ---- ---- ---- 88.10 -3.60 91.70 1 2305 ---- ---- ---- ---- 87.00 -3.60 90.60 2310 ---- ---- ---- ---- 86.00 -3.60 89.60 2315 ---- ---- ---- ---- 85.10 -3.50 88.60 2320 ---- ---- ---- ---- 84.10 -3.50 87.60 2325 ---- ---- ---- ---- 83.20 -3.40 86.60 2330 ---- ---- ---- ---- 82.20 -3.50 85.70 2335 ---- ---- ---- ---- 81.30 -3.40 84.70 2340 ---- ---- ---- ---- 80.40 -3.40 83.80 2345 ---- ---- ---- ---- 79.50 -3.30 82.80 2350 ---- ---- ---- ---- 78.60 -3.30 81.90 2355 ---- ---- ---- ---- 77.80 -3.20 81.00 2360 ---- ---- ---- ---- 76.90 -3.30 80.20 2365 ---- ---- ---- ---- 76.10 -3.20 79.30 2370 ---- ---- ---- ---- 75.20 -3.20 78.40 2375 ---- ---- ---- ---- 74.40 -3.20 77.60 2380 ---- ---- ---- ---- 73.60 -3.20 76.80 2385 ---- ---- ---- ---- 72.80 -3.10 75.90 2390 ---- ---- ---- ---- 72.10 -3.00 75.10 2395 ---- ---- ---- ---- 71.30 -3.00 74.30 2400 ---- ---- ---- ---- 70.50 -3.10 73.60 82 2410 ---- ---- ---- ---- 69.10 -2.90 72.00 2420 ---- ---- ---- ---- 67.60 -2.90 70.50 2425 ---- ---- ---- ---- 66.90 -2.90 69.80 2430 ---- ---- ---- ---- 66.20 -2.90 69.10 2440 ---- ---- ---- ---- 64.90 -2.80 67.70 2450 ---- ---- ---- ---- 63.60 -2.70 66.30 2460 ---- ---- ---- ---- 62.30 -2.70 65.00 2470 ---- ---- ---- ---- 61.10 -2.60 63.70 2475 ---- ---- ---- ---- 60.40 -2.70 63.10 2480 ---- ---- ---- ---- 59.80 -2.70 62.50 2490 ---- ---- ---- ---- 58.70 -2.50 61.20 2500 ---- ---- ---- ---- 57.50 -2.60 60.10 3261 2525 ---- ---- ---- ---- 54.80 -2.40 57.20 2550 ---- ---- ---- ---- 52.30 -2.30 54.60 2575 ---- ---- ---- ---- 50.00 -2.20 52.20 2600 ---- ---- ---- ---- 47.80 -2.10 49.90 2625 ---- ---- ---- ---- 45.70 -2.10 47.80 2650 ---- ---- ---- ---- 43.80 -2.00 45.80 150 2675 ---- ---- ---- ---- 42.10 -1.80 43.90 2700 ---- ---- ---- ---- 40.40 -1.80 42.20 750 3000 ---- ---- ---- ---- 27.00 -1.20 28.20 2838 3450 ---- ---- ---- ---- 18.60 -.90 19.50 3475 ---- ---- ---- ---- 18.40 -.80 19.20 3500 ---- ---- ---- ---- 18.10 -.80 18.90 4 4000 ---- ---- ---- ---- 15.40 -.70 16.10 9 OG JAN25 Gold Option CALL 1625 ---- ---- ---- ---- 490.00 -9.60 499.60 1650 ---- ---- ---- ---- 466.90 -9.40 476.30 1675 ---- ---- ---- ---- 444.30 -9.30 453.60 1700 ---- ---- ---- ---- 422.30 -9.10 431.40 1725 ---- ---- ---- ---- 400.90 -8.90 409.80 1750 ---- ---- ---- ---- 380.00 -8.70 388.70 1775 ---- ---- ---- ---- 359.80 -8.50 368.30 1800 ---- ---- ---- ---- 340.10 -8.30 348.40 1810 ---- ---- ---- ---- 332.30 -8.30 340.60 1820 ---- ---- ---- ---- 324.70 -8.20 332.90 1825 ---- ---- ---- ---- 321.00 -8.00 329.00 1830 ---- ---- ---- ---- 317.20 -8.00 325.20 1840 ---- ---- ---- ---- 309.80 -7.90 317.70 1850 ---- ---- ---- ---- 302.40 -7.90 310.30 1860 ---- ---- ---- ---- 295.20 -7.80 303.00 1870 ---- ---- ---- ---- 288.10 -7.70 295.80 1875 ---- ---- ---- ---- 284.50 -7.70 292.20 1880 ---- ---- ---- ---- 281.00 -7.60 288.60 1890 ---- ---- ---- ---- 274.10 -7.50 281.60 1900 ---- ---- ---- ---- 267.20 -7.50 274.70 1910 ---- ---- ---- ---- 260.50 -7.30 267.80 1915 ---- ---- ---- ---- 257.20 -7.20 264.40 1920 ---- ---- ---- ---- 253.90 -7.20 261.10 1925 ---- ---- ---- ---- 250.60 -7.20 257.80 1930 ---- ---- ---- ---- 247.30 -7.20 254.50 1935 ---- ---- ---- ---- 244.10 -7.10 251.20 1940 ---- ---- ---- ---- 240.90 -7.00 247.90 1945 ---- ---- ---- ---- 237.70 -7.00 244.70 1950 ---- ---- ---- ---- 234.60 -6.90 241.50 1955 ---- ---- ---- ---- 231.50 -6.90 238.40 1960 ---- ---- ---- ---- 228.40 -6.90 235.30 1965 ---- ---- ---- ---- 225.40 -6.80 232.20 1970 ---- ---- ---- ---- 222.40 -6.80 229.20 1975 ---- ---- ---- ---- 219.40 -6.70 226.10 1980 ---- ---- ---- ---- 216.50 -6.70 223.20 1985 ---- ---- ---- ---- 213.60 -6.60 220.20 1990 ---- ---- ---- ---- 210.80 -6.60 217.40 1995 ---- ---- ---- ---- 208.00 -6.50 214.50 2000 ---- ---- ---- ---- 205.20 -6.50 211.70 2005 ---- ---- ---- ---- 202.50 -6.40 208.90 2010 ---- ---- ---- ---- 199.80 -6.40 206.20 2015 ---- ---- ---- ---- 197.10 -6.40 203.50 2020 ---- ---- ---- ---- 194.50 -6.30 200.80 2025 ---- ---- ---- ---- 191.90 -6.20 198.10 2030 ---- ---- ---- ---- 189.40 -6.10 195.50 2035 ---- ---- ---- ---- 186.90 -6.10 193.00 2040 ---- ---- ---- ---- 184.40 -6.00 190.40 2045 ---- ---- ---- ---- 181.90 -6.00 187.90 2050 ---- ---- ---- ---- 179.50 -5.90 185.40 2055 ---- ---- ---- ---- 177.10 -5.90 183.00 2060 ---- ---- ---- ---- 174.70 -5.90 180.60 2065 ---- ---- ---- ---- 172.40 -5.80 178.20 2070 ---- ---- ---- ---- 170.10 -5.80 175.90 2075 ---- ---- ---- ---- 167.90 -5.70 173.60 2080 ---- ---- ---- ---- 165.60 -5.70 171.30 2085 ---- ---- ---- ---- 163.50 -5.60 169.10 2090 ---- ---- ---- ---- 161.30 -5.60 166.90 2095 ---- ---- ---- ---- 159.20 -5.50 164.70 2100 ---- ---- ---- ---- 157.10 -5.50 162.60 2105 ---- ---- ---- ---- 155.00 -5.40 160.40 2110 ---- ---- ---- ---- 153.00 -5.40 158.40 2115 ---- ---- ---- ---- 151.00 -5.30 156.30 2120 ---- ---- ---- ---- 149.00 -5.30 154.30 2125 ---- ---- ---- ---- 147.10 -5.30 152.40 2130 ---- ---- ---- ---- 145.20 -5.20 150.40 2135 ---- ---- ---- ---- 143.40 -5.10 148.50 2140 ---- ---- ---- ---- 141.50 -5.10 146.60 2145 ---- ---- ---- ---- 139.70 -5.10 144.80 2150 ---- ---- ---- ---- 138.00 -5.00 143.00 2155 ---- ---- ---- ---- 136.20 -5.00 141.20 2160 ---- ---- ---- ---- 134.50 -4.90 139.40 2165 ---- ---- ---- ---- 132.80 -4.90 137.70 2170 ---- ---- ---- ---- 131.20 -4.80 136.00 2175 ---- ---- ---- ---- 129.50 -4.80 134.30 2180 ---- ---- ---- ---- 127.90 -4.80 132.70 2185 ---- ---- ---- ---- 126.40 -4.70 131.10 2190 ---- ---- ---- ---- 124.80 -4.70 129.50 2195 ---- ---- ---- ---- 123.30 -4.60 127.90 2200 ---- ---- ---- ---- 121.80 -4.60 126.40 2205 ---- ---- ---- ---- 120.30 -4.60 124.90 2210 ---- ---- ---- ---- 118.90 -4.50 123.40 2215 ---- ---- ---- ---- 117.50 -4.40 121.90 2220 ---- ---- ---- ---- 116.10 -4.40 120.50 2225 ---- ---- ---- ---- 114.70 -4.40 119.10 2230 ---- ---- ---- ---- 113.30 -4.40 117.70 2235 ---- ---- ---- ---- 112.00 -4.30 116.30 2240 ---- ---- ---- ---- 110.70 -4.20 114.90 2245 ---- ---- ---- ---- 109.40 -4.20 113.60 2250 ---- ---- ---- ---- 108.10 -4.20 112.30 2255 ---- ---- ---- ---- 106.90 -4.10 111.00 2260 ---- ---- ---- ---- 105.70 -4.00 109.70 2265 ---- ---- ---- ---- 104.40 -4.10 108.50 2270 ---- ---- ---- ---- 103.20 -4.10 107.30 2275 ---- ---- ---- ---- 102.10 -3.90 106.00 2280 ---- ---- ---- ---- 100.90 -4.00 104.90 2285 ---- ---- ---- ---- 99.80 -3.90 103.70 2290 ---- ---- ---- ---- 98.70 -3.80 102.50 2295 ---- ---- ---- ---- 97.60 -3.80 101.40 2300 ---- ---- ---- ---- 96.50 -3.80 100.30 2305 ---- ---- ---- ---- 95.40 -3.80 99.20 2310 ---- ---- ---- ---- 94.40 -3.70 98.10 2315 ---- ---- ---- ---- 93.30 -3.70 97.00 2320 ---- ---- ---- ---- 92.30 -3.70 96.00 2325 ---- ---- ---- ---- 91.30 -3.60 94.90 2330 ---- ---- ---- ---- 90.30 -3.60 93.90 2335 ---- ---- ---- ---- 89.30 -3.60 92.90 2340 ---- ---- ---- ---- 88.40 -3.50 91.90 2345 ---- ---- ---- ---- 87.40 -3.50 90.90 2350 ---- ---- ---- ---- 86.50 -3.50 90.00 2355 ---- ---- ---- ---- 85.60 -3.40 89.00 2360 ---- ---- ---- ---- 84.70 -3.40 88.10 2365 ---- ---- ---- ---- 83.80 -3.40 87.20 2370 ---- ---- ---- ---- 82.90 -3.40 86.30 2375 ---- ---- ---- ---- 82.10 -3.30 85.40 2380 ---- ---- ---- ---- 81.20 -3.30 84.50 2385 ---- ---- ---- ---- 80.40 -3.20 83.60 2390 ---- ---- ---- ---- 79.60 -3.20 82.80 2395 ---- ---- ---- ---- 78.80 -3.10 81.90 2400 ---- ---- ---- ---- 78.00 -3.10 81.10 2405 ---- ---- ---- ---- 77.20 -3.10 80.30 2410 ---- ---- ---- ---- 76.40 -3.10 79.50 2420 ---- ---- ---- ---- 74.90 -3.00 77.90 2425 ---- ---- ---- ---- 74.10 -3.00 77.10 2430 ---- ---- ---- ---- 73.40 -3.00 76.40 2440 ---- ---- ---- ---- 71.90 -3.00 74.90 2450 ---- ---- ---- ---- 70.50 -2.90 73.40 2460 ---- ---- ---- ---- 69.20 -2.80 72.00 2470 ---- ---- ---- ---- 67.90 -2.80 70.70 2475 ---- ---- ---- ---- 67.20 -2.80 70.00 2480 ---- ---- ---- ---- 66.60 -2.70 69.30 2490 ---- ---- ---- ---- 65.30 -2.70 68.00 2500 ---- ---- ---- ---- 64.10 -2.70 66.80 2510 ---- ---- ---- ---- 62.90 -2.70 65.60 2525 ---- ---- ---- ---- 61.20 -2.60 63.80 2550 ---- ---- ---- ---- 58.50 -2.50 61.00 2575 ---- ---- ---- ---- 56.00 -2.40 58.40 2600 ---- ---- ---- ---- 53.70 -2.20 55.90 2625 ---- ---- ---- ---- 51.50 -2.20 53.70 2650 ---- ---- ---- ---- 49.40 -2.10 51.50 2675 ---- ---- ---- ---- 47.50 -2.00 49.50 2700 ---- ---- ---- ---- 45.70 -2.00 47.70 OG FEB25 Gold Option CALL 1625 ---- ---- ---- ---- 490.70 -9.50 500.20 1650 ---- ---- ---- ---- 467.80 -9.30 477.10 1675 ---- ---- ---- ---- 445.50 -9.10 454.60 1700 ---- ---- ---- ---- 423.70 -9.00 432.70 1725 ---- ---- ---- ---- 402.50 -8.80 411.30 1750 ---- ---- ---- ---- 381.90 -8.60 390.50 1775 ---- ---- ---- ---- 361.80 -8.40 370.20 1800 ---- ---- ---- ---- 342.30 -8.20 350.50 1810 ---- ---- ---- ---- 334.70 -8.10 342.80 1820 ---- ---- ---- ---- 327.20 -8.00 335.20 1825 ---- ---- ---- ---- 323.40 -8.00 331.40 1830 ---- ---- ---- ---- 319.70 -8.00 327.70 1840 ---- ---- ---- ---- 312.40 -7.90 320.30 1850 ---- ---- ---- ---- 305.10 -7.80 312.90 1860 ---- ---- ---- ---- 298.00 -7.70 305.70 1870 ---- ---- ---- ---- 290.90 -7.60 298.50 1880 ---- ---- ---- ---- 283.90 -7.60 291.50 1890 ---- ---- ---- ---- 277.00 -7.50 284.50 1900 ---- ---- ---- ---- 270.30 -7.30 277.60 1910 ---- ---- ---- ---- 263.60 -7.30 270.90 1915 ---- ---- ---- ---- 260.30 -7.20 267.50 1920 ---- ---- ---- ---- 257.00 -7.20 264.20 1925 ---- ---- ---- ---- 253.80 -7.10 260.90 1930 ---- ---- ---- ---- 250.60 -7.00 257.60 1935 ---- ---- ---- ---- 247.40 -7.00 254.40 1940 ---- ---- ---- ---- 244.20 -7.00 251.20 1945 ---- ---- ---- ---- 241.10 -6.90 248.00 1950 ---- ---- ---- ---- 237.90 -7.00 244.90 1955 ---- ---- ---- ---- 234.90 -6.80 241.70 1960 ---- ---- ---- ---- 231.80 -6.80 238.60 1965 ---- ---- ---- ---- 228.80 -6.80 235.60 1970 ---- ---- ---- ---- 225.90 -6.70 232.60 1975 ---- ---- ---- ---- 222.90 -6.70 229.60 1980 ---- ---- ---- ---- 220.00 -6.70 226.70 1985 ---- ---- ---- ---- 217.20 -6.60 223.80 1990 ---- ---- ---- ---- 214.40 -6.50 220.90 1995 ---- ---- ---- ---- 211.60 -6.50 218.10 2000 ---- ---- ---- ---- 208.90 -6.40 215.30 2005 ---- ---- ---- ---- 206.10 -6.40 212.50 2010 ---- ---- ---- ---- 203.50 -6.30 209.80 2015 ---- ---- ---- ---- 200.90 -6.20 207.10 2020 ---- ---- ---- ---- 198.30 -6.20 204.50 2025 ---- ---- ---- ---- 195.70 -6.20 201.90 2030 ---- ---- ---- ---- 193.20 -6.10 199.30 2035 ---- ---- ---- ---- 190.70 -6.00 196.70 2040 ---- ---- ---- ---- 188.20 -6.00 194.20 2045 ---- ---- ---- ---- 185.80 -5.90 191.70 2050 ---- ---- ---- ---- 183.40 -5.90 189.30 2055 ---- ---- ---- ---- 181.00 -5.90 186.90 2060 ---- ---- ---- ---- 178.60 -5.90 184.50 2065 ---- ---- ---- ---- 176.30 -5.80 182.10 2070 ---- ---- ---- ---- 174.10 -5.70 179.80 2075 ---- ---- ---- ---- 171.80 -5.70 177.50 2080 ---- ---- ---- ---- 169.60 -5.70 175.30 2085 ---- ---- ---- ---- 167.50 -5.60 173.10 2090 ---- ---- ---- ---- 165.30 -5.60 170.90 2095 ---- ---- ---- ---- 163.20 -5.50 168.70 2100 ---- ---- ---- ---- 161.10 -5.50 166.60 2105 ---- ---- ---- ---- 159.10 -5.40 164.50 2110 ---- ---- ---- ---- 157.10 -5.40 162.50 2115 ---- ---- ---- ---- 155.10 -5.30 160.40 2120 ---- ---- ---- ---- 153.20 -5.20 158.40 2125 ---- ---- ---- ---- 151.20 -5.30 156.50 2130 ---- ---- ---- ---- 149.40 -5.10 154.50 2135 ---- ---- ---- ---- 147.50 -5.20 152.70 2140 ---- ---- ---- ---- 145.70 -5.10 150.80 2145 ---- ---- ---- ---- 143.90 -5.10 149.00 2150 ---- ---- ---- ---- 142.10 -5.10 147.20 2155 ---- ---- ---- ---- 140.40 -5.00 145.40 2160 ---- ---- ---- ---- 138.70 -4.90 143.60 2165 ---- ---- ---- ---- 137.00 -4.90 141.90 2170 ---- ---- ---- ---- 135.40 -4.80 140.20 2175 ---- ---- ---- ---- 133.80 -4.80 138.60 2180 ---- ---- ---- ---- 132.20 -4.70 136.90 2185 ---- ---- ---- ---- 130.60 -4.70 135.30 2190 ---- ---- ---- ---- 129.10 -4.70 133.80 2195 ---- ---- ---- ---- 127.60 -4.60 132.20 2200 ---- ---- ---- ---- 126.10 -4.60 130.70 2205 ---- ---- ---- ---- 124.60 -4.60 129.20 2210 ---- ---- ---- ---- 123.20 -4.50 127.70 2215 ---- ---- ---- ---- 121.80 -4.40 126.20 2220 ---- ---- ---- ---- 120.40 -4.40 124.80 2225 ---- ---- ---- ---- 119.00 -4.40 123.40 2230 ---- ---- ---- ---- 117.70 -4.30 122.00 2235 ---- ---- ---- ---- 116.30 -4.30 120.60 2240 ---- ---- ---- ---- 115.00 -4.30 119.30 2245 ---- ---- ---- ---- 113.70 -4.30 118.00 2250 ---- ---- ---- ---- 112.50 -4.10 116.60 2255 ---- ---- ---- ---- 111.20 -4.20 115.40 2260 ---- ---- ---- ---- 110.00 -4.10 114.10 2265 ---- ---- ---- ---- 108.80 -4.10 112.90 2270 ---- ---- ---- ---- 107.60 -4.00 111.60 2275 ---- ---- ---- ---- 106.40 -4.00 110.40 2280 ---- ---- ---- ---- 105.30 -3.90 109.20 2285 ---- ---- ---- ---- 104.10 -4.00 108.10 2290 ---- ---- ---- ---- 103.00 -3.90 106.90 2295 ---- ---- ---- ---- 101.90 -3.90 105.80 2300 ---- ---- ---- ---- 100.80 -3.90 104.70 2305 ---- ---- ---- ---- 99.80 -3.80 103.60 2310 ---- ---- ---- ---- 98.70 -3.80 102.50 2315 ---- ---- ---- ---- 97.70 -3.70 101.40 2320 ---- ---- ---- ---- 96.60 -3.70 100.30 2325 ---- ---- ---- ---- 95.60 -3.70 99.30 2330 ---- ---- ---- ---- 94.70 -3.60 98.30 2335 ---- ---- ---- ---- 93.70 -3.60 97.30 2340 ---- ---- ---- ---- 92.70 -3.60 96.30 2345 ---- ---- ---- ---- 91.80 -3.50 95.30 2350 ---- ---- ---- ---- 90.80 -3.60 94.40 2360 ---- ---- ---- ---- 89.00 -3.50 92.50 2370 ---- ---- ---- ---- 87.20 -3.40 90.60 2380 ---- ---- ---- ---- 85.50 -3.40 88.90 2390 ---- ---- ---- ---- 83.90 -3.20 87.10 2400 ---- ---- ---- ---- 82.20 -3.30 85.50 2410 ---- ---- ---- ---- 80.70 -3.10 83.80 2420 ---- ---- ---- ---- 79.10 -3.10 82.20 2425 ---- ---- ---- ---- 78.40 -3.10 81.50 2430 ---- ---- ---- ---- 77.60 -3.10 80.70 2440 ---- ---- ---- ---- 76.20 -3.00 79.20 2450 ---- ---- ---- ---- 74.80 -2.90 77.70 2475 ---- ---- ---- ---- 71.40 -2.90 74.30 2500 ---- ---- ---- ---- 68.30 -2.70 71.00 2525 ---- ---- ---- ---- 65.30 -2.70 68.00 2550 ---- ---- ---- ---- 62.60 -2.50 65.10 2575 ---- ---- ---- ---- 60.00 -2.50 62.50 2600 ---- ---- ---- ---- 57.70 -2.30 60.00 2625 ---- ---- ---- ---- 55.40 -2.30 57.70 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1110.50 -10.10 1120.60 1050 ---- ---- ---- ---- 1085.50 -10.10 1095.60 1075 ---- ---- ---- ---- 1060.50 -10.10 1070.60 1100 ---- ---- ---- ---- 1035.50 -10.10 1045.60 1125 ---- ---- ---- ---- 1010.50 -10.10 1020.60 1150 ---- ---- ---- ---- 985.50 -10.10 995.60 1175 ---- ---- ---- ---- 960.50 -10.10 970.60 1200 ---- ---- ---- ---- 935.50 -10.10 945.60 1220 ---- ---- ---- ---- 915.50 -10.10 925.60 1225 ---- ---- ---- ---- 910.50 -10.10 920.60 1230 ---- ---- ---- ---- 905.50 -10.10 915.60 1240 ---- ---- ---- ---- 895.50 -10.10 905.60 1250 ---- ---- ---- ---- 885.50 -10.10 895.60 1260 ---- ---- ---- ---- 875.50 -10.10 885.60 1270 ---- ---- ---- ---- 865.50 -10.10 875.60 1275 ---- ---- ---- ---- 860.50 -10.10 870.60 1280 ---- ---- ---- ---- 855.50 -10.10 865.60 1290 ---- ---- ---- ---- 845.50 -10.10 855.60 1300 ---- ---- ---- ---- 835.50 -10.10 845.60 1310 ---- ---- ---- ---- 825.50 -10.10 835.60 1315 ---- ---- ---- ---- 820.50 -10.10 830.60 1320 ---- ---- ---- ---- 815.50 -10.10 825.60 1325 ---- ---- ---- ---- 810.50 -10.10 820.60 1330 ---- ---- ---- ---- 805.50 -10.10 815.60 1335 ---- ---- ---- ---- 800.50 -10.10 810.60 1340 ---- ---- ---- ---- 795.50 -10.10 805.60 1345 ---- ---- ---- ---- 790.50 -10.10 800.60 1350 ---- ---- ---- ---- 785.50 -10.10 795.60 1355 ---- ---- ---- ---- 780.50 -10.10 790.60 1360 ---- ---- ---- ---- 775.50 -10.10 785.60 1365 ---- ---- ---- ---- 770.50 -10.10 780.60 1370 ---- ---- ---- ---- 765.50 -10.10 775.60 1375 ---- ---- ---- ---- 760.50 -10.10 770.60 1380 ---- ---- ---- ---- 755.50 -10.10 765.60 1385 ---- ---- ---- ---- 750.50 -10.10 760.60 1390 ---- ---- ---- ---- 745.50 -10.10 755.60 1395 ---- ---- ---- ---- 740.50 -10.10 750.60 1400 ---- ---- ---- ---- 735.50 -10.10 745.60 1405 ---- ---- ---- ---- 730.50 -10.10 740.60 1410 ---- ---- ---- ---- 725.50 -10.10 735.60 1415 ---- ---- ---- ---- 720.50 -10.10 730.60 1420 ---- ---- ---- ---- 715.50 -10.10 725.60 1425 ---- ---- ---- ---- 710.50 -10.10 720.60 1430 ---- ---- ---- ---- 705.50 -10.10 715.60 1435 ---- ---- ---- ---- 700.50 -10.10 710.60 1440 ---- ---- ---- ---- 695.50 -10.10 705.60 1445 ---- ---- ---- ---- 690.50 -10.10 700.60 1450 ---- ---- ---- ---- 685.60 -10.00 695.60 1455 ---- ---- ---- ---- 680.60 -10.00 690.60 1460 ---- ---- ---- ---- 675.70 -10.00 685.70 1465 ---- ---- ---- ---- 670.70 -10.00 680.70 1470 ---- ---- ---- ---- 665.80 -10.00 675.80 1475 ---- ---- ---- ---- 660.90 -9.90 670.80 1480 ---- ---- ---- ---- 656.00 -9.90 665.90 1485 ---- ---- ---- ---- 651.10 -9.90 661.00 1490 ---- ---- ---- ---- 646.30 -9.80 656.10 1495 ---- ---- ---- ---- 641.40 -9.80 651.20 1500 ---- ---- ---- ---- 636.60 -9.80 646.40 1505 ---- ---- ---- ---- 631.80 -9.70 641.50 1510 ---- ---- ---- ---- 627.00 -9.70 636.70 1515 ---- ---- ---- ---- 622.20 -9.70 631.90 1520 ---- ---- ---- ---- 617.40 -9.70 627.10 1525 ---- ---- ---- ---- 612.60 -9.70 622.30 1530 ---- ---- ---- ---- 607.80 -9.70 617.50 1535 ---- ---- ---- ---- 603.10 -9.60 612.70 1540 ---- ---- ---- ---- 598.40 -9.60 608.00 1545 ---- ---- ---- ---- 593.60 -9.60 603.20 1550 ---- ---- ---- ---- 588.90 -9.60 598.50 1555 ---- ---- ---- ---- 584.20 -9.60 593.80 1560 ---- ---- ---- ---- 579.60 -9.40 589.00 1565 ---- ---- ---- ---- 574.90 -9.40 584.30 1570 ---- ---- ---- ---- 570.20 -9.50 579.70 1575 ---- ---- ---- ---- 565.60 -9.40 575.00 1580 ---- ---- ---- ---- 561.00 -9.30 570.30 1585 ---- ---- ---- ---- 556.30 -9.40 565.70 1590 ---- ---- ---- ---- 551.70 -9.40 561.10 1595 ---- ---- ---- ---- 547.10 -9.30 556.40 1600 ---- ---- ---- ---- 542.60 -9.20 551.80 1605 ---- ---- ---- ---- 538.00 -9.20 547.20 1610 ---- ---- ---- ---- 533.40 -9.30 542.70 1615 ---- ---- ---- ---- 528.90 -9.20 538.10 1620 ---- ---- ---- ---- 524.40 -9.10 533.50 1625 ---- ---- ---- ---- 519.90 -9.10 529.00 1630 ---- ---- ---- ---- 515.30 -9.20 524.50 1635 ---- ---- ---- ---- 510.90 -9.00 519.90 1640 ---- ---- ---- ---- 506.40 -9.00 515.40 1645 ---- ---- ---- ---- 501.90 -9.00 510.90 1650 ---- ---- ---- ---- 497.50 -9.00 506.50 1655 ---- ---- ---- ---- 493.00 -9.00 502.00 1660 ---- ---- ---- ---- 488.60 -9.00 497.60 1665 ---- ---- ---- ---- 484.20 -8.90 493.10 1670 ---- ---- ---- ---- 479.80 -8.90 488.70 1675 ---- ---- ---- ---- 475.40 -8.90 484.30 1680 ---- ---- ---- ---- 471.00 -8.90 479.90 1685 ---- ---- ---- ---- 466.70 -8.80 475.50 1690 ---- ---- ---- ---- 462.30 -8.80 471.10 1695 ---- ---- ---- ---- 458.00 -8.80 466.80 1700 ---- ---- ---- ---- 453.70 -8.70 462.40 1705 ---- ---- ---- ---- 449.40 -8.70 458.10 1710 ---- ---- ---- ---- 445.10 -8.70 453.80 1715 ---- ---- ---- ---- 440.90 -8.60 449.50 1720 ---- ---- ---- ---- 436.60 -8.60 445.20 1725 ---- ---- ---- ---- 432.40 -8.50 440.90 1730 ---- ---- ---- ---- 428.10 -8.60 436.70 1735 ---- ---- ---- ---- 423.90 -8.60 432.50 1740 ---- ---- ---- ---- 419.70 -8.50 428.20 1745 ---- ---- ---- ---- 415.60 -8.40 424.00 1750 ---- ---- ---- ---- 411.40 -8.40 419.80 1755 ---- ---- ---- ---- 407.30 -8.40 415.70 1760 ---- ---- ---- ---- 403.20 -8.30 411.50 1765 ---- ---- ---- ---- 399.10 -8.30 407.40 1770 ---- ---- ---- ---- 395.00 -8.30 403.30 1775 ---- ---- ---- ---- 390.90 -8.30 399.20 1780 ---- ---- ---- ---- 386.90 -8.20 395.10 1785 ---- ---- ---- ---- 382.90 -8.20 391.10 1790 ---- ---- ---- ---- 378.90 -8.10 387.00 1795 ---- ---- ---- ---- 374.90 -8.10 383.00 1800 ---- ---- ---- ---- 370.90 -8.10 379.00 1805 ---- ---- ---- ---- 367.00 -8.10 375.10 1810 ---- ---- ---- ---- 363.10 -8.00 371.10 1815 ---- ---- ---- ---- 359.20 -8.00 367.20 1820 ---- ---- ---- ---- 355.40 -7.90 363.30 1825 ---- ---- ---- ---- 351.50 -8.00 359.50 1830 ---- ---- ---- ---- 347.70 -7.90 355.60 1835 ---- ---- ---- ---- 344.00 -7.80 351.80 1840 ---- ---- ---- ---- 340.20 -7.80 348.00 1845 ---- ---- ---- ---- 336.50 -7.80 344.30 1850 ---- ---- ---- ---- 332.80 -7.70 340.50 1855 ---- ---- ---- ---- 329.10 -7.70 336.80 1860 ---- ---- ---- ---- 325.50 -7.70 333.20 1865 ---- ---- ---- ---- 321.90 -7.60 329.50 1870 ---- ---- ---- ---- 318.30 -7.60 325.90 1875 ---- ---- ---- ---- 314.80 -7.50 322.30 1880 ---- ---- ---- ---- 311.30 -7.50 318.80 1885 ---- ---- ---- ---- 307.80 -7.40 315.20 1890 ---- ---- ---- ---- 304.30 -7.40 311.70 1895 ---- ---- ---- ---- 300.90 -7.40 308.30 1900 ---- ---- ---- ---- 297.50 -7.30 304.80 1905 ---- ---- ---- ---- 294.10 -7.30 301.40 1910 ---- ---- ---- ---- 290.70 -7.30 298.00 1915 ---- ---- ---- ---- 287.40 -7.20 294.60 1920 ---- ---- ---- ---- 284.10 -7.20 291.30 1925 ---- ---- ---- ---- 280.80 -7.20 288.00 1930 ---- ---- ---- ---- 277.60 -7.10 284.70 1935 ---- ---- ---- ---- 274.40 -7.00 281.40 1940 ---- ---- ---- ---- 271.20 -7.00 278.20 1945 ---- ---- ---- ---- 268.00 -7.00 275.00 1950 ---- ---- ---- ---- 264.90 -6.90 271.80 1955 ---- ---- ---- ---- 261.80 -6.90 268.70 1960 ---- ---- ---- ---- 258.70 -6.90 265.60 1965 ---- ---- ---- ---- 255.70 -6.80 262.50 1970 ---- ---- ---- ---- 252.60 -6.80 259.40 1975 ---- ---- ---- ---- 249.70 -6.70 256.40 1980 ---- ---- ---- ---- 246.70 -6.70 253.40 1985 ---- ---- ---- ---- 243.80 -6.60 250.40 1990 ---- ---- ---- ---- 240.90 -6.60 247.50 1995 ---- ---- ---- ---- 238.10 -6.50 244.60 2000 ---- ---- ---- ---- 235.20 -6.60 241.80 2005 ---- ---- ---- ---- 232.50 -6.40 238.90 2010 ---- ---- ---- ---- 229.70 -6.50 236.20 2015 ---- ---- ---- ---- 227.00 -6.40 233.40 2020 ---- ---- ---- ---- 224.40 -6.30 230.70 2025 ---- ---- ---- ---- 221.80 -6.20 228.00 2030 ---- ---- ---- ---- 219.20 -6.20 225.40 2035 ---- ---- ---- ---- 216.60 -6.20 222.80 2040 ---- ---- ---- ---- 214.10 -6.10 220.20 2045 ---- ---- ---- ---- 211.60 -6.10 217.70 2050 ---- ---- ---- ---- 209.10 -6.10 215.20 2055 ---- ---- ---- ---- 206.70 -6.00 212.70 2060 ---- ---- ---- ---- 204.30 -5.90 210.20 2065 ---- ---- ---- ---- 201.90 -5.90 207.80 2070 ---- ---- ---- ---- 199.50 -5.90 205.40 2075 ---- ---- ---- ---- 197.20 -5.90 203.10 2080 ---- ---- ---- ---- 195.00 -5.80 200.80 2085 ---- ---- ---- ---- 192.70 -5.80 198.50 2090 ---- ---- ---- ---- 190.50 -5.70 196.20 2095 ---- ---- ---- ---- 188.30 -5.70 194.00 2100 ---- ---- ---- ---- 186.20 -5.60 191.80 2105 ---- ---- ---- ---- 184.00 -5.60 189.60 2110 ---- ---- ---- ---- 181.90 -5.60 187.50 2115 ---- ---- ---- ---- 179.90 -5.50 185.40 2120 ---- ---- ---- ---- 177.80 -5.50 183.30 2125 ---- ---- ---- ---- 175.80 -5.50 181.30 2130 ---- ---- ---- ---- 173.90 -5.30 179.20 2135 ---- ---- ---- ---- 171.90 -5.40 177.30 2140 ---- ---- ---- ---- 170.00 -5.30 175.30 2145 ---- ---- ---- ---- 168.20 -5.20 173.40 2150 ---- ---- ---- ---- 166.30 -5.20 171.50 2155 ---- ---- ---- ---- 164.50 -5.20 169.70 2160 ---- ---- ---- ---- 162.70 -5.10 167.80 2165 ---- ---- ---- ---- 161.00 -5.00 166.00 2170 ---- ---- ---- ---- 159.20 -5.10 164.30 2175 ---- ---- ---- ---- 157.50 -5.00 162.50 2180 ---- ---- ---- ---- 155.80 -5.00 160.80 2185 ---- ---- ---- ---- 154.20 -4.90 159.10 2190 ---- ---- ---- ---- 152.60 -4.90 157.50 2195 ---- ---- ---- ---- 151.00 -4.80 155.80 2200 ---- ---- ---- ---- 149.40 -4.80 154.20 2205 ---- ---- ---- ---- 147.90 -4.80 152.70 2210 ---- ---- ---- ---- 146.40 -4.70 151.10 2215 ---- ---- ---- ---- 144.90 -4.70 149.60 2220 ---- ---- ---- ---- 143.40 -4.70 148.10 2225 ---- ---- ---- ---- 142.00 -4.60 146.60 2230 ---- ---- ---- ---- 140.50 -4.60 145.10 2235 ---- ---- ---- ---- 139.10 -4.60 143.70 2240 ---- ---- ---- ---- 137.70 -4.60 142.30 2245 ---- ---- ---- ---- 136.40 -4.50 140.90 2250 ---- ---- ---- ---- 135.00 -4.50 139.50 2255 ---- ---- ---- ---- 133.70 -4.40 138.10 2260 ---- ---- ---- ---- 132.40 -4.40 136.80 2265 ---- ---- ---- ---- 131.10 -4.40 135.50 2270 ---- ---- ---- ---- 129.90 -4.30 134.20 2275 ---- ---- ---- ---- 128.60 -4.30 132.90 2280 ---- ---- ---- ---- 127.40 -4.30 131.70 2285 ---- ---- ---- ---- 126.20 -4.20 130.40 2290 ---- ---- ---- ---- 125.00 -4.20 129.20 2295 ---- ---- ---- ---- 123.90 -4.10 128.00 2300 ---- ---- ---- ---- 122.70 -4.10 126.80 2305 ---- ---- ---- ---- 121.60 -4.00 125.60 2310 ---- ---- ---- ---- 120.40 -4.10 124.50 2315 ---- ---- ---- ---- 119.30 -4.10 123.40 2320 ---- ---- ---- ---- 118.20 -4.00 122.20 2325 ---- ---- ---- ---- 117.20 -3.90 121.10 2330 ---- ---- ---- ---- 116.10 -3.90 120.00 2335 ---- ---- ---- ---- 115.10 -3.90 119.00 2340 ---- ---- ---- ---- 114.00 -3.90 117.90 2345 ---- ---- ---- ---- 113.00 -3.90 116.90 2350 ---- ---- ---- ---- 112.00 -3.80 115.80 2355 ---- ---- ---- ---- 111.10 -3.70 114.80 2360 ---- ---- ---- ---- 110.10 -3.70 113.80 2365 ---- ---- ---- ---- 109.10 -3.70 112.80 2370 ---- ---- ---- ---- 108.20 -3.70 111.90 2375 ---- ---- ---- ---- 107.20 -3.70 110.90 2380 ---- ---- ---- ---- 106.30 -3.70 110.00 2385 ---- ---- ---- ---- 105.40 -3.60 109.00 2390 ---- ---- ---- ---- 104.50 -3.60 108.10 2395 ---- ---- ---- ---- 103.60 -3.60 107.20 2400 ---- ---- ---- ---- 102.80 -3.50 106.30 2405 ---- ---- ---- ---- 101.90 -3.50 105.40 2410 ---- ---- ---- ---- 101.10 -3.50 104.60 2415 ---- ---- ---- ---- 100.20 -3.50 103.70 2420 ---- ---- ---- ---- 99.40 -3.40 102.80 2425 ---- ---- ---- ---- 98.60 -3.40 102.00 2430 ---- ---- ---- ---- 97.80 -3.40 101.20 2435 ---- ---- ---- ---- 97.00 -3.40 100.40 2440 ---- ---- ---- ---- 96.20 -3.40 99.60 2450 ---- ---- ---- ---- 94.70 -3.30 98.00 2460 ---- ---- ---- ---- 93.20 -3.20 96.40 2470 ---- ---- ---- ---- 91.70 -3.20 94.90 2475 ---- ---- ---- ---- 91.00 -3.20 94.20 2480 ---- ---- ---- ---- 90.30 -3.20 93.50 2490 ---- ---- ---- ---- 88.90 -3.10 92.00 2500 ---- ---- ---- ---- 87.60 -3.00 90.60 2510 ---- ---- ---- ---- 86.30 -3.00 89.30 2520 ---- ---- ---- ---- 85.00 -3.00 88.00 2525 ---- ---- ---- ---- 84.40 -2.90 87.30 2530 ---- ---- ---- ---- 83.70 -3.00 86.70 2550 ---- ---- ---- ---- 81.30 -2.90 84.20 2575 ---- ---- ---- ---- 78.50 -2.70 81.20 2600 ---- ---- ---- ---- 75.80 -2.70 78.50 2625 ---- ---- ---- ---- 73.30 -2.60 75.90 2650 ---- ---- ---- ---- 70.90 -2.50 73.40 2675 ---- ---- ---- ---- 68.70 -2.40 71.10 2700 ---- ---- ---- ---- 66.60 -2.40 69.00 700 2725 ---- ---- ---- ---- 64.60 -2.30 66.90 2750 ---- ---- ---- ---- 62.80 -2.20 65.00 2775 ---- ---- ---- ---- 61.00 -2.20 63.20 2800 ---- ---- ---- ---- 59.40 -2.10 61.50 2825 ---- ---- ---- ---- 57.80 -2.10 59.90 2850 ---- ---- ---- ---- 56.40 -2.00 58.40 2875 ---- ---- ---- ---- 55.00 -1.90 56.90 2900 ---- ---- ---- ---- 53.70 -1.90 55.60 2925 ---- ---- ---- ---- 52.50 -1.80 54.30 2950 ---- ---- ---- ---- 51.30 -1.80 53.10 2975 ---- ---- ---- ---- 50.20 -1.80 52.00 3000 ---- ---- ---- ---- 49.10 -1.80 50.90 3100 ---- ---- ---- ---- 45.50 -1.60 47.10 3200 ---- ---- ---- ---- 42.60 -1.50 44.10 3300 ---- ---- ---- ---- 40.30 -1.40 41.70 3400 ---- ---- ---- ---- 38.50 -1.30 39.80 3500 ---- ---- ---- ---- 37.00 -1.20 38.20 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1086.90 -10.10 1097.00 1100 ---- ---- ---- ---- 1061.90 -10.10 1072.00 1125 ---- ---- ---- ---- 1036.90 -10.10 1047.00 1150 ---- ---- ---- ---- 1011.90 -10.10 1022.00 1175 ---- ---- ---- ---- 986.90 -10.10 997.00 1200 ---- ---- ---- ---- 961.90 -10.10 972.00 1225 ---- ---- ---- ---- 936.90 -10.10 947.00 1250 ---- ---- ---- ---- 911.90 -10.10 922.00 1270 ---- ---- ---- ---- 891.90 -10.10 902.00 1275 ---- ---- ---- ---- 886.90 -10.10 897.00 1280 ---- ---- ---- ---- 881.90 -10.10 892.00 1290 ---- ---- ---- ---- 871.90 -10.10 882.00 1300 ---- ---- ---- ---- 861.90 -10.10 872.00 1310 ---- ---- ---- ---- 851.90 -10.10 862.00 1320 ---- ---- ---- ---- 841.90 -10.10 852.00 1325 ---- ---- ---- ---- 836.90 -10.10 847.00 1330 ---- ---- ---- ---- 831.90 -10.10 842.00 1340 ---- ---- ---- ---- 821.90 -10.10 832.00 1350 ---- ---- ---- ---- 811.90 -10.10 822.00 1360 ---- ---- ---- ---- 801.90 -10.10 812.00 1370 ---- ---- ---- ---- 791.90 -10.10 802.00 1375 ---- ---- ---- ---- 786.90 -10.10 797.00 1380 ---- ---- ---- ---- 781.90 -10.10 792.00 1385 ---- ---- ---- ---- 776.90 -10.10 787.00 1390 ---- ---- ---- ---- 771.90 -10.10 782.00 1395 ---- ---- ---- ---- 766.90 -10.10 777.00 1400 ---- ---- ---- ---- 761.90 -10.10 772.00 1405 ---- ---- ---- ---- 757.00 -10.00 767.00 1410 ---- ---- ---- ---- 752.00 -10.00 762.00 1415 ---- ---- ---- ---- 747.10 -10.00 757.10 1420 ---- ---- ---- ---- 742.20 -9.90 752.10 1425 ---- ---- ---- ---- 737.30 -9.90 747.20 1430 ---- ---- ---- ---- 732.40 -9.90 742.30 1435 ---- ---- ---- ---- 727.50 -9.90 737.40 1440 ---- ---- ---- ---- 722.60 -9.90 732.50 1445 ---- ---- ---- ---- 717.70 -9.90 727.60 1450 ---- ---- ---- ---- 712.90 -9.80 722.70 1455 ---- ---- ---- ---- 708.10 -9.80 717.90 1460 ---- ---- ---- ---- 703.20 -9.80 713.00 1465 ---- ---- ---- ---- 698.40 -9.80 708.20 1470 ---- ---- ---- ---- 693.60 -9.80 703.40 1475 ---- ---- ---- ---- 688.90 -9.70 698.60 1480 ---- ---- ---- ---- 684.10 -9.70 693.80 1485 ---- ---- ---- ---- 679.30 -9.70 689.00 1490 ---- ---- ---- ---- 674.60 -9.60 684.20 1495 ---- ---- ---- ---- 669.90 -9.50 679.40 1500 ---- ---- ---- ---- 665.10 -9.60 674.70 1505 ---- ---- ---- ---- 660.40 -9.60 670.00 1510 ---- ---- ---- ---- 655.70 -9.50 665.20 1515 ---- ---- ---- ---- 651.00 -9.50 660.50 1520 ---- ---- ---- ---- 646.40 -9.40 655.80 1525 ---- ---- ---- ---- 641.70 -9.50 651.20 1530 ---- ---- ---- ---- 637.10 -9.40 646.50 1535 ---- ---- ---- ---- 632.40 -9.40 641.80 1540 ---- ---- ---- ---- 627.80 -9.40 637.20 1545 ---- ---- ---- ---- 623.20 -9.30 632.50 1550 ---- ---- ---- ---- 618.60 -9.30 627.90 1555 ---- ---- ---- ---- 614.00 -9.30 623.30 1560 ---- ---- ---- ---- 609.40 -9.30 618.70 1565 ---- ---- ---- ---- 604.90 -9.20 614.10 1570 ---- ---- ---- ---- 600.30 -9.20 609.50 1575 ---- ---- ---- ---- 595.80 -9.20 605.00 1580 ---- ---- ---- ---- 591.20 -9.20 600.40 1585 ---- ---- ---- ---- 586.70 -9.20 595.90 1590 ---- ---- ---- ---- 582.20 -9.20 591.40 1595 ---- ---- ---- ---- 577.70 -9.10 586.80 1600 ---- ---- ---- ---- 573.30 -9.00 582.30 1605 ---- ---- ---- ---- 568.80 -9.00 577.80 1610 ---- ---- ---- ---- 564.30 -9.10 573.40 1615 ---- ---- ---- ---- 559.90 -9.00 568.90 1620 ---- ---- ---- ---- 555.50 -8.90 564.40 1625 ---- ---- ---- ---- 551.00 -9.00 560.00 1630 ---- ---- ---- ---- 546.60 -8.90 555.50 1635 ---- ---- ---- ---- 542.20 -8.90 551.10 1640 ---- ---- ---- ---- 537.80 -8.90 546.70 1645 ---- ---- ---- ---- 533.50 -8.80 542.30 1650 ---- ---- ---- ---- 529.10 -8.80 537.90 1655 ---- ---- ---- ---- 524.80 -8.80 533.60 1660 ---- ---- ---- ---- 520.40 -8.80 529.20 1665 ---- ---- ---- ---- 516.10 -8.70 524.80 1670 ---- ---- ---- ---- 511.80 -8.70 520.50 1675 ---- ---- ---- ---- 507.50 -8.70 516.20 1680 ---- ---- ---- ---- 503.20 -8.70 511.90 1685 ---- ---- ---- ---- 498.90 -8.70 507.60 1690 ---- ---- ---- ---- 494.70 -8.60 503.30 1695 ---- ---- ---- ---- 490.40 -8.60 499.00 1700 ---- ---- ---- ---- 486.20 -8.50 494.70 1705 ---- ---- ---- ---- 482.00 -8.50 490.50 1710 ---- ---- ---- ---- 477.80 -8.40 486.20 1715 ---- ---- ---- ---- 473.60 -8.40 482.00 1720 ---- ---- ---- ---- 469.40 -8.40 477.80 1725 ---- ---- ---- ---- 465.20 -8.40 473.60 1730 ---- ---- ---- ---- 461.10 -8.30 469.40 1735 ---- ---- ---- ---- 456.90 -8.40 465.30 1740 ---- ---- ---- ---- 452.80 -8.30 461.10 1745 ---- ---- ---- ---- 448.70 -8.30 457.00 1750 ---- ---- ---- ---- 444.60 -8.30 452.90 1755 ---- ---- ---- ---- 440.50 -8.20 448.70 1760 ---- ---- ---- ---- 436.40 -8.30 444.70 1765 ---- ---- ---- ---- 432.40 -8.20 440.60 1770 ---- ---- ---- ---- 428.40 -8.10 436.50 1775 ---- ---- ---- ---- 424.30 -8.20 432.50 1780 ---- ---- ---- ---- 420.30 -8.10 428.40 1785 ---- ---- ---- ---- 416.40 -8.00 424.40 1790 ---- ---- ---- ---- 412.40 -8.00 420.40 1795 ---- ---- ---- ---- 408.50 -8.00 416.50 1800 ---- ---- ---- ---- 404.50 -8.00 412.50 1805 ---- ---- ---- ---- 400.60 -8.00 408.60 1810 ---- ---- ---- ---- 396.70 -8.00 404.70 1815 ---- ---- ---- ---- 392.90 -7.90 400.80 1820 ---- ---- ---- ---- 389.00 -7.90 396.90 1825 ---- ---- ---- ---- 385.20 -7.80 393.00 1830 ---- ---- ---- ---- 381.40 -7.80 389.20 1835 ---- ---- ---- ---- 377.70 -7.70 385.40 1840 ---- ---- ---- ---- 373.90 -7.70 381.60 1845 ---- ---- ---- ---- 370.20 -7.70 377.90 1850 ---- ---- ---- ---- 366.50 -7.70 374.20 1855 ---- ---- ---- ---- 362.80 -7.70 370.50 1860 ---- ---- ---- ---- 359.20 -7.60 366.80 1865 ---- ---- ---- ---- 355.60 -7.50 363.10 1870 ---- ---- ---- ---- 352.00 -7.50 359.50 1875 ---- ---- ---- ---- 348.50 -7.40 355.90 1880 ---- ---- ---- ---- 344.90 -7.50 352.40 1885 ---- ---- ---- ---- 341.40 -7.50 348.90 1890 ---- ---- ---- ---- 338.00 -7.40 345.40 1895 ---- ---- ---- ---- 334.50 -7.40 341.90 1900 ---- ---- ---- ---- 331.10 -7.30 338.40 1905 ---- ---- ---- ---- 327.70 -7.30 335.00 1910 ---- ---- ---- ---- 324.40 -7.20 331.60 1915 ---- ---- ---- ---- 321.10 -7.20 328.30 1920 ---- ---- ---- ---- 317.80 -7.10 324.90 1925 ---- ---- ---- ---- 314.50 -7.10 321.60 1930 ---- ---- ---- ---- 311.20 -7.10 318.30 1935 ---- ---- ---- ---- 308.00 -7.10 315.10 1940 ---- ---- ---- ---- 304.80 -7.00 311.80 1945 ---- ---- ---- ---- 301.60 -7.00 308.60 1950 ---- ---- ---- ---- 298.50 -6.90 305.40 1955 ---- ---- ---- ---- 295.40 -6.90 302.30 1960 ---- ---- ---- ---- 292.30 -6.80 299.10 1965 ---- ---- ---- ---- 289.20 -6.80 296.00 1970 ---- ---- ---- ---- 286.20 -6.80 293.00 1975 ---- ---- ---- ---- 283.20 -6.70 289.90 1980 ---- ---- ---- ---- 280.20 -6.70 286.90 1985 ---- ---- ---- ---- 277.20 -6.70 283.90 1990 ---- ---- ---- ---- 274.30 -6.60 280.90 1995 ---- ---- ---- ---- 271.40 -6.50 277.90 2000 ---- ---- ---- ---- 268.50 -6.50 275.00 2005 ---- ---- ---- ---- 265.60 -6.60 272.20 2010 ---- ---- ---- ---- 262.80 -6.50 269.30 2015 ---- ---- ---- ---- 260.10 -6.40 266.50 2020 ---- ---- ---- ---- 257.30 -6.40 263.70 2025 ---- ---- ---- ---- 254.60 -6.40 261.00 2030 ---- ---- ---- ---- 252.00 -6.30 258.30 2035 ---- ---- ---- ---- 249.30 -6.30 255.60 2040 ---- ---- ---- ---- 246.70 -6.30 253.00 2045 ---- ---- ---- ---- 244.20 -6.20 250.40 2050 ---- ---- ---- ---- 241.60 -6.20 247.80 2055 ---- ---- ---- ---- 239.10 -6.20 245.30 2060 ---- ---- ---- ---- 236.70 -6.10 242.80 2065 ---- ---- ---- ---- 234.30 -6.00 240.30 2070 ---- ---- ---- ---- 231.80 -6.10 237.90 2075 ---- ---- ---- ---- 229.50 -5.90 235.40 2080 ---- ---- ---- ---- 227.10 -6.00 233.10 2085 ---- ---- ---- ---- 224.80 -5.90 230.70 2090 ---- ---- ---- ---- 222.50 -5.90 228.40 2095 ---- ---- ---- ---- 220.30 -5.80 226.10 2100 ---- ---- ---- ---- 218.10 -5.70 223.80 2105 ---- ---- ---- ---- 215.90 -5.70 221.60 2110 ---- ---- ---- ---- 213.70 -5.70 219.40 2115 ---- ---- ---- ---- 211.60 -5.60 217.20 2120 ---- ---- ---- ---- 209.40 -5.70 215.10 2125 ---- ---- ---- ---- 207.40 -5.50 212.90 2130 ---- ---- ---- ---- 205.30 -5.60 210.90 2135 ---- ---- ---- ---- 203.30 -5.50 208.80 2140 ---- ---- ---- ---- 201.30 -5.50 206.80 2145 ---- ---- ---- ---- 199.30 -5.50 204.80 2150 ---- ---- ---- ---- 197.40 -5.40 202.80 2155 ---- ---- ---- ---- 195.50 -5.40 200.90 2160 ---- ---- ---- ---- 193.60 -5.40 199.00 2165 ---- ---- ---- ---- 191.80 -5.30 197.10 2170 ---- ---- ---- ---- 190.00 -5.20 195.20 2175 ---- ---- ---- ---- 188.20 -5.20 193.40 2180 ---- ---- ---- ---- 186.50 -5.10 191.60 2185 ---- ---- ---- ---- 184.70 -5.20 189.90 2190 ---- ---- ---- ---- 183.00 -5.10 188.10 2195 ---- ---- ---- ---- 181.40 -5.00 186.40 2200 ---- ---- ---- ---- 179.70 -5.00 184.70 2205 ---- ---- ---- ---- 178.10 -5.00 183.10 2210 ---- ---- ---- ---- 176.50 -5.00 181.50 2215 ---- ---- ---- ---- 174.90 -5.00 179.90 2220 ---- ---- ---- ---- 173.40 -4.90 178.30 2225 ---- ---- ---- ---- 171.90 -4.80 176.70 2230 ---- ---- ---- ---- 170.40 -4.80 175.20 2235 ---- ---- ---- ---- 168.90 -4.80 173.70 2240 ---- ---- ---- ---- 167.50 -4.70 172.20 2245 ---- ---- ---- ---- 166.00 -4.80 170.80 2250 ---- ---- ---- ---- 164.60 -4.70 169.30 2255 ---- ---- ---- ---- 163.20 -4.70 167.90 2260 ---- ---- ---- ---- 161.90 -4.60 166.50 2265 ---- ---- ---- ---- 160.50 -4.70 165.20 2270 ---- ---- ---- ---- 159.20 -4.60 163.80 2275 ---- ---- ---- ---- 157.90 -4.60 162.50 2280 ---- ---- ---- ---- 156.60 -4.60 161.20 2285 ---- ---- ---- ---- 155.40 -4.50 159.90 2290 ---- ---- ---- ---- 154.10 -4.50 158.60 2295 ---- ---- ---- ---- 152.90 -4.40 157.30 2300 ---- ---- ---- ---- 151.70 -4.40 156.10 2305 ---- ---- ---- ---- 150.50 -4.40 154.90 2310 ---- ---- ---- ---- 149.30 -4.40 153.70 2315 ---- ---- ---- ---- 148.20 -4.30 152.50 2320 ---- ---- ---- ---- 147.00 -4.30 151.30 2325 ---- ---- ---- ---- 145.90 -4.20 150.10 2330 ---- ---- ---- ---- 144.80 -4.20 149.00 2335 ---- ---- ---- ---- 143.70 -4.20 147.90 2340 ---- ---- ---- ---- 142.60 -4.20 146.80 2345 ---- ---- ---- ---- 141.50 -4.20 145.70 2350 ---- ---- ---- ---- 140.50 -4.10 144.60 2355 ---- ---- ---- ---- 139.40 -4.10 143.50 2360 ---- ---- ---- ---- 138.40 -4.00 142.40 2365 ---- ---- ---- ---- 137.40 -4.00 141.40 2370 ---- ---- ---- ---- 136.40 -4.00 140.40 2375 ---- ---- ---- ---- 135.40 -3.90 139.30 2380 ---- ---- ---- ---- 134.40 -3.90 138.30 2385 ---- ---- ---- ---- 133.40 -3.90 137.30 2390 ---- ---- ---- ---- 132.50 -3.90 136.40 2395 ---- ---- ---- ---- 131.50 -3.90 135.40 2400 ---- ---- ---- ---- 130.60 -3.80 134.40 2405 ---- ---- ---- ---- 129.60 -3.90 133.50 2410 ---- ---- ---- ---- 128.70 -3.80 132.50 2415 ---- ---- ---- ---- 127.80 -3.80 131.60 2420 ---- ---- ---- ---- 126.90 -3.80 130.70 2425 ---- ---- ---- ---- 126.10 -3.70 129.80 2430 ---- ---- ---- ---- 125.20 -3.70 128.90 2435 ---- ---- ---- ---- 124.30 -3.70 128.00 2440 ---- ---- ---- ---- 123.50 -3.60 127.10 2445 ---- ---- ---- ---- 122.60 -3.70 126.30 2450 ---- ---- ---- ---- 121.80 -3.60 125.40 2455 ---- ---- ---- ---- 121.00 -3.60 124.60 2460 ---- ---- ---- ---- 120.20 -3.60 123.80 2470 ---- ---- ---- ---- 118.60 -3.50 122.10 2475 ---- ---- ---- ---- 117.80 -3.50 121.30 2480 ---- ---- ---- ---- 117.00 -3.50 120.50 2490 ---- ---- ---- ---- 115.50 -3.50 119.00 2500 ---- ---- ---- ---- 114.00 -3.40 117.40 2510 ---- ---- ---- ---- 112.60 -3.30 115.90 2520 ---- ---- ---- ---- 111.10 -3.40 114.50 2525 ---- ---- ---- ---- 110.40 -3.40 113.80 2530 ---- ---- ---- ---- 109.80 -3.30 113.10 2540 ---- ---- ---- ---- 108.40 -3.30 111.70 2550 ---- ---- ---- ---- 107.10 -3.20 110.30 2560 ---- ---- ---- ---- 105.80 -3.20 109.00 2575 ---- ---- ---- ---- 103.90 -3.10 107.00 2600 ---- ---- ---- ---- 100.90 -3.10 104.00 2625 ---- ---- ---- ---- 98.10 -2.90 101.00 2650 ---- ---- ---- ---- 95.40 -2.90 98.30 2675 ---- ---- ---- ---- 92.90 -2.80 95.70 2700 ---- ---- ---- ---- 90.50 -2.70 93.20 2725 ---- ---- ---- ---- 88.20 -2.70 90.90 2750 ---- ---- ---- ---- 86.10 -2.60 88.70 3500 ---- ---- ---- ---- 55.50 -1.60 57.10 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 851.50 -10.10 861.60 1350 ---- ---- ---- ---- 826.50 -10.10 836.60 1375 ---- ---- ---- ---- 801.80 -10.00 811.80 1400 ---- ---- ---- ---- 777.40 -9.80 787.20 1425 ---- ---- ---- ---- 753.30 -9.70 763.00 1450 ---- ---- ---- ---- 729.50 -9.60 739.10 1475 ---- ---- ---- ---- 706.10 -9.50 715.60 1500 ---- ---- ---- ---- 682.90 -9.40 692.30 1520 ---- ---- ---- ---- 664.60 -9.20 673.80 1525 ---- ---- ---- ---- 660.00 -9.30 669.30 1530 ---- ---- ---- ---- 655.50 -9.20 664.70 1540 ---- ---- ---- ---- 646.40 -9.20 655.60 1550 ---- ---- ---- ---- 637.40 -9.10 646.50 1560 ---- ---- ---- ---- 628.50 -9.00 637.50 1570 ---- ---- ---- ---- 619.60 -9.00 628.60 1575 ---- ---- ---- ---- 615.10 -9.00 624.10 1580 ---- ---- ---- ---- 610.70 -9.00 619.70 1590 ---- ---- ---- ---- 601.90 -8.90 610.80 1600 ---- ---- ---- ---- 593.10 -8.90 602.00 1610 ---- ---- ---- ---- 584.30 -8.90 593.20 1615 ---- ---- ---- ---- 580.00 -8.80 588.80 1620 ---- ---- ---- ---- 575.70 -8.70 584.40 1625 ---- ---- ---- ---- 571.30 -8.80 580.10 1630 ---- ---- ---- ---- 567.00 -8.70 575.70 1635 ---- ---- ---- ---- 562.70 -8.70 571.40 1640 ---- ---- ---- ---- 558.40 -8.70 567.10 1645 ---- ---- ---- ---- 554.10 -8.70 562.80 1650 ---- ---- ---- ---- 549.90 -8.60 558.50 1655 ---- ---- ---- ---- 545.60 -8.60 554.20 1660 ---- ---- ---- ---- 541.40 -8.50 549.90 1665 ---- ---- ---- ---- 537.10 -8.60 545.70 1670 ---- ---- ---- ---- 532.90 -8.50 541.40 1675 ---- ---- ---- ---- 528.70 -8.50 537.20 1680 ---- ---- ---- ---- 524.50 -8.50 533.00 1685 ---- ---- ---- ---- 520.30 -8.40 528.70 1690 ---- ---- ---- ---- 516.10 -8.40 524.50 1695 ---- ---- ---- ---- 511.90 -8.40 520.30 1700 ---- ---- ---- ---- 507.80 -8.40 516.20 1705 ---- ---- ---- ---- 503.60 -8.40 512.00 1710 ---- ---- ---- ---- 499.50 -8.30 507.80 1715 ---- ---- ---- ---- 495.40 -8.30 503.70 1720 ---- ---- ---- ---- 491.30 -8.30 499.60 1725 ---- ---- ---- ---- 487.20 -8.20 495.40 1730 ---- ---- ---- ---- 483.10 -8.20 491.30 1735 ---- ---- ---- ---- 479.00 -8.20 487.20 1740 ---- ---- ---- ---- 475.00 -8.10 483.10 1745 ---- ---- ---- ---- 470.90 -8.20 479.10 1750 ---- ---- ---- ---- 466.90 -8.10 475.00 1755 ---- ---- ---- ---- 462.90 -8.10 471.00 1760 ---- ---- ---- ---- 458.90 -8.10 467.00 1765 ---- ---- ---- ---- 454.90 -8.00 462.90 1770 ---- ---- ---- ---- 451.00 -8.00 459.00 1775 ---- ---- ---- ---- 447.00 -8.00 455.00 1780 ---- ---- ---- ---- 443.10 -7.90 451.00 1785 ---- ---- ---- ---- 439.10 -8.00 447.10 1790 ---- ---- ---- ---- 435.20 -7.90 443.10 1795 ---- ---- ---- ---- 431.30 -7.90 439.20 1800 ---- ---- ---- ---- 427.50 -7.80 435.30 1805 ---- ---- ---- ---- 423.60 -7.80 431.40 1810 ---- ---- ---- ---- 419.80 -7.70 427.50 1815 ---- ---- ---- ---- 416.00 -7.70 423.70 1820 ---- ---- ---- ---- 412.20 -7.70 419.90 1825 ---- ---- ---- ---- 408.40 -7.70 416.10 1830 ---- ---- ---- ---- 404.60 -7.70 412.30 1835 ---- ---- ---- ---- 400.90 -7.60 408.50 1840 ---- ---- ---- ---- 397.20 -7.60 404.80 1845 ---- ---- ---- ---- 393.50 -7.60 401.10 1850 ---- ---- ---- ---- 389.80 -7.60 397.40 1855 ---- ---- ---- ---- 386.20 -7.50 393.70 1860 ---- ---- ---- ---- 382.60 -7.50 390.10 1865 ---- ---- ---- ---- 379.00 -7.40 386.40 1870 ---- ---- ---- ---- 375.50 -7.40 382.90 1875 ---- ---- ---- ---- 371.90 -7.40 379.30 1880 ---- ---- ---- ---- 368.40 -7.40 375.80 1885 ---- ---- ---- ---- 365.00 -7.30 372.30 1890 ---- ---- ---- ---- 361.50 -7.30 368.80 1895 ---- ---- ---- ---- 358.10 -7.20 365.30 1900 ---- ---- ---- ---- 354.70 -7.20 361.90 1905 ---- ---- ---- ---- 351.40 -7.10 358.50 1910 ---- ---- ---- ---- 348.00 -7.20 355.20 1915 ---- ---- ---- ---- 344.70 -7.10 351.80 1920 ---- ---- ---- ---- 341.40 -7.10 348.50 1925 ---- ---- ---- ---- 338.20 -7.00 345.20 1930 ---- ---- ---- ---- 335.00 -7.00 342.00 1935 ---- ---- ---- ---- 331.80 -7.00 338.80 1940 ---- ---- ---- ---- 328.60 -7.00 335.60 1945 ---- ---- ---- ---- 325.50 -6.90 332.40 1950 ---- ---- ---- ---- 322.30 -6.90 329.20 1955 ---- ---- ---- ---- 319.30 -6.80 326.10 1960 ---- ---- ---- ---- 316.20 -6.80 323.00 1965 ---- ---- ---- ---- 313.10 -6.80 319.90 1970 ---- ---- ---- ---- 310.10 -6.80 316.90 1975 ---- ---- ---- ---- 307.10 -6.70 313.80 1980 ---- ---- ---- ---- 304.20 -6.60 310.80 1985 ---- ---- ---- ---- 301.20 -6.60 307.80 1990 ---- ---- ---- ---- 298.30 -6.60 304.90 1995 ---- ---- ---- ---- 295.40 -6.60 302.00 2000 ---- ---- ---- ---- 292.50 -6.50 299.00 2005 ---- ---- ---- ---- 289.70 -6.50 296.20 2010 ---- ---- ---- ---- 286.90 -6.40 293.30 2015 ---- ---- ---- ---- 284.10 -6.40 290.50 2020 ---- ---- ---- ---- 281.30 -6.40 287.70 2025 ---- ---- ---- ---- 278.60 -6.40 285.00 2030 ---- ---- ---- ---- 275.90 -6.30 282.20 2035 ---- ---- ---- ---- 273.30 -6.30 279.60 2040 ---- ---- ---- ---- 270.70 -6.20 276.90 2045 ---- ---- ---- ---- 268.10 -6.20 274.30 2050 ---- ---- ---- ---- 265.60 -6.10 271.70 2055 ---- ---- ---- ---- 263.00 -6.20 269.20 2060 ---- ---- ---- ---- 260.60 -6.10 266.70 2065 ---- ---- ---- ---- 258.10 -6.10 264.20 2070 ---- ---- ---- ---- 255.70 -6.10 261.80 2075 ---- ---- ---- ---- 253.40 -5.90 259.30 2080 ---- ---- ---- ---- 251.00 -6.00 257.00 2085 ---- ---- ---- ---- 248.70 -5.90 254.60 2090 ---- ---- ---- ---- 246.40 -5.90 252.30 2095 ---- ---- ---- ---- 244.10 -5.90 250.00 2100 ---- ---- ---- ---- 241.90 -5.80 247.70 2105 ---- ---- ---- ---- 239.70 -5.80 245.50 2110 ---- ---- ---- ---- 237.50 -5.80 243.30 2115 ---- ---- ---- ---- 235.40 -5.70 241.10 2120 ---- ---- ---- ---- 233.20 -5.70 238.90 2125 ---- ---- ---- ---- 231.20 -5.60 236.80 2130 ---- ---- ---- ---- 229.10 -5.60 234.70 2135 ---- ---- ---- ---- 227.10 -5.50 232.60 2140 ---- ---- ---- ---- 225.00 -5.60 230.60 2145 ---- ---- ---- ---- 223.10 -5.50 228.60 2150 ---- ---- ---- ---- 221.10 -5.50 226.60 2155 ---- ---- ---- ---- 219.20 -5.40 224.60 2160 ---- ---- ---- ---- 217.30 -5.40 222.70 2165 ---- ---- ---- ---- 215.40 -5.40 220.80 2170 ---- ---- ---- ---- 213.60 -5.40 219.00 2175 ---- ---- ---- ---- 211.80 -5.30 217.10 2180 ---- ---- ---- ---- 210.00 -5.30 215.30 2185 ---- ---- ---- ---- 208.30 -5.20 213.50 2190 ---- ---- ---- ---- 206.60 -5.20 211.80 2195 ---- ---- ---- ---- 204.90 -5.10 210.00 2200 ---- ---- ---- ---- 203.20 -5.10 208.30 2205 ---- ---- ---- ---- 201.60 -5.10 206.70 2210 ---- ---- ---- ---- 200.00 -5.00 205.00 2215 ---- ---- ---- ---- 198.40 -5.00 203.40 2220 ---- ---- ---- ---- 196.80 -5.00 201.80 2225 ---- ---- ---- ---- 195.30 -5.00 200.30 2230 ---- ---- ---- ---- 193.80 -4.90 198.70 2235 ---- ---- ---- ---- 192.30 -4.90 197.20 2240 ---- ---- ---- ---- 190.80 -4.90 195.70 2245 ---- ---- ---- ---- 189.40 -4.80 194.20 2250 ---- ---- ---- ---- 188.00 -4.80 192.80 2255 ---- ---- ---- ---- 186.60 -4.80 191.40 2260 ---- ---- ---- ---- 185.20 -4.80 190.00 2265 ---- ---- ---- ---- 183.80 -4.80 188.60 2270 ---- ---- ---- ---- 182.50 -4.70 187.20 2275 ---- ---- ---- ---- 181.20 -4.70 185.90 2280 ---- ---- ---- ---- 179.90 -4.70 184.60 2285 ---- ---- ---- ---- 178.60 -4.60 183.20 2290 ---- ---- ---- ---- 177.40 -4.60 182.00 2295 ---- ---- ---- ---- 176.10 -4.60 180.70 2300 ---- ---- ---- ---- 174.90 -4.50 179.40 2305 ---- ---- ---- ---- 173.70 -4.50 178.20 2310 ---- ---- ---- ---- 172.50 -4.50 177.00 2315 ---- ---- ---- ---- 171.30 -4.50 175.80 2320 ---- ---- ---- ---- 170.20 -4.40 174.60 2325 ---- ---- ---- ---- 169.00 -4.40 173.40 2330 ---- ---- ---- ---- 167.90 -4.40 172.30 2335 ---- ---- ---- ---- 166.80 -4.40 171.20 2340 ---- ---- ---- ---- 165.70 -4.30 170.00 2345 ---- ---- ---- ---- 164.60 -4.30 168.90 2350 ---- ---- ---- ---- 163.60 -4.30 167.90 2355 ---- ---- ---- ---- 162.50 -4.30 166.80 2360 ---- ---- ---- ---- 161.50 -4.20 165.70 2365 ---- ---- ---- ---- 160.40 -4.30 164.70 2370 ---- ---- ---- ---- 159.40 -4.20 163.60 2375 ---- ---- ---- ---- 158.40 -4.20 162.60 2380 ---- ---- ---- ---- 157.50 -4.10 161.60 2385 ---- ---- ---- ---- 156.50 -4.10 160.60 2390 ---- ---- ---- ---- 155.50 -4.10 159.60 2395 ---- ---- ---- ---- 154.60 -4.10 158.70 2400 ---- ---- ---- ---- 153.70 -4.00 157.70 2405 ---- ---- ---- ---- 152.70 -4.10 156.80 2410 ---- ---- ---- ---- 151.80 -4.00 155.80 2415 ---- ---- ---- ---- 150.90 -4.00 154.90 2420 ---- ---- ---- ---- 150.00 -4.00 154.00 2425 ---- ---- ---- ---- 149.20 -3.90 153.10 2430 ---- ---- ---- ---- 148.30 -3.90 152.20 2435 ---- ---- ---- ---- 147.40 -4.00 151.40 2440 ---- ---- ---- ---- 146.60 -3.90 150.50 2445 ---- ---- ---- ---- 145.80 -3.80 149.60 2450 ---- ---- ---- ---- 144.90 -3.90 148.80 2455 ---- ---- ---- ---- 144.10 -3.90 148.00 2460 ---- ---- ---- ---- 143.30 -3.80 147.10 2465 ---- ---- ---- ---- 142.50 -3.80 146.30 2470 ---- ---- ---- ---- 141.70 -3.80 145.50 2475 ---- ---- ---- ---- 141.00 -3.70 144.70 2480 ---- ---- ---- ---- 140.20 -3.70 143.90 2490 ---- ---- ---- ---- 138.70 -3.70 142.40 2500 ---- ---- ---- ---- 137.20 -3.70 140.90 2510 ---- ---- ---- ---- 135.80 -3.60 139.40 2520 ---- ---- ---- ---- 134.40 -3.50 137.90 2525 ---- ---- ---- ---- 133.70 -3.50 137.20 2530 ---- ---- ---- ---- 133.00 -3.50 136.50 2540 ---- ---- ---- ---- 131.60 -3.50 135.10 2550 ---- ---- ---- ---- 130.30 -3.50 133.80 2560 ---- ---- ---- ---- 129.00 -3.50 132.50 2570 ---- ---- ---- ---- 127.80 -3.40 131.20 2575 ---- ---- ---- ---- 127.20 -3.30 130.50 2600 ---- ---- ---- ---- 124.20 -3.30 127.50 2625 ---- ---- ---- ---- 121.30 -3.30 124.60 2650 ---- ---- ---- ---- 118.70 -3.10 121.80 2675 ---- ---- ---- ---- 116.10 -3.10 119.20 2700 ---- ---- ---- ---- 113.70 -3.10 116.80 2725 ---- ---- ---- ---- 111.50 -2.90 114.40 2750 ---- ---- ---- ---- 109.30 -2.90 112.20 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 851.50 -9.90 861.40 1375 ---- ---- ---- ---- 827.30 -9.80 837.10 1400 ---- ---- ---- ---- 803.30 -9.70 813.00 1425 ---- ---- ---- ---- 779.70 -9.50 789.20 1450 ---- ---- ---- ---- 756.30 -9.50 765.80 1475 ---- ---- ---- ---- 733.30 -9.30 742.60 1500 ---- ---- ---- ---- 710.50 -9.20 719.70 1525 ---- ---- ---- ---- 688.00 -9.10 697.10 1530 ---- ---- ---- ---- 683.50 -9.10 692.60 1540 ---- ---- ---- ---- 674.60 -9.00 683.60 1550 ---- ---- ---- ---- 665.70 -9.00 674.70 1560 ---- ---- ---- ---- 656.90 -8.90 665.80 1570 ---- ---- ---- ---- 648.10 -8.90 657.00 1575 ---- ---- ---- ---- 643.80 -8.80 652.60 1580 ---- ---- ---- ---- 639.40 -8.80 648.20 1590 ---- ---- ---- ---- 630.70 -8.80 639.50 1600 ---- ---- ---- ---- 622.00 -8.80 630.80 1610 ---- ---- ---- ---- 613.40 -8.70 622.10 1620 ---- ---- ---- ---- 604.90 -8.60 613.50 1625 ---- ---- ---- ---- 600.60 -8.60 609.20 1630 ---- ---- ---- ---- 596.30 -8.60 604.90 1635 ---- ---- ---- ---- 592.10 -8.60 600.70 1640 ---- ---- ---- ---- 587.90 -8.50 596.40 1645 ---- ---- ---- ---- 583.60 -8.60 592.20 1650 ---- ---- ---- ---- 579.40 -8.50 587.90 1655 ---- ---- ---- ---- 575.20 -8.50 583.70 1660 ---- ---- ---- ---- 571.00 -8.50 579.50 1665 ---- ---- ---- ---- 566.80 -8.50 575.30 1670 ---- ---- ---- ---- 562.70 -8.40 571.10 1675 ---- ---- ---- ---- 558.50 -8.40 566.90 1680 ---- ---- ---- ---- 554.40 -8.30 562.70 1685 ---- ---- ---- ---- 550.20 -8.30 558.50 1690 ---- ---- ---- ---- 546.10 -8.30 554.40 1695 ---- ---- ---- ---- 542.00 -8.20 550.20 1700 ---- ---- ---- ---- 537.80 -8.30 546.10 1705 ---- ---- ---- ---- 533.70 -8.30 542.00 1710 ---- ---- ---- ---- 529.70 -8.20 537.90 1715 ---- ---- ---- ---- 525.60 -8.20 533.80 1720 ---- ---- ---- ---- 521.50 -8.20 529.70 1725 ---- ---- ---- ---- 517.50 -8.10 525.60 1730 ---- ---- ---- ---- 513.40 -8.10 521.50 1735 ---- ---- ---- ---- 509.40 -8.10 517.50 1740 ---- ---- ---- ---- 505.40 -8.00 513.40 1745 ---- ---- ---- ---- 501.40 -8.00 509.40 1750 ---- ---- ---- ---- 497.40 -8.00 505.40 1755 ---- ---- ---- ---- 493.40 -8.00 501.40 1760 ---- ---- ---- ---- 489.40 -8.00 497.40 1765 ---- ---- ---- ---- 485.40 -8.00 493.40 1770 ---- ---- ---- ---- 481.50 -7.90 489.40 1775 ---- ---- ---- ---- 477.60 -7.90 485.50 1780 ---- ---- ---- ---- 473.70 -7.80 481.50 1785 ---- ---- ---- ---- 469.70 -7.90 477.60 1790 ---- ---- ---- ---- 465.90 -7.80 473.70 1795 ---- ---- ---- ---- 462.00 -7.80 469.80 1800 ---- ---- ---- ---- 458.10 -7.80 465.90 1805 ---- ---- ---- ---- 454.30 -7.70 462.00 1810 ---- ---- ---- ---- 450.40 -7.70 458.10 1815 ---- ---- ---- ---- 446.60 -7.70 454.30 1820 ---- ---- ---- ---- 442.80 -7.70 450.50 1825 ---- ---- ---- ---- 439.00 -7.70 446.70 1830 ---- ---- ---- ---- 435.30 -7.60 442.90 1835 ---- ---- ---- ---- 431.50 -7.60 439.10 1840 ---- ---- ---- ---- 427.80 -7.50 435.30 1845 ---- ---- ---- ---- 424.10 -7.50 431.60 1850 ---- ---- ---- ---- 420.40 -7.50 427.90 1855 ---- ---- ---- ---- 416.70 -7.50 424.20 1860 ---- ---- ---- ---- 413.10 -7.40 420.50 1865 ---- ---- ---- ---- 409.50 -7.40 416.90 1870 ---- ---- ---- ---- 405.90 -7.30 413.20 1875 ---- ---- ---- ---- 402.30 -7.30 409.60 1880 ---- ---- ---- ---- 398.80 -7.30 406.10 1885 ---- ---- ---- ---- 395.20 -7.30 402.50 1890 ---- ---- ---- ---- 391.70 -7.30 399.00 1895 ---- ---- ---- ---- 388.30 -7.20 395.50 1900 ---- ---- ---- ---- 384.80 -7.20 392.00 1905 ---- ---- ---- ---- 381.40 -7.20 388.60 1910 ---- ---- ---- ---- 378.00 -7.20 385.20 1915 ---- ---- ---- ---- 374.70 -7.10 381.80 1920 ---- ---- ---- ---- 371.40 -7.00 378.40 1925 ---- ---- ---- ---- 368.10 -7.00 375.10 1930 ---- ---- ---- ---- 364.80 -7.00 371.80 1935 ---- ---- ---- ---- 361.60 -6.90 368.50 1940 ---- ---- ---- ---- 358.30 -7.00 365.30 1945 ---- ---- ---- ---- 355.20 -6.90 362.10 1950 ---- ---- ---- ---- 352.00 -6.90 358.90 1955 ---- ---- ---- ---- 348.90 -6.80 355.70 1960 ---- ---- ---- ---- 345.80 -6.80 352.60 1965 ---- ---- ---- ---- 342.70 -6.80 349.50 1970 ---- ---- ---- ---- 339.60 -6.80 346.40 1975 ---- ---- ---- ---- 336.60 -6.70 343.30 1980 ---- ---- ---- ---- 333.60 -6.70 340.30 1985 ---- ---- ---- ---- 330.60 -6.70 337.30 1990 ---- ---- ---- ---- 327.70 -6.60 334.30 1995 ---- ---- ---- ---- 324.70 -6.60 331.30 2000 ---- ---- ---- ---- 321.80 -6.60 328.40 2005 ---- ---- ---- ---- 318.90 -6.60 325.50 2010 ---- ---- ---- ---- 316.10 -6.50 322.60 2015 ---- ---- ---- ---- 313.20 -6.50 319.70 2020 ---- ---- ---- ---- 310.40 -6.40 316.80 2025 ---- ---- ---- ---- 307.60 -6.40 314.00 2030 ---- ---- ---- ---- 304.80 -6.40 311.20 2035 ---- ---- ---- ---- 302.10 -6.30 308.40 2040 ---- ---- ---- ---- 299.40 -6.30 305.70 2045 ---- ---- ---- ---- 296.70 -6.30 303.00 2050 ---- ---- ---- ---- 294.10 -6.20 300.30 2055 ---- ---- ---- ---- 291.50 -6.20 297.70 2060 ---- ---- ---- ---- 288.90 -6.20 295.10 2065 ---- ---- ---- ---- 286.40 -6.10 292.50 2070 ---- ---- ---- ---- 283.90 -6.10 290.00 2075 ---- ---- ---- ---- 281.40 -6.10 287.50 2080 ---- ---- ---- ---- 279.00 -6.00 285.00 2085 ---- ---- ---- ---- 276.60 -6.00 282.60 2090 ---- ---- ---- ---- 274.20 -6.00 280.20 2095 ---- ---- ---- ---- 271.90 -5.90 277.80 2100 ---- ---- ---- ---- 269.60 -5.90 275.50 2105 ---- ---- ---- ---- 267.30 -5.90 273.20 2110 ---- ---- ---- ---- 265.10 -5.80 270.90 2115 ---- ---- ---- ---- 262.90 -5.80 268.70 2120 ---- ---- ---- ---- 260.70 -5.70 266.40 2125 ---- ---- ---- ---- 258.50 -5.70 264.20 2130 ---- ---- ---- ---- 256.40 -5.70 262.10 2135 ---- ---- ---- ---- 254.30 -5.60 259.90 2140 ---- ---- ---- ---- 252.20 -5.60 257.80 2145 ---- ---- ---- ---- 250.10 -5.60 255.70 2150 ---- ---- ---- ---- 248.10 -5.60 253.70 2155 ---- ---- ---- ---- 246.10 -5.60 251.70 2160 ---- ---- ---- ---- 244.10 -5.60 249.70 2165 ---- ---- ---- ---- 242.20 -5.50 247.70 2170 ---- ---- ---- ---- 240.30 -5.40 245.70 2175 ---- ---- ---- ---- 238.40 -5.40 243.80 2180 ---- ---- ---- ---- 236.50 -5.40 241.90 2185 ---- ---- ---- ---- 234.70 -5.40 240.10 2190 ---- ---- ---- ---- 232.90 -5.30 238.20 2195 ---- ---- ---- ---- 231.10 -5.30 236.40 2200 ---- ---- ---- ---- 229.40 -5.30 234.70 2205 ---- ---- ---- ---- 227.70 -5.20 232.90 2210 ---- ---- ---- ---- 226.00 -5.20 231.20 2215 ---- ---- ---- ---- 224.30 -5.20 229.50 2220 ---- ---- ---- ---- 222.70 -5.10 227.80 2225 ---- ---- ---- ---- 221.10 -5.10 226.20 2230 ---- ---- ---- ---- 219.50 -5.10 224.60 2235 ---- ---- ---- ---- 217.90 -5.10 223.00 2240 ---- ---- ---- ---- 216.40 -5.10 221.50 2245 ---- ---- ---- ---- 214.90 -5.00 219.90 2250 ---- ---- ---- ---- 213.40 -5.00 218.40 2255 ---- ---- ---- ---- 212.00 -4.90 216.90 2260 ---- ---- ---- ---- 210.50 -5.00 215.50 2265 ---- ---- ---- ---- 209.10 -4.90 214.00 2270 ---- ---- ---- ---- 207.70 -4.90 212.60 2275 ---- ---- ---- ---- 206.40 -4.80 211.20 2280 ---- ---- ---- ---- 205.00 -4.90 209.90 2285 ---- ---- ---- ---- 203.70 -4.80 208.50 2290 ---- ---- ---- ---- 202.40 -4.80 207.20 2295 ---- ---- ---- ---- 201.10 -4.80 205.90 2300 ---- ---- ---- ---- 199.90 -4.70 204.60 2305 ---- ---- ---- ---- 198.60 -4.70 203.30 2310 ---- ---- ---- ---- 197.40 -4.70 202.10 2315 ---- ---- ---- ---- 196.20 -4.60 200.80 2320 ---- ---- ---- ---- 195.00 -4.60 199.60 2325 ---- ---- ---- ---- 193.80 -4.60 198.40 2330 ---- ---- ---- ---- 192.70 -4.50 197.20 2335 ---- ---- ---- ---- 191.50 -4.60 196.10 2340 ---- ---- ---- ---- 190.40 -4.50 194.90 2345 ---- ---- ---- ---- 189.30 -4.50 193.80 2350 ---- ---- ---- ---- 188.20 -4.50 192.70 2355 ---- ---- ---- ---- 187.10 -4.50 191.60 2360 ---- ---- ---- ---- 186.00 -4.50 190.50 2365 ---- ---- ---- ---- 185.00 -4.40 189.40 2370 ---- ---- ---- ---- 184.00 -4.30 188.30 2375 ---- ---- ---- ---- 182.90 -4.40 187.30 2380 ---- ---- ---- ---- 181.90 -4.40 186.30 2385 ---- ---- ---- ---- 180.90 -4.30 185.20 2390 ---- ---- ---- ---- 179.90 -4.30 184.20 2395 ---- ---- ---- ---- 179.00 -4.20 183.20 2400 ---- ---- ---- ---- 178.00 -4.20 182.20 2405 ---- ---- ---- ---- 177.00 -4.30 181.30 2410 ---- ---- ---- ---- 176.10 -4.20 180.30 2415 ---- ---- ---- ---- 175.20 -4.20 179.40 2420 ---- ---- ---- ---- 174.20 -4.20 178.40 2425 ---- ---- ---- ---- 173.30 -4.20 177.50 2430 ---- ---- ---- ---- 172.40 -4.20 176.60 2435 ---- ---- ---- ---- 171.50 -4.10 175.60 2440 ---- ---- ---- ---- 170.60 -4.10 174.70 2445 ---- ---- ---- ---- 169.80 -4.10 173.90 2450 ---- ---- ---- ---- 168.90 -4.10 173.00 2455 ---- ---- ---- ---- 168.10 -4.00 172.10 2460 ---- ---- ---- ---- 167.20 -4.00 171.20 2465 ---- ---- ---- ---- 166.40 -4.00 170.40 2470 ---- ---- ---- ---- 165.60 -3.90 169.50 2475 ---- ---- ---- ---- 164.70 -4.00 168.70 2480 ---- ---- ---- ---- 163.90 -4.00 167.90 2485 ---- ---- ---- ---- 163.10 -4.00 167.10 2490 ---- ---- ---- ---- 162.30 -3.90 166.20 2495 ---- ---- ---- ---- 161.60 -3.80 165.40 2500 ---- ---- ---- ---- 160.80 -3.90 164.70 2510 ---- ---- ---- ---- 159.30 -3.80 163.10 2520 ---- ---- ---- ---- 157.80 -3.80 161.60 2525 ---- ---- ---- ---- 157.00 -3.80 160.80 2530 ---- ---- ---- ---- 156.30 -3.80 160.10 2540 ---- ---- ---- ---- 154.90 -3.70 158.60 2550 ---- ---- ---- ---- 153.50 -3.70 157.20 2560 ---- ---- ---- ---- 152.10 -3.70 155.80 2570 ---- ---- ---- ---- 150.80 -3.60 154.40 2575 ---- ---- ---- ---- 150.10 -3.70 153.80 2580 ---- ---- ---- ---- 149.50 -3.60 153.10 2590 ---- ---- ---- ---- 148.20 -3.60 151.80 2600 ---- ---- ---- ---- 147.00 -3.50 150.50 2625 ---- ---- ---- ---- 144.00 -3.40 147.40 2650 ---- ---- ---- ---- 141.10 -3.40 144.50 2675 ---- ---- ---- ---- 138.40 -3.30 141.70 2700 ---- ---- ---- ---- 135.80 -3.30 139.10 2725 ---- ---- ---- ---- 133.40 -3.20 136.60 2750 ---- ---- ---- ---- 131.10 -3.10 134.20 2775 ---- ---- ---- ---- 128.90 -3.10 132.00 2800 ---- ---- ---- ---- 126.90 -3.00 129.90 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 867.40 -9.70 877.10 1375 ---- ---- ---- ---- 843.60 -9.60 853.20 1400 ---- ---- ---- ---- 820.10 -9.50 829.60 1425 ---- ---- ---- ---- 796.90 -9.40 806.30 1450 ---- ---- ---- ---- 773.90 -9.30 783.20 1475 ---- ---- ---- ---- 751.20 -9.20 760.40 1500 ---- ---- ---- ---- 728.80 -9.10 737.90 1525 ---- ---- ---- ---- 706.70 -8.90 715.60 1550 ---- ---- ---- ---- 684.80 -8.80 693.60 1560 ---- ---- ---- ---- 676.10 -8.80 684.90 1570 ---- ---- ---- ---- 667.50 -8.70 676.20 1575 ---- ---- ---- ---- 663.20 -8.70 671.90 1580 ---- ---- ---- ---- 658.90 -8.70 667.60 1590 ---- ---- ---- ---- 650.30 -8.70 659.00 1600 ---- ---- ---- ---- 641.80 -8.60 650.40 1610 ---- ---- ---- ---- 633.30 -8.60 641.90 1620 ---- ---- ---- ---- 624.90 -8.50 633.40 1625 ---- ---- ---- ---- 620.70 -8.40 629.10 1630 ---- ---- ---- ---- 616.50 -8.40 624.90 1640 ---- ---- ---- ---- 608.10 -8.40 616.50 1650 ---- ---- ---- ---- 599.80 -8.30 608.10 1655 ---- ---- ---- ---- 595.60 -8.40 604.00 1660 ---- ---- ---- ---- 591.50 -8.30 599.80 1665 ---- ---- ---- ---- 587.40 -8.30 595.70 1670 ---- ---- ---- ---- 583.20 -8.30 591.50 1675 ---- ---- ---- ---- 579.10 -8.30 587.40 1680 ---- ---- ---- ---- 575.00 -8.30 583.30 1685 ---- ---- ---- ---- 570.90 -8.30 579.20 1690 ---- ---- ---- ---- 566.90 -8.20 575.10 1695 ---- ---- ---- ---- 562.80 -8.20 571.00 1700 ---- ---- ---- ---- 558.70 -8.20 566.90 1705 ---- ---- ---- ---- 554.70 -8.10 562.80 1710 ---- ---- ---- ---- 550.70 -8.10 558.80 1715 ---- ---- ---- ---- 546.60 -8.10 554.70 1720 ---- ---- ---- ---- 542.60 -8.10 550.70 1725 ---- ---- ---- ---- 538.60 -8.00 546.60 1730 ---- ---- ---- ---- 534.60 -8.00 542.60 1735 ---- ---- ---- ---- 530.60 -8.00 538.60 1740 ---- ---- ---- ---- 526.60 -8.00 534.60 1745 ---- ---- ---- ---- 522.70 -7.90 530.60 1750 ---- ---- ---- ---- 518.70 -7.90 526.60 1755 ---- ---- ---- ---- 514.80 -7.90 522.70 1760 ---- ---- ---- ---- 510.80 -7.90 518.70 1765 ---- ---- ---- ---- 506.90 -7.90 514.80 1770 ---- ---- ---- ---- 503.00 -7.80 510.80 1775 ---- ---- ---- ---- 499.10 -7.80 506.90 1780 ---- ---- ---- ---- 495.20 -7.80 503.00 1785 ---- ---- ---- ---- 491.40 -7.70 499.10 1790 ---- ---- ---- ---- 487.50 -7.70 495.20 1795 ---- ---- ---- ---- 483.70 -7.60 491.30 1800 ---- ---- ---- ---- 479.80 -7.70 487.50 1805 ---- ---- ---- ---- 476.00 -7.60 483.60 1810 ---- ---- ---- ---- 472.20 -7.60 479.80 1815 ---- ---- ---- ---- 468.40 -7.60 476.00 1820 ---- ---- ---- ---- 464.60 -7.60 472.20 1825 ---- ---- ---- ---- 460.90 -7.50 468.40 1830 ---- ---- ---- ---- 457.10 -7.50 464.60 1835 ---- ---- ---- ---- 453.40 -7.50 460.90 1840 ---- ---- ---- ---- 449.70 -7.40 457.10 1845 ---- ---- ---- ---- 446.00 -7.40 453.40 1850 ---- ---- ---- ---- 442.30 -7.40 449.70 1855 ---- ---- ---- ---- 438.60 -7.40 446.00 1860 ---- ---- ---- ---- 435.00 -7.40 442.40 1865 ---- ---- ---- ---- 431.40 -7.30 438.70 1870 ---- ---- ---- ---- 427.80 -7.30 435.10 1875 ---- ---- ---- ---- 424.20 -7.30 431.50 1880 ---- ---- ---- ---- 420.70 -7.20 427.90 1885 ---- ---- ---- ---- 417.10 -7.30 424.40 1890 ---- ---- ---- ---- 413.60 -7.20 420.80 1895 ---- ---- ---- ---- 410.20 -7.10 417.30 1900 ---- ---- ---- ---- 406.70 -7.10 413.80 1905 ---- ---- ---- ---- 403.30 -7.10 410.40 1910 ---- ---- ---- ---- 399.90 -7.10 407.00 1915 ---- ---- ---- ---- 396.50 -7.10 403.60 1920 ---- ---- ---- ---- 393.20 -7.00 400.20 1925 ---- ---- ---- ---- 389.90 -7.00 396.90 1930 ---- ---- ---- ---- 386.60 -6.90 393.50 1935 ---- ---- ---- ---- 383.30 -7.00 390.30 1940 ---- ---- ---- ---- 380.10 -6.90 387.00 1945 ---- ---- ---- ---- 376.90 -6.90 383.80 1950 ---- ---- ---- ---- 373.70 -6.90 380.60 1955 ---- ---- ---- ---- 370.60 -6.80 377.40 1960 ---- ---- ---- ---- 367.50 -6.80 374.30 1965 ---- ---- ---- ---- 364.40 -6.80 371.20 1970 ---- ---- ---- ---- 361.40 -6.70 368.10 1975 ---- ---- ---- ---- 358.30 -6.70 365.00 1980 ---- ---- ---- ---- 355.30 -6.70 362.00 1985 ---- ---- ---- ---- 352.30 -6.70 359.00 1990 ---- ---- ---- ---- 349.40 -6.60 356.00 1995 ---- ---- ---- ---- 346.40 -6.60 353.00 2000 ---- ---- ---- ---- 343.50 -6.60 350.10 2005 ---- ---- ---- ---- 340.60 -6.50 347.10 2010 ---- ---- ---- ---- 337.80 -6.40 344.20 2015 ---- ---- ---- ---- 334.90 -6.50 341.40 2020 ---- ---- ---- ---- 332.10 -6.40 338.50 2025 ---- ---- ---- ---- 329.30 -6.40 335.70 2030 ---- ---- ---- ---- 326.50 -6.40 332.90 2035 ---- ---- ---- ---- 323.80 -6.30 330.10 2040 ---- ---- ---- ---- 321.00 -6.30 327.30 2045 ---- ---- ---- ---- 318.30 -6.30 324.60 2050 ---- ---- ---- ---- 315.70 -6.20 321.90 2055 ---- ---- ---- ---- 313.00 -6.20 319.20 2060 ---- ---- ---- ---- 310.40 -6.20 316.60 2065 ---- ---- ---- ---- 307.80 -6.20 314.00 2070 ---- ---- ---- ---- 305.30 -6.10 311.40 2075 ---- ---- ---- ---- 302.80 -6.10 308.90 2080 ---- ---- ---- ---- 300.30 -6.10 306.40 2085 ---- ---- ---- ---- 297.90 -6.00 303.90 2090 ---- ---- ---- ---- 295.50 -6.00 301.50 2095 ---- ---- ---- ---- 293.10 -6.00 299.10 2100 ---- ---- ---- ---- 290.80 -5.90 296.70 2105 ---- ---- ---- ---- 288.50 -5.90 294.40 2110 ---- ---- ---- ---- 286.20 -5.90 292.10 2115 ---- ---- ---- ---- 284.00 -5.80 289.80 2120 ---- ---- ---- ---- 281.80 -5.80 287.60 2125 ---- ---- ---- ---- 279.60 -5.80 285.40 2130 ---- ---- ---- ---- 277.40 -5.80 283.20 2135 ---- ---- ---- ---- 275.30 -5.70 281.00 2140 ---- ---- ---- ---- 273.20 -5.70 278.90 2145 ---- ---- ---- ---- 271.10 -5.70 276.80 2150 ---- ---- ---- ---- 269.10 -5.60 274.70 2155 ---- ---- ---- ---- 267.00 -5.60 272.60 2160 ---- ---- ---- ---- 265.00 -5.60 270.60 2165 ---- ---- ---- ---- 263.10 -5.50 268.60 2170 ---- ---- ---- ---- 261.10 -5.60 266.70 2175 ---- ---- ---- ---- 259.20 -5.50 264.70 2180 ---- ---- ---- ---- 257.30 -5.50 262.80 2185 ---- ---- ---- ---- 255.50 -5.40 260.90 2190 ---- ---- ---- ---- 253.60 -5.50 259.10 2195 ---- ---- ---- ---- 251.80 -5.40 257.20 2200 ---- ---- ---- ---- 250.10 -5.30 255.40 2205 ---- ---- ---- ---- 248.30 -5.30 253.60 2210 ---- ---- ---- ---- 246.60 -5.30 251.90 2215 ---- ---- ---- ---- 244.90 -5.30 250.20 2220 ---- ---- ---- ---- 243.30 -5.20 248.50 2225 ---- ---- ---- ---- 241.60 -5.20 246.80 2230 ---- ---- ---- ---- 240.00 -5.20 245.20 2235 ---- ---- ---- ---- 238.40 -5.20 243.60 2240 ---- ---- ---- ---- 236.90 -5.10 242.00 2245 ---- ---- ---- ---- 235.30 -5.20 240.50 2250 ---- ---- ---- ---- 233.80 -5.10 238.90 2255 ---- ---- ---- ---- 232.40 -5.00 237.40 2260 ---- ---- ---- ---- 230.90 -5.00 235.90 2265 ---- ---- ---- ---- 229.50 -5.00 234.50 2270 ---- ---- ---- ---- 228.10 -5.00 233.10 2275 ---- ---- ---- ---- 226.70 -5.00 231.70 2280 ---- ---- ---- ---- 225.30 -5.00 230.30 2285 ---- ---- ---- ---- 224.00 -4.90 228.90 2290 ---- ---- ---- ---- 222.70 -4.90 227.60 2295 ---- ---- ---- ---- 221.40 -4.80 226.20 2300 ---- ---- ---- ---- 220.10 -4.80 224.90 2305 ---- ---- ---- ---- 218.90 -4.80 223.70 2310 ---- ---- ---- ---- 217.60 -4.80 222.40 2315 ---- ---- ---- ---- 216.40 -4.80 221.20 2320 ---- ---- ---- ---- 215.20 -4.70 219.90 2325 ---- ---- ---- ---- 214.00 -4.70 218.70 2330 ---- ---- ---- ---- 212.90 -4.60 217.50 2335 ---- ---- ---- ---- 211.70 -4.70 216.40 2340 ---- ---- ---- ---- 210.60 -4.60 215.20 2345 ---- ---- ---- ---- 209.50 -4.60 214.10 2350 ---- ---- ---- ---- 208.40 -4.60 213.00 2355 ---- ---- ---- ---- 207.30 -4.60 211.90 2360 ---- ---- ---- ---- 206.20 -4.60 210.80 2365 ---- ---- ---- ---- 205.20 -4.50 209.70 2370 ---- ---- ---- ---- 204.10 -4.50 208.60 2375 ---- ---- ---- ---- 203.10 -4.50 207.60 2380 ---- ---- ---- ---- 202.10 -4.40 206.50 2385 ---- ---- ---- ---- 201.10 -4.40 205.50 2390 ---- ---- ---- ---- 200.10 -4.40 204.50 2395 ---- ---- ---- ---- 199.10 -4.40 203.50 2400 ---- ---- ---- ---- 198.20 -4.30 202.50 2405 ---- ---- ---- ---- 197.20 -4.40 201.60 2410 ---- ---- ---- ---- 196.30 -4.30 200.60 2415 ---- ---- ---- ---- 195.40 -4.30 199.70 2420 ---- ---- ---- ---- 194.40 -4.40 198.80 2425 ---- ---- ---- ---- 193.60 -4.20 197.80 2430 ---- ---- ---- ---- 192.70 -4.20 196.90 2435 ---- ---- ---- ---- 191.80 -4.20 196.00 2440 ---- ---- ---- ---- 190.90 -4.30 195.20 2445 ---- ---- ---- ---- 190.10 -4.20 194.30 2450 ---- ---- ---- ---- 189.20 -4.20 193.40 2455 ---- ---- ---- ---- 188.40 -4.20 192.60 2460 ---- ---- ---- ---- 187.60 -4.10 191.70 2465 ---- ---- ---- ---- 186.80 -4.10 190.90 2470 ---- ---- ---- ---- 186.00 -4.10 190.10 2475 ---- ---- ---- ---- 185.20 -4.10 189.30 2480 ---- ---- ---- ---- 184.40 -4.10 188.50 2485 ---- ---- ---- ---- 183.60 -4.10 187.70 2490 ---- ---- ---- ---- 182.80 -4.10 186.90 2495 ---- ---- ---- ---- 182.10 -4.00 186.10 2500 ---- ---- ---- ---- 181.30 -4.00 185.30 2505 ---- ---- ---- ---- 180.60 -4.00 184.60 2510 ---- ---- ---- ---- 179.90 -3.90 183.80 2515 ---- ---- ---- ---- 179.10 -4.00 183.10 2520 ---- ---- ---- ---- 178.40 -4.00 182.40 2525 ---- ---- ---- ---- 177.70 -4.00 181.70 2530 ---- ---- ---- ---- 177.00 -3.90 180.90 2540 ---- ---- ---- ---- 175.60 -3.90 179.50 2550 ---- ---- ---- ---- 174.30 -3.90 178.20 2560 ---- ---- ---- ---- 173.00 -3.80 176.80 2570 ---- ---- ---- ---- 171.70 -3.80 175.50 2575 ---- ---- ---- ---- 171.10 -3.70 174.80 2580 ---- ---- ---- ---- 170.40 -3.80 174.20 2590 ---- ---- ---- ---- 169.20 -3.70 172.90 2600 ---- ---- ---- ---- 168.00 -3.70 171.70 2610 ---- ---- ---- ---- 166.80 -3.70 170.50 2625 ---- ---- ---- ---- 165.10 -3.60 168.70 2650 ---- ---- ---- ---- 162.40 -3.50 165.90 2675 ---- ---- ---- ---- 159.80 -3.50 163.30 2700 ---- ---- ---- ---- 157.30 -3.50 160.80 2725 ---- ---- ---- ---- 155.00 -3.40 158.40 2750 ---- ---- ---- ---- 152.80 -3.30 156.10 2775 ---- ---- ---- ---- 150.70 -3.30 154.00 2800 ---- ---- ---- ---- 148.80 -3.20 152.00 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 867.90 -9.50 877.40 1400 ---- ---- ---- ---- 844.70 -9.40 854.10 1425 ---- ---- ---- ---- 821.80 -9.30 831.10 1450 ---- ---- ---- ---- 799.20 -9.10 808.30 1475 ---- ---- ---- ---- 776.80 -9.00 785.80 1500 ---- ---- ---- ---- 754.70 -8.90 763.60 1525 ---- ---- ---- ---- 732.80 -8.80 741.60 1550 ---- ---- ---- ---- 711.20 -8.70 719.90 1570 ---- ---- ---- ---- 694.00 -8.70 702.70 1575 ---- ---- ---- ---- 689.80 -8.60 698.40 1580 ---- ---- ---- ---- 685.50 -8.60 694.10 1590 ---- ---- ---- ---- 677.00 -8.60 685.60 1600 ---- ---- ---- ---- 668.60 -8.50 677.10 1610 ---- ---- ---- ---- 660.20 -8.50 668.70 1620 ---- ---- ---- ---- 651.90 -8.40 660.30 1625 ---- ---- ---- ---- 647.70 -8.40 656.10 1630 ---- ---- ---- ---- 643.50 -8.40 651.90 1640 ---- ---- ---- ---- 635.30 -8.30 643.60 1650 ---- ---- ---- ---- 627.00 -8.30 635.30 1660 ---- ---- ---- ---- 618.80 -8.30 627.10 1670 ---- ---- ---- ---- 610.60 -8.30 618.90 1675 ---- ---- ---- ---- 606.60 -8.20 614.80 1680 ---- ---- ---- ---- 602.50 -8.20 610.70 1685 ---- ---- ---- ---- 598.50 -8.10 606.60 1690 ---- ---- ---- ---- 594.40 -8.10 602.50 1695 ---- ---- ---- ---- 590.40 -8.10 598.50 1700 ---- ---- ---- ---- 586.30 -8.10 594.40 1705 ---- ---- ---- ---- 582.30 -8.10 590.40 1710 ---- ---- ---- ---- 578.30 -8.10 586.40 1715 ---- ---- ---- ---- 574.30 -8.00 582.30 1720 ---- ---- ---- ---- 570.30 -8.00 578.30 1725 ---- ---- ---- ---- 566.40 -7.90 574.30 1730 ---- ---- ---- ---- 562.40 -7.90 570.30 1735 ---- ---- ---- ---- 558.40 -8.00 566.40 1740 ---- ---- ---- ---- 554.50 -7.90 562.40 1745 ---- ---- ---- ---- 550.50 -7.90 558.40 1750 ---- ---- ---- ---- 546.60 -7.90 554.50 1755 ---- ---- ---- ---- 542.70 -7.80 550.50 1760 ---- ---- ---- ---- 538.80 -7.80 546.60 1765 ---- ---- ---- ---- 534.90 -7.80 542.70 1770 ---- ---- ---- ---- 531.00 -7.80 538.80 1775 ---- ---- ---- ---- 527.10 -7.70 534.80 1780 ---- ---- ---- ---- 523.20 -7.80 531.00 1785 ---- ---- ---- ---- 519.40 -7.70 527.10 1790 ---- ---- ---- ---- 515.50 -7.70 523.20 1795 ---- ---- ---- ---- 511.70 -7.60 519.30 1800 ---- ---- ---- ---- 507.90 -7.60 515.50 1805 ---- ---- ---- ---- 504.10 -7.60 511.70 1810 ---- ---- ---- ---- 500.20 -7.60 507.80 1815 ---- ---- ---- ---- 496.50 -7.50 504.00 1820 ---- ---- ---- ---- 492.70 -7.50 500.20 1825 ---- ---- ---- ---- 488.90 -7.50 496.40 1830 ---- ---- ---- ---- 485.20 -7.50 492.70 1835 ---- ---- ---- ---- 481.40 -7.50 488.90 1840 ---- ---- ---- ---- 477.70 -7.40 485.10 1845 ---- ---- ---- ---- 474.00 -7.40 481.40 1850 ---- ---- ---- ---- 470.30 -7.40 477.70 1855 ---- ---- ---- ---- 466.60 -7.40 474.00 1860 ---- ---- ---- ---- 463.00 -7.30 470.30 1865 ---- ---- ---- ---- 459.30 -7.30 466.60 1870 ---- ---- ---- ---- 455.70 -7.30 463.00 1875 ---- ---- ---- ---- 452.10 -7.20 459.30 1880 ---- ---- ---- ---- 448.50 -7.20 455.70 1885 ---- ---- ---- ---- 444.90 -7.20 452.10 1890 ---- ---- ---- ---- 441.30 -7.20 448.50 1895 ---- ---- ---- ---- 437.80 -7.20 445.00 1900 ---- ---- ---- ---- 434.30 -7.10 441.40 1905 ---- ---- ---- ---- 430.80 -7.10 437.90 1910 ---- ---- ---- ---- 427.40 -7.00 434.40 1915 ---- ---- ---- ---- 423.90 -7.10 431.00 1920 ---- ---- ---- ---- 420.50 -7.00 427.50 1925 ---- ---- ---- ---- 417.10 -7.00 424.10 1930 ---- ---- ---- ---- 413.80 -6.90 420.70 1935 ---- ---- ---- ---- 410.40 -7.00 417.40 1940 ---- ---- ---- ---- 407.10 -7.00 414.10 1945 ---- ---- ---- ---- 403.90 -6.90 410.80 1950 ---- ---- ---- ---- 400.60 -6.90 407.50 1955 ---- ---- ---- ---- 397.40 -6.90 404.30 1960 ---- ---- ---- ---- 394.20 -6.90 401.10 1965 ---- ---- ---- ---- 391.10 -6.80 397.90 1970 ---- ---- ---- ---- 388.00 -6.70 394.70 1975 ---- ---- ---- ---- 384.90 -6.70 391.60 1980 ---- ---- ---- ---- 381.80 -6.70 388.50 1985 ---- ---- ---- ---- 378.80 -6.60 385.40 1990 ---- ---- ---- ---- 375.70 -6.70 382.40 1995 ---- ---- ---- ---- 372.80 -6.60 379.40 2000 ---- ---- ---- ---- 369.80 -6.60 376.40 2005 ---- ---- ---- ---- 366.90 -6.50 373.40 2010 ---- ---- ---- ---- 363.90 -6.60 370.50 2015 ---- ---- ---- ---- 361.00 -6.50 367.50 2020 ---- ---- ---- ---- 358.20 -6.50 364.70 2025 ---- ---- ---- ---- 355.30 -6.50 361.80 2030 ---- ---- ---- ---- 352.50 -6.40 358.90 2035 ---- ---- ---- ---- 349.70 -6.40 356.10 2040 ---- ---- ---- ---- 346.90 -6.40 353.30 2045 ---- ---- ---- ---- 344.20 -6.30 350.50 2050 ---- ---- ---- ---- 341.40 -6.30 347.70 2055 ---- ---- ---- ---- 338.70 -6.30 345.00 2060 ---- ---- ---- ---- 336.00 -6.30 342.30 2065 ---- ---- ---- ---- 333.40 -6.20 339.60 2070 ---- ---- ---- ---- 330.70 -6.20 336.90 2075 ---- ---- ---- ---- 328.10 -6.20 334.30 2080 ---- ---- ---- ---- 325.60 -6.10 331.70 2085 ---- ---- ---- ---- 323.00 -6.10 329.10 2090 ---- ---- ---- ---- 320.50 -6.10 326.60 2095 ---- ---- ---- ---- 318.00 -6.10 324.10 2100 ---- ---- ---- ---- 315.60 -6.00 321.60 2105 ---- ---- ---- ---- 313.20 -6.00 319.20 2110 ---- ---- ---- ---- 310.80 -6.00 316.80 2115 ---- ---- ---- ---- 308.50 -5.90 314.40 2120 ---- ---- ---- ---- 306.20 -5.90 312.10 2125 ---- ---- ---- ---- 303.90 -5.90 309.80 2130 ---- ---- ---- ---- 301.70 -5.80 307.50 2135 ---- ---- ---- ---- 299.50 -5.80 305.30 2140 ---- ---- ---- ---- 297.30 -5.80 303.10 2145 ---- ---- ---- ---- 295.10 -5.80 300.90 2150 ---- ---- ---- ---- 293.00 -5.70 298.70 2155 ---- ---- ---- ---- 290.90 -5.70 296.60 2160 ---- ---- ---- ---- 288.80 -5.70 294.50 2165 ---- ---- ---- ---- 286.80 -5.70 292.50 2170 ---- ---- ---- ---- 284.80 -5.60 290.40 2175 ---- ---- ---- ---- 282.80 -5.60 288.40 2180 ---- ---- ---- ---- 280.80 -5.60 286.40 2185 ---- ---- ---- ---- 278.90 -5.50 284.40 2190 ---- ---- ---- ---- 277.00 -5.50 282.50 2195 ---- ---- ---- ---- 275.10 -5.50 280.60 2200 ---- ---- ---- ---- 273.30 -5.40 278.70 2205 ---- ---- ---- ---- 271.40 -5.50 276.90 2210 ---- ---- ---- ---- 269.60 -5.50 275.10 2215 ---- ---- ---- ---- 267.90 -5.40 273.30 2220 ---- ---- ---- ---- 266.10 -5.40 271.50 2225 ---- ---- ---- ---- 264.40 -5.30 269.70 2230 ---- ---- ---- ---- 262.70 -5.30 268.00 2235 ---- ---- ---- ---- 261.10 -5.20 266.30 2240 ---- ---- ---- ---- 259.40 -5.30 264.70 2245 ---- ---- ---- ---- 257.80 -5.30 263.10 2250 ---- ---- ---- ---- 256.30 -5.10 261.40 2255 ---- ---- ---- ---- 254.70 -5.20 259.90 2260 ---- ---- ---- ---- 253.20 -5.10 258.30 2265 ---- ---- ---- ---- 251.70 -5.10 256.80 2270 ---- ---- ---- ---- 250.20 -5.10 255.30 2275 ---- ---- ---- ---- 248.80 -5.00 253.80 2280 ---- ---- ---- ---- 247.30 -5.10 252.40 2285 ---- ---- ---- ---- 245.90 -5.10 251.00 2290 ---- ---- ---- ---- 244.60 -5.00 249.60 2295 ---- ---- ---- ---- 243.20 -5.00 248.20 2300 ---- ---- ---- ---- 241.90 -5.00 246.90 2305 ---- ---- ---- ---- 240.60 -4.90 245.50 2310 ---- ---- ---- ---- 239.30 -4.90 244.20 2315 ---- ---- ---- ---- 238.00 -4.90 242.90 2320 ---- ---- ---- ---- 236.80 -4.90 241.70 2325 ---- ---- ---- ---- 235.60 -4.80 240.40 2330 ---- ---- ---- ---- 234.40 -4.80 239.20 2335 ---- ---- ---- ---- 233.20 -4.80 238.00 2340 ---- ---- ---- ---- 232.00 -4.80 236.80 2345 ---- ---- ---- ---- 230.90 -4.70 235.60 2350 ---- ---- ---- ---- 229.80 -4.70 234.50 2355 ---- ---- ---- ---- 228.70 -4.70 233.40 2360 ---- ---- ---- ---- 227.60 -4.70 232.30 2365 ---- ---- ---- ---- 226.50 -4.70 231.20 2370 ---- ---- ---- ---- 225.40 -4.70 230.10 2375 ---- ---- ---- ---- 224.40 -4.60 229.00 2380 ---- ---- ---- ---- 223.30 -4.60 227.90 2385 ---- ---- ---- ---- 222.30 -4.60 226.90 2390 ---- ---- ---- ---- 221.30 -4.60 225.90 2395 ---- ---- ---- ---- 220.30 -4.60 224.90 2400 ---- ---- ---- ---- 219.40 -4.50 223.90 2405 ---- ---- ---- ---- 218.40 -4.50 222.90 2410 ---- ---- ---- ---- 217.40 -4.50 221.90 2415 ---- ---- ---- ---- 216.50 -4.50 221.00 2420 ---- ---- ---- ---- 215.60 -4.40 220.00 2425 ---- ---- ---- ---- 214.70 -4.40 219.10 2430 ---- ---- ---- ---- 213.70 -4.50 218.20 2435 ---- ---- ---- ---- 212.90 -4.40 217.30 2440 ---- ---- ---- ---- 212.00 -4.30 216.30 2445 ---- ---- ---- ---- 211.10 -4.40 215.50 2450 ---- ---- ---- ---- 210.20 -4.40 214.60 2455 ---- ---- ---- ---- 209.40 -4.30 213.70 2460 ---- ---- ---- ---- 208.50 -4.30 212.80 2465 ---- ---- ---- ---- 207.70 -4.30 212.00 2470 ---- ---- ---- ---- 206.90 -4.20 211.10 2475 ---- ---- ---- ---- 206.10 -4.20 210.30 2480 ---- ---- ---- ---- 205.20 -4.30 209.50 2485 ---- ---- ---- ---- 204.40 -4.30 208.70 2490 ---- ---- ---- ---- 203.70 -4.20 207.90 2495 ---- ---- ---- ---- 202.90 -4.20 207.10 2500 ---- ---- ---- ---- 202.10 -4.20 206.30 2505 ---- ---- ---- ---- 201.30 -4.20 205.50 2510 ---- ---- ---- ---- 200.60 -4.10 204.70 2515 ---- ---- ---- ---- 199.80 -4.10 203.90 2520 ---- ---- ---- ---- 199.10 -4.10 203.20 2525 ---- ---- ---- ---- 198.30 -4.10 202.40 2530 ---- ---- ---- ---- 197.60 -4.10 201.70 2535 ---- ---- ---- ---- 196.90 -4.00 200.90 2540 ---- ---- ---- ---- 196.20 -4.00 200.20 2550 ---- ---- ---- ---- 194.80 -4.00 198.80 2560 ---- ---- ---- ---- 193.40 -4.00 197.40 2570 ---- ---- ---- ---- 192.10 -3.90 196.00 2575 ---- ---- ---- ---- 191.40 -3.90 195.30 2580 ---- ---- ---- ---- 190.80 -3.90 194.70 2590 ---- ---- ---- ---- 189.50 -3.90 193.40 2600 ---- ---- ---- ---- 188.20 -3.90 192.10 2610 ---- ---- ---- ---- 187.00 -3.80 190.80 2620 ---- ---- ---- ---- 185.80 -3.80 189.60 2625 ---- ---- ---- ---- 185.20 -3.80 189.00 2630 ---- ---- ---- ---- 184.60 -3.80 188.40 2650 ---- ---- ---- ---- 182.30 -3.70 186.00 2675 ---- ---- ---- ---- 179.60 -3.70 183.30 2700 ---- ---- ---- ---- 177.00 -3.60 180.60 2725 ---- ---- ---- ---- 174.60 -3.50 178.10 2750 ---- ---- ---- ---- 172.30 -3.50 175.80 2775 ---- ---- ---- ---- 170.10 -3.40 173.50 2800 ---- ---- ---- ---- 168.00 -3.40 171.40 2825 ---- ---- ---- ---- 166.00 -3.40 169.40 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 858.80 -9.30 868.10 1425 ---- ---- ---- ---- 836.20 -9.20 845.40 1450 ---- ---- ---- ---- 813.90 -9.10 823.00 1475 ---- ---- ---- ---- 791.80 -9.00 800.80 1500 ---- ---- ---- ---- 770.00 -8.80 778.80 1525 ---- ---- ---- ---- 748.40 -8.70 757.10 1550 ---- ---- ---- ---- 727.00 -8.70 735.70 1575 ---- ---- ---- ---- 705.90 -8.50 714.40 1580 ---- ---- ---- ---- 701.70 -8.50 710.20 1590 ---- ---- ---- ---- 693.30 -8.50 701.80 1600 ---- ---- ---- ---- 685.00 -8.40 693.40 1610 ---- ---- ---- ---- 676.70 -8.40 685.10 1620 ---- ---- ---- ---- 668.40 -8.40 676.80 1625 ---- ---- ---- ---- 664.30 -8.30 672.60 1630 ---- ---- ---- ---- 660.20 -8.30 668.50 1640 ---- ---- ---- ---- 652.00 -8.30 660.30 1650 ---- ---- ---- ---- 643.80 -8.30 652.10 1660 ---- ---- ---- ---- 635.70 -8.20 643.90 1670 ---- ---- ---- ---- 627.60 -8.20 635.80 1675 ---- ---- ---- ---- 623.60 -8.10 631.70 1680 ---- ---- ---- ---- 619.60 -8.10 627.70 1685 ---- ---- ---- ---- 615.50 -8.10 623.60 1690 ---- ---- ---- ---- 611.50 -8.10 619.60 1695 ---- ---- ---- ---- 607.60 -8.00 615.60 1700 ---- ---- ---- ---- 603.60 -8.00 611.60 1705 ---- ---- ---- ---- 599.60 -8.00 607.60 1710 ---- ---- ---- ---- 595.60 -8.00 603.60 1715 ---- ---- ---- ---- 591.70 -7.90 599.60 1720 ---- ---- ---- ---- 587.70 -7.90 595.60 1725 ---- ---- ---- ---- 583.80 -7.90 591.70 1730 ---- ---- ---- ---- 579.80 -7.90 587.70 1735 ---- ---- ---- ---- 575.90 -7.90 583.80 1740 ---- ---- ---- ---- 572.00 -7.80 579.80 1745 ---- ---- ---- ---- 568.10 -7.80 575.90 1750 ---- ---- ---- ---- 564.20 -7.80 572.00 1755 ---- ---- ---- ---- 560.30 -7.80 568.10 1760 ---- ---- ---- ---- 556.40 -7.80 564.20 1765 ---- ---- ---- ---- 552.60 -7.70 560.30 1770 ---- ---- ---- ---- 548.70 -7.70 556.40 1775 ---- ---- ---- ---- 544.80 -7.70 552.50 1780 ---- ---- ---- ---- 541.00 -7.70 548.70 1785 ---- ---- ---- ---- 537.20 -7.60 544.80 1790 ---- ---- ---- ---- 533.30 -7.70 541.00 1795 ---- ---- ---- ---- 529.50 -7.60 537.10 1800 ---- ---- ---- ---- 525.70 -7.60 533.30 1805 ---- ---- ---- ---- 521.90 -7.60 529.50 1810 ---- ---- ---- ---- 518.20 -7.50 525.70 1815 ---- ---- ---- ---- 514.40 -7.50 521.90 1820 ---- ---- ---- ---- 510.60 -7.50 518.10 1825 ---- ---- ---- ---- 506.90 -7.50 514.40 1830 ---- ---- ---- ---- 503.20 -7.40 510.60 1835 ---- ---- ---- ---- 499.50 -7.40 506.90 1840 ---- ---- ---- ---- 495.80 -7.30 503.10 1845 ---- ---- ---- ---- 492.10 -7.30 499.40 1850 ---- ---- ---- ---- 488.40 -7.30 495.70 1855 ---- ---- ---- ---- 484.70 -7.30 492.00 1860 ---- ---- ---- ---- 481.10 -7.30 488.40 1865 ---- ---- ---- ---- 477.40 -7.30 484.70 1870 ---- ---- ---- ---- 473.80 -7.30 481.10 1875 ---- ---- ---- ---- 470.20 -7.20 477.40 1880 ---- ---- ---- ---- 466.60 -7.20 473.80 1885 ---- ---- ---- ---- 463.00 -7.20 470.20 1890 ---- ---- ---- ---- 459.50 -7.20 466.70 1895 ---- ---- ---- ---- 456.00 -7.10 463.10 1900 ---- ---- ---- ---- 452.50 -7.10 459.60 1905 ---- ---- ---- ---- 449.00 -7.10 456.10 1910 ---- ---- ---- ---- 445.50 -7.10 452.60 1915 ---- ---- ---- ---- 442.10 -7.00 449.10 1920 ---- ---- ---- ---- 438.70 -7.00 445.70 1925 ---- ---- ---- ---- 435.30 -6.90 442.20 1930 ---- ---- ---- ---- 431.90 -6.90 438.80 1935 ---- ---- ---- ---- 428.60 -6.90 435.50 1940 ---- ---- ---- ---- 425.20 -6.90 432.10 1945 ---- ---- ---- ---- 422.00 -6.80 428.80 1950 ---- ---- ---- ---- 418.70 -6.90 425.60 1955 ---- ---- ---- ---- 415.50 -6.80 422.30 1960 ---- ---- ---- ---- 412.30 -6.80 419.10 1965 ---- ---- ---- ---- 409.10 -6.80 415.90 1970 ---- ---- ---- ---- 406.00 -6.70 412.70 1975 ---- ---- ---- ---- 402.90 -6.70 409.60 1980 ---- ---- ---- ---- 399.80 -6.70 406.50 1985 ---- ---- ---- ---- 396.80 -6.60 403.40 1990 ---- ---- ---- ---- 393.70 -6.70 400.40 1995 ---- ---- ---- ---- 390.70 -6.60 397.30 2000 ---- ---- ---- ---- 387.80 -6.60 394.40 2005 ---- ---- ---- ---- 384.80 -6.60 391.40 2010 ---- ---- ---- ---- 381.90 -6.50 388.40 2015 ---- ---- ---- ---- 379.00 -6.50 385.50 2020 ---- ---- ---- ---- 376.10 -6.50 382.60 2025 ---- ---- ---- ---- 373.30 -6.50 379.80 2030 ---- ---- ---- ---- 370.50 -6.40 376.90 2035 ---- ---- ---- ---- 367.70 -6.40 374.10 2040 ---- ---- ---- ---- 364.90 -6.40 371.30 2045 ---- ---- ---- ---- 362.20 -6.30 368.50 2050 ---- ---- ---- ---- 359.40 -6.30 365.70 2055 ---- ---- ---- ---- 356.70 -6.30 363.00 2060 ---- ---- ---- ---- 354.00 -6.30 360.30 2065 ---- ---- ---- ---- 351.40 -6.20 357.60 2070 ---- ---- ---- ---- 348.70 -6.20 354.90 2075 ---- ---- ---- ---- 346.10 -6.20 352.30 2080 ---- ---- ---- ---- 343.50 -6.10 349.60 2085 ---- ---- ---- ---- 340.90 -6.20 347.10 2090 ---- ---- ---- ---- 338.40 -6.10 344.50 2095 ---- ---- ---- ---- 335.90 -6.10 342.00 2100 ---- ---- ---- ---- 333.40 -6.10 339.50 2105 ---- ---- ---- ---- 331.00 -6.00 337.00 2110 ---- ---- ---- ---- 328.60 -6.00 334.60 2115 ---- ---- ---- ---- 326.20 -6.00 332.20 2120 ---- ---- ---- ---- 323.90 -5.90 329.80 2125 ---- ---- ---- ---- 321.60 -5.90 327.50 2130 ---- ---- ---- ---- 319.30 -5.90 325.20 2135 ---- ---- ---- ---- 317.10 -5.90 323.00 2140 ---- ---- ---- ---- 314.90 -5.90 320.80 2145 ---- ---- ---- ---- 312.80 -5.80 318.60 2150 ---- ---- ---- ---- 310.60 -5.80 316.40 2155 ---- ---- ---- ---- 308.50 -5.80 314.30 2160 ---- ---- ---- ---- 306.50 -5.70 312.20 2165 ---- ---- ---- ---- 304.40 -5.70 310.10 2170 ---- ---- ---- ---- 302.40 -5.70 308.10 2175 ---- ---- ---- ---- 300.40 -5.60 306.00 2180 ---- ---- ---- ---- 298.40 -5.60 304.00 2185 ---- ---- ---- ---- 296.50 -5.60 302.10 2190 ---- ---- ---- ---- 294.60 -5.50 300.10 2195 ---- ---- ---- ---- 292.70 -5.50 298.20 2200 ---- ---- ---- ---- 290.80 -5.50 296.30 2205 ---- ---- ---- ---- 289.00 -5.50 294.50 2210 ---- ---- ---- ---- 287.20 -5.40 292.60 2215 ---- ---- ---- ---- 285.40 -5.40 290.80 2220 ---- ---- ---- ---- 283.60 -5.40 289.00 2225 ---- ---- ---- ---- 281.90 -5.40 287.30 2230 ---- ---- ---- ---- 280.20 -5.40 285.60 2235 ---- ---- ---- ---- 278.50 -5.40 283.90 2240 ---- ---- ---- ---- 276.90 -5.30 282.20 2245 ---- ---- ---- ---- 275.30 -5.20 280.50 2250 ---- ---- ---- ---- 273.70 -5.20 278.90 2255 ---- ---- ---- ---- 272.10 -5.20 277.30 2260 ---- ---- ---- ---- 270.60 -5.20 275.80 2265 ---- ---- ---- ---- 269.10 -5.10 274.20 2270 ---- ---- ---- ---- 267.60 -5.10 272.70 2275 ---- ---- ---- ---- 266.10 -5.20 271.30 2280 ---- ---- ---- ---- 264.70 -5.10 269.80 2285 ---- ---- ---- ---- 263.30 -5.10 268.40 2290 ---- ---- ---- ---- 261.90 -5.10 267.00 2295 ---- ---- ---- ---- 260.60 -5.00 265.60 2300 ---- ---- ---- ---- 259.20 -5.00 264.20 2305 ---- ---- ---- ---- 257.90 -5.00 262.90 2310 ---- ---- ---- ---- 256.60 -5.00 261.60 2315 ---- ---- ---- ---- 255.40 -4.90 260.30 2320 ---- ---- ---- ---- 254.10 -5.00 259.10 2325 ---- ---- ---- ---- 252.90 -4.90 257.80 2330 ---- ---- ---- ---- 251.70 -4.90 256.60 2335 ---- ---- ---- ---- 250.50 -4.90 255.40 2340 ---- ---- ---- ---- 249.40 -4.80 254.20 2345 ---- ---- ---- ---- 248.20 -4.90 253.10 2350 ---- ---- ---- ---- 247.10 -4.80 251.90 2355 ---- ---- ---- ---- 246.00 -4.80 250.80 2360 ---- ---- ---- ---- 244.90 -4.80 249.70 2365 ---- ---- ---- ---- 243.80 -4.80 248.60 2370 ---- ---- ---- ---- 242.80 -4.70 247.50 2375 ---- ---- ---- ---- 241.70 -4.80 246.50 2380 ---- ---- ---- ---- 240.70 -4.70 245.40 2385 ---- ---- ---- ---- 239.70 -4.70 244.40 2390 ---- ---- ---- ---- 238.70 -4.70 243.40 2395 ---- ---- ---- ---- 237.70 -4.70 242.40 2400 ---- ---- ---- ---- 236.80 -4.60 241.40 2405 ---- ---- ---- ---- 235.80 -4.60 240.40 2410 ---- ---- ---- ---- 234.90 -4.60 239.50 2415 ---- ---- ---- ---- 234.00 -4.50 238.50 2420 ---- ---- ---- ---- 233.00 -4.60 237.60 2425 ---- ---- ---- ---- 232.10 -4.60 236.70 2430 ---- ---- ---- ---- 231.20 -4.60 235.80 2435 ---- ---- ---- ---- 230.40 -4.50 234.90 2440 ---- ---- ---- ---- 229.50 -4.50 234.00 2445 ---- ---- ---- ---- 228.60 -4.50 233.10 2450 ---- ---- ---- ---- 227.80 -4.40 232.20 2455 ---- ---- ---- ---- 227.00 -4.40 231.40 2460 ---- ---- ---- ---- 226.10 -4.40 230.50 2465 ---- ---- ---- ---- 225.30 -4.40 229.70 2470 ---- ---- ---- ---- 224.50 -4.40 228.90 2475 ---- ---- ---- ---- 223.70 -4.30 228.00 2480 ---- ---- ---- ---- 222.90 -4.30 227.20 2485 ---- ---- ---- ---- 222.10 -4.30 226.40 2490 ---- ---- ---- ---- 221.30 -4.30 225.60 2495 ---- ---- ---- ---- 220.60 -4.30 224.90 2500 ---- ---- ---- ---- 219.80 -4.30 224.10 2505 ---- ---- ---- ---- 219.00 -4.30 223.30 2510 ---- ---- ---- ---- 218.30 -4.30 222.60 2515 ---- ---- ---- ---- 217.60 -4.20 221.80 2520 ---- ---- ---- ---- 216.80 -4.30 221.10 2525 ---- ---- ---- ---- 216.10 -4.20 220.30 2530 ---- ---- ---- ---- 215.40 -4.20 219.60 2535 ---- ---- ---- ---- 214.70 -4.20 218.90 2540 ---- ---- ---- ---- 214.00 -4.20 218.20 2545 ---- ---- ---- ---- 213.30 -4.20 217.50 2550 ---- ---- ---- ---- 212.60 -4.20 216.80 2560 ---- ---- ---- ---- 211.30 -4.10 215.40 2570 ---- ---- ---- ---- 210.00 -4.00 214.00 2575 ---- ---- ---- ---- 209.30 -4.10 213.40 2580 ---- ---- ---- ---- 208.70 -4.00 212.70 2590 ---- ---- ---- ---- 207.40 -4.00 211.40 2600 ---- ---- ---- ---- 206.20 -4.00 210.20 2610 ---- ---- ---- ---- 205.00 -4.00 209.00 2620 ---- ---- ---- ---- 203.80 -3.90 207.70 2625 ---- ---- ---- ---- 203.20 -4.00 207.20 2630 ---- ---- ---- ---- 202.70 -3.90 206.60 2640 ---- ---- ---- ---- 201.50 -3.90 205.40 2650 ---- ---- ---- ---- 200.40 -3.90 204.30 2675 ---- ---- ---- ---- 197.80 -3.80 201.60 2700 ---- ---- ---- ---- 195.20 -3.80 199.00 2725 ---- ---- ---- ---- 192.90 -3.70 196.60 2750 ---- ---- ---- ---- 190.60 -3.70 194.30 2775 ---- ---- ---- ---- 188.50 -3.60 192.10 2800 ---- ---- ---- ---- 186.50 -3.50 190.00 2825 ---- ---- ---- ---- 184.60 -3.50 188.10 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 673.40 -8.50 681.90 1650 ---- ---- ---- ---- 653.50 -8.40 661.90 1675 ---- ---- ---- ---- 634.00 -8.30 642.30 1700 ---- ---- ---- ---- 614.80 -8.20 623.00 1725 ---- ---- ---- ---- 596.00 -8.00 604.00 1750 ---- ---- ---- ---- 577.60 -7.90 585.50 1775 ---- ---- ---- ---- 559.50 -7.70 567.20 1800 ---- ---- ---- ---- 541.70 -7.60 549.30 1820 ---- ---- ---- ---- 527.70 -7.60 535.30 1825 ---- ---- ---- ---- 524.30 -7.50 531.80 1830 ---- ---- ---- ---- 520.80 -7.50 528.30 1840 ---- ---- ---- ---- 514.00 -7.40 521.40 1850 ---- ---- ---- ---- 507.10 -7.40 514.50 1860 ---- ---- ---- ---- 500.40 -7.30 507.70 1870 ---- ---- ---- ---- 493.70 -7.30 501.00 1875 ---- ---- ---- ---- 490.40 -7.20 497.60 1880 ---- ---- ---- ---- 487.00 -7.30 494.30 1890 ---- ---- ---- ---- 480.40 -7.20 487.60 1900 ---- ---- ---- ---- 473.90 -7.10 481.00 1910 ---- ---- ---- ---- 467.40 -7.10 474.50 1915 ---- ---- ---- ---- 464.20 -7.00 471.20 1920 ---- ---- ---- ---- 461.00 -7.00 468.00 1925 ---- ---- ---- ---- 457.80 -7.00 464.80 1930 ---- ---- ---- ---- 454.60 -6.90 461.50 1935 ---- ---- ---- ---- 451.40 -6.90 458.30 1940 ---- ---- ---- ---- 448.20 -7.00 455.20 1945 ---- ---- ---- ---- 445.10 -6.90 452.00 1950 ---- ---- ---- ---- 441.90 -6.90 448.80 1955 ---- ---- ---- ---- 438.80 -6.90 445.70 1960 ---- ---- ---- ---- 435.70 -6.80 442.50 1965 ---- ---- ---- ---- 432.60 -6.80 439.40 1970 ---- ---- ---- ---- 429.50 -6.80 436.30 1975 ---- ---- ---- ---- 426.40 -6.80 433.20 1980 ---- ---- ---- ---- 423.40 -6.70 430.10 1985 ---- ---- ---- ---- 420.30 -6.70 427.00 1990 ---- ---- ---- ---- 417.30 -6.60 423.90 1995 ---- ---- ---- ---- 414.20 -6.70 420.90 2000 ---- ---- ---- ---- 411.20 -6.70 417.90 2005 ---- ---- ---- ---- 408.30 -6.60 414.90 2010 ---- ---- ---- ---- 405.30 -6.60 411.90 2015 ---- ---- ---- ---- 402.30 -6.60 408.90 2020 ---- ---- ---- ---- 399.40 -6.50 405.90 2025 ---- ---- ---- ---- 396.50 -6.50 403.00 2030 ---- ---- ---- ---- 393.60 -6.40 400.00 2035 ---- ---- ---- ---- 390.70 -6.40 397.10 2040 ---- ---- ---- ---- 387.80 -6.50 394.30 2045 ---- ---- ---- ---- 385.00 -6.40 391.40 2050 ---- ---- ---- ---- 382.20 -6.40 388.60 2055 ---- ---- ---- ---- 379.40 -6.40 385.80 2060 ---- ---- ---- ---- 376.60 -6.40 383.00 2065 ---- ---- ---- ---- 373.90 -6.30 380.20 2070 ---- ---- ---- ---- 371.20 -6.30 377.50 2075 ---- ---- ---- ---- 368.50 -6.20 374.70 2080 ---- ---- ---- ---- 365.90 -6.20 372.10 2085 ---- ---- ---- ---- 363.20 -6.20 369.40 2090 ---- ---- ---- ---- 360.60 -6.20 366.80 2095 ---- ---- ---- ---- 358.00 -6.20 364.20 2100 ---- ---- ---- ---- 355.50 -6.10 361.60 2105 ---- ---- ---- ---- 353.00 -6.10 359.10 2110 ---- ---- ---- ---- 350.50 -6.10 356.60 2115 ---- ---- ---- ---- 348.10 -6.00 354.10 2120 ---- ---- ---- ---- 345.60 -6.00 351.60 2125 ---- ---- ---- ---- 343.30 -5.90 349.20 2130 ---- ---- ---- ---- 340.90 -6.00 346.90 2135 ---- ---- ---- ---- 338.60 -5.90 344.50 2140 ---- ---- ---- ---- 336.30 -5.90 342.20 2145 ---- ---- ---- ---- 334.10 -5.90 340.00 2150 ---- ---- ---- ---- 331.90 -5.80 337.70 2155 ---- ---- ---- ---- 329.70 -5.80 335.50 2160 ---- ---- ---- ---- 327.60 -5.80 333.40 2165 ---- ---- ---- ---- 325.40 -5.80 331.20 2170 ---- ---- ---- ---- 323.40 -5.70 329.10 2175 ---- ---- ---- ---- 321.30 -5.70 327.00 2180 ---- ---- ---- ---- 319.30 -5.70 325.00 2185 ---- ---- ---- ---- 317.30 -5.60 322.90 2190 ---- ---- ---- ---- 315.30 -5.60 320.90 2195 ---- ---- ---- ---- 313.30 -5.70 319.00 2200 ---- ---- ---- ---- 311.40 -5.60 317.00 2205 ---- ---- ---- ---- 309.50 -5.60 315.10 2210 ---- ---- ---- ---- 307.70 -5.50 313.20 2215 ---- ---- ---- ---- 305.80 -5.50 311.30 2220 ---- ---- ---- ---- 304.00 -5.50 309.50 2225 ---- ---- ---- ---- 302.20 -5.50 307.70 2230 ---- ---- ---- ---- 300.50 -5.40 305.90 2235 ---- ---- ---- ---- 298.70 -5.40 304.10 2240 ---- ---- ---- ---- 297.00 -5.40 302.40 2245 ---- ---- ---- ---- 295.30 -5.40 300.70 2250 ---- ---- ---- ---- 293.70 -5.30 299.00 2255 ---- ---- ---- ---- 292.10 -5.30 297.40 2260 ---- ---- ---- ---- 290.50 -5.30 295.80 2265 ---- ---- ---- ---- 288.90 -5.30 294.20 2270 ---- ---- ---- ---- 287.30 -5.30 292.60 2275 ---- ---- ---- ---- 285.80 -5.30 291.10 2280 ---- ---- ---- ---- 284.30 -5.30 289.60 2285 ---- ---- ---- ---- 282.90 -5.20 288.10 2290 ---- ---- ---- ---- 281.40 -5.20 286.60 2295 ---- ---- ---- ---- 280.00 -5.20 285.20 2300 ---- ---- ---- ---- 278.70 -5.10 283.80 2305 ---- ---- ---- ---- 277.30 -5.10 282.40 2310 ---- ---- ---- ---- 276.00 -5.10 281.10 2315 ---- ---- ---- ---- 274.70 -5.00 279.70 2320 ---- ---- ---- ---- 273.40 -5.00 278.40 2325 ---- ---- ---- ---- 272.10 -5.00 277.10 2330 ---- ---- ---- ---- 270.90 -5.00 275.90 2335 ---- ---- ---- ---- 269.70 -5.00 274.70 2340 ---- ---- ---- ---- 268.50 -4.90 273.40 2345 ---- ---- ---- ---- 267.30 -4.90 272.20 2350 ---- ---- ---- ---- 266.20 -4.90 271.10 2355 ---- ---- ---- ---- 265.00 -4.90 269.90 2360 ---- ---- ---- ---- 263.90 -4.90 268.80 2365 ---- ---- ---- ---- 262.80 -4.90 267.70 2370 ---- ---- ---- ---- 261.70 -4.90 266.60 2375 ---- ---- ---- ---- 260.70 -4.80 265.50 2380 ---- ---- ---- ---- 259.60 -4.80 264.40 2385 ---- ---- ---- ---- 258.60 -4.80 263.40 2390 ---- ---- ---- ---- 257.60 -4.80 262.40 2395 ---- ---- ---- ---- 256.60 -4.70 261.30 2400 ---- ---- ---- ---- 255.60 -4.70 260.30 2405 ---- ---- ---- ---- 254.60 -4.70 259.30 2410 ---- ---- ---- ---- 253.70 -4.70 258.40 2415 ---- ---- ---- ---- 252.70 -4.70 257.40 2420 ---- ---- ---- ---- 251.80 -4.70 256.50 2425 ---- ---- ---- ---- 250.90 -4.60 255.50 2430 ---- ---- ---- ---- 250.00 -4.60 254.60 2435 ---- ---- ---- ---- 249.10 -4.60 253.70 2440 ---- ---- ---- ---- 248.20 -4.60 252.80 2445 ---- ---- ---- ---- 247.40 -4.60 252.00 2450 ---- ---- ---- ---- 246.50 -4.60 251.10 2455 ---- ---- ---- ---- 245.70 -4.50 250.20 2460 ---- ---- ---- ---- 244.90 -4.50 249.40 2465 ---- ---- ---- ---- 244.10 -4.50 248.60 2470 ---- ---- ---- ---- 243.30 -4.50 247.80 2475 ---- ---- ---- ---- 242.50 -4.50 247.00 2480 ---- ---- ---- ---- 241.70 -4.50 246.20 2485 ---- ---- ---- ---- 240.90 -4.50 245.40 2490 ---- ---- ---- ---- 240.20 -4.40 244.60 2495 ---- ---- ---- ---- 239.40 -4.40 243.80 2500 ---- ---- ---- ---- 238.70 -4.40 243.10 2505 ---- ---- ---- ---- 238.00 -4.30 242.30 2510 ---- ---- ---- ---- 237.20 -4.40 241.60 2515 ---- ---- ---- ---- 236.50 -4.40 240.90 2520 ---- ---- ---- ---- 235.80 -4.40 240.20 2525 ---- ---- ---- ---- 235.10 -4.40 239.50 2530 ---- ---- ---- ---- 234.40 -4.40 238.80 2535 ---- ---- ---- ---- 233.80 -4.30 238.10 2540 ---- ---- ---- ---- 233.10 -4.30 237.40 2545 ---- ---- ---- ---- 232.40 -4.30 236.70 2550 ---- ---- ---- ---- 231.80 -4.20 236.00 2555 ---- ---- ---- ---- 231.20 -4.20 235.40 2560 ---- ---- ---- ---- 230.50 -4.20 234.70 2565 ---- ---- ---- ---- 229.90 -4.20 234.10 2570 ---- ---- ---- ---- 229.30 -4.20 233.50 2575 ---- ---- ---- ---- 228.70 -4.10 232.80 2580 ---- ---- ---- ---- 228.00 -4.20 232.20 2590 ---- ---- ---- ---- 226.90 -4.10 231.00 2600 ---- ---- ---- ---- 225.70 -4.10 229.80 2610 ---- ---- ---- ---- 224.60 -4.00 228.60 2620 ---- ---- ---- ---- 223.40 -4.10 227.50 2625 ---- ---- ---- ---- 222.90 -4.10 227.00 2630 ---- ---- ---- ---- 222.40 -4.00 226.40 2640 ---- ---- ---- ---- 221.30 -4.00 225.30 2650 ---- ---- ---- ---- 220.30 -4.00 224.30 2660 ---- ---- ---- ---- 219.20 -4.00 223.20 2675 ---- ---- ---- ---- 217.80 -3.90 221.70 2700 ---- ---- ---- ---- 215.40 -3.90 219.30 2725 ---- ---- ---- ---- 213.20 -3.80 217.00 2750 ---- ---- ---- ---- 211.10 -3.80 214.90 2775 ---- ---- ---- ---- 209.20 -3.70 212.90 2800 ---- ---- ---- ---- 207.30 -3.70 211.00 2825 ---- ---- ---- ---- 205.60 -3.60 209.20 2850 ---- ---- ---- ---- 204.00 -3.60 207.60 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 5100 1225 ---- ---- ---- ---- .10 .00 .10 30 1250 ---- ---- ---- ---- .10 .00 .10 131 1275 ---- ---- ---- ---- .10 .00 .10 104 1300 ---- ---- ---- ---- .10 .00 .10 4065 1325 ---- ---- ---- ---- .10 .00 .10 25 1350 ---- ---- ---- ---- .10 .00 .10 50 1375 ---- ---- ---- ---- .10 .00 .10 6 1390 ---- ---- ---- ---- .10 .00 .10 28 1400 ---- ---- ---- ---- .10 .00 .10 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 92 1600 ---- ---- ---- ---- .10 .00 .10 232 1605 ---- ---- ---- ---- .10 .00 .10 21 1610 ---- ---- ---- ---- .10 .00 .10 15 1615 ---- ---- ---- ---- .10 .00 .10 22 1620 ---- ---- ---- ---- .10 .00 .10 35 1625 ---- ---- ---- ---- .10 .00 .10 119 1630 ---- ---- ---- ---- .10 .00 .10 10 1635 ---- ---- ---- ---- .10 .00 .10 19 1640 ---- ---- ---- ---- .10 .00 .10 28 1645 ---- ---- ---- ---- .10 .00 .10 61 1650 ---- ---- ---- ---- .10 .00 .10 184 1655 ---- ---- ---- ---- .10 .00 .10 99 1660 ---- ---- ---- ---- .10 .00 .10 65 1665 ---- ---- ---- ---- .10 .00 .10 42 1670 ---- ---- ---- ---- .10 .00 .10 57 1675 ---- ---- ---- ---- .10 .00 .10 205 1680 ---- ---- ---- ---- .10 .00 .10 88 1685 ---- ---- ---- ---- .10 .00 .10 10 50 1690 ---- ---- ---- ---- .10 .00 .10 10 76 1695 ---- ---- ---- ---- .10 .00 .10 5 15 1700 ---- ---- ---- ---- .10 .00 .10 25 512 1705 ---- ---- ---- ---- .10 .00 .10 10 36 1710 ---- ---- ---- ---- .10 .00 .10 149 1715 ---- ---- ---- ---- .10 .00 .10 119 1720 .10 .10 .10 .10 .10 .00 48 .10 2 1057 1725 .10 .10 .10 .10 .10 .00 35 .10 11 1214 1730 ---- ---- ---- ---- .10 .00 .10 22 124 1735 .10 .10 .10 .10 .10 .00 1 .10 216 1740 ---- ---- ---- ---- .10 .00 .10 530 736 1745 ---- ---- ---- ---- .10 .00 .10 202 1750 ---- ---- ---- ---- .20 +.10 .10 5 887 1755 ---- ---- ---- ---- .20 +.10 .10 15 1760 ---- ---- ---- ---- .20 .00 .20 7 557 1765 ---- ---- ---- ---- .20 .00 .20 95 1770 ---- ---- ---- ---- .20 .00 .20 14 86 1775 .20 .20 .20 .20 .20 .00 2 .20 20 1398 1780 .30 .30 .30 .30 .20 .00 1 .20 1000 1054 1785 ---- ---- ---- ---- .20 .00 .20 620 1790 ---- ---- ---- ---- .30 +.10 .20 4 117 1795 ---- ---- ---- ---- .30 .00 .30 1 71 1800 .30 .40 .30 .40 .30 .00 22 .30 8 1986 1805 ---- ---- ---- ---- .30 .00 1 .30 14 74 1810 ---- .40B ---- .40B .40 +.10 .30 44 112 1815 .30 .40B .30 .40B .40 +.10 2 .30 55 1820 ---- ---- ---- ---- .40 .00 .40 4 288 1825 .30 .50B .30 .50B .50 +.10 3 .40 2 486 1830 ---- .50B ---- .50B .50 +.10 2 .40 14 121 1835 ---- .60B ---- .60B .60 +.10 .50 756 1840 .50 .70B .50 .70B .60 +.10 16 .50 1 388 1845 ---- .80B ---- .80B .70 +.10 .60 4 185 1850 ---- .90B ---- .90B .80 +.20 136 .60 32 5886 1855 ---- 1.00B ---- 1.00B .90 +.20 .70 716 1860 .60 1.10B .60 1.10B 1.00 +.20 30 .80 3 1384 1865 ---- 1.30B ---- 1.30B 1.10 +.30 .80 868 1870 1.00 1.50 .90A 1.50 1.30 +.30 20 1.00 28 423 1875 ---- 1.70B 1.00A 1.00A 1.50 +.40 48 1.10 4 3114 1880 1.10 2.00 1.10 1.90 1.70 +.40 5 1.30 3 1245 1885 ---- 2.30B 1.20A 1.20A 2.00 +.50 1 1.50 221 1890 1.40 2.80 1.40 2.60A 2.30 +.60 21 1.70 13 534 1895 1.90 3.20B 1.60A 2.90 2.70 +.70 70 2.00 19 230 1900 2.00 3.70 1.70 3.50 3.20 +.80 807 2.40 59 6341 1905 2.60 4.60 2.10A 4.00 3.70 +.80 527 2.90 321 1322 1910 3.20 5.10B 2.40A 4.70B 4.30 +.90 22 3.40 66 379 1915 5.20 6.00B 2.70A 5.50B 5.10 +1.10 337 4.00 25 1412 1920 4.00 7.00B 3.10 7.00B 6.00 +1.30 10 4.70 18 278 1925 4.10 8.30 3.60A 7.50A 7.00 +1.50 586 5.50 82 1857 1930 4.80 9.70B 4.20A 7.90A 8.20 +1.70 11 6.50 19 1658 1935 7.50 11.20B 4.90A 11.20B 9.60 +2.00 323 7.60 6 842 1940 7.60 13.00B 5.60A 12.10B 11.20 +2.40 126 8.80 53 1855 1945 10.30 15.10B 6.50A 15.10B 13.00 +2.80 27 10.20 36 1114 1950 11.00 17.30B 7.60A 16.30B 15.00 +3.20 815 11.80 225 4798 1955 18.00 19.80B 8.80A 17.90A 17.30 +3.70 65 13.60 20 296 1960 12.00 22.40B 9.90 19.20A 19.70 +4.10 346 15.60 407 2003 1965 15.80 25.30B 11.80A 25.30B 22.50 +4.70 30 17.80 6 721 1970 20.00 28.40B 13.50A 24.80A 25.40 +5.20 46 20.20 94 1059 1975 21.60 31.80B 15.50A 27.40A 28.50 +5.70 466 22.80 126 1716 1980 18.00 35.30B 17.70A 30.70A 31.80 +6.10 62 25.70 29 801 1985 ---- 39.00B 20.10A 20.10A 35.30 +6.50 28.80 418 1990 27.00 42.90B 22.80A 42.90B 39.00 +7.00 8 32.00 12 347 1995 ---- 46.90B 25.60A 25.60A 42.90 +7.40 10 35.50 199 2000 46.80 51.10B 28.70A 51.10B 46.90 +7.80 5 39.10 48 1657 2005 37.60 55.40B 31.90A 34.90A 51.00 +8.10 1 42.90 214 2010 ---- 59.80B 35.40A 35.40A 55.30 +8.50 46.80 2 391 2015 59.00 64.30B 39.00A 64.30B 59.70 +8.80 2 50.90 213 2020 ---- 68.90B 42.70A 42.70A 64.20 +9.10 55.10 265 2025 ---- 73.50B 46.60A 46.60A 68.70 +9.30 59.40 1 1346 2030 ---- 78.20B 50.70A 50.70A 73.40 +9.60 63.80 1 336 2035 ---- 83.00B 54.90A 54.90A 78.00 +9.70 68.30 1 197 2040 ---- 87.80B 59.20A 59.20A 82.80 +10.00 72.80 4 558 2045 ---- 92.60B 63.60A 63.60A 87.60 +10.10 77.50 70 2050 ---- 97.50B 68.10A 68.10A 92.40 +10.20 82.20 1921 2055 ---- 102.40B 72.70A 72.70A 97.20 +10.30 86.90 179 2060 ---- 107.30B 77.40A 77.40A 102.10 +10.40 91.70 1 159 2065 ---- 112.20B 82.10A 82.10A 107.00 +10.50 96.50 248 2070 ---- 117.10B 86.80A 86.80A 111.90 +10.60 101.30 1 319 2075 ---- 122.10B 91.60A 91.60A 116.80 +10.60 106.20 363 2080 ---- 127.00B 96.40A 96.40A 121.80 +10.80 111.00 42 2085 ---- 132.00B 101.30A 101.30A 126.70 +10.80 115.90 253 2090 ---- 136.90B 106.20A 106.20A 131.70 +10.80 120.90 18 2095 ---- 141.90B 111.10A 111.10A 136.60 +10.80 125.80 14 2100 ---- 146.90B 116.00A 116.00A 141.60 +10.90 130.70 386 2105 ---- 151.90B 120.90A 120.90A 146.60 +10.90 135.70 29 2110 ---- 156.80B 125.90A 125.90A 151.50 +10.90 140.60 108 2115 ---- 161.80B 130.80A 130.80A 156.50 +10.90 145.60 16 2120 ---- 166.80B 135.70A 135.70A 161.50 +10.90 150.60 20 2125 ---- 171.80B 140.70A 140.70A 166.50 +11.00 155.50 26 2130 ---- 176.80B 145.70A 145.70A 171.50 +11.00 160.50 3 2135 ---- 181.80B 150.60A 150.60A 176.50 +11.00 165.50 7 2140 ---- 186.80B 155.60A 155.60A 181.40 +11.00 170.40 2 2145 ---- 191.80B 160.60A 160.60A 186.40 +11.00 175.40 4 2150 ---- 196.70B 165.60A 165.60A 191.40 +11.00 180.40 10 2155 ---- 201.70B 170.50A 170.50A 196.40 +11.00 185.40 2 2160 ---- 206.70B 175.50A 175.50A 201.40 +11.00 190.40 6 2165 ---- 211.70B 180.50A 180.50A 206.40 +11.00 195.40 10 2170 ---- 216.70B 185.50A 185.50A 211.40 +11.00 200.40 2175 ---- 221.70B 190.50A 190.50A 216.40 +11.10 205.30 2180 ---- 226.70B 195.50A 195.50A 221.40 +11.10 210.30 2185 ---- 231.70B 200.50A 200.50A 226.40 +11.10 215.30 3 2190 ---- 236.70B 205.50A 205.50A 231.40 +11.10 220.30 2195 ---- 241.70B 210.40A 210.40A 236.40 +11.10 225.30 2200 ---- 246.70B 215.40A 215.40A 241.40 +11.10 230.30 19 2205 ---- 251.70B 220.40A 220.40A 246.40 +11.10 235.30 2210 ---- 256.70B 225.40A 225.40A 251.40 +11.10 240.30 2215 ---- 260.90B 230.40A 230.40A 256.40 +11.10 245.30 2220 ---- 265.90B 235.40A 235.40A 261.40 +11.10 250.30 2225 ---- 271.70B 240.40A 240.40A 266.40 +11.10 255.30 1 2230 ---- 275.90B 245.40A 245.40A 271.40 +11.10 260.30 2235 ---- 280.90B 250.40A 250.40A 276.40 +11.10 265.30 2240 ---- 285.90B 258.50A 258.50A 281.40 +11.10 270.30 2245 ---- 290.90B 263.80A 263.80A 286.40 +11.10 275.30 2250 ---- 296.20B 265.40A 265.40A 291.40 +11.10 280.30 5 2255 ---- 300.90B 273.70A 273.70A 296.40 +11.10 285.30 2260 ---- 305.90B 278.70A 278.70A 301.40 +11.10 290.30 2265 ---- 310.90B 283.80A 283.80A 306.40 +11.10 295.30 2270 ---- 315.90B 288.70A 288.70A 311.40 +11.10 300.30 2275 ---- 320.90B 293.90A 293.90A 316.40 +11.10 305.30 7 2280 ---- 325.90B 298.90A 298.90A 321.40 +11.10 310.30 2290 ---- 335.90B 308.90A 308.90A 331.40 +11.10 320.30 9 2300 ---- 346.10B 318.00A 318.00A 341.40 +11.10 330.30 2310 ---- 355.90B 328.80A 328.80A 351.40 +11.10 340.30 2320 ---- 365.90B 338.50A 338.50A 361.40 +11.10 350.30 2325 ---- 370.90B 343.90A 343.90A 366.40 +11.10 355.30 2330 ---- 375.90B 348.80A 348.80A 371.40 +11.10 360.30 2340 ---- 385.50B 358.50A 358.50A 381.40 +11.10 370.30 2350 ---- 396.10B 368.00A 368.00A 391.40 +11.10 380.30 2360 ---- 405.50B 378.50A 378.50A 401.40 +11.10 390.30 2370 ---- 415.50B 388.90A 388.90A 411.40 +11.10 400.30 2375 ---- 420.50B 393.90A 393.90A 416.40 +11.10 405.30 2 2380 ---- 425.50B 398.50A 398.50A 421.40 +11.10 410.30 2400 ---- 446.10B 418.10A 418.10A 441.40 +11.10 430.30 10 2425 ---- 470.50B 443.50A 443.50A 466.40 +11.10 455.30 2450 ---- 496.20B 467.90A 467.90A 491.40 +11.10 480.30 2475 ---- 520.80B 493.50A 493.50A 516.40 +11.10 505.30 2500 ---- 546.10B 518.10A 518.10A 541.40 +11.10 530.30 6 2525 ---- 570.80B 543.50A 543.50A 566.40 +11.10 555.30 2550 ---- 596.10B 568.20A 568.20A 591.40 +11.10 580.30 2575 ---- 620.60B 593.50A 593.50A 616.40 +11.10 605.30 2700 ---- 746.10B 718.00A 718.00A 741.40 +11.10 730.30 1 3000 ---- 1046.20B 1018.10A 1018.10A 1041.40 +11.10 1030.30 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 58 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 30 1300 ---- ---- ---- ---- .10 .00 .10 4 1325 ---- ---- ---- ---- .10 .00 .10 54 1350 ---- ---- ---- ---- .10 .00 .10 110 1375 ---- ---- ---- ---- .10 .00 .10 11 1390 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .10 .00 .10 153 1410 ---- ---- ---- ---- .10 .00 .10 1 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 41 1430 ---- ---- ---- ---- .10 .00 .10 3 1440 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .10 .00 .10 6 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 11 1475 ---- ---- ---- ---- .10 .00 .10 35 1480 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 .00 .10 406 1495 ---- ---- ---- ---- .10 .00 .10 6 1500 ---- ---- ---- ---- .10 .00 200 .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 .10 93 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 ---- ---- ---- ---- .10 .00 .10 6 1595 ---- ---- ---- ---- .10 .00 .10 281 1600 ---- ---- ---- ---- .10 .00 .10 839 1605 ---- ---- ---- ---- .10 .00 .10 3 1610 ---- ---- ---- ---- .20 +.10 .10 27 1615 ---- ---- ---- ---- .20 +.10 .10 3 1620 ---- ---- ---- ---- .20 +.10 .10 13 1625 ---- ---- ---- ---- .20 +.10 .10 68 1630 ---- ---- ---- ---- .20 .00 .20 36 1635 ---- ---- ---- ---- .20 .00 100 .20 75 1640 ---- ---- ---- ---- .20 .00 .20 6 205 1645 ---- ---- ---- ---- .20 .00 .20 3 1650 ---- ---- ---- ---- .20 .00 .20 441 1655 ---- ---- ---- ---- .20 .00 .20 3 1660 ---- ---- ---- ---- .30 +.10 .20 45 1665 ---- ---- ---- ---- .30 +.10 .20 8 1670 ---- ---- ---- ---- .30 +.10 .20 35 1675 ---- ---- ---- ---- .30 .00 .30 801 1680 ---- ---- ---- ---- .30 .00 .30 16 1685 ---- ---- ---- ---- .30 .00 .30 3 1690 ---- ---- ---- ---- .40 +.10 .30 159 1695 ---- ---- ---- ---- .40 +.10 .30 31 1700 .40 .40 .40 .40 .40 .00 14 .40 790 1705 ---- ---- ---- ---- .40 .00 .40 25 1710 ---- ---- ---- ---- .40 .00 .40 28 1715 ---- .50B ---- .50B .50 +.10 .40 37 1720 ---- ---- ---- ---- .50 .00 .50 3 441 1725 ---- ---- ---- ---- .50 .00 .50 210 1730 ---- .60B ---- .60B .60 +.10 .50 47 1735 ---- ---- ---- ---- .60 .00 .60 114 1740 ---- ---- ---- ---- .70 +.10 .60 39 1745 ---- .70B ---- .70B .70 +.10 .60 134 1750 .70 .80B .70 .80B .70 .00 31 .70 50 915 1755 ---- .80B ---- .80B .80 +.10 .70 44 1760 ---- .90B ---- .90B .90 +.10 .80 1 141 1765 ---- 1.00B ---- 1.00B .90 .00 .90 31 1770 1.00 1.10 1.00 1.10 1.00 +.10 2 .90 675 1775 ---- 1.20B ---- 1.20B 1.10 +.10 4 1.00 2 1157 1780 ---- 1.30B ---- 1.30B 1.20 +.10 1 1.10 198 1785 1.30 1.40B 1.30 1.40B 1.30 +.10 1 1.20 60 1790 1.30 1.50B 1.20A 1.50B 1.40 +.10 15 1.30 7 113 1795 1.40 1.60B 1.30A 1.60B 1.50 +.10 2 1.40 102 1800 1.30 2.00 1.30 1.90A 1.70 +.20 43 1.50 17 2369 1805 ---- 1.90B 1.50A 1.50A 1.80 +.20 1.60 162 1810 ---- 2.10B 1.60A 1.60A 2.00 +.20 26 1.80 95 1815 ---- 2.30B 1.80A 1.80A 2.20 +.30 1.90 7 59 1820 2.20 2.60B 1.70 2.60B 2.40 +.30 5 2.10 14 800 1825 2.10 2.80B 2.10 2.80B 2.60 +.30 17 2.30 1 726 1830 ---- 3.10B 2.20A 2.20A 2.90 +.40 4 2.50 1 2009 1835 2.60 3.40B 2.40A 3.40B 3.20 +.40 6 2.80 3 140 1840 ---- 3.70B 2.60A 2.60A 3.50 +.50 11 3.00 14 739 1845 4.10 4.20B 2.90A 4.20B 3.90 +.60 13 3.30 1047 1850 3.50 4.80 3.10 4.50A 4.30 +.60 516 3.70 147 1970 1855 4.80 5.10B 3.40A 4.60A 4.70 +.60 3 4.10 3 127 1860 4.40 5.60B 3.80A 5.60B 5.20 +.70 30 4.50 6 586 1865 4.40 6.20B 4.10 5.70A 5.80 +.90 23 4.90 5 143 1870 5.90 6.90B 4.50A 6.90B 6.40 +.90 31 5.50 5 731 1875 5.10 7.60B 4.90A 7.60B 7.00 +1.00 51 6.00 223 954 1880 7.90 8.40B 5.40A 7.50A 7.80 +1.10 18 6.70 10 524 1885 8.30 9.40B 6.00A 9.40B 8.60 +1.20 26 7.40 23 315 1890 7.50 10.40B 6.60A 10.40B 9.50 +1.30 8 8.20 18 233 1895 10.60 11.50B 7.20A 10.90A 10.50 +1.50 12 9.00 4 235 1900 9.50 12.80 7.90A 12.20A 11.60 +1.70 185 9.90 130 2427 1905 10.40 14.00B 8.70A 13.20A 12.70 +1.70 6 11.00 7 215 1910 10.30 15.40B 9.50A 14.80A 14.00 +1.90 12 12.10 26 1572 1915 13.10 16.90B 10.50A 16.90B 15.50 +2.20 19 13.30 10 214 1920 12.30 18.70B 11.30 17.60A 17.00 +2.40 60 14.60 494 1271 1925 13.70 20.40B 12.60A 19.60B 18.70 +2.60 695 16.10 128 1459 1930 21.80 22.30B 13.80A 21.10A 20.50 +2.90 19 17.60 23 268 1935 ---- 24.40B 15.10A 15.10A 22.40 +3.10 31 19.30 1 371 1940 18.00 26.60B 16.60A 26.60B 24.50 +3.40 279 21.10 23 435 1945 19.40 29.00B 18.10A 29.00B 26.70 +3.70 53 23.00 41 464 1950 24.50 31.40 19.90A 30.00A 29.00 +4.00 226 25.00 359 3068 1955 31.50 34.00B 21.70A 30.60A 31.50 +4.30 2 27.20 1 83 1960 27.50 36.70B 23.60A 33.10A 34.00 +4.50 78 29.50 27 425 1965 28.20 39.50B 25.60A 38.20B 36.80 +4.90 6 31.90 53 560 1970 30.00 42.40B 27.80A 42.40B 39.60 +5.20 54 34.40 36 464 1975 33.20 45.50B 30.10A 43.30A 42.60 +5.50 31 37.10 102 890 1980 43.80 48.70B 32.60A 48.70B 45.60 +5.70 5 39.90 800 1985 ---- 52.00B 35.10A 35.10A 48.80 +6.00 42.80 316 1990 ---- 55.40B 37.80A 37.80A 52.10 +6.20 45.90 136 1995 ---- 58.90B 40.60A 40.60A 55.50 +6.50 49.00 92 2000 45.60 62.50B 43.50A 62.50B 59.00 +6.70 3 52.30 1 1735 2005 ---- 66.20B 46.50A 46.50A 62.60 +7.00 55.60 272 2010 ---- 70.00B 49.70A 49.70A 66.30 +7.20 59.10 2 503 2015 ---- 73.80B 52.90A 52.90A 70.10 +7.50 62.60 262 2020 ---- 77.80B 56.30A 56.30A 74.00 +7.70 66.30 387 2025 ---- 81.80B 59.70A 59.70A 77.90 +7.90 70.00 1355 2030 73.60 85.90B 63.30A 85.90B 81.90 +8.00 4 73.90 105 2035 ---- 90.10B 66.90A 66.90A 86.00 +8.20 77.80 78 2040 ---- 94.40B 70.60A 70.60A 90.20 +8.40 81.80 4 144 2045 ---- 98.70B 74.50A 74.50A 94.40 +8.50 85.90 114 2050 ---- 103.10B 78.30A 78.30A 98.70 +8.70 90.00 410 2055 ---- 107.50B 82.30A 82.30A 103.10 +8.90 94.20 65 2060 ---- 112.00B 86.40A 86.40A 107.50 +9.10 1 98.40 222 2065 ---- 116.50B 90.50A 90.50A 111.90 +9.10 1 102.80 1 127 2070 ---- 121.10B 94.70A 94.70A 116.40 +9.30 107.10 171 2075 ---- 125.60B 98.90A 98.90A 121.00 +9.50 111.50 379 2080 ---- 129.60B 103.20A 103.20A 125.50 +9.50 116.00 54 2085 ---- 134.00B 107.60A 107.60A 130.10 +9.60 120.50 25 2090 ---- 138.60B 112.00A 112.00A 134.80 +9.70 125.10 14 2095 ---- 143.40B 116.40A 116.40A 139.50 +9.90 129.60 11 2100 ---- 149.10B 120.90A 120.90A 144.20 +9.90 134.30 30 2105 ---- 152.80B 125.50A 125.50A 148.90 +10.00 138.90 123 2110 ---- 157.90B 130.00A 130.00A 153.70 +10.10 143.60 7 2115 ---- 162.70B 134.60A 134.60A 158.40 +10.10 148.30 4 2120 ---- 167.20B 142.10A 142.10A 163.20 +10.20 153.00 2 2125 ---- 173.10B 144.00A 144.00A 168.00 +10.20 157.80 7 2130 ---- 176.90B 151.50A 151.50A 172.90 +10.40 162.50 4 2135 ---- 181.70B 156.20A 156.20A 177.70 +10.40 167.30 2140 ---- 186.90B 161.00A 161.00A 182.60 +10.50 172.10 2 2145 ---- 191.80B 165.90A 165.90A 187.50 +10.50 177.00 4 2150 ---- 197.50B 167.70A 167.70A 192.30 +10.50 181.80 13 2155 ---- 201.60B 175.40A 175.40A 197.20 +10.50 186.70 1 2160 ---- 206.50B 180.20A 180.20A 202.10 +10.60 191.50 1 2165 ---- 211.10B 185.10A 185.10A 207.10 +10.70 196.40 1 2170 ---- 216.40B 190.00A 190.00A 212.00 +10.70 201.30 2175 ---- 222.00B 191.80A 191.80A 216.90 +10.70 206.20 140 2180 ---- 226.00B 199.80A 199.80A 221.80 +10.70 211.10 3 2185 ---- 231.20B 204.60A 204.60A 226.80 +10.80 216.00 3 2190 ---- 236.10B 209.50A 209.50A 231.70 +10.80 220.90 2195 ---- 240.80B 214.40A 214.40A 236.70 +10.90 225.80 2200 ---- 246.90B 216.30A 216.30A 241.60 +10.80 230.80 23 2205 ---- 250.80B 224.50A 224.50A 246.60 +10.90 235.70 1 2210 ---- 255.80B 229.40A 229.40A 251.60 +10.90 240.70 25 2215 ---- 261.00B 234.10A 234.10A 256.50 +10.90 245.60 2 2220 ---- 266.00B 239.20A 239.20A 261.50 +10.90 250.60 1 2225 ---- 271.70B 240.90A 240.90A 266.50 +11.00 255.50 10 2230 ---- 275.90B 248.80A 248.80A 271.50 +11.00 260.50 1 2235 ---- 280.90B 254.10A 254.10A 276.40 +11.00 265.40 3 2240 ---- 285.50B 258.70A 258.70A 281.40 +11.00 270.40 1 2245 ---- 290.50B 263.90A 263.90A 286.40 +11.00 275.40 1 2250 ---- 296.10B 265.70A 265.70A 291.40 +11.00 280.40 803 2255 ---- 300.60B 273.60A 273.60A 296.40 +11.10 285.30 3 2260 ---- 305.60B 278.80A 278.80A 301.40 +11.10 290.30 2265 ---- 310.60B 283.80A 283.80A 306.40 +11.10 295.30 1 2270 ---- 315.60B 288.80A 288.80A 311.40 +11.10 300.30 2 2275 ---- 320.60B 290.60A 290.60A 316.40 +11.10 305.30 1 2280 ---- 325.60B 298.70A 298.70A 321.40 +11.10 310.30 2290 ---- 335.60B 308.90A 308.90A 331.40 +11.10 320.30 15 2300 ---- 346.10B 315.50A 315.50A 341.40 +11.10 330.30 203 2310 ---- 355.60B 328.80A 328.80A 351.40 +11.10 340.30 2320 ---- 365.60B 338.80A 338.80A 361.40 +11.10 350.30 2325 ---- 370.60B 343.80A 343.80A 366.40 +11.10 355.30 5 2330 ---- 375.60B 348.80A 348.80A 371.40 +11.10 360.30 2340 ---- 385.60B 358.80A 358.80A 381.40 +11.10 370.30 2350 ---- 396.10B 368.20A 368.20A 391.40 +11.10 380.30 11 2360 ---- 405.50B 378.80A 378.80A 401.40 +11.10 390.30 2370 ---- 415.60B 388.80A 388.80A 411.40 +11.10 400.30 2375 ---- 420.60B 394.00A 394.00A 416.40 +11.10 405.30 2 2380 ---- 425.60B 398.80A 398.80A 421.40 +11.10 410.30 2400 ---- 445.60B 418.70A 418.70A 441.40 +11.10 430.30 2425 ---- 470.50B 443.80A 443.80A 466.40 +11.10 455.30 2 2450 ---- 496.10B 468.00A 468.00A 491.40 +11.10 480.30 9 2475 ---- 520.50B 493.90A 493.90A 516.40 +11.10 505.30 2500 ---- 546.10B 518.00A 518.00A 541.40 +11.10 530.30 5 2525 ---- 570.50B 543.80A 543.80A 566.40 +11.10 555.30 2550 ---- 595.50B 568.70A 568.70A 591.40 +11.10 580.30 2575 ---- 620.50B 593.50A 593.50A 616.40 +11.10 605.30 2600 ---- 645.50B 618.80A 618.80A 641.40 +11.10 630.30 2625 ---- 670.50B 643.80A 643.80A 666.40 +11.10 655.30 2650 ---- 695.50B 668.80A 668.80A 691.40 +11.10 680.30 3000 ---- 1045.40B 1018.90A 1018.90A 1041.40 +11.10 1030.30 3500 ---- 1545.40B 1519.00A 1519.00A 1541.40 +11.10 1530.30 4000 ---- 2045.60B 2018.30A 2018.30A 2041.40 +11.10 2030.30 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 13 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 4 1275 ---- ---- ---- ---- .10 .00 .10 100 1300 ---- ---- ---- ---- .10 .00 .10 60 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 11 1375 ---- ---- ---- ---- .10 .00 .10 21 1400 ---- ---- ---- ---- .10 .00 .10 3800 1410 ---- ---- ---- ---- .10 .00 .10 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .10 .00 .10 1 1450 ---- ---- ---- ---- .10 -.10 .20 61 1460 ---- ---- ---- ---- .10 -.10 .20 1 1470 ---- ---- ---- ---- .10 -.10 .20 1475 ---- ---- ---- ---- .10 -.10 .20 1480 ---- ---- ---- ---- .10 -.10 .20 1 1490 ---- ---- ---- ---- .10 -.10 .20 1 1500 ---- ---- ---- ---- .10 -.10 .20 519 1505 ---- ---- ---- ---- .10 -.10 .20 1510 ---- ---- ---- ---- .10 -.10 .20 1515 ---- ---- ---- ---- .10 -.10 .20 1520 ---- ---- ---- ---- .10 -.10 .20 1525 ---- ---- ---- ---- .20 .00 .20 56 1530 ---- ---- ---- ---- .20 -.10 .30 1535 ---- ---- ---- ---- .20 -.10 .30 1540 ---- ---- ---- ---- .20 -.10 .30 30 1545 ---- ---- ---- ---- .20 -.10 .30 1550 ---- ---- ---- ---- .20 -.10 .30 1519 1555 ---- ---- ---- ---- .20 -.10 .30 1560 ---- ---- ---- ---- .20 -.10 .30 2 1565 ---- ---- ---- ---- .20 -.10 .30 1570 ---- ---- ---- ---- .20 -.10 .30 1575 ---- ---- ---- ---- .30 .00 .30 36 1580 ---- ---- ---- ---- .30 -.10 .40 1585 ---- ---- ---- ---- .30 -.10 .40 1590 ---- ---- ---- ---- .30 -.10 .40 1 1595 ---- ---- ---- ---- .30 -.10 .40 1600 ---- ---- ---- ---- .30 -.10 .40 542 1605 ---- ---- ---- ---- .40 .00 .40 1610 ---- ---- ---- ---- .40 .00 .40 1615 ---- ---- ---- ---- .40 -.10 .50 1620 ---- ---- ---- ---- .40 -.10 .50 8 1625 .50 .50 .50 .50 .40 -.10 1 .50 28 1630 ---- ---- ---- ---- .50 .00 .50 9 1635 ---- ---- ---- ---- .50 .00 .50 6 1640 ---- ---- ---- ---- .50 -.10 .60 1645 ---- ---- ---- ---- .60 .00 .60 1 1650 ---- ---- ---- ---- .60 .00 .60 698 1655 ---- ---- ---- ---- .60 .00 .60 1 1660 ---- ---- ---- ---- .70 +.10 .60 95 1665 ---- ---- ---- ---- .70 .00 .70 2 1670 ---- ---- ---- ---- .70 .00 .70 24 1675 ---- ---- ---- ---- .80 +.10 .70 655 1680 ---- ---- ---- ---- .80 .00 .80 32 1685 ---- ---- ---- ---- .90 +.10 .80 6 1690 ---- ---- ---- ---- .90 .00 .90 5 1695 ---- ---- ---- ---- 1.00 +.10 .90 8 1700 1.20 1.20 1.20 1.20 1.00 +.10 5 .90 5 546 1705 ---- 1.10B ---- 1.10B 1.10 +.10 1 1.00 20 1710 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 12 1715 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 7 1720 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 64 1725 ---- 1.40B ---- 1.40B 1.40 +.20 1.20 78 1730 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 174 1735 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 20 1740 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 4 275 1745 ---- 1.80B ---- 1.80B 1.80 +.20 1.60 43 1750 ---- 1.90B ---- 1.90B 1.90 +.20 15 1.70 6 1239 1755 ---- 2.10B ---- 2.10B 2.00 +.20 1.80 28 1760 1.90 2.30B 1.90 2.30B 2.20 +.30 1 1.90 100 1765 ---- 2.40B ---- 2.40B 2.30 +.20 2.10 51 1770 ---- 2.60B ---- 2.60B 2.50 +.30 2.20 217 1775 ---- 2.80B ---- 2.80B 2.60 +.30 3 2.30 213 1780 2.90 2.90 2.40A 2.90 2.80 +.30 3 2.50 196 1785 ---- 3.10B 2.60A 2.60A 3.00 +.30 5 2.70 48 1790 2.90 3.30B 2.80A 3.30B 3.20 +.30 5 2.90 1 245 1795 ---- 3.60B 3.00A 3.00A 3.40 +.30 3.10 43 1800 3.10 3.90B 3.10 3.90B 3.70 +.40 352 3.30 108 2219 1805 ---- 4.20B 3.30A 3.30A 4.00 +.40 3.60 22 1810 ---- 4.50B 3.50A 3.50A 4.30 +.50 2 3.80 3 88 1815 ---- 4.70B 3.80A 3.80A 4.60 +.50 3 4.10 7 162 1820 4.00 5.20 4.00 5.20 4.90 +.50 22 4.40 2 107 1825 ---- 5.50B 4.30A 4.30A 5.30 +.50 4.80 117 1830 5.90 6.00B 4.60A 5.90 5.70 +.60 3 5.10 2 1325 1835 ---- 6.40B 4.90A 4.90A 6.10 +.60 1 5.50 37 1840 ---- 7.00B 5.20A 5.20A 6.60 +.70 1 5.90 1 753 1845 ---- 7.50B 5.70A 5.70A 7.10 +.70 111 6.40 3 62 1850 6.60 8.10B 6.00 8.10B 7.70 +.80 33 6.90 7 1568 1855 7.10 8.90 6.50A 8.60A 8.30 +.90 10 7.40 90 1860 ---- 9.50B 7.00A 7.00A 8.90 +.90 1 8.00 2 65 1865 ---- 10.20B 7.50A 7.50A 9.60 +1.00 2 8.60 10 1870 ---- 11.00B 8.00A 8.00A 10.40 +1.10 2 9.30 554 1875 9.50 11.90B 8.60A 11.90B 11.20 +1.20 18 10.00 4 625 1880 10.00 12.90B 9.30A 9.40A 12.10 +1.30 1 10.80 268 1885 ---- 13.90B 10.00A 10.00A 13.00 +1.40 11.60 33 1890 11.40 15.00B 10.70A 15.00B 14.00 +1.50 4 12.50 63 1895 12.80 16.10B 11.50A 16.10B 15.10 +1.60 15 13.50 60 1900 ---- 17.40B 12.30A 12.30A 16.30 +1.70 25 14.60 50 3142 1905 ---- 18.70B 13.20A 13.20A 17.60 +1.90 15.70 58 1910 ---- 20.10B 14.20A 14.20A 18.90 +2.10 16.80 643 1915 ---- 21.60B 15.20A 15.20A 20.30 +2.20 18.10 242 1920 23.30 23.30 16.30A 22.40A 21.80 +2.30 1 19.50 175 1925 20.10 24.90B 17.50A 19.90A 23.40 +2.50 18 20.90 1 1413 1930 26.80 26.80 18.80A 25.70A 25.10 +2.70 1 22.40 331 1935 22.20 28.60B 20.10A 28.60B 26.90 +2.90 2 24.00 749 1940 ---- 30.60B 21.60A 21.60A 28.80 +3.10 1 25.70 245 1945 26.50 32.60B 23.10A 26.30A 30.80 +3.30 15 27.50 43 1950 27.70 34.80B 24.70A 33.50A 32.80 +3.40 77 29.40 13 1476 1955 30.40 37.10B 26.40A 35.70A 35.00 +3.70 20 31.30 42 1960 37.00 39.50B 28.20A 36.40A 37.30 +3.90 7 33.40 21 1965 ---- 42.00B 30.10A 30.10A 39.60 +4.10 35.50 26 1970 44.40 44.50B 32.10A 42.90A 42.10 +4.30 1 37.80 4 192 1975 38.10 47.20B 34.20A 34.20A 44.60 +4.50 4 40.10 4 613 1980 ---- 49.90B 36.40A 36.40A 47.30 +4.70 42.60 3 255 1985 ---- 52.80B 38.60A 38.60A 50.00 +4.90 45.10 202 1990 ---- 55.70B 41.00A 41.00A 52.90 +5.20 47.70 490 1995 47.60 58.70B 43.40A 43.40A 55.80 +5.30 1 50.50 404 2000 48.00 61.80B 46.00A 52.50A 58.80 +5.50 27 53.30 4 2377 2005 ---- 65.00B 48.60A 48.60A 61.90 +5.70 56.20 39 2010 ---- 68.20B 51.30A 51.30A 65.10 +6.00 59.10 3 184 2015 57.00 71.50B 54.10A 71.50B 68.30 +6.10 20 62.20 182 2020 ---- 74.90B 57.00A 57.00A 71.60 +6.30 65.30 112 2025 ---- 78.40B 60.00A 60.00A 75.10 +6.50 68.60 130 2030 ---- 82.00B 63.00A 63.00A 78.50 +6.60 71.90 154 2035 ---- 85.60B 66.20A 66.20A 82.10 +6.80 75.30 20 2040 78.20 89.30B 69.40A 78.00A 85.70 +7.00 3 78.70 27 2045 ---- 93.00B 72.70A 72.70A 89.40 +7.20 82.20 51 2050 ---- 96.90B 76.00A 76.00A 93.20 +7.40 85.80 474 2055 ---- 100.70B 79.50A 79.50A 97.00 +7.50 89.50 204 2060 ---- 104.70B 83.00A 83.00A 100.90 +7.70 93.20 95 2065 ---- 108.70B 86.50A 86.50A 104.80 +7.80 97.00 32 2070 ---- 112.70B 90.20A 90.20A 108.80 +8.00 100.80 52 2075 ---- 116.80B 93.90A 93.90A 112.80 +8.10 104.70 45 2080 ---- 120.90B 97.60A 97.60A 116.90 +8.30 108.60 42 2085 ---- 125.10B 101.40A 101.40A 121.00 +8.40 112.60 19 2090 ---- 129.30B 105.30A 105.30A 125.20 +8.50 116.70 9 2095 ---- 133.60B 109.20A 109.20A 129.40 +8.60 120.80 11 2100 ---- 137.90B 113.20A 113.20A 133.70 +8.80 124.90 66 2105 ---- 142.30B 117.30A 117.30A 138.00 +8.90 129.10 6 2110 ---- 146.60B 121.30A 121.30A 142.30 +9.00 133.30 70 2115 ---- 151.10B 125.50A 125.50A 146.70 +9.10 137.60 30 2120 ---- 155.50B 129.60A 129.60A 151.10 +9.20 141.90 36 2125 ---- 160.00B 133.90A 133.90A 155.50 +9.30 146.20 8 2130 ---- 164.50B 138.10A 138.10A 160.00 +9.40 150.60 7 2135 ---- 169.10B 142.40A 142.40A 164.50 +9.50 155.00 25 2140 ---- 173.60B 146.80A 146.80A 169.00 +9.60 159.40 2 2145 ---- 178.20B 151.10A 151.10A 173.60 +9.70 163.90 1 2150 ---- 182.80B 155.50A 155.50A 178.10 +9.70 168.40 13 2155 ---- 187.50B 160.00A 160.00A 182.70 +9.80 172.90 6 2160 ---- 192.10B 164.40A 164.40A 187.30 +9.80 177.50 2165 ---- 195.70B 168.90A 168.90A 192.00 +10.00 182.00 3 2170 ---- 200.60B 173.40A 173.40A 196.60 +10.00 186.60 4 2175 ---- 206.20B 178.00A 178.00A 201.30 +10.00 191.30 12 2180 ---- 209.80B 182.50A 182.50A 206.00 +10.10 195.90 2185 ---- 214.70B 187.10A 187.10A 210.70 +10.10 200.60 2190 ---- 219.30B 191.80A 191.80A 215.40 +10.10 205.30 1 2195 ---- 224.10B 196.40A 196.40A 220.20 +10.20 210.00 1 2200 ---- 229.90B 201.00A 201.00A 224.90 +10.20 214.70 55 2205 ---- 233.70B 209.20A 209.20A 229.70 +10.30 219.40 2210 ---- 238.50B 213.80A 213.80A 234.50 +10.40 224.10 2215 ---- 243.30B 218.30A 218.30A 239.30 +10.40 228.90 2220 ---- 248.10B 223.30A 223.30A 244.10 +10.40 233.70 2225 ---- 254.00B 224.60A 224.60A 248.90 +10.40 238.50 3 2230 ---- 258.00B 232.70A 232.70A 253.70 +10.40 243.30 2235 ---- 262.60B 237.40A 237.40A 258.60 +10.50 248.10 2240 ---- 267.70B 242.50A 242.50A 263.40 +10.50 252.90 2245 ---- 272.40B 247.00A 247.00A 268.30 +10.60 257.70 2250 ---- 278.30B 248.50A 248.50A 273.20 +10.70 262.50 13 2255 ---- 282.30B 256.70A 256.70A 278.00 +10.60 267.40 2260 ---- 287.00B 261.60A 261.60A 282.90 +10.70 272.20 13 2265 ---- 292.10B 266.70A 266.70A 287.80 +10.70 277.10 1 2270 ---- 296.80B 271.20A 271.20A 292.70 +10.70 282.00 2 2275 ---- 302.90B 272.70A 272.70A 297.60 +10.80 286.80 3 2280 ---- 306.60B 281.00A 281.00A 302.50 +10.80 291.70 2 2285 ---- 311.60B 285.90A 285.90A 307.50 +10.90 296.60 2290 ---- 316.70B 290.80A 290.80A 312.40 +10.90 301.50 2 2295 ---- 321.60B 295.70A 295.70A 317.30 +10.90 306.40 1 2300 ---- 327.50B 297.10A 297.10A 322.30 +10.90 311.40 88 2310 ---- 336.30B 310.80A 310.80A 332.20 +11.00 321.20 1 2320 ---- 346.20B 320.60A 320.60A 342.10 +11.00 331.10 5 2325 ---- 352.40B 321.70A 321.70A 347.00 +11.00 336.00 10 2330 ---- 356.00B 330.10A 330.10A 352.00 +11.00 341.00 14 2340 ---- 365.90B 340.40A 340.40A 362.00 +11.10 350.90 19 2350 ---- 377.20B 346.30A 346.30A 371.90 +11.10 360.80 22 2360 ---- 385.90B 359.90A 359.90A 381.90 +11.10 370.80 26 2370 ---- 395.90B 370.10A 370.10A 391.90 +11.20 380.70 37 2375 ---- 400.90B 371.10A 371.10A 396.90 +11.20 385.70 43 2380 ---- 405.90B 380.20A 380.20A 401.90 +11.20 390.70 25 2390 ---- 415.90B 390.10A 390.10A 411.90 +11.20 400.70 2400 ---- 426.30B 396.00A 396.00A 421.90 +11.20 410.70 99 2425 ---- 450.90B 425.10A 425.10A 446.90 +11.20 435.70 7 2450 ---- 476.40B 448.90A 448.90A 471.90 +11.20 460.70 3 2475 ---- 500.80B 475.10A 475.10A 496.90 +11.20 485.70 2 2490 ---- 515.80B 489.60A 489.60A 511.90 +11.20 500.70 2500 ---- 525.90B 499.50A 499.50A 521.90 +11.20 510.70 2525 ---- 550.80B 525.10A 525.10A 546.90 +11.20 535.70 2550 ---- 576.20B 548.50A 548.50A 571.90 +11.20 560.70 38 2575 ---- 600.80B 574.60A 574.60A 596.90 +11.20 585.70 3 2600 ---- 626.20B 598.90A 598.90A 621.90 +11.20 610.70 28 2750 ---- 775.80B 749.80A 749.80A 771.90 +11.20 760.70 3000 ---- 1026.10B 999.00A 999.00A 1021.90 +11.20 1010.70 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 93 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 +.10 .10 50 1300 ---- ---- ---- ---- .20 +.10 .10 178 1325 ---- ---- ---- ---- .20 +.10 .10 75 1350 ---- ---- ---- ---- .20 +.10 .10 286 1375 ---- ---- ---- ---- .20 +.10 .10 51 1400 ---- ---- ---- ---- .20 .00 .20 4002 1410 ---- ---- ---- ---- .30 +.10 .20 1 1420 ---- ---- ---- ---- .30 +.10 .20 1425 ---- ---- ---- ---- .30 +.10 .20 2 1430 ---- ---- ---- ---- .30 +.10 .20 1440 ---- ---- ---- ---- .30 +.10 .20 1 1450 ---- ---- ---- ---- .30 +.10 .20 195 1460 ---- ---- ---- ---- .30 .00 .30 1 1470 ---- ---- ---- ---- .30 .00 .30 1475 ---- ---- ---- ---- .30 .00 .30 130 1480 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .30 .00 .30 1500 ---- ---- ---- ---- .30 .00 .30 477 1505 ---- ---- ---- ---- .30 -.10 .40 1510 ---- ---- ---- ---- .40 .00 .40 1515 ---- ---- ---- ---- .40 .00 .40 76 1520 ---- ---- ---- ---- .40 .00 .40 1525 .40 .40 .40 .40 .40 .00 38 .40 50 1530 ---- ---- ---- ---- .40 .00 .40 1535 ---- ---- ---- ---- .40 .00 .40 1540 ---- ---- ---- ---- .40 -.10 .50 1545 ---- ---- ---- ---- .40 -.10 .50 1550 .40 .40 .40 .40 .50 .00 750 .50 2003 1555 ---- ---- ---- ---- .50 .00 .50 1560 ---- ---- ---- ---- .50 .00 .50 431 1565 ---- ---- ---- ---- .50 -.10 .60 10 1570 ---- ---- ---- ---- .50 -.10 .60 1575 ---- ---- ---- ---- .60 .00 .60 75 1580 ---- ---- ---- ---- .60 .00 .60 1585 ---- ---- ---- ---- .60 -.10 .70 1590 ---- ---- ---- ---- .60 -.10 .70 46 1595 ---- ---- ---- ---- .70 .00 .70 1600 ---- ---- ---- ---- .70 .00 .70 3 131 1605 ---- ---- ---- ---- .70 -.10 .80 1610 ---- ---- ---- ---- .80 .00 .80 1615 ---- ---- ---- ---- .80 .00 .80 1620 ---- ---- ---- ---- .90 .00 .90 1625 ---- ---- ---- ---- .90 .00 .90 6 1630 ---- ---- ---- ---- .90 -.10 1.00 1635 ---- ---- ---- ---- 1.00 .00 1.00 1640 ---- ---- ---- ---- 1.10 .00 1.10 1645 ---- ---- ---- ---- 1.10 .00 1.10 1650 ---- ---- ---- ---- 1.20 .00 3 1.20 300 1655 ---- ---- ---- ---- 1.20 .00 1.20 1660 ---- ---- ---- ---- 1.30 .00 1.30 3 1665 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1670 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 21 1675 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 213 1680 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1685 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 2 2 1690 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 13 1695 ---- 2.00B ---- 2.00B 2.00 +.20 1.80 1 1700 2.10 2.10 2.10 2.10 2.10 +.20 10 1.90 1 1208 1705 ---- 2.20B ---- 2.20B 2.20 +.20 2.00 1710 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 8 1715 ---- 2.50B ---- 2.50B 2.50 +.20 2.30 5 1720 ---- 2.60B ---- 2.60B 2.60 +.20 2.40 72 1725 ---- 2.80B ---- 2.80B 2.80 +.30 2 2.50 130 1730 ---- 3.00B ---- 3.00B 3.00 +.30 2.70 2 11 1735 ---- 3.20B 2.80A 2.80A 3.10 +.20 2.90 205 1740 ---- 3.40B ---- 3.40B 3.30 +.30 3.00 246 1745 ---- 3.60B 3.10A 3.10A 3.50 +.30 3.20 5 1750 ---- 3.80B 3.30A 3.30A 3.70 +.30 1 3.40 3 771 1755 ---- 4.00B 3.50A 3.50A 4.00 +.40 3.60 17 1760 ---- 4.30B 3.70A 3.70A 4.20 +.40 3.80 79 1765 ---- 4.50B 3.90A 3.90A 4.50 +.40 4.10 11 1770 ---- 4.80B 4.10A 4.10A 4.70 +.40 1 4.30 5 63 1775 ---- 5.10B 4.30A 4.30A 5.00 +.40 3 4.60 13 514 1780 ---- 5.40B 4.60A 4.60A 5.30 +.40 4.90 5 44 1785 4.70 5.80B 4.70 5.80B 5.70 +.50 1 5.20 2 94 1790 ---- 6.20B 5.10A 5.10A 6.00 +.50 6 5.50 26 1795 ---- 6.60B 5.40A 5.40A 6.40 +.50 5.90 7 1800 6.00 7.00B 5.70A 7.00B 6.80 +.60 31 6.20 1 1333 1805 ---- 7.50B 6.10A 6.10A 7.20 +.60 6.60 2 1810 ---- 8.10B 6.40A 6.40A 7.70 +.70 7.00 4 1815 ---- 8.50B 6.80A 6.80A 8.20 +.70 7.50 10 1820 ---- 9.00B 7.20A 7.20A 8.70 +.70 8.00 1 48 1825 ---- 9.70B 7.60A 7.60A 9.30 +.80 8.50 486 1830 9.80 10.30B 8.10A 10.30B 9.90 +.90 3 9.00 1 120 1835 ---- 11.00B 8.60A 8.60A 10.50 +.90 9.60 1 95 1840 ---- 11.80B 9.10A 9.10A 11.20 +.90 10.30 2 274 1845 ---- 12.60B 9.70A 9.70A 12.00 +1.10 10.90 1 4 1850 ---- 13.40B 10.30A 10.30A 12.70 +1.10 1 11.60 1 554 1855 ---- 14.30B 10.90A 10.90A 13.60 +1.20 12.40 2 1860 ---- 15.20B 11.60A 11.60A 14.50 +1.30 1 13.20 1 67 1865 ---- 16.20B 12.30A 12.30A 15.40 +1.40 14.00 24 1870 ---- 17.30B 13.10A 13.10A 16.50 +1.60 14.90 260 1875 15.80 18.40B 13.90A 18.40B 17.50 +1.60 10 15.90 1013 1880 15.00 19.60B 14.80A 19.60B 18.70 +1.80 50 16.90 15 1885 ---- 20.90B 15.70A 15.70A 19.90 +1.90 18.00 1 384 1890 ---- 22.20B 16.60A 16.60A 21.10 +2.00 19.10 102 1895 ---- 23.60B 17.70A 17.70A 22.50 +2.20 20.30 1 47 1900 24.30 25.10B 18.70A 24.50B 23.90 +2.30 26 21.60 2 2758 1905 ---- 26.60B 19.90A 19.90A 25.40 +2.50 22.90 10 151 1910 ---- 28.30B 21.10A 21.10A 26.90 +2.50 24.40 10 172 1915 ---- 30.00B 22.40A 22.40A 28.60 +2.70 25.90 106 1920 ---- 31.80B 23.70A 23.70A 30.30 +2.90 27.40 135 1925 27.00 33.70B 25.10A 33.70B 32.10 +3.10 139 29.00 149 1930 ---- 35.60B 26.60A 26.60A 33.90 +3.10 30.80 7 1935 ---- 37.60B 28.20A 28.20A 35.90 +3.40 32.50 5 1940 37.60 39.70B 29.80A 39.70B 37.90 +3.50 3 34.40 63 1945 ---- 41.90B 31.50A 31.50A 40.00 +3.60 36.40 27 1950 41.70 44.30B 33.40A 44.30B 42.20 +3.80 13 38.40 655 1955 ---- 46.50B 35.20A 35.20A 44.50 +4.00 40.50 119 1960 ---- 49.00B 37.20A 37.20A 46.80 +4.10 42.70 132 1965 ---- 51.40B 39.20A 39.20A 49.20 +4.30 44.90 33 1970 ---- 54.00B 41.30A 41.30A 51.70 +4.40 47.30 99 1975 ---- 56.70B 43.50A 43.50A 54.30 +4.60 1 49.70 515 1980 ---- 59.40B 45.80A 45.80A 57.00 +4.80 52.20 203 1985 ---- 62.30B 48.10A 48.10A 59.70 +5.00 54.70 11 1990 ---- 65.20B 50.60A 50.60A 62.50 +5.10 57.40 332 1995 ---- 68.10B 53.10A 53.10A 65.40 +5.30 60.10 4 2000 58.00 71.20B 55.70A 55.70A 68.40 +5.50 2 62.90 1 1204 2005 ---- 74.30B 58.30A 58.30A 71.40 +5.60 65.80 1 2010 ---- 77.50B 61.00A 61.00A 74.50 +5.80 68.70 181 2015 ---- 80.70B 63.80A 63.80A 77.70 +6.00 71.70 6 2020 ---- 84.00B 66.70A 66.70A 80.90 +6.10 74.80 21 2025 ---- 87.40B 69.60A 69.60A 84.20 +6.20 78.00 120 2030 73.70 90.90B 72.70A 73.50A 87.60 +6.40 2 81.20 13 2035 ---- 94.30B 75.70A 75.70A 91.00 +6.50 84.50 23 2040 ---- 97.90B 78.90A 78.90A 94.50 +6.70 87.80 3 267 2045 ---- 101.50B 82.10A 82.10A 98.10 +6.90 91.20 8 2050 ---- 105.20B 85.40A 85.40A 101.70 +7.00 94.70 1 206 2055 ---- 108.90B 88.70A 88.70A 105.40 +7.20 98.20 6 2060 107.40 112.70B 92.10A 112.70B 109.10 +7.30 1 101.80 109 2065 ---- 116.50B 95.50A 95.50A 112.80 +7.30 105.50 25 2070 109.40 120.30B 99.10A 120.30B 116.70 +7.60 3 109.10 1 21 2075 ---- 124.30B 102.60A 102.60A 120.50 +7.60 112.90 134 2080 ---- 128.20B 106.20A 106.20A 124.50 +7.80 116.70 3 157 2085 ---- 132.20B 109.90A 109.90A 128.40 +7.90 120.50 3 2090 ---- 136.20B 113.70A 113.70A 132.40 +8.00 124.40 104 2095 ---- 140.30B 117.40A 117.40A 136.50 +8.20 128.30 94 2100 ---- 144.50B 121.30A 121.30A 140.60 +8.30 132.30 183 2105 ---- 148.60B 125.10A 125.10A 144.70 +8.40 136.30 2110 ---- 152.80B 129.10A 129.10A 148.80 +8.40 28 140.40 1 2115 ---- 157.10B 133.00A 133.00A 153.00 +8.50 144.50 28 28 2120 ---- 161.40B 137.00A 137.00A 157.30 +8.70 148.60 10 2125 ---- 165.70B 141.10A 141.10A 161.50 +8.70 152.80 29 32 2130 ---- 170.00B 145.20A 145.20A 165.80 +8.80 157.00 58 58 2135 ---- 174.40B 149.30A 149.30A 170.10 +8.90 30 161.20 1 2140 ---- 178.80B 153.50A 153.50A 174.50 +9.00 165.50 30 58 2145 ---- 183.20B 157.60A 157.60A 178.90 +9.10 169.80 2150 ---- 187.60B 161.90A 161.90A 183.30 +9.20 174.10 33 2155 ---- 192.10B 166.10A 166.10A 187.70 +9.20 178.50 31 31 2160 ---- 196.60B 170.40A 170.40A 192.20 +9.40 182.80 2165 ---- 201.10B 174.80A 174.80A 196.60 +9.40 187.20 2170 ---- 205.70B 179.10A 179.10A 201.10 +9.40 191.70 2175 ---- 210.20B 183.50A 183.50A 205.70 +9.60 196.10 3 2180 ---- 214.80B 187.90A 187.90A 210.20 +9.60 200.60 2185 ---- 219.40B 192.40A 192.40A 214.80 +9.70 205.10 171 2190 ---- 224.00B 196.80A 196.80A 219.40 +9.80 209.60 2195 ---- 228.70B 201.30A 201.30A 224.00 +9.80 214.20 2200 ---- 233.30B 205.80A 205.80A 228.60 +9.80 218.80 94 2205 ---- 238.00B 210.30A 210.30A 233.20 +9.90 223.30 2210 ---- 242.70B 214.80A 214.80A 237.90 +10.00 227.90 2215 ---- 246.20B 219.40A 219.40A 242.50 +9.90 232.60 2220 ---- 250.90B 224.00A 224.00A 247.20 +10.00 237.20 2225 ---- 256.80B 228.60A 228.60A 251.90 +10.10 241.80 1 2230 ---- 260.40B 233.20A 233.20A 256.60 +10.10 246.50 2235 ---- 265.10B 237.80A 237.80A 261.30 +10.10 251.20 2240 ---- 269.80B 242.50A 242.50A 266.10 +10.20 255.90 2245 ---- 274.80B 247.10A 247.10A 270.80 +10.20 260.60 2250 ---- 280.50B 251.80A 251.80A 275.60 +10.30 265.30 2255 ---- 284.10B 259.90A 259.90A 280.30 +10.30 270.00 2260 ---- 289.10B 264.60A 264.60A 285.10 +10.30 274.80 1 2265 ---- 293.80B 269.40A 269.40A 289.90 +10.40 279.50 2270 ---- 298.60B 274.40A 274.40A 294.70 +10.40 284.30 2275 ---- 304.60B 275.40A 275.40A 299.50 +10.40 289.10 1 2280 ---- 308.30B 283.50A 283.50A 304.30 +10.40 293.90 2285 ---- 313.10B 288.20A 288.20A 309.10 +10.40 298.70 2290 ---- 317.80B 293.30A 293.30A 314.00 +10.50 303.50 3 3 2295 ---- 323.00B 297.80A 297.80A 318.80 +10.50 308.30 2300 ---- 328.80B 299.20A 299.20A 323.70 +10.60 58 313.10 29 123 2310 ---- 337.40B 312.40A 312.40A 333.40 +10.60 322.80 29 29 2320 ---- 347.10B 321.70A 321.70A 343.10 +10.60 332.50 1 2325 ---- 353.20B 323.30A 323.30A 348.00 +10.60 337.40 118 127 2330 ---- 357.20B 330.70A 330.70A 352.90 +10.70 342.20 1 2340 ---- 367.10B 340.70A 340.70A 362.70 +10.70 352.00 63 2350 ---- 377.80B 347.70A 347.70A 372.60 +10.80 361.80 30 2360 ---- 386.70B 360.30A 360.30A 382.40 +10.80 371.60 36 2370 ---- 396.50B 369.80A 369.80A 392.30 +10.90 381.40 4 2375 ---- 402.40B 372.10A 372.10A 397.20 +10.90 386.30 103 2380 ---- 406.40B 379.70A 379.70A 402.20 +10.90 391.30 110 2390 ---- 415.90B 391.00A 391.00A 412.10 +11.00 401.10 2400 ---- 427.30B 396.70A 396.70A 422.00 +11.00 411.00 2 2 2425 ---- 452.10B 421.40A 421.40A 446.90 +11.10 435.80 2450 ---- 476.00B 446.10A 446.10A 471.90 +11.20 460.70 2475 ---- 500.20B 471.00A 471.00A 496.90 +11.20 485.70 2500 ---- 526.10B 495.90A 495.90A 521.90 +11.20 510.70 15 2525 ---- 550.10B 524.60A 524.60A 546.90 +11.20 535.70 2550 ---- 576.00B 549.20A 549.20A 571.90 +11.20 560.70 1 2575 ---- 600.40B 575.00A 575.00A 596.90 +11.20 585.70 2650 ---- 676.00B 649.10A 649.10A 671.90 +11.20 660.70 6 3000 ---- 1025.40B 999.40A 999.40A 1021.90 +11.20 1010.70 3500 ---- 1525.10B 1499.70A 1499.70A 1521.90 +11.20 1510.70 4000 ---- 2024.60B 1999.90A 1999.90A 2021.90 +11.20 2010.70 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .20 +.10 .10 4 1250 ---- ---- ---- ---- .20 +.10 .10 100 1275 ---- ---- ---- ---- .20 +.10 .10 1300 ---- ---- ---- ---- .20 +.10 .10 1325 ---- ---- ---- ---- .20 .00 .20 50 1350 ---- ---- ---- ---- .30 +.10 .20 2019 1375 ---- ---- ---- ---- .30 +.10 .20 108 1400 ---- ---- ---- ---- .30 .00 .30 25 1420 ---- ---- ---- ---- .40 +.10 .30 5 1425 ---- ---- ---- ---- .40 +.10 .30 98 1430 ---- ---- ---- ---- .40 +.10 .30 5 1440 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .40 .00 .40 11 1460 ---- ---- ---- ---- .40 .00 .40 1470 ---- ---- ---- ---- .40 -.10 .50 1475 ---- ---- ---- ---- .50 .00 .50 60 1480 ---- ---- ---- ---- .50 .00 .50 1490 ---- ---- ---- ---- .50 .00 .50 1500 ---- ---- ---- ---- .50 .00 .50 3760 1510 ---- ---- ---- ---- .60 .00 .60 1515 ---- ---- ---- ---- .60 .00 .60 1520 ---- ---- ---- ---- .60 .00 .60 1525 ---- ---- ---- ---- .60 .00 .60 20 1530 ---- ---- ---- ---- .60 -.10 .70 2 1535 ---- ---- ---- ---- .70 .00 .70 1540 ---- ---- ---- ---- .70 .00 .70 1545 ---- ---- ---- ---- .70 .00 .70 1550 ---- ---- ---- ---- .70 -.10 .80 1555 ---- ---- ---- ---- .80 .00 .80 1560 ---- ---- ---- ---- .80 .00 .80 1565 ---- ---- ---- ---- .80 .00 .80 1570 ---- ---- ---- ---- .90 .00 .90 1575 ---- ---- ---- ---- .90 .00 .90 18 1580 ---- ---- ---- ---- 1.00 +.10 .90 1585 ---- ---- ---- ---- 1.00 .00 1.00 1590 ---- ---- ---- ---- 1.00 .00 1.00 1 1595 ---- ---- ---- ---- 1.10 .00 1.10 1 1600 ---- ---- ---- ---- 1.10 .00 1.10 124 1605 ---- ---- ---- ---- 1.20 +.10 1.10 1610 ---- ---- ---- ---- 1.20 .00 1.20 8 1615 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1 1620 ---- ---- ---- ---- 1.40 +.10 1.30 16 1625 ---- ---- ---- ---- 1.40 .00 1.40 25 1630 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1635 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1640 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1645 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1650 1.90 1.90 1.90 1.80A 1.80 +.10 25 1.70 1 188 1655 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 1660 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 18 1665 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1670 ---- 2.20B ---- 2.20B 2.20 +.10 2 2.10 2 1675 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 31 1680 ---- 2.50B ---- 2.50B 2.40 +.10 2.30 1685 ---- 2.60B ---- 2.60B 2.60 +.20 2.40 1690 ---- 2.70B ---- 2.70B 2.70 +.20 2.50 2 1695 ---- 2.90B ---- 2.90B 2.80 +.10 2.70 1700 ---- 3.00B ---- 3.00B 3.00 +.20 2.80 2 155 1705 ---- 3.20B ---- 3.20B 3.10 +.20 2.90 1 1710 ---- 3.40B ---- 3.40B 3.30 +.20 3.10 6 1715 ---- 3.60B 3.20A 3.20A 3.50 +.20 3.30 1720 ---- 3.70B ---- 3.70B 3.70 +.30 3.40 36 1725 ---- 4.00B 3.50A 3.50A 3.90 +.30 3.60 11 1730 ---- 4.20B 3.70A 3.70A 4.10 +.30 3.80 1735 ---- 4.40B 3.90A 3.90A 4.30 +.30 4.00 1740 ---- 4.70B 4.10A 4.10A 4.50 +.30 4.20 1745 ---- 4.90B 4.30A 4.30A 4.70 +.20 4.50 1 1750 4.70 5.20B 4.50A 5.20B 5.00 +.30 9 4.70 10 571 1755 ---- 5.50B 4.70A 4.70A 5.30 +.30 5.00 13 1760 ---- 5.80B 5.00A 5.00A 5.60 +.40 2 5.20 25 1765 ---- 6.10B 5.20A 5.20A 5.90 +.40 5.50 4 1770 ---- 6.40B 5.50A 5.50A 6.20 +.40 5.80 1775 5.90 6.80B 5.70A 5.70A 6.50 +.40 31 6.10 77 1780 ---- 7.20B 6.10A 6.10A 6.90 +.40 6.50 4 1785 ---- 7.60B 6.40A 6.40A 7.30 +.50 1 6.80 1 1790 ---- 8.00B 6.80A 6.80A 7.70 +.50 7.20 2 1795 ---- 8.40B 7.10A 7.10A 8.10 +.50 7.60 1 1800 8.50 9.00B 7.40A 9.00B 8.60 +.60 1 8.00 310 1805 ---- 9.40B 7.90A 7.90A 9.10 +.60 8.50 1 1810 ---- 10.00B 8.30A 8.30A 9.60 +.60 9.00 1 1815 ---- 10.50B 8.70A 8.70A 10.20 +.70 9.50 1 1820 ---- 11.20B 9.20A 9.20A 10.80 +.80 10.00 3 1825 ---- 11.90B 9.60A 9.60A 11.40 +.80 10.60 35 1830 ---- 12.60B 10.20A 10.20A 12.10 +.90 1 11.20 1 17 1835 ---- 13.30B 10.80A 10.80A 12.70 +.90 11.80 10 1840 ---- 14.10B 11.30A 11.30A 13.50 +1.00 12.50 1 1 1845 ---- 14.90B 11.90A 11.90A 14.30 +1.10 13.20 1 1850 ---- 15.70B 12.50A 12.50A 15.10 +1.20 13.90 3 95 1855 ---- 16.60B 13.20A 13.20A 16.00 +1.30 14.70 1 1860 ---- 17.60B 13.90A 13.90A 16.90 +1.40 15.50 5 1865 ---- 18.60B 14.70A 14.70A 17.80 +1.40 16.40 117 1870 ---- 19.60B 15.50A 15.50A 18.90 +1.60 17.30 1 1875 ---- 20.80B 16.30A 16.30A 19.90 +1.60 18.30 67 1880 ---- 21.90B 17.20A 17.20A 21.00 +1.70 19.30 23 1885 ---- 23.10B 18.10A 18.10A 22.20 +1.80 20.40 1 1890 ---- 24.40B 19.10A 19.10A 23.40 +1.90 21.50 2 1895 ---- 25.70B 20.20A 20.20A 24.70 +2.10 22.60 2 1900 26.10 27.10B 21.20A 27.10B 26.10 +2.20 1 23.90 5 781 1905 ---- 28.50B 22.30A 22.30A 27.50 +2.30 25.20 21 1910 ---- 30.10B 23.50A 23.50A 29.00 +2.50 26.50 29 1915 ---- 31.70B 24.80A 24.80A 30.50 +2.60 27.90 39 1920 ---- 33.30B 26.00A 26.00A 32.10 +2.70 29.40 2 8 1925 ---- 35.10B 27.40A 27.40A 33.80 +2.90 30.90 92 1930 ---- 36.80B 28.80A 28.80A 35.50 +3.00 32.50 9 1935 ---- 38.70B 30.30A 30.30A 37.30 +3.20 34.10 26 1940 ---- 40.70B 31.80A 31.80A 39.10 +3.20 35.90 8 53 1945 ---- 42.70B 33.40A 33.40A 41.10 +3.40 37.70 22 1950 42.40 44.80B 35.10A 44.80B 43.10 +3.60 1 39.50 104 1955 ---- 46.90B 36.80A 36.80A 45.10 +3.60 41.50 1960 ---- 49.10B 38.70A 38.70A 47.30 +3.80 43.50 3 16 1965 ---- 51.40B 40.60A 40.60A 49.50 +4.00 45.50 128 1970 ---- 53.80B 42.50A 42.50A 51.80 +4.10 47.70 10 1975 ---- 56.20B 44.50A 44.50A 54.10 +4.20 49.90 9 1980 ---- 58.70B 46.60A 46.60A 56.50 +4.40 52.10 110 1985 ---- 61.30B 48.70A 48.70A 59.00 +4.50 54.50 40 1990 ---- 63.90B 51.00A 51.00A 61.60 +4.70 56.90 17 1995 ---- 66.60B 53.20A 53.20A 64.20 +4.80 59.40 18 2000 ---- 69.40B 55.60A 55.60A 66.90 +5.00 61.90 324 2005 ---- 72.20B 58.00A 58.00A 69.60 +5.10 64.50 8 2010 72.70 75.10B 60.50A 72.30A 72.50 +5.30 1 67.20 93 2015 ---- 78.10B 63.10A 63.10A 75.40 +5.40 1 70.00 252 2020 ---- 81.10B 65.70A 65.70A 78.30 +5.50 72.80 3 2025 ---- 84.20B 68.40A 68.40A 81.30 +5.60 75.70 1 2030 ---- 87.30B 71.10A 71.10A 84.40 +5.80 78.60 23 2035 ---- 90.50B 73.90A 73.90A 87.50 +5.90 81.60 8 2040 ---- 93.80B 76.80A 76.80A 90.70 +6.10 84.60 2 2045 ---- 97.10B 79.70A 79.70A 94.00 +6.20 87.80 4 2050 ---- 100.50B 82.70A 82.70A 97.30 +6.40 90.90 56 2055 ---- 103.90B 85.80A 85.80A 100.70 +6.50 94.20 2060 ---- 107.40B 88.90A 88.90A 104.10 +6.70 97.40 10 2065 ---- 110.90B 92.00A 92.00A 107.60 +6.80 100.80 1 2070 ---- 114.50B 95.30A 95.30A 111.10 +6.90 104.20 180 2075 ---- 118.10B 98.50A 98.50A 114.70 +7.10 107.60 2080 ---- 121.70B 101.90A 101.90A 118.30 +7.20 111.10 150 2085 ---- 125.50B 105.30A 105.30A 121.90 +7.20 114.70 6 2090 ---- 129.20B 108.70A 108.70A 125.60 +7.30 118.30 3 2095 ---- 132.80B 112.20A 112.20A 129.40 +7.50 121.90 6 2100 ---- 136.60B 115.70A 115.70A 133.20 +7.60 125.60 1 2105 ---- 140.60B 119.30A 119.30A 137.00 +7.70 129.30 2110 ---- 144.50B 122.90A 122.90A 140.90 +7.80 133.10 2 2115 ---- 148.50B 126.60A 126.60A 144.80 +7.90 136.90 2 2120 ---- 152.40B 130.30A 130.30A 148.80 +8.00 140.80 1 2125 ---- 156.50B 134.10A 134.10A 152.80 +8.10 144.70 16 2130 ---- 160.50B 137.90A 137.90A 156.80 +8.20 148.60 2135 ---- 164.60B 141.70A 141.70A 160.90 +8.30 152.60 2140 ---- 168.70B 145.60A 145.60A 164.90 +8.30 156.60 2145 ---- 172.90B 149.50A 149.50A 169.10 +8.50 160.60 2150 ---- 177.10B 153.50A 153.50A 173.20 +8.50 164.70 2155 ---- 181.30B 157.50A 157.50A 177.40 +8.60 168.80 2160 ---- 185.60B 161.50A 161.50A 181.60 +8.70 172.90 1 2165 ---- 189.90B 165.60A 165.60A 185.90 +8.80 177.10 1 2170 ---- 194.20B 169.70A 169.70A 190.10 +8.80 181.30 2175 ---- 198.50B 173.80A 173.80A 194.40 +8.90 185.50 2180 ---- 202.90B 177.90A 177.90A 198.70 +9.00 189.70 2185 ---- 207.20B 182.10A 182.10A 203.10 +9.10 194.00 2190 ---- 211.60B 186.30A 186.30A 207.40 +9.10 198.30 2195 ---- 216.10B 190.60A 190.60A 211.80 +9.10 202.70 2200 ---- 220.50B 194.80A 194.80A 216.20 +9.20 207.00 1 2205 ---- 225.00B 199.10A 199.10A 220.70 +9.30 211.40 2210 ---- 229.50B 203.50A 203.50A 225.10 +9.30 215.80 2215 ---- 234.00B 207.80A 207.80A 229.60 +9.40 220.20 2220 ---- 238.50B 212.20A 212.20A 234.10 +9.50 224.60 2225 ---- 243.00B 216.50A 216.50A 238.60 +9.50 229.10 2230 ---- 247.60B 221.00A 221.00A 243.10 +9.50 233.60 2235 ---- 252.20B 225.40A 225.40A 247.70 +9.70 238.00 2240 ---- 256.80B 229.80A 229.80A 252.20 +9.60 242.60 2245 ---- 261.40B 234.30A 234.30A 256.80 +9.70 247.10 2250 ---- 266.00B 238.80A 238.80A 261.40 +9.80 251.60 1 2255 ---- 270.60B 243.30A 243.30A 266.00 +9.80 256.20 2260 ---- 275.30B 247.80A 247.80A 270.60 +9.80 260.80 2265 ---- 279.90B 252.40A 252.40A 275.20 +9.80 265.40 1 2270 ---- 284.60B 256.90A 256.90A 279.90 +9.90 270.00 2275 ---- 289.30B 261.50A 261.50A 284.60 +10.00 274.60 6 2280 ---- 294.00B 266.10A 266.10A 289.20 +10.00 279.20 2285 ---- 298.10B 270.70A 270.70A 293.90 +10.00 283.90 1 2290 ---- 302.40B 275.30A 275.30A 298.60 +10.10 288.50 2295 ---- 306.70B 279.90A 279.90A 303.30 +10.10 293.20 1 2300 ---- 312.80B 284.60A 284.60A 308.00 +10.10 297.90 2305 ---- 316.40B 289.20A 289.20A 312.70 +10.10 302.60 2310 ---- 321.30B 293.90A 293.90A 317.50 +10.20 307.30 2320 ---- 331.00B 303.30A 303.30A 327.00 +10.30 316.70 1 2325 ---- 336.70B 308.00A 308.00A 331.70 +10.30 321.40 1 2330 ---- 340.50B 316.20A 316.20A 336.50 +10.30 326.20 1 2340 ---- 349.50B 325.70A 325.70A 346.10 +10.40 335.70 1 2350 ---- 360.70B 331.60A 331.60A 355.70 +10.50 345.20 15 2360 ---- 368.70B 345.00A 345.00A 365.30 +10.50 354.80 2370 ---- 379.20B 353.50A 353.50A 375.00 +10.50 364.50 3 2375 ---- 384.90B 355.50A 355.50A 379.80 +10.50 369.30 6 2380 ---- 388.90B 363.10A 363.10A 384.70 +10.60 374.10 3 2390 ---- 397.80B 373.80A 373.80A 394.40 +10.60 383.80 2400 ---- 409.20B 379.60A 379.60A 404.10 +10.60 393.50 88 2410 ---- 417.30B 393.30A 393.30A 413.90 +10.70 403.20 2425 ---- 433.70B 403.80A 403.80A 428.60 +10.70 417.90 109 2450 ---- 458.30B 428.20A 428.20A 453.20 +10.80 442.40 5 2475 ---- 483.10B 452.70A 452.70A 477.90 +10.90 467.00 5 2500 ---- 507.90B 477.30A 477.30A 502.70 +11.00 491.70 1 2525 ---- 532.80B 502.00A 502.00A 527.60 +11.00 516.60 5 2550 ---- 556.50B 526.80A 526.80A 552.60 +11.10 541.50 2575 ---- 580.90B 551.60A 551.60A 577.60 +11.10 566.50 2600 ---- 606.80B 577.10A 577.10A 602.60 +11.10 591.50 2800 ---- 806.20B 780.10A 780.10A 802.60 +11.10 791.50 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 138 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 36 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 622 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 46 1160 ---- ---- ---- ---- .10 .00 .10 2 1170 ---- ---- ---- ---- .10 .00 .10 1175 ---- ---- ---- ---- .10 .00 .10 1180 ---- ---- ---- ---- .10 .00 .10 3 1185 ---- ---- ---- ---- .10 .00 .10 1190 ---- ---- ---- ---- .10 .00 .10 1 1195 ---- ---- ---- ---- .10 .00 .10 1200 ---- ---- ---- ---- .10 .00 .10 1391 1205 ---- ---- ---- ---- .10 .00 .10 1210 ---- ---- ---- ---- .10 .00 .10 1215 ---- ---- ---- ---- .10 .00 .10 1220 ---- ---- ---- ---- .10 .00 .10 1225 ---- ---- ---- ---- .10 .00 .10 1230 ---- ---- ---- ---- .10 .00 .10 1235 ---- ---- ---- ---- .10 .00 .10 1240 ---- ---- ---- ---- .10 .00 .10 1 1245 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 135 1255 ---- ---- ---- ---- .10 -.10 .20 1260 ---- ---- ---- ---- .10 -.10 .20 1 1265 ---- ---- ---- ---- .10 -.10 .20 1270 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .10 -.10 .20 85 1280 ---- ---- ---- ---- .10 -.10 .20 3 1285 ---- ---- ---- ---- .10 -.10 .20 1290 ---- ---- ---- ---- .10 -.10 .20 1295 ---- ---- ---- ---- .10 -.10 .20 1300 ---- ---- ---- ---- .10 -.10 .20 333 1305 ---- ---- ---- ---- .10 -.10 .20 1 1310 ---- ---- ---- ---- .10 -.10 .20 1315 ---- ---- ---- ---- .20 .00 .20 1320 ---- ---- ---- ---- .20 .00 .20 1325 ---- ---- ---- ---- .20 .00 .20 1667 1330 ---- ---- ---- ---- .20 .00 .20 1 1335 ---- ---- ---- ---- .20 .00 .20 1340 ---- ---- ---- ---- .20 -.10 .30 1345 ---- ---- ---- ---- .20 -.10 .30 1350 ---- ---- ---- ---- .20 -.10 .30 2020 1355 ---- ---- ---- ---- .20 -.10 .30 1360 ---- ---- ---- ---- .20 -.10 .30 1365 ---- ---- ---- ---- .20 -.10 .30 1370 ---- ---- ---- ---- .20 -.10 .30 1375 ---- ---- ---- ---- .30 .00 .30 733 1380 ---- ---- ---- ---- .30 .00 .30 1 1385 ---- ---- ---- ---- .30 .00 .30 1390 ---- ---- ---- ---- .30 .00 .30 1395 ---- ---- ---- ---- .30 -.10 .40 1400 ---- ---- ---- ---- .30 -.10 .40 746 1405 ---- ---- ---- ---- .30 -.10 .40 1410 ---- ---- ---- ---- .30 -.10 .40 1415 ---- ---- ---- ---- .40 .00 .40 1420 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .40 .00 .40 1430 ---- ---- ---- ---- .40 .00 .40 1435 ---- ---- ---- ---- .40 -.10 .50 1440 ---- ---- ---- ---- .40 -.10 .50 501 1445 ---- ---- ---- ---- .50 .00 .50 1450 ---- ---- ---- ---- .50 .00 .50 1753 1455 ---- ---- ---- ---- .50 .00 .50 38 1460 ---- ---- ---- ---- .50 .00 .50 1465 ---- ---- ---- ---- .50 -.10 .60 82 1470 ---- ---- ---- ---- .60 .00 .60 4 1475 ---- ---- ---- ---- .60 .00 .60 28 1480 ---- ---- ---- ---- .60 .00 .60 1485 ---- ---- ---- ---- .60 .00 .60 1490 ---- ---- ---- ---- .70 .00 .70 14 1495 ---- ---- ---- ---- .70 .00 .70 1500 ---- ---- ---- ---- .70 .00 .70 1579 1505 ---- ---- ---- ---- .70 .00 .70 1510 ---- ---- ---- ---- .80 .00 .80 25 1515 ---- ---- ---- ---- .80 .00 .80 40 1520 ---- ---- ---- ---- .80 .00 .80 1525 ---- ---- ---- ---- .90 .00 .90 118 1530 ---- ---- ---- ---- .90 .00 .90 1535 ---- ---- ---- ---- 1.00 +.10 .90 1 1540 ---- ---- ---- ---- 1.00 .00 1.00 3 1545 ---- ---- ---- ---- 1.00 .00 1.00 1550 ---- ---- ---- ---- 1.10 .00 1.10 4056 1555 ---- ---- ---- ---- 1.10 .00 1.10 1560 ---- ---- ---- ---- 1.20 .00 1.20 1565 ---- ---- ---- ---- 1.20 .00 1.20 1570 ---- ---- ---- ---- 1.30 .00 1.30 3 1575 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 511 1580 ---- ---- ---- ---- 1.40 .00 1.40 33 1585 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 40 1590 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 5 1595 ---- 1.70B ---- 1.70B 1.60 .00 1.60 1600 1.80 1.80 1.80 1.80 1.70 .00 2 1.70 1543 1605 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 1610 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 1615 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 4 1620 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1625 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 211 1630 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 51 1635 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 1640 ---- 2.60B ---- 2.60B 2.50 +.10 2.40 1 1645 ---- 2.70B ---- 2.70B 2.60 +.10 2.50 1650 ---- 2.80B ---- 2.80B 2.80 +.20 2.60 542 1655 ---- 3.00B ---- 3.00B 2.90 +.10 2.80 1 1660 2.90 3.10B 2.90 3.10B 3.00 +.10 3 2.90 103 1665 ---- 3.30B ---- 3.30B 3.20 +.20 3.00 1670 ---- 3.50B ---- 3.50B 3.40 +.20 3.20 49 1675 3.30 3.60B 3.30 3.60B 3.50 +.20 25 3.30 71 1680 3.50 3.80B 3.50 3.80B 3.70 +.20 5 3.50 1685 ---- 4.00B 3.60A 3.60A 3.90 +.20 3.70 1690 ---- 4.20B 3.80A 3.80A 4.10 +.20 3.90 1695 ---- 4.40B ---- 4.40B 4.30 +.30 4.00 2 1700 4.30 4.70B 4.30 4.70B 4.50 +.30 5 4.20 20 5920 1705 ---- 4.90B 4.40A 4.40A 4.70 +.20 4.50 4 1710 ---- 5.10B 4.60A 4.60A 5.00 +.30 4.70 325 1715 ---- 5.40B 4.80A 4.80A 5.20 +.30 4.90 2 1720 ---- 5.60B 5.00A 5.00A 5.50 +.30 5.20 3 1725 ---- 5.90B 5.20A 5.20A 5.80 +.40 5.40 282 1730 ---- 6.20B 5.50A 5.50A 6.00 +.30 1 5.70 7 1735 ---- 6.60B 5.70A 5.70A 6.40 +.40 6.00 9 1740 ---- 6.90B 6.00A 6.00A 6.70 +.40 6.30 1001 1745 ---- 7.20B 6.30A 6.30A 7.00 +.40 6.60 1 1750 ---- 7.60B 6.60A 6.60A 7.40 +.50 6.90 1531 1755 ---- 8.00B 6.90A 6.90A 7.80 +.50 7.30 15 1760 ---- 8.40B 7.20A 7.20A 8.20 +.60 7.60 17 1765 ---- 8.80B 7.60A 7.60A 8.60 +.60 8.00 1 170 1770 ---- 9.40B 7.90A 7.90A 9.00 +.60 8.40 46 1775 ---- 9.90B 8.30A 8.30A 9.50 +.60 8.90 1025 1780 ---- 10.40B 8.70A 8.70A 10.00 +.70 9.30 10 1785 ---- 10.90B 9.10A 9.10A 10.50 +.70 9.80 1 1790 ---- 11.50B 9.60A 9.60A 11.10 +.80 10.30 3 1795 ---- 12.00B 10.00A 10.00A 11.70 +.90 4 10.80 24 1800 10.90 12.70B 10.50A 10.50A 12.30 +.90 46 11.40 343 3282 1805 ---- 13.30B 11.00A 11.00A 12.90 +.90 5 12.00 6 1810 13.40 14.10B 11.60A 14.10B 13.60 +1.00 2 12.60 2 1815 ---- 14.80B 12.10A 12.10A 14.30 +1.10 13.20 34 1820 ---- 15.50B 12.70A 12.70A 15.00 +1.10 13.90 91 1825 ---- 16.30B 13.40A 13.40A 15.80 +1.20 14.60 20 1291 1830 15.30 17.10B 14.00A 17.10B 16.60 +1.20 9 15.40 23 1835 ---- 18.00B 14.70A 14.70A 17.40 +1.30 16.10 31 1840 ---- 19.00B 15.50A 15.50A 18.30 +1.30 17.00 101 1845 ---- 19.90B 16.20A 16.20A 19.30 +1.50 17.80 12 1850 ---- 21.00B 17.00A 17.00A 20.20 +1.50 1 18.70 2 818 1855 ---- 22.10B 17.90A 17.90A 21.30 +1.60 19.70 2 1860 ---- 23.20B 18.70A 18.70A 22.30 +1.70 20.60 75 1865 ---- 24.30B 19.60A 19.60A 23.40 +1.70 21.70 76 1870 ---- 25.50B 20.60A 20.60A 24.60 +1.90 22.70 222 1875 ---- 26.80B 21.60A 21.60A 25.80 +1.90 23.90 5 1043 1880 ---- 28.10B 22.60A 22.60A 27.10 +2.10 25.00 170 1885 ---- 29.50B 23.70A 23.70A 28.40 +2.10 26.30 2 19 1890 ---- 31.00B 24.80A 24.80A 29.80 +2.30 27.50 58 1895 ---- 32.40B 26.00A 26.00A 31.20 +2.40 28.80 11 1900 30.20 34.00B 27.30A 34.00B 32.70 +2.50 28 30.20 5391 1905 ---- 35.50B 28.50A 28.50A 34.30 +2.60 31.70 302 1910 ---- 37.20B 29.90A 29.90A 35.90 +2.80 33.10 50 1915 ---- 38.90B 31.30A 31.30A 37.60 +2.90 34.70 8 1920 ---- 40.70B 32.70A 32.70A 39.30 +3.00 36.30 5 1925 ---- 42.60B 34.20A 34.20A 41.10 +3.10 1 38.00 665 1930 37.20 44.50B 35.70A 35.70A 42.90 +3.20 1 39.70 301 1935 ---- 46.50B 37.40A 37.40A 44.80 +3.30 41.50 105 1940 ---- 48.50B 39.00A 39.00A 46.80 +3.50 43.30 85 1945 ---- 50.60B 40.70A 40.70A 48.80 +3.60 45.20 289 1950 ---- 52.80B 42.60A 42.60A 50.90 +3.70 1000 47.20 1746 1955 ---- 55.00B 44.50A 44.50A 53.10 +3.90 49.20 23 1960 ---- 57.30B 46.40A 46.40A 55.30 +4.00 3 51.30 234 1965 ---- 59.60B 48.30A 48.30A 57.60 +4.20 33 53.40 96 1970 53.60 62.10B 50.40A 53.50A 59.90 +4.30 3 55.60 376 376 1975 54.20 64.50B 52.50A 64.50B 62.40 +4.50 1006 57.90 2 1177 1980 ---- 67.10B 54.60A 54.60A 64.80 +4.60 60.20 28 1985 ---- 69.70B 56.90A 56.90A 67.40 +4.80 62.60 93 1990 ---- 72.30B 59.10A 59.10A 69.90 +4.80 65.10 65 1995 ---- 75.10B 61.50A 61.50A 72.60 +5.00 67.60 2 44 2000 68.80 77.90B 63.90A 77.90B 75.30 +5.10 22 70.20 1314 2005 ---- 80.70B 66.40A 66.40A 78.10 +5.30 1 72.80 214 2010 ---- 83.50B 68.90A 68.90A 80.90 +5.40 75.50 2 28 2015 ---- 86.50B 71.50A 71.50A 83.80 +5.50 1 78.30 644 2020 ---- 89.50B 74.10A 74.10A 86.70 +5.60 10 81.10 2 67 2025 ---- 92.50B 76.80A 76.80A 89.70 +5.70 3 84.00 396 2030 ---- 95.60B 79.60A 79.60A 92.80 +5.90 45 86.90 1 360 2035 ---- 98.80B 82.40A 82.40A 95.90 +6.00 89.90 165 2040 ---- 102.00B 85.30A 85.30A 99.00 +6.10 92.90 96 2045 ---- 105.30B 88.20A 88.20A 102.20 +6.20 96.00 12 2050 ---- 108.60B 91.20A 91.20A 105.50 +6.30 1 99.20 305 2055 ---- 112.00B 94.20A 94.20A 108.80 +6.40 102.40 22 2060 ---- 115.40B 97.30A 97.30A 112.20 +6.60 105.60 67 2065 ---- 118.80B 100.50A 100.50A 115.60 +6.70 108.90 3 2070 ---- 122.30B 103.60A 103.60A 119.10 +6.90 112.20 58 2075 ---- 125.90B 106.90A 106.90A 122.60 +7.00 115.60 245 2080 ---- 129.50B 110.20A 110.20A 126.10 +7.00 119.10 3 34 2085 ---- 133.10B 113.50A 113.50A 129.70 +7.10 122.60 43 2090 118.50 136.80B 116.90A 136.80B 133.40 +7.30 3 126.10 75 2095 ---- 140.50B 120.30A 120.30A 137.10 +7.40 129.70 45 2100 ---- 144.20B 123.80A 123.80A 140.80 +7.50 6 133.30 566 2105 ---- 147.90B 127.30A 127.30A 144.50 +7.60 136.90 1 2110 ---- 151.70B 130.90A 130.90A 148.30 +7.70 140.60 84 2115 ---- 155.50B 134.50A 134.50A 152.20 +7.80 144.40 5 2120 ---- 159.40B 138.10A 138.10A 156.00 +7.90 148.10 23 2125 ---- 163.40B 141.80A 141.80A 159.90 +8.00 151.90 2130 ---- 167.40B 145.50A 145.50A 163.90 +8.10 155.80 26 2135 ---- 171.40B 149.30A 149.30A 167.80 +8.10 159.70 5 2140 ---- 175.40B 153.10A 153.10A 171.80 +8.20 163.60 11 2145 ---- 179.50B 156.90A 156.90A 175.80 +8.30 167.50 3 2150 ---- 183.50B 160.80A 160.80A 179.90 +8.40 171.50 20 2155 ---- 187.60B 164.70A 164.70A 183.90 +8.40 175.50 2160 177.10 191.80B 168.60A 191.80B 188.10 +8.60 2 179.50 6 2165 ---- 195.90B 172.60A 172.60A 192.20 +8.60 183.60 2170 194.50 200.10B 176.50A 200.10B 196.30 +8.60 2 187.70 2 5 2175 ---- 204.40B 180.60A 180.60A 200.50 +8.70 191.80 2180 193.50 208.60B 184.60A 189.30A 204.70 +8.80 2 195.90 4 3 2185 ---- 212.90B 188.70A 188.70A 209.00 +8.90 200.10 2190 ---- 217.20B 192.80A 192.80A 213.20 +8.90 204.30 1 2195 ---- 221.50B 196.90A 196.90A 217.50 +9.00 208.50 2200 ---- 225.80B 201.10A 201.10A 221.80 +9.00 212.80 67 2205 ---- 230.20B 205.30A 205.30A 226.10 +9.10 217.00 2210 ---- 234.60B 209.50A 209.50A 230.40 +9.10 221.30 2215 ---- 238.90B 213.70A 213.70A 234.80 +9.20 225.60 2220 ---- 243.40B 218.00A 218.00A 239.20 +9.20 230.00 2225 ---- 247.80B 222.30A 222.30A 243.60 +9.30 234.30 2230 ---- 252.30B 226.60A 226.60A 248.00 +9.30 238.70 2235 ---- 256.70B 230.90A 230.90A 252.40 +9.30 243.10 2240 ---- 261.20B 235.20A 235.20A 256.90 +9.40 247.50 2245 ---- 265.70B 239.60A 239.60A 261.40 +9.50 251.90 2250 ---- 270.20B 244.00A 244.00A 265.80 +9.50 256.30 1 2255 ---- 274.80B 248.40A 248.40A 270.30 +9.50 260.80 2260 ---- 279.30B 252.80A 252.80A 274.90 +9.60 265.30 2265 ---- 283.90B 257.20A 257.20A 279.40 +9.60 269.80 2270 ---- 288.40B 261.70A 261.70A 283.90 +9.60 274.30 2275 ---- 293.00B 266.20A 266.20A 288.50 +9.70 278.80 2280 ---- 297.60B 270.60A 270.60A 293.10 +9.80 283.30 2285 ---- 302.20B 275.10A 275.10A 297.70 +9.80 287.90 2290 ---- 306.90B 279.70A 279.70A 302.30 +9.90 292.40 2295 ---- 311.50B 284.20A 284.20A 306.90 +9.90 297.00 2300 ---- 316.20B 288.70A 288.70A 311.50 +9.90 301.60 50 2305 ---- 320.80B 293.30A 293.30A 316.10 +9.90 306.20 2310 ---- 325.50B 297.90A 297.90A 320.80 +10.00 310.80 2315 ---- 330.20B 302.40A 302.40A 325.40 +10.00 315.40 2320 ---- 334.80B 307.00A 307.00A 330.10 +10.00 320.10 2325 ---- 339.60B 311.70A 311.70A 334.80 +10.10 324.70 4 2330 ---- 344.30B 316.30A 316.30A 339.50 +10.10 329.40 2335 ---- 347.90B 320.90A 320.90A 344.20 +10.20 334.00 2340 ---- 351.80B 325.60A 325.60A 348.90 +10.20 338.70 2345 ---- 356.50B 330.20A 330.20A 353.60 +10.20 343.40 2350 ---- 363.20B 334.90A 334.90A 358.30 +10.20 348.10 2 2360 ---- 370.70B 344.20A 344.20A 367.80 +10.30 357.50 2370 ---- 380.50B 353.60A 353.60A 377.30 +10.30 367.00 1 2375 ---- 387.00B 358.30A 358.30A 382.10 +10.40 371.70 10 39 2380 ---- 390.10B 367.10A 367.10A 386.90 +10.40 376.50 2390 ---- 399.70B 376.60A 376.60A 396.40 +10.40 386.00 2400 ---- 411.00B 382.10A 382.10A 406.00 +10.40 395.60 21 26 2410 ---- 419.00B 395.20A 395.20A 415.70 +10.50 405.20 2420 ---- 429.30B 404.50A 404.50A 425.30 +10.50 414.80 2 2425 ---- 435.20B 405.90A 405.90A 430.20 +10.60 419.60 6 2430 ---- 439.00B 414.00A 414.00A 435.00 +10.60 424.40 2 2440 ---- 448.60B 423.80A 423.80A 444.70 +10.60 434.10 8 2450 ---- 459.50B 430.00A 430.00A 454.40 +10.60 443.80 76 2475 ---- 484.00B 454.20A 454.20A 478.80 +10.70 468.10 4 2490 ---- 497.10B 473.20A 473.20A 493.50 +10.70 482.80 2500 ---- 508.50B 478.50A 478.50A 503.40 +10.80 1 492.60 5 102 2525 ---- 533.20B 503.00A 503.00A 528.00 +10.80 517.20 2550 ---- 557.90B 527.50A 527.50A 552.80 +10.90 541.90 27 2575 ---- 582.80B 552.20A 552.20A 577.60 +11.00 566.60 4 2600 ---- 607.80B 576.90A 576.90A 602.60 +11.10 591.50 2625 ---- 630.80B 601.70A 601.70A 627.60 +11.10 616.50 2650 ---- 656.00B 626.60A 626.60A 652.60 +11.10 641.50 2700 ---- 705.80B 680.70A 680.70A 702.60 +11.10 691.50 2750 ---- 755.70B 730.90A 730.90A 752.60 +11.10 741.50 2800 ---- 805.60B 780.70A 780.70A 802.60 +11.10 791.50 2900 ---- 905.60B 880.90A 880.90A 902.60 +11.10 891.50 3000 ---- 1005.60B 981.50A 981.50A 1002.60 +11.10 991.50 3100 ---- 1105.50B 1081.50A 1081.50A 1102.60 +11.10 1091.50 3200 ---- 1205.40B 1181.90A 1181.90A 1202.60 +11.10 1191.50 3400 ---- 1405.60B 1381.20A 1381.20A 1402.60 +11.10 1391.50 3600 ---- 1605.40B 1581.30A 1581.30A 1602.60 +11.10 1591.50 3800 ---- 1804.80B 1782.40A 1782.40A 1802.60 +11.10 1791.50 4000 ---- 2004.70B 1981.40A 1981.40A 2002.60 +11.10 1991.50 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 27 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .30 .00 .30 25 1325 ---- ---- ---- ---- .40 .00 .40 1350 ---- ---- ---- ---- .40 .00 .40 145 1375 ---- ---- ---- ---- .50 .00 .50 50 1400 ---- ---- ---- ---- .50 .00 .50 4200 1425 ---- ---- ---- ---- .60 .00 .60 3 1430 ---- ---- ---- ---- .60 .00 .60 1440 ---- ---- ---- ---- .70 .00 .70 1 1450 ---- ---- ---- ---- .70 .00 .70 2 1460 ---- ---- ---- ---- .70 .00 .70 1 1470 ---- ---- ---- ---- .80 .00 .80 1475 ---- ---- ---- ---- .80 .00 .80 1480 ---- ---- ---- ---- .90 +.10 .80 1490 ---- ---- ---- ---- .90 .00 .90 1500 ---- ---- ---- ---- 1.00 .00 4 1.00 6 1510 ---- ---- ---- ---- 1.10 +.10 1.00 1 1520 ---- ---- ---- ---- 1.20 +.10 1.10 1525 ---- ---- ---- ---- 1.20 +.10 1.10 1530 ---- ---- ---- ---- 1.20 .00 1.20 1535 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1540 ---- ---- ---- ---- 1.40 +.10 1.30 1545 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1550 ---- ---- ---- ---- 1.50 +.10 1.40 1555 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1560 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1565 ---- ---- ---- ---- 1.70 +.10 1.60 1570 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 10 1575 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 1 1580 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 1585 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 1590 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 1 1595 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 1600 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 1 1605 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 1610 ---- 2.40B ---- 2.40B 2.50 +.20 2.30 1615 ---- 2.60B ---- 2.60B 2.60 +.20 2.40 1620 ---- 2.70B ---- 2.70B 2.70 +.20 2.50 534 1625 ---- 2.80B ---- 2.80B 2.90 +.30 2.60 35 1630 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 1635 ---- 3.10B ---- 3.10B 3.10 +.20 2.90 1640 ---- 3.20B ---- 3.20B 3.30 +.30 3.00 1645 ---- 3.40B ---- 3.40B 3.40 +.20 3.20 1650 ---- 3.60B ---- 3.60B 3.60 +.30 3.30 97 1655 ---- 3.70B ---- 3.70B 3.70 +.20 3.50 1660 ---- 3.90B ---- 3.90B 3.90 +.30 3.60 1665 ---- 4.10B ---- 4.10B 4.10 +.30 3.80 1670 ---- 4.30B ---- 4.30B 4.30 +.30 4.00 1675 ---- 4.50B ---- 4.50B 4.50 +.40 4.10 37 1680 ---- 4.70B ---- 4.70B 4.70 +.40 4.30 1685 ---- 4.90B ---- 4.90B 4.90 +.40 4.50 1690 ---- 5.10B 4.70A 4.70A 5.10 +.30 4.80 1695 ---- 5.40B 4.90A 4.90A 5.30 +.30 5.00 1 1700 5.70 5.70 5.10A 5.70 5.60 +.40 1 5.20 72 1705 ---- 5.90B 5.30A 5.30A 5.80 +.40 5.40 1710 ---- 6.20B 5.50A 5.50A 6.10 +.40 5.70 1715 ---- 6.40B 5.80A 5.80A 6.30 +.30 6.00 1 1720 ---- 6.70B 6.00A 6.00A 6.60 +.40 6.20 1725 ---- 7.10B 6.30A 6.30A 6.90 +.40 6.50 76 1730 ---- 7.40B 6.60A 6.60A 7.30 +.50 2 6.80 4 1735 ---- 7.70B 6.90A 6.90A 7.60 +.40 7.20 1740 ---- 8.10B 7.20A 7.20A 8.00 +.50 7.50 1745 ---- 8.50B 7.50A 7.50A 8.30 +.50 7.80 1750 ---- 8.90B 7.80A 7.80A 8.70 +.50 8.20 117 1755 ---- 9.30B 8.10A 8.10A 9.10 +.50 8.60 67 1760 ---- 9.80B 8.50A 8.50A 9.50 +.50 9.00 21 1765 ---- 10.20B 8.90A 8.90A 10.00 +.60 9.40 1770 ---- 10.70B 9.30A 9.30A 10.50 +.70 9.80 12 1775 ---- 11.20B 9.70A 9.70A 11.00 +.70 10.30 42 1780 ---- 11.70B 10.10A 10.10A 11.50 +.70 10.80 1 1785 ---- 12.30B 10.60A 10.60A 12.00 +.70 11.30 11 1790 ---- 12.90B 11.00A 11.00A 12.60 +.80 11.80 5 1795 ---- 13.50B 11.50A 11.50A 13.10 +.80 12.30 3 1800 12.30 14.10B 12.00A 12.10A 13.80 +.90 3 12.90 53 1805 ---- 14.80B 12.60A 12.60A 14.40 +.90 13.50 1 1810 ---- 15.50B 13.10A 13.10A 15.10 +1.00 14.10 2 1815 ---- 16.20B 13.70A 13.70A 15.80 +1.00 14.80 1820 ---- 17.00B 14.30A 14.30A 16.50 +1.00 15.50 3 1825 ---- 17.80B 15.00A 15.00A 17.30 +1.10 16.20 250 1830 ---- 18.60B 15.60A 15.60A 18.10 +1.20 16.90 40 1835 ---- 19.50B 16.30A 16.30A 18.90 +1.20 17.70 1 1840 ---- 20.40B 17.10A 17.10A 19.80 +1.30 18.50 22 1845 ---- 21.40B 17.80A 17.80A 20.70 +1.40 19.30 1850 ---- 22.30B 18.60A 18.60A 21.60 +1.40 1 20.20 222 1855 ---- 23.40B 19.40A 19.40A 22.60 +1.50 21.10 1860 ---- 24.50B 20.30A 20.30A 23.60 +1.50 22.10 1865 ---- 25.60B 21.20A 21.20A 24.70 +1.60 23.10 8 1870 ---- 26.70B 22.20A 22.20A 25.80 +1.70 24.10 10 1875 ---- 27.90B 23.10A 23.10A 26.90 +1.70 20 25.20 17 1880 ---- 29.20B 24.20A 24.20A 28.20 +1.90 26.30 1885 ---- 30.50B 25.20A 25.20A 29.40 +1.90 27.50 1890 27.10 31.90B 26.30A 31.80B 30.70 +2.00 1 28.70 5 1895 ---- 33.30B 27.40A 27.40A 32.10 +2.10 30.00 5 5 1900 ---- 34.70B 28.60A 28.60A 33.50 +2.20 31.30 161 1905 ---- 36.20B 29.80A 29.80A 35.00 +2.30 32.70 1910 ---- 37.80B 31.10A 31.10A 36.50 +2.40 34.10 1 1915 ---- 39.40B 32.40A 32.40A 38.10 +2.60 35.50 1920 ---- 41.10B 33.80A 33.80A 39.80 +2.70 1 37.10 1 1925 ---- 42.80B 35.20A 35.20A 41.50 +2.90 38.60 195 1930 ---- 44.60B 36.70A 36.70A 43.20 +2.90 40.30 1935 ---- 46.50B 38.20A 38.20A 45.00 +3.00 42.00 7 1940 ---- 48.30B 39.80A 39.80A 46.90 +3.20 43.70 1945 ---- 50.30B 41.40A 41.40A 48.80 +3.30 45.50 1 1950 ---- 52.40B 43.10A 43.10A 50.80 +3.50 1 47.30 260 1955 ---- 54.40B 44.80A 44.80A 52.80 +3.60 49.20 1960 ---- 56.60B 46.60A 46.60A 54.90 +3.70 51.20 1965 ---- 58.70B 48.50A 48.50A 57.00 +3.80 53.20 16 1970 ---- 61.00B 50.40A 50.40A 59.20 +4.00 55.20 1975 ---- 63.30B 52.40A 52.40A 61.40 +4.10 57.30 265 1980 ---- 65.60B 54.40A 54.40A 63.70 +4.20 59.50 5 1985 ---- 68.00B 56.50A 56.50A 66.00 +4.30 61.70 1 1990 ---- 70.50B 58.60A 58.60A 68.40 +4.40 64.00 1995 ---- 72.90B 60.80A 60.80A 70.90 +4.50 66.40 1 2000 ---- 75.70B 63.00A 63.00A 73.40 +4.60 68.80 215 2005 ---- 78.20B 65.30A 65.30A 76.00 +4.80 71.20 1 2010 ---- 80.80B 67.60A 67.60A 78.60 +4.90 73.70 49 2015 ---- 83.60B 70.00A 70.00A 81.30 +5.00 76.30 77 2020 ---- 86.40B 72.50A 72.50A 84.00 +5.10 78.90 8 2025 ---- 89.30B 75.00A 75.00A 86.80 +5.20 81.60 78 2030 ---- 92.10B 77.60A 77.60A 89.60 +5.30 84.30 4 2035 ---- 95.10B 80.20A 80.20A 92.50 +5.40 87.10 34 2040 ---- 98.10B 82.90A 82.90A 95.50 +5.60 89.90 2 2045 ---- 100.90B 85.60A 85.60A 98.50 +5.70 92.80 2050 ---- 104.40B 88.40A 88.40A 101.50 +5.80 95.70 148 2055 ---- 107.10B 91.20A 91.20A 104.60 +5.90 98.70 2060 ---- 110.50B 94.10A 94.10A 107.80 +6.10 101.70 30 2065 ---- 113.70B 97.00A 97.00A 111.00 +6.20 104.80 2070 117.00 117.30B 100.00A 115.40A 114.20 +6.30 5 107.90 2 7 2075 120.40 120.60B 103.00A 120.60B 117.50 +6.40 3 111.10 7 12 2080 ---- 123.80B 106.10A 106.10A 120.80 +6.50 114.30 2 2085 ---- 127.20B 109.20A 109.20A 124.20 +6.60 117.60 10 2090 ---- 130.60B 112.40A 112.40A 127.60 +6.70 120.90 2095 ---- 133.90B 115.60A 115.60A 131.10 +6.80 124.30 2100 125.60 137.90B 118.80A 137.90B 134.60 +7.00 12 127.60 10 36 2105 ---- 141.00B 122.10A 122.10A 138.10 +7.00 131.10 2110 ---- 144.60B 125.50A 125.50A 141.70 +7.10 134.60 2115 ---- 148.30B 128.80A 128.80A 145.30 +7.20 138.10 30 2120 ---- 152.00B 132.30A 132.30A 149.00 +7.40 141.60 2 2125 151.00 156.10B 135.70A 156.10B 152.60 +7.40 1 145.20 6 16 2130 ---- 159.40B 139.20A 139.20A 156.40 +7.50 148.90 2135 ---- 163.20B 142.80A 142.80A 160.10 +7.60 152.50 2140 ---- 167.10B 146.30A 146.30A 163.90 +7.70 156.20 2145 ---- 170.90B 150.00A 150.00A 167.70 +7.80 159.90 2150 ---- 174.80B 153.60A 153.60A 171.60 +7.90 163.70 4 2155 ---- 178.70B 157.30A 157.30A 175.40 +7.90 167.50 2160 ---- 182.70B 161.00A 161.00A 179.40 +8.10 171.30 2165 ---- 186.60B 164.80A 164.80A 183.30 +8.10 175.20 2170 ---- 190.60B 168.60A 168.60A 187.30 +8.20 179.10 2175 ---- 194.70B 172.40A 172.40A 191.20 +8.20 183.00 1 2 2180 ---- 198.70B 176.20A 176.20A 195.30 +8.40 186.90 2185 ---- 202.80B 180.10A 180.10A 199.30 +8.40 190.90 2190 ---- 206.90B 184.00A 184.00A 203.40 +8.50 194.90 2195 ---- 211.00B 187.90A 187.90A 207.50 +8.60 198.90 2200 ---- 215.20B 191.90A 191.90A 211.60 +8.60 203.00 1 2205 ---- 219.30B 195.90A 195.90A 215.70 +8.60 207.10 2210 ---- 223.50B 199.90A 199.90A 219.90 +8.70 211.20 2215 ---- 227.80B 204.00A 204.00A 224.10 +8.80 215.30 2220 ---- 232.00B 208.00A 208.00A 228.30 +8.80 219.50 2225 ---- 236.30B 212.10A 212.10A 232.50 +8.90 223.60 1 2230 ---- 240.60B 216.20A 216.20A 236.80 +9.00 227.80 2235 ---- 244.90B 220.40A 220.40A 241.10 +9.00 232.10 2240 ---- 249.20B 224.60A 224.60A 245.40 +9.10 236.30 2245 ---- 253.50B 228.70A 228.70A 249.70 +9.20 240.50 2250 ---- 257.90B 232.90A 232.90A 254.00 +9.20 244.80 2255 ---- 262.30B 237.20A 237.20A 258.40 +9.30 249.10 2260 ---- 266.70B 241.40A 241.40A 262.70 +9.30 253.40 2265 ---- 271.10B 245.70A 245.70A 267.10 +9.30 257.80 2270 ---- 275.50B 250.00A 250.00A 271.50 +9.40 262.10 2275 ---- 279.90B 254.30A 254.30A 275.90 +9.40 266.50 2280 ---- 284.40B 258.60A 258.60A 280.40 +9.50 270.90 2285 ---- 288.90B 263.00A 263.00A 284.80 +9.50 275.30 2290 ---- 293.40B 267.30A 267.30A 289.30 +9.60 279.70 2295 ---- 297.90B 271.70A 271.70A 293.70 +9.60 284.10 2300 ---- 302.40B 276.10A 276.10A 298.20 +9.60 288.60 1 2305 ---- 306.90B 280.50A 280.50A 302.70 +9.60 293.10 2310 ---- 311.50B 284.90A 284.90A 307.30 +9.80 297.50 2315 ---- 316.00B 289.40A 289.40A 311.80 +9.80 302.00 2320 ---- 320.60B 293.80A 293.80A 316.30 +9.80 306.50 2325 ---- 325.20B 298.30A 298.30A 320.90 +9.80 311.10 2330 ---- 329.70B 302.80A 302.80A 325.40 +9.80 315.60 2340 ---- 339.00B 311.80A 311.80A 334.60 +9.90 324.70 2350 ---- 348.20B 320.90A 320.90A 343.80 +10.00 333.80 1 2360 ---- 357.50B 330.00A 330.00A 353.10 +10.10 343.00 2370 ---- 366.90B 339.20A 339.20A 362.40 +10.10 352.30 2375 ---- 371.50B 343.80A 343.80A 367.00 +10.10 356.90 2380 ---- 376.20B 348.40A 348.40A 371.70 +10.10 361.60 2390 ---- 385.60B 357.60A 357.60A 381.10 +10.20 370.90 2400 ---- 395.10B 366.90A 366.90A 390.50 +10.30 380.20 1 2410 ---- 402.30B 376.20A 376.20A 399.90 +10.30 389.60 2420 ---- 412.30B 385.60A 385.60A 409.40 +10.40 399.00 2425 ---- 418.80B 390.30A 390.30A 414.10 +10.30 403.80 2430 ---- 421.80B 395.00A 395.00A 418.90 +10.40 408.50 2450 ---- 442.70B 413.90A 413.90A 437.90 +10.40 427.50 15 2475 ---- 466.80B 437.70A 437.70A 461.90 +10.50 451.40 2500 ---- 491.10B 461.60A 461.60A 486.10 +10.60 475.50 33 2525 ---- 515.40B 485.70A 485.70A 510.40 +10.70 499.70 1 2550 ---- 539.80B 510.00A 510.00A 534.80 +10.80 524.00 6 2575 ---- 564.40B 534.30A 534.30A 559.40 +10.90 548.50 2600 ---- 589.10B 558.80A 558.80A 584.00 +10.90 573.10 3 2625 ---- 613.80B 583.40A 583.40A 608.80 +11.00 597.80 2700 ---- 687.80B 657.50A 657.50A 683.60 +11.20 672.40 3000 ---- 986.20B 962.50A 962.50A 983.60 +11.20 972.40 1 3500 ---- 1485.50B 1462.50A 1462.50A 1483.60 +11.20 1472.40 4000 ---- 1985.20B 1962.60A 1962.60A 1983.60 +11.20 1972.40 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.20 .30 2 1275 ---- ---- ---- ---- .20 -.10 .30 37 1300 ---- ---- ---- ---- .20 -.20 .40 1325 ---- ---- ---- ---- .30 -.10 .40 1 1350 ---- ---- ---- ---- .30 -.20 .50 50 1375 ---- ---- ---- ---- .40 -.20 .60 1400 ---- ---- ---- ---- .50 -.20 .70 1425 ---- ---- ---- ---- .70 -.10 .80 1430 ---- ---- ---- ---- .70 -.10 .80 1440 ---- ---- ---- ---- .80 -.10 .90 1450 ---- ---- ---- ---- .80 -.20 1.00 3 1460 ---- ---- ---- ---- .90 -.10 1.00 1 1470 ---- ---- ---- ---- 1.00 -.10 1.10 1475 ---- ---- ---- ---- 1.10 .00 1.10 1480 ---- ---- ---- ---- 1.10 -.10 1.20 1 1490 ---- ---- ---- ---- 1.20 -.10 1.30 2 1500 ---- ---- ---- ---- 1.30 -.10 1.40 3 1510 ---- ---- ---- ---- 1.40 -.10 1.50 3 1520 ---- ---- ---- ---- 1.60 .00 1.60 1525 ---- ---- ---- ---- 1.60 .00 1.60 1530 ---- ---- ---- ---- 1.70 .00 1.70 1535 ---- ---- ---- ---- 1.80 .00 1.80 1540 ---- ---- ---- ---- 1.90 .00 1.90 2 1545 ---- ---- ---- ---- 2.00 +.10 1.90 45 1550 ---- ---- ---- ---- 2.00 .00 2.00 56 1555 ---- ---- ---- ---- 2.10 .00 2.10 1560 ---- ---- ---- ---- 2.20 .00 2.20 5 1565 ---- ---- ---- ---- 2.30 .00 2.30 1570 ---- ---- ---- ---- 2.40 .00 2.40 1575 ---- ---- ---- ---- 2.50 .00 2.50 20 1580 ---- ---- ---- ---- 2.70 +.10 2.60 1585 ---- ---- ---- ---- 2.80 +.10 2.70 1590 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 1595 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 1600 ---- 3.20B ---- 3.20B 3.20 +.20 3.00 307 1605 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 1610 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 84 1615 ---- 3.60B ---- 3.60B 3.60 +.20 3.40 1620 ---- 3.70B ---- 3.70B 3.70 +.10 3.60 1625 ---- 3.90B ---- 3.90B 3.90 +.20 3.70 35 1630 ---- 4.10B ---- 4.10B 4.10 +.20 3.90 1635 ---- 4.20B 4.00A 4.00A 4.30 +.20 4.10 1640 ---- 4.40B ---- 4.40B 4.40 +.20 4.20 1645 ---- 4.60B ---- 4.60B 4.60 +.20 4.40 1650 ---- 4.80B 4.50A 4.50A 4.80 +.20 4.60 514 1655 ---- 5.10B 4.70A 4.70A 5.10 +.30 4.80 1660 ---- 5.30B 4.90A 4.90A 5.30 +.30 5.00 1665 ---- 5.50B 5.10A 5.10A 5.50 +.30 5.20 1670 ---- 5.70B 5.30A 5.30A 5.70 +.30 5.40 250 1675 ---- 6.00B 5.50A 5.50A 6.00 +.30 5.70 1680 ---- 6.20B 5.80A 5.80A 6.30 +.40 5.90 1685 ---- 6.50B 6.00A 6.00A 6.50 +.30 6.20 1690 ---- 6.80B 6.30A 6.30A 6.80 +.40 6.40 1695 ---- 7.10B 6.60A 6.60A 7.10 +.40 6.70 1700 ---- 7.40B 6.80A 6.80A 7.40 +.40 7.00 123 1705 ---- 7.70B 7.10A 7.10A 7.70 +.40 7.30 1710 ---- 8.10B 7.40A 7.40A 8.10 +.50 7.60 1715 ---- 8.40B 7.70A 7.70A 8.40 +.50 7.90 1720 ---- 8.80B 8.00A 8.00A 8.80 +.60 8.20 1725 ---- 9.20B 8.30A 8.30A 9.20 +.60 8.60 22 1730 ---- 9.60B 8.70A 8.70A 9.60 +.60 9.00 1735 ---- 10.00B 9.10A 9.10A 10.00 +.70 9.30 1 1740 ---- 10.40B 9.40A 9.40A 10.40 +.70 9.70 1745 ---- 10.90B 9.70A 9.70A 10.80 +.60 10.20 588 1750 10.40 11.40B 10.10A 11.40B 11.30 +.70 20 10.60 144 1755 ---- 11.80B 10.60A 10.60A 11.80 +.70 11.10 1760 ---- 12.40B 11.10A 11.10A 12.30 +.80 11.50 2 1765 ---- 12.90B 11.50A 11.50A 12.80 +.80 12.00 1 1770 ---- 13.50B 12.00A 12.00A 13.40 +.90 12.50 1775 ---- 14.10B 12.40A 12.40A 13.90 +.80 13.10 16 1780 ---- 14.70B 13.00A 13.00A 14.50 +.80 13.70 1785 ---- 15.30B 13.50A 13.50A 15.20 +1.00 14.20 1790 ---- 16.10B 14.00A 14.00A 15.80 +.90 14.90 1795 ---- 16.80B 14.60A 14.60A 16.50 +1.00 15.50 1800 ---- 17.60B 15.10A 15.10A 17.20 +1.00 16.20 507 1805 ---- 18.30B 15.80A 15.80A 17.90 +1.00 16.90 1810 ---- 19.10B 16.40A 16.40A 18.70 +1.10 17.60 2 1815 ---- 19.90B 17.10A 17.10A 19.50 +1.20 18.30 1820 ---- 20.80B 17.80A 17.80A 20.30 +1.20 19.10 1825 ---- 21.70B 18.50A 18.50A 21.20 +1.30 19.90 665 1830 ---- 22.60B 19.30A 19.30A 22.00 +1.20 20.80 1835 ---- 23.60B 20.10A 20.10A 23.00 +1.40 21.60 1840 ---- 24.60B 21.00A 21.00A 23.90 +1.40 22.50 1845 ---- 25.60B 21.80A 21.80A 25.00 +1.50 23.50 1850 ---- 26.70B 22.70A 22.70A 26.00 +1.50 24.50 488 1855 ---- 27.90B 23.70A 23.70A 27.10 +1.60 25.50 1860 ---- 29.00B 24.60A 24.60A 28.20 +1.60 26.60 1865 ---- 30.30B 25.60A 25.60A 29.40 +1.80 27.60 1870 ---- 31.50B 26.70A 26.70A 30.60 +1.80 28.80 1875 32.10 32.80B 27.70A 32.80B 31.90 +1.90 1 30.00 7 1880 ---- 34.10B 28.90A 28.90A 33.20 +2.00 31.20 1885 ---- 35.60B 30.00A 30.00A 34.60 +2.10 32.50 50 1890 ---- 37.00B 31.20A 31.20A 36.00 +2.20 33.80 1895 ---- 38.50B 32.50A 32.50A 37.40 +2.30 35.10 1900 ---- 40.10B 33.70A 33.70A 39.00 +2.50 36.50 95 605 1905 ---- 41.70B 35.10A 35.10A 40.50 +2.50 38.00 6 1910 ---- 43.30B 36.50A 36.50A 42.20 +2.70 39.50 96 1915 ---- 45.00B 37.90A 37.90A 43.80 +2.70 41.10 13 1920 ---- 46.80B 39.30A 39.30A 45.60 +2.90 42.70 1 1925 ---- 48.60B 40.90A 40.90A 47.30 +3.00 44.30 180 1930 ---- 50.50B 42.40A 42.40A 49.20 +3.10 46.10 1935 ---- 52.40B 44.00A 44.00A 51.00 +3.20 47.80 1 1940 ---- 54.40B 45.70A 45.70A 53.00 +3.40 49.60 9 1945 ---- 56.40B 47.40A 47.40A 54.90 +3.40 51.50 1950 ---- 58.50B 49.20A 49.20A 57.00 +3.60 53.40 95 204 1955 ---- 60.60B 51.00A 51.00A 59.10 +3.70 55.40 12 1960 ---- 62.80B 52.90A 52.90A 61.20 +3.80 57.40 1965 ---- 65.10B 54.90A 54.90A 63.40 +4.00 59.40 1970 ---- 67.30B 56.80A 56.80A 65.60 +4.00 61.60 1975 ---- 69.70B 58.90A 58.90A 67.90 +4.20 63.70 14 1980 ---- 72.10B 61.00A 61.00A 70.20 +4.20 66.00 14 1985 ---- 74.50B 63.10A 63.10A 72.60 +4.40 68.20 24 1990 ---- 77.00B 65.30A 65.30A 75.10 +4.50 70.60 1995 ---- 79.60B 67.50A 67.50A 77.60 +4.60 73.00 2000 ---- 82.20B 69.80A 69.80A 80.10 +4.70 75.40 554 2005 ---- 84.90B 72.10A 72.10A 82.70 +4.80 77.90 2010 ---- 87.40B 74.50A 74.50A 85.40 +5.00 80.40 2015 ---- 90.40B 77.00A 77.00A 88.10 +5.10 83.00 2020 ---- 93.20B 79.50A 79.50A 90.80 +5.20 85.60 337 2025 ---- 96.00B 82.00A 82.00A 93.60 +5.30 88.30 30 2030 ---- 98.70B 84.60A 84.60A 96.50 +5.50 91.00 2035 ---- 101.70B 87.20A 87.20A 99.40 +5.60 93.80 2040 ---- 104.70B 89.90A 89.90A 102.30 +5.60 96.70 45 2045 ---- 107.90B 92.70A 92.70A 105.30 +5.80 99.50 2 2050 ---- 111.00B 95.40A 95.40A 108.30 +5.80 102.50 310 2055 ---- 114.20B 98.30A 98.30A 111.40 +6.00 105.40 107 2060 ---- 117.30B 101.20A 101.20A 114.60 +6.10 108.50 11 2065 ---- 120.60B 104.10A 104.10A 117.70 +6.20 111.50 144 2070 ---- 123.60B 107.10A 107.10A 120.90 +6.30 114.60 1 2075 ---- 127.20B 110.10A 110.10A 124.20 +6.40 117.80 100 2080 ---- 130.30B 113.20A 113.20A 127.50 +6.50 121.00 2 2085 ---- 133.60B 116.30A 116.30A 130.80 +6.60 124.20 1 2090 ---- 137.10B 119.40A 119.40A 134.20 +6.70 127.50 2095 ---- 140.50B 122.60A 122.60A 137.60 +6.80 130.80 2100 ---- 144.30B 125.80A 125.80A 141.10 +6.90 134.20 319 2105 ---- 147.80B 129.10A 129.10A 144.60 +7.00 137.60 210 2110 ---- 151.10B 132.40A 132.40A 148.10 +7.10 141.00 2115 ---- 154.70B 135.80A 135.80A 151.70 +7.20 144.50 2120 ---- 158.60B 139.20A 139.20A 155.30 +7.30 148.00 2125 ---- 162.30B 142.60A 142.60A 159.00 +7.50 151.50 2 2130 ---- 165.80B 146.10A 146.10A 162.60 +7.50 155.10 5 2135 ---- 169.50B 149.60A 149.60A 166.30 +7.60 158.70 2140 ---- 173.30B 153.10A 153.10A 170.10 +7.70 162.40 2145 ---- 177.10B 156.70A 156.70A 173.80 +7.70 166.10 2150 ---- 180.90B 160.30A 160.30A 177.60 +7.80 169.80 2155 ---- 184.70B 163.90A 163.90A 181.40 +7.80 173.60 2160 ---- 188.60B 167.60A 167.60A 185.30 +8.00 177.30 2165 ---- 192.50B 171.30A 171.30A 189.20 +8.10 181.10 2170 ---- 196.50B 175.00A 175.00A 193.10 +8.10 185.00 2175 ---- 200.40B 178.80A 178.80A 197.00 +8.20 188.80 14 2180 ---- 204.40B 182.60A 182.60A 201.00 +8.30 192.70 2185 ---- 208.40B 186.40A 186.40A 205.00 +8.30 196.70 2190 ---- 212.50B 190.20A 190.20A 209.00 +8.40 200.60 2195 ---- 216.50B 194.10A 194.10A 213.00 +8.40 204.60 2200 ---- 220.60B 198.00A 198.00A 217.10 +8.50 208.60 2 2205 ---- 224.70B 201.90A 201.90A 221.20 +8.60 212.60 2210 ---- 228.80B 205.90A 205.90A 225.30 +8.60 216.70 2215 ---- 233.00B 209.90A 209.90A 229.40 +8.70 220.70 2220 ---- 237.10B 213.90A 213.90A 233.50 +8.70 224.80 2225 ---- 241.30B 217.90A 217.90A 237.70 +8.80 228.90 2230 ---- 245.50B 221.90A 221.90A 241.90 +8.80 233.10 2235 ---- 249.80B 226.00A 226.00A 246.10 +8.90 237.20 2240 ---- 254.00B 230.10A 230.10A 250.30 +8.90 241.40 2245 ---- 258.30B 234.20A 234.20A 254.50 +8.90 245.60 2250 ---- 262.60B 238.40A 238.40A 258.80 +9.00 249.80 2255 ---- 266.90B 242.50A 242.50A 263.10 +9.10 254.00 2260 ---- 271.20B 246.70A 246.70A 267.40 +9.10 258.30 2265 ---- 275.50B 250.90A 250.90A 271.70 +9.20 262.50 2270 ---- 279.90B 255.10A 255.10A 276.00 +9.20 266.80 2275 ---- 284.30B 259.30A 259.30A 280.30 +9.20 271.10 2280 ---- 288.70B 263.60A 263.60A 284.70 +9.30 275.40 2285 ---- 293.10B 267.90A 267.90A 289.10 +9.30 279.80 2290 ---- 297.50B 272.20A 272.20A 293.40 +9.30 284.10 2295 ---- 301.90B 276.50A 276.50A 297.80 +9.30 288.50 2300 ---- 306.40B 280.80A 280.80A 302.30 +9.40 292.90 2305 ---- 310.80B 285.10A 285.10A 306.70 +9.40 297.30 2310 ---- 315.30B 289.50A 289.50A 311.10 +9.40 301.70 2315 ---- 319.80B 293.90A 293.90A 315.60 +9.50 306.10 2320 ---- 324.30B 298.20A 298.20A 320.10 +9.60 310.50 2325 ---- 328.80B 302.60A 302.60A 324.60 +9.60 315.00 2330 ---- 333.30B 307.10A 307.10A 329.00 +9.60 319.40 2340 ---- 342.40B 315.90A 315.90A 338.10 +9.70 328.40 2350 ---- 351.50B 324.90A 324.90A 347.20 +9.80 337.40 2360 ---- 360.70B 333.80A 333.80A 356.30 +9.80 346.50 2370 ---- 369.90B 342.90A 342.90A 365.40 +9.80 355.60 2375 ---- 374.50B 347.40A 347.40A 370.00 +9.90 360.10 2380 ---- 379.20B 352.00A 352.00A 374.70 +10.00 364.70 2390 ---- 388.50B 361.10A 361.10A 383.90 +10.00 373.90 2400 ---- 397.80B 370.20A 370.20A 393.20 +10.10 383.10 2410 ---- 407.10B 379.40A 379.40A 402.50 +10.10 392.40 2420 ---- 416.50B 388.70A 388.70A 411.90 +10.20 401.70 2425 ---- 421.30B 393.30A 393.30A 416.60 +10.20 406.40 2430 ---- 426.00B 398.00A 398.00A 421.30 +10.30 411.00 2450 ---- 444.90B 416.60A 416.60A 440.10 +10.30 429.80 3 3 2475 ---- 468.70B 440.10A 440.10A 463.90 +10.50 453.40 2500 ---- 492.70B 463.80A 463.80A 487.80 +10.60 477.20 2 22 2525 ---- 516.80B 487.70A 487.70A 511.90 +10.70 501.20 3 2550 ---- 541.10B 511.70A 511.70A 536.10 +10.80 525.30 2575 ---- 565.40B 535.80A 535.80A 560.40 +10.80 549.60 2600 ---- 589.90B 560.10A 560.10A 584.90 +11.00 573.90 2625 ---- 614.50B 584.40A 584.40A 609.40 +11.00 598.40 5 2700 ---- 688.60B 658.10A 658.10A 683.70 +11.20 672.50 2800 ---- 785.50B 757.40A 757.40A 783.60 +11.20 772.40 3000 ---- 985.30B 962.50A 962.50A 983.60 +11.20 972.40 3500 ---- 1485.00B 1462.60A 1462.60A 1483.60 +11.20 1472.40 4000 ---- 1984.70B 1966.20A 1966.20A 1983.60 +11.20 1972.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .40 +.10 .30 100 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .50 .00 .50 40 1325 ---- ---- ---- ---- .60 +.10 .50 50 1350 ---- ---- ---- ---- .70 +.10 .60 30 1375 ---- ---- ---- ---- .80 .00 .80 30 1400 ---- ---- ---- ---- .90 .00 .90 80 1425 ---- ---- ---- ---- 1.00 .00 1.00 1440 ---- ---- ---- ---- 1.10 .00 1.10 1450 ---- ---- ---- ---- 1.20 .00 1.20 4 1460 ---- ---- ---- ---- 1.30 .00 1.30 1470 ---- ---- ---- ---- 1.40 .00 1.40 1475 ---- ---- ---- ---- 1.50 .00 1.50 750 1480 ---- ---- ---- ---- 1.50 .00 1.50 1490 ---- ---- ---- ---- 1.60 .00 1.60 1500 1.80 1.80 1.80 1.80 1.70 .00 1 1.70 231 1510 ---- ---- ---- ---- 1.90 .00 1.90 85 1520 ---- ---- ---- ---- 2.00 .00 2.00 82 1525 ---- ---- ---- ---- 2.10 .00 2.10 1 1530 ---- ---- ---- ---- 2.20 .00 2.20 1 1540 ---- ---- ---- ---- 2.40 +.10 2.30 2 1545 ---- ---- ---- ---- 2.50 +.10 2.40 1550 ---- ---- ---- ---- 2.60 +.10 2.50 24 1555 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 1560 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 1 1565 ---- ---- ---- ---- 2.90 .00 2.90 1570 ---- ---- ---- ---- 3.10 +.10 3.00 3 1575 ---- 3.20B ---- 3.20B 3.20 +.10 3.10 1580 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 1585 ---- 3.50B ---- 3.50B 3.50 +.20 3.30 1590 ---- 3.60B ---- 3.60B 3.60 +.10 3.50 1595 ---- 3.80B ---- 3.80B 3.80 +.20 3.60 1600 ---- 3.90B ---- 3.90B 4.00 +.20 3.80 44 1605 ---- 4.10B ---- 4.10B 4.10 +.20 3.90 1610 ---- 4.30B ---- 4.30B 4.30 +.20 4.10 1 1615 ---- 4.50B ---- 4.50B 4.50 +.20 4.30 1620 ---- 4.70B ---- 4.70B 4.70 +.30 4.40 1625 ---- 4.90B ---- 4.90B 4.90 +.30 4.60 32 1630 ---- 5.10B ---- 5.10B 5.10 +.30 4.80 1635 ---- 5.30B ---- 5.30B 5.30 +.30 5.00 1640 ---- 5.50B ---- 5.50B 5.50 +.30 5.20 1645 ---- 5.70B ---- 5.70B 5.70 +.30 5.40 1650 ---- 5.90B 5.50A 5.50A 6.00 +.40 5.60 21 1655 ---- 6.10B ---- 6.10B 6.20 +.40 5.80 1660 ---- 6.40B ---- 6.40B 6.50 +.40 6.10 1665 ---- 6.60B ---- 6.60B 6.70 +.40 6.30 1670 ---- 6.90B 6.50A 6.50A 7.00 +.40 6.60 20 1675 ---- 7.20B 6.70A 6.70A 7.20 +.40 6.80 1680 ---- 7.50B 7.00A 7.00A 7.50 +.40 7.10 1685 ---- 7.80B 7.30A 7.30A 7.80 +.40 7.40 1690 ---- 8.10B 7.60A 7.60A 8.10 +.40 7.70 1695 ---- 8.40B 7.90A 7.90A 8.40 +.40 8.00 1700 ---- 8.80B 8.00A 8.00A 8.80 +.50 8.30 132 1705 ---- 9.10B 8.50A 8.50A 9.10 +.50 8.60 1710 ---- 9.50B 8.80A 8.80A 9.50 +.60 8.90 1 1 1715 ---- 9.80B 9.10A 9.10A 9.80 +.50 9.30 3 1720 ---- 10.20B 9.50A 9.50A 10.20 +.60 9.60 1725 ---- 10.60B 9.60A 9.60A 10.60 +.60 10.00 1730 ---- 11.10B 10.20A 10.20A 11.00 +.60 10.40 1735 ---- 11.50B 10.60A 10.60A 11.40 +.60 10.80 1 1740 ---- 12.00B 11.00A 11.00A 11.90 +.70 11.20 1745 ---- 12.40B 11.40A 11.40A 12.30 +.60 11.70 1 1750 ---- 12.90B 11.60A 11.60A 12.80 +.70 12.10 900 1755 ---- 13.40B 12.20A 12.20A 13.30 +.70 12.60 1760 ---- 14.00B 12.70A 12.70A 13.80 +.70 13.10 1765 ---- 14.50B 13.20A 13.20A 14.40 +.80 13.60 1770 ---- 15.10B 13.60A 13.60A 14.90 +.80 14.10 1775 ---- 15.70B 13.90A 13.90A 15.50 +.80 14.70 43 1780 ---- 16.30B 14.70A 14.70A 16.10 +.90 15.20 1785 ---- 17.00B 15.20A 15.20A 16.80 +1.00 15.80 50 1790 ---- 17.60B 15.80A 15.80A 17.40 +1.00 16.40 1795 ---- 18.30B 16.40A 16.40A 18.10 +1.00 17.10 1800 ---- 19.10B 16.80A 16.80A 18.80 +1.00 17.80 404 1805 ---- 19.80B 17.60A 17.60A 19.50 +1.10 18.40 1810 ---- 20.60B 18.30A 18.30A 20.30 +1.10 19.20 1815 ---- 21.40B 18.90A 18.90A 21.10 +1.20 19.90 1820 ---- 22.30B 19.70A 19.70A 21.90 +1.20 20.70 1825 ---- 23.20B 20.30A 20.30A 22.80 +1.30 21.50 1830 ---- 24.10B 21.20A 21.20A 23.60 +1.30 22.30 1835 ---- 25.00B 21.90A 21.90A 24.60 +1.40 23.20 1840 ---- 26.00B 22.80A 22.80A 25.50 +1.40 24.10 1845 ---- 27.00B 23.60A 23.60A 26.50 +1.50 25.00 1850 ---- 28.10B 24.50A 24.50A 27.50 +1.50 26.00 50 1855 ---- 29.20B 25.40A 25.40A 28.60 +1.60 27.00 1860 ---- 30.30B 26.40A 26.40A 29.70 +1.70 28.00 1865 ---- 31.50B 27.30A 27.30A 30.80 +1.70 29.10 1870 ---- 32.70B 28.40A 28.40A 32.00 +1.80 30.20 1875 ---- 34.00B 29.40A 29.40A 33.20 +1.90 31.30 1880 ---- 35.30B 30.50A 30.50A 34.50 +2.00 32.50 1885 ---- 36.60B 31.60A 31.60A 35.80 +2.10 33.70 1890 ---- 38.00B 32.80A 32.80A 37.10 +2.10 35.00 2 1895 ---- 39.40B 34.00A 34.00A 38.50 +2.20 36.30 1900 ---- 40.90B 35.20A 35.20A 39.90 +2.20 37.70 517 1905 ---- 42.40B 36.50A 36.50A 41.40 +2.30 39.10 1 1910 ---- 44.00B 37.90A 37.90A 43.00 +2.50 40.50 1 1915 ---- 45.60B 39.20A 39.20A 44.50 +2.50 42.00 1920 ---- 47.30B 40.60A 40.60A 46.20 +2.70 43.50 1925 48.80 49.10B 42.10A 49.10B 47.80 +2.70 4 45.10 18 1930 ---- 50.70B 43.60A 43.60A 49.60 +2.90 46.70 1935 ---- 52.50B 45.10A 45.10A 51.30 +3.00 48.30 2 1940 ---- 54.40B 46.70A 46.70A 53.20 +3.20 50.00 1 1945 ---- 56.30B 48.30A 48.30A 55.00 +3.20 51.80 1950 ---- 58.30B 50.00A 50.00A 57.00 +3.40 53.60 106 1955 ---- 60.30B 51.80A 51.80A 58.90 +3.50 55.40 1960 ---- 62.30B 53.50A 53.50A 60.90 +3.60 57.30 1965 ---- 64.40B 55.30A 55.30A 63.00 +3.70 59.30 1970 ---- 66.60B 57.20A 57.20A 65.10 +3.80 61.30 1975 ---- 68.80B 59.20A 59.20A 67.30 +4.00 63.30 2 1980 ---- 71.10B 61.10A 61.10A 69.50 +4.10 65.40 1985 ---- 73.40B 63.10A 63.10A 71.80 +4.20 67.60 1990 ---- 75.70B 65.20A 65.20A 74.10 +4.30 69.80 1995 ---- 78.10B 67.30A 67.30A 76.50 +4.50 72.00 2000 ---- 80.60B 69.50A 69.50A 78.90 +4.60 74.30 40 2005 ---- 83.10B 71.70A 71.70A 81.30 +4.70 76.60 2010 ---- 85.60B 73.90A 73.90A 83.80 +4.80 79.00 2015 ---- 88.20B 76.20A 76.20A 86.40 +5.00 81.40 2020 ---- 90.90B 78.60A 78.60A 89.00 +5.10 83.90 2025 ---- 93.50B 81.00A 81.00A 91.70 +5.20 86.50 2030 ---- 96.30B 83.40A 83.40A 94.40 +5.40 89.00 2035 ---- 99.10B 85.90A 85.90A 97.10 +5.40 91.70 2040 ---- 101.90B 88.40A 88.40A 99.90 +5.60 94.30 2045 ---- 104.80B 91.00A 91.00A 102.70 +5.60 97.10 2050 ---- 107.70B 93.60A 93.60A 105.60 +5.80 99.80 9 2055 ---- 110.60B 96.30A 96.30A 108.50 +5.90 102.60 38 2060 ---- 113.60B 99.00A 99.00A 111.50 +6.00 105.50 2065 ---- 116.70B 101.80A 101.80A 114.50 +6.10 108.40 2070 ---- 119.80B 104.60A 104.60A 117.50 +6.20 111.30 30 2075 ---- 122.90B 107.50A 107.50A 120.60 +6.30 114.30 2080 ---- 126.10B 110.40A 110.40A 123.70 +6.30 117.40 2085 ---- 129.30B 113.30A 113.30A 126.90 +6.50 120.40 2090 ---- 132.50B 116.30A 116.30A 130.10 +6.60 123.50 2095 ---- 135.80B 119.30A 119.30A 133.40 +6.70 126.70 2100 ---- 139.20B 122.40A 122.40A 136.60 +6.70 129.90 10 2105 ---- 142.50B 125.50A 125.50A 140.00 +6.90 133.10 2110 ---- 145.90B 128.60A 128.60A 143.30 +6.90 136.40 2115 ---- 149.30B 131.80A 131.80A 146.70 +7.00 139.70 2120 ---- 152.80B 135.00A 135.00A 150.10 +7.10 143.00 2125 ---- 156.40B 138.30A 138.30A 153.60 +7.20 146.40 169 2130 ---- 159.80B 141.60A 141.60A 157.10 +7.30 149.80 2135 ---- 163.40B 144.90A 144.90A 160.60 +7.30 153.30 2140 ---- 167.00B 148.30A 148.30A 164.20 +7.40 156.80 2145 ---- 170.60B 151.70A 151.70A 167.80 +7.50 160.30 2150 ---- 174.40B 155.10A 155.10A 171.40 +7.50 163.90 2155 ---- 178.00B 158.70A 158.70A 175.00 +7.60 167.40 2160 ---- 181.70B 162.10A 162.10A 178.70 +7.60 171.10 2165 ---- 185.40B 165.70A 165.70A 182.40 +7.70 174.70 2170 ---- 189.20B 169.20A 169.20A 186.20 +7.80 178.40 2175 ---- 193.00B 172.90A 172.90A 189.90 +7.80 182.10 2180 ---- 196.80B 176.50A 176.50A 193.70 +7.90 185.80 2185 ---- 200.70B 180.10A 180.10A 197.60 +8.00 189.60 2190 ---- 204.50B 183.80A 183.80A 201.40 +8.10 193.30 2195 ---- 208.40B 187.60A 187.60A 205.30 +8.10 197.20 2200 ---- 212.40B 191.30A 191.30A 209.20 +8.20 201.00 2205 ---- 216.30B 195.10A 195.10A 213.10 +8.20 204.90 2210 ---- 220.30B 198.90A 198.90A 217.00 +8.30 208.70 2215 ---- 224.30B 202.70A 202.70A 221.00 +8.30 212.70 2220 ---- 228.30B 206.60A 206.60A 225.00 +8.40 216.60 2225 ---- 232.30B 210.40A 210.40A 229.00 +8.40 220.60 2230 ---- 236.40B 214.30A 214.30A 233.00 +8.50 224.50 2235 ---- 240.40B 218.30A 218.30A 237.10 +8.60 228.50 2240 ---- 244.50B 222.20A 222.20A 241.20 +8.60 232.60 2245 ---- 248.70B 226.20A 226.20A 245.30 +8.70 236.60 2250 ---- 252.80B 230.20A 230.20A 249.40 +8.70 240.70 2255 ---- 256.90B 234.20A 234.20A 253.50 +8.70 244.80 2260 ---- 261.10B 238.20A 238.20A 257.70 +8.80 248.90 2265 ---- 265.30B 242.30A 242.30A 261.90 +8.90 253.00 2270 ---- 269.50B 246.30A 246.30A 266.00 +8.90 257.10 2275 ---- 273.80B 250.40A 250.40A 270.30 +9.00 261.30 2280 ---- 278.00B 254.50A 254.50A 274.50 +9.00 265.50 2285 ---- 282.30B 258.70A 258.70A 278.70 +9.00 269.70 2290 ---- 286.50B 262.80A 262.80A 283.00 +9.10 273.90 2295 ---- 290.80B 267.00A 267.00A 287.30 +9.20 278.10 2300 ---- 295.20B 271.20A 271.20A 291.50 +9.10 282.40 2305 ---- 299.50B 275.40A 275.40A 295.90 +9.30 286.60 2310 ---- 303.80B 279.60A 279.60A 300.20 +9.30 290.90 2315 ---- 308.20B 283.80A 283.80A 304.50 +9.30 295.20 2320 ---- 312.60B 288.10A 288.10A 308.90 +9.40 299.50 2325 ---- 317.00B 292.40A 292.40A 313.20 +9.40 303.80 2330 ---- 321.40B 296.60A 296.60A 317.60 +9.40 308.20 2335 ---- 325.80B 300.90A 300.90A 322.00 +9.50 312.50 2340 ---- 330.20B 305.30A 305.30A 326.40 +9.50 316.90 2345 ---- 334.60B 309.60A 309.60A 330.80 +9.50 321.30 2350 ---- 339.10B 313.90A 313.90A 335.20 +9.50 325.70 2360 ---- 348.00B 322.70A 322.70A 344.10 +9.60 334.50 2370 ---- 357.00B 331.50A 331.50A 353.10 +9.70 343.40 2375 ---- 361.50B 335.90A 335.90A 357.60 +9.80 347.80 2380 ---- 366.00B 340.30A 340.30A 362.10 +9.80 352.30 2390 ---- 375.10B 349.20A 349.20A 371.10 +9.90 361.20 2400 ---- 384.20B 358.10A 358.10A 380.20 +9.90 370.30 2410 ---- 393.40B 367.10A 367.10A 389.30 +10.00 379.30 2420 ---- 402.60B 376.10A 376.10A 398.40 +10.00 388.40 2425 ---- 407.20B 380.60A 380.60A 403.00 +10.00 393.00 2430 ---- 411.80B 385.20A 385.20A 407.60 +10.10 397.50 2440 ---- 421.10B 394.30A 394.30A 416.80 +10.10 406.70 2450 ---- 430.40B 403.40A 403.40A 426.10 +10.20 415.90 2475 ---- 453.80B 426.50A 426.50A 449.40 +10.30 439.10 2500 ---- 477.40B 449.70A 449.70A 472.80 +10.40 462.40 2525 ---- 501.10B 473.20A 473.20A 496.50 +10.50 486.00 2550 ---- 525.00B 496.80A 496.80A 520.30 +10.60 509.70 2575 ---- 549.00B 520.50A 520.50A 544.30 +10.70 533.60 4 2600 ---- 573.20B 544.40A 544.40A 568.40 +10.80 557.60 10 2625 ---- 597.40B 568.50A 568.50A 592.60 +10.90 581.70 2750 ---- 720.20B 690.30A 690.30A 715.40 +11.20 704.20 8 2975 ---- 938.30B 925.40A 925.40A 940.20 +11.30 928.90 3000 ---- 965.60B 947.40A 947.40A 965.20 +11.30 953.90 3250 ---- 1214.80B 1198.60A 1198.60A 1215.20 +11.30 1203.90 3500 ---- 1464.10B 1449.20A 1449.20A 1465.20 +11.30 1453.90 4000 ---- 1962.50B 1950.60A 1950.60A 1965.20 +11.30 1953.90 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 -.20 .50 1 1275 ---- ---- ---- ---- .30 -.20 .50 1300 ---- ---- ---- ---- .40 -.20 .60 1325 ---- ---- ---- ---- .50 -.20 .70 1350 ---- ---- ---- ---- .70 -.20 .90 1 1375 ---- ---- ---- ---- .80 -.20 1.00 1400 ---- ---- ---- ---- 1.10 -.10 1.20 1425 ---- ---- ---- ---- 1.30 -.10 1.40 1440 ---- ---- ---- ---- 1.50 .00 1.50 1450 ---- ---- ---- ---- 1.60 .00 1.60 1460 ---- ---- ---- ---- 1.70 -.10 1.80 1470 ---- ---- ---- ---- 1.90 .00 1.90 1475 ---- ---- ---- ---- 1.90 .00 1.90 1480 ---- ---- ---- ---- 2.00 .00 2.00 1490 ---- ---- ---- ---- 2.20 .00 2.20 1500 ---- ---- ---- ---- 2.40 +.10 2.30 46 1510 ---- ---- ---- ---- 2.60 +.10 2.50 1520 ---- ---- ---- ---- 2.80 +.10 2.70 1525 ---- ---- ---- ---- 2.90 +.10 2.80 1530 ---- ---- ---- ---- 3.00 +.10 2.90 1540 ---- ---- ---- ---- 3.20 +.10 3.10 1545 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 1550 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1555 ---- ---- ---- ---- 3.60 +.10 3.50 1560 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 1565 ---- 3.80B ---- 3.80B 3.90 +.20 3.70 1570 ---- 4.00B ---- 4.00B 4.10 +.20 3.90 1575 ---- 4.20B ---- 4.20B 4.20 +.20 4.00 1580 ---- 4.30B ---- 4.30B 4.40 +.20 4.20 1585 ---- 4.50B ---- 4.50B 4.60 +.20 4.40 1590 ---- 4.70B ---- 4.70B 4.70 +.20 4.50 1595 ---- 4.90B ---- 4.90B 4.90 +.20 4.70 1 1600 ---- 5.10B ---- 5.10B 5.10 +.20 4.90 200 1605 ---- 5.30B ---- 5.30B 5.30 +.20 5.10 1610 ---- 5.50B ---- 5.50B 5.50 +.20 5.30 1615 ---- 5.70B ---- 5.70B 5.70 +.20 5.50 1620 ---- 5.90B ---- 5.90B 5.90 +.20 5.70 1625 ---- 6.10B ---- 6.10B 6.10 +.20 5.90 1630 ---- 6.30B ---- 6.30B 6.40 +.30 6.10 1635 ---- 6.60B 6.30A 6.30A 6.60 +.20 6.40 1640 ---- 6.80B ---- 6.80B 6.80 +.20 6.60 1645 ---- 7.10B ---- 7.10B 7.10 +.30 6.80 1650 ---- 7.40B ---- 7.40B 7.40 +.30 7.10 1655 ---- 7.70B ---- 7.70B 7.60 +.20 7.40 1660 ---- 7.90B ---- 7.90B 7.90 +.30 7.60 1665 ---- 8.20B ---- 8.20B 8.20 +.30 7.90 1670 ---- 8.60B ---- 8.60B 8.50 +.30 8.20 1675 ---- 8.90B ---- 8.90B 8.80 +.30 8.50 1680 ---- 9.20B ---- 9.20B 9.20 +.40 8.80 1685 ---- 9.60B ---- 9.60B 9.50 +.40 9.10 1690 ---- 9.90B 9.40A 9.40A 9.90 +.40 9.50 1695 ---- 10.30B 9.70A 9.70A 10.20 +.40 9.80 1700 ---- 10.70B 10.10A 10.10A 10.60 +.40 10.20 630 1705 ---- 11.10B 10.40A 10.40A 11.00 +.50 10.50 1710 ---- 11.50B 10.80A 10.80A 11.40 +.50 10.90 1715 ---- 11.90B 11.20A 11.20A 11.80 +.50 11.30 1720 ---- 12.40B 11.60A 11.60A 12.30 +.60 11.70 1725 ---- 12.80B 12.00A 12.00A 12.70 +.60 12.10 1730 ---- 13.30B 12.40A 12.40A 13.20 +.60 12.60 1735 ---- 13.80B 12.80A 12.80A 13.70 +.60 13.10 1740 ---- 14.30B 13.30A 13.30A 14.20 +.70 13.50 2 1745 ---- 14.90B 13.70A 13.70A 14.70 +.70 14.00 1750 ---- 15.40B 14.20A 14.20A 15.30 +.80 14.50 1755 ---- 16.00B 14.70A 14.70A 15.90 +.80 15.10 1760 ---- 16.60B 15.20A 15.20A 16.40 +.80 15.60 1765 ---- 17.20B 15.70A 15.70A 17.10 +.90 16.20 1770 ---- 17.90B 16.30A 16.30A 17.70 +.90 16.80 1775 ---- 18.60B 16.90A 16.90A 18.30 +.90 17.40 1780 ---- 19.30B 17.50A 17.50A 19.00 +.90 18.10 1785 ---- 20.00B 18.10A 18.10A 19.70 +1.00 18.70 1790 ---- 20.70B 18.70A 18.70A 20.50 +1.10 19.40 2 1795 ---- 21.50B 19.40A 19.40A 21.20 +1.00 20.20 1800 ---- 22.30B 20.10A 20.10A 22.00 +1.10 20.90 267 1805 ---- 23.20B 20.80A 20.80A 22.80 +1.10 21.70 1810 ---- 24.00B 21.50A 21.50A 23.70 +1.20 22.50 1815 ---- 24.90B 22.30A 22.30A 24.60 +1.30 23.30 1820 ---- 25.90B 23.10A 23.10A 25.50 +1.30 24.20 1825 ---- 26.80B 23.90A 23.90A 26.40 +1.30 25.10 31 1830 ---- 27.80B 24.70A 24.70A 27.40 +1.40 26.00 1835 ---- 28.90B 25.60A 25.60A 28.40 +1.50 26.90 1840 ---- 30.00B 26.50A 26.50A 29.40 +1.50 27.90 1845 ---- 31.10B 27.50A 27.50A 30.50 +1.60 28.90 1850 ---- 32.20B 28.40A 28.40A 31.60 +1.60 30.00 283 1855 ---- 33.40B 29.40A 29.40A 32.80 +1.70 31.10 1860 ---- 34.60B 30.50A 30.50A 34.00 +1.80 32.20 1865 ---- 35.90B 31.50A 31.50A 35.20 +1.90 33.30 1870 ---- 37.20B 32.70A 32.70A 36.50 +2.00 34.50 1875 ---- 38.50B 33.80A 33.80A 37.80 +2.00 35.80 31 1880 ---- 39.90B 35.00A 35.00A 39.20 +2.20 37.00 1885 ---- 41.30B 36.20A 36.20A 40.60 +2.30 38.30 1890 ---- 42.80B 37.40A 37.40A 42.00 +2.30 39.70 1895 ---- 44.30B 38.70A 38.70A 43.50 +2.40 41.10 1900 40.90 45.80B 40.10A 45.80B 45.00 +2.50 100 42.50 196 1905 ---- 47.40B 41.40A 41.40A 46.60 +2.60 44.00 1910 ---- 49.10B 42.80A 42.80A 48.20 +2.70 45.50 1915 ---- 50.80B 44.30A 44.30A 49.90 +2.80 47.10 1920 ---- 52.50B 45.80A 45.80A 51.60 +2.90 48.70 100 1925 ---- 54.30B 47.30A 47.30A 53.30 +3.00 50.30 21 1930 ---- 56.10B 48.90A 48.90A 55.10 +3.10 52.00 1935 ---- 58.00B 50.50A 50.50A 56.90 +3.10 53.80 1940 ---- 59.90B 52.20A 52.20A 58.80 +3.30 55.50 1945 ---- 61.80B 53.90A 53.90A 60.70 +3.30 57.40 1950 ---- 63.80B 55.60A 55.60A 62.70 +3.50 59.20 20 1955 ---- 65.90B 57.40A 57.40A 64.70 +3.60 61.10 1 1960 ---- 68.00B 59.30A 59.30A 66.80 +3.70 63.10 1965 ---- 70.10B 61.10A 61.10A 68.90 +3.80 65.10 1970 ---- 72.30B 63.10A 63.10A 71.10 +4.00 67.10 1975 ---- 74.60B 65.10A 65.10A 73.30 +4.10 69.20 7 1980 ---- 76.90B 67.10A 67.10A 75.50 +4.10 71.40 1985 ---- 79.20B 69.10A 69.10A 77.80 +4.30 73.50 1990 ---- 81.60B 71.20A 71.20A 80.20 +4.40 75.80 1995 ---- 84.00B 73.40A 73.40A 82.60 +4.60 78.00 2000 ---- 86.50B 75.60A 75.60A 85.00 +4.60 80.40 44 2005 ---- 89.00B 77.80A 77.80A 87.50 +4.80 82.70 2010 ---- 91.60B 80.10A 80.10A 90.00 +4.90 85.10 2015 ---- 94.20B 82.40A 82.40A 92.60 +5.00 87.60 2020 ---- 96.80B 84.80A 84.80A 95.20 +5.10 90.10 2025 ---- 99.60B 87.20A 87.20A 97.80 +5.20 92.60 2030 ---- 102.30B 89.70A 89.70A 100.50 +5.30 95.20 210 2035 ---- 105.00B 92.20A 92.20A 103.30 +5.40 97.90 2040 ---- 107.90B 94.80A 94.80A 106.10 +5.60 100.50 2045 ---- 110.70B 97.40A 97.40A 108.90 +5.60 103.30 2050 ---- 113.80B 100.00A 100.00A 111.80 +5.80 106.00 150 2055 ---- 116.60B 102.70A 102.70A 114.70 +5.90 108.80 2060 ---- 119.60B 105.40A 105.40A 117.70 +6.00 111.70 2065 ---- 122.60B 108.20A 108.20A 120.70 +6.10 114.60 2070 ---- 125.70B 111.00A 111.00A 123.70 +6.20 117.50 1 2075 ---- 129.00B 113.90A 113.90A 126.80 +6.30 120.50 1 2080 ---- 132.00B 116.80A 116.80A 129.90 +6.30 123.60 15 2085 ---- 135.20B 119.70A 119.70A 133.00 +6.40 126.60 2090 ---- 138.40B 122.70A 122.70A 136.20 +6.50 129.70 2095 ---- 141.70B 125.70A 125.70A 139.40 +6.50 132.90 2100 ---- 145.10B 128.80A 128.80A 142.70 +6.70 136.00 2105 ---- 148.30B 131.90A 131.90A 146.00 +6.70 139.30 2110 ---- 151.70B 135.00A 135.00A 149.30 +6.80 142.50 2115 ---- 155.10B 138.20A 138.20A 152.70 +6.90 145.80 2120 ---- 158.50B 141.40A 141.40A 156.10 +7.00 149.10 2125 ---- 162.20B 144.60A 144.60A 159.50 +7.00 152.50 2130 ---- 165.50B 147.90A 147.90A 163.00 +7.10 155.90 2135 ---- 169.00B 151.20A 151.20A 166.50 +7.20 159.30 2140 ---- 172.60B 154.60A 154.60A 170.00 +7.20 162.80 2145 ---- 176.20B 157.90A 157.90A 173.60 +7.30 166.30 2150 ---- 180.10B 161.30A 161.30A 177.20 +7.40 169.80 2155 ---- 183.50B 164.80A 164.80A 180.80 +7.40 173.40 2160 ---- 187.20B 168.30A 168.30A 184.50 +7.60 176.90 2165 ---- 190.90B 171.80A 171.80A 188.10 +7.60 180.50 2170 ---- 194.60B 175.30A 175.30A 191.80 +7.60 184.20 2175 ---- 198.40B 178.90A 178.90A 195.60 +7.70 187.90 2180 ---- 202.10B 182.50A 182.50A 199.30 +7.80 191.50 2185 ---- 206.00B 186.10A 186.10A 203.10 +7.80 195.30 2190 ---- 209.80B 189.80A 189.80A 206.90 +7.90 199.00 2195 ---- 213.60B 193.50A 193.50A 210.80 +8.00 202.80 2200 ---- 217.50B 197.20A 197.20A 214.60 +8.00 206.60 2205 ---- 221.40B 200.90A 200.90A 218.50 +8.10 210.40 2210 ---- 225.30B 204.70A 204.70A 222.40 +8.20 214.20 2215 ---- 229.30B 208.50A 208.50A 226.30 +8.20 218.10 2220 ---- 233.30B 212.30A 212.30A 230.30 +8.30 222.00 2225 ---- 237.20B 216.10A 216.10A 234.20 +8.30 225.90 2230 ---- 241.20B 220.00A 220.00A 238.20 +8.40 229.80 2235 ---- 245.30B 223.90A 223.90A 242.20 +8.40 233.80 2240 ---- 249.30B 227.80A 227.80A 246.30 +8.50 237.80 2245 ---- 253.40B 231.70A 231.70A 250.30 +8.50 241.80 2250 ---- 257.50B 235.60A 235.60A 254.40 +8.60 245.80 2255 ---- 261.60B 239.60A 239.60A 258.50 +8.70 249.80 2260 ---- 265.70B 243.60A 243.60A 262.60 +8.70 253.90 2265 ---- 269.80B 247.60A 247.60A 266.70 +8.70 258.00 2270 ---- 274.00B 251.60A 251.60A 270.80 +8.80 262.00 2275 ---- 278.20B 255.60A 255.60A 275.00 +8.80 266.20 2280 ---- 282.30B 259.70A 259.70A 279.10 +8.80 270.30 2285 ---- 286.60B 263.80A 263.80A 283.30 +8.90 274.40 2290 ---- 290.80B 267.90A 267.90A 287.50 +8.90 278.60 2295 ---- 295.00B 272.00A 272.00A 291.70 +8.90 282.80 2300 ---- 299.30B 276.10A 276.10A 296.00 +9.00 287.00 2305 ---- 303.60B 280.30A 280.30A 300.20 +9.00 291.20 2310 ---- 307.80B 284.50A 284.50A 304.50 +9.10 295.40 2315 ---- 312.10B 288.60A 288.60A 308.80 +9.20 299.60 2320 ---- 316.50B 292.80A 292.80A 313.10 +9.20 303.90 2325 ---- 320.80B 297.10A 297.10A 317.40 +9.20 308.20 2330 ---- 325.10B 301.30A 301.30A 321.70 +9.30 312.40 2335 ---- 329.50B 305.50A 305.50A 326.00 +9.30 316.70 2340 ---- 333.90B 309.80A 309.80A 330.40 +9.40 321.00 2345 ---- 338.20B 314.10A 314.10A 334.70 +9.30 325.40 2350 ---- 342.60B 318.40A 318.40A 339.10 +9.40 329.70 2360 ---- 351.50B 327.00A 327.00A 347.90 +9.50 338.40 2370 ---- 360.30B 335.70A 335.70A 356.70 +9.50 347.20 2375 ---- 364.80B 340.00A 340.00A 361.10 +9.50 351.60 2380 ---- 369.30B 344.40A 344.40A 365.60 +9.60 356.00 2390 ---- 378.20B 353.20A 353.20A 374.50 +9.60 364.90 2400 ---- 387.30B 362.00A 362.00A 383.40 +9.60 373.80 2410 ---- 396.30B 370.90A 370.90A 392.40 +9.70 382.70 2420 ---- 405.40B 379.80A 379.80A 401.50 +9.80 391.70 2425 ---- 410.00B 384.30A 384.30A 406.00 +9.80 396.20 2430 ---- 414.50B 388.70A 388.70A 410.60 +9.90 400.70 2440 ---- 423.70B 397.70A 397.70A 419.70 +9.90 409.80 2450 ---- 432.90B 406.80A 406.80A 428.80 +9.90 418.90 2475 ---- 456.00B 429.60A 429.60A 451.90 +10.10 441.80 2500 ---- 479.40B 452.60A 452.60A 475.10 +10.20 464.90 2525 ---- 502.90B 475.80A 475.80A 498.50 +10.20 488.30 2550 ---- 526.60B 499.20A 499.20A 522.10 +10.30 511.80 2575 ---- 550.40B 522.70A 522.70A 545.90 +10.50 535.40 2600 ---- 574.40B 546.40A 546.40A 569.80 +10.60 559.20 6 13 2625 ---- 598.50B 570.20A 570.20A 593.80 +10.60 583.20 2700 ---- 671.40B 642.50A 642.50A 666.70 +10.90 655.80 3000 ---- 964.70B 947.30A 947.30A 965.20 +11.30 953.90 3400 ---- 1363.30B 1348.70A 1348.70A 1365.20 +11.30 1353.90 4000 ---- 1961.20B 1952.00A 1952.00A 1965.20 +11.30 1953.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .50 .00 .50 1275 ---- ---- ---- ---- .60 -.10 .70 1300 ---- ---- ---- ---- .70 -.10 .80 1325 ---- ---- ---- ---- .80 -.10 .90 1350 ---- ---- ---- ---- 1.00 -.10 1.10 1375 ---- ---- ---- ---- 1.20 -.10 1.30 1400 ---- ---- ---- ---- 1.40 -.10 1.50 1425 ---- ---- ---- ---- 1.70 -.10 1.80 1450 ---- ---- ---- ---- 2.00 -.10 2.10 1460 ---- ---- ---- ---- 2.20 .00 2.20 1470 ---- ---- ---- ---- 2.30 -.10 2.40 1475 ---- ---- ---- ---- 2.40 .00 2.40 1480 ---- ---- ---- ---- 2.50 .00 2.50 1490 ---- ---- ---- ---- 2.70 .00 2.70 1500 ---- ---- ---- ---- 2.90 .00 2.90 1510 ---- ---- ---- ---- 3.10 .00 3.10 1520 ---- ---- ---- ---- 3.30 .00 3.30 1525 ---- ---- ---- ---- 3.40 .00 3.40 1530 ---- ---- ---- ---- 3.60 .00 3.60 1540 ---- ---- ---- ---- 3.90 +.10 3.80 1545 ---- ---- ---- ---- 4.00 .00 4.00 1550 ---- ---- ---- ---- 4.20 +.10 4.10 1555 ---- ---- ---- ---- 4.30 +.10 4.20 1560 ---- ---- ---- ---- 4.50 +.10 4.40 1565 ---- 4.60B ---- 4.60B 4.60 +.10 4.50 1570 ---- ---- ---- ---- 4.80 +.10 4.70 1575 ---- ---- ---- ---- 5.00 +.10 4.90 1580 ---- 5.10B ---- 5.10B 5.20 +.20 5.00 1585 ---- 5.30B ---- 5.30B 5.40 +.20 5.20 1590 ---- 5.50B ---- 5.50B 5.60 +.20 5.40 1595 ---- 5.70B ---- 5.70B 5.80 +.20 5.60 1600 ---- 5.90B ---- 5.90B 6.00 +.20 5.80 1605 ---- 6.20B ---- 6.20B 6.20 +.20 6.00 1610 ---- 6.40B ---- 6.40B 6.50 +.30 6.20 1615 ---- 6.60B ---- 6.60B 6.70 +.30 6.40 1620 ---- ---- ---- ---- 6.90 +.20 6.70 1625 ---- 7.00B ---- 7.00B 7.20 +.30 6.90 1630 ---- 7.30B ---- 7.30B 7.40 +.30 7.10 1635 ---- 7.50B ---- 7.50B 7.70 +.30 7.40 1640 ---- 7.80B ---- ---- 8.00 +.30 7.70 1645 ---- 8.10B ---- 8.10B 8.30 +.40 7.90 1650 ---- 8.40B ---- 8.40B 8.50 +.30 8.20 1655 ---- 8.70B ---- 8.70B 8.80 +.30 8.50 1660 ---- 9.00B ---- 9.00B 9.20 +.40 8.80 1665 ---- 9.30B ---- 9.30B 9.50 +.40 9.10 1670 ---- 9.60B ---- 9.60B 9.80 +.40 9.40 1675 ---- 10.00B ---- 10.00B 10.10 +.40 9.70 1680 ---- 10.30B ---- 10.30B 10.50 +.50 10.00 1685 ---- 10.70B 10.30A 10.30A 10.80 +.40 10.40 1690 ---- 11.00B ---- 11.00B 11.20 +.50 10.70 1695 ---- 11.40B 11.00A 11.00A 11.60 +.50 11.10 1700 ---- 11.80B 11.40A 11.40A 12.00 +.50 11.50 1705 ---- 12.20B 11.80A 11.80A 12.40 +.50 11.90 1710 ---- 12.70B 12.10A 12.10A 12.80 +.50 12.30 1715 ---- 13.10B 12.50A 12.50A 13.20 +.50 12.70 1720 ---- 13.60B 13.00A 13.00A 13.70 +.60 13.10 1725 ---- 14.10B 13.40A 13.40A 14.20 +.60 13.60 1730 ---- 14.60B 13.80A 13.80A 14.60 +.60 14.00 1735 ---- 15.10B 14.30A 14.30A 15.10 +.60 14.50 1740 ---- 15.60B 14.70A 14.70A 15.70 +.70 15.00 1745 ---- 16.20B 15.20A 15.20A 16.20 +.70 15.50 1750 ---- 16.70B 15.70A 15.70A 16.80 +.70 16.10 1755 ---- 17.30B 16.20A 16.20A 17.30 +.70 16.60 1760 ---- 17.90B 16.80A 16.80A 17.90 +.70 17.20 1765 ---- 18.60B 17.30A 17.30A 18.50 +.70 17.80 1770 ---- 19.20B 17.90A 17.90A 19.20 +.80 18.40 1775 ---- 19.90B 18.50A 18.50A 19.80 +.80 19.00 1780 ---- 20.60B 19.10A 19.10A 20.50 +.80 19.70 1785 ---- 21.30B 19.70A 19.70A 21.20 +.90 20.30 1790 ---- 22.10B 20.40A 20.40A 22.00 +1.00 21.00 1795 ---- 22.90B 21.00A 21.00A 22.80 +1.10 21.70 1800 ---- 23.70B 21.70A 21.70A 23.60 +1.10 22.50 1805 ---- 24.50B 22.40A 22.40A 24.40 +1.10 23.30 1810 ---- 25.40B 23.20A 23.20A 25.20 +1.10 24.10 1815 ---- 26.30B 24.00A 24.00A 26.10 +1.20 24.90 1820 ---- 27.20B 24.80A 24.80A 27.00 +1.30 25.70 1825 ---- 28.20B 25.60A 25.60A 28.00 +1.40 26.60 1830 ---- 29.10B 26.40A 26.40A 29.00 +1.50 27.50 1835 ---- 30.20B 27.30A 27.30A 30.00 +1.50 28.50 1840 ---- 31.20B 28.20A 28.20A 31.00 +1.60 29.40 1845 ---- 32.30B 29.10A 29.10A 32.10 +1.60 30.50 1850 ---- 33.40B 30.10A 30.10A 33.20 +1.70 31.50 1855 ---- 34.60B 31.10A 31.10A 34.30 +1.80 32.50 1860 ---- 35.80B 32.10A 32.10A 35.50 +1.90 33.60 1865 ---- 37.00B 33.20A 33.20A 36.60 +1.80 34.80 1870 ---- 38.30B 34.30A 34.30A 37.90 +1.90 36.00 1875 ---- 39.60B 35.40A 35.40A 39.10 +1.90 37.20 1880 ---- 40.90B 36.60A 36.60A 40.40 +2.00 38.40 1885 ---- 42.30B 37.80A 37.80A 41.70 +2.00 39.70 1890 ---- 43.70B 39.00A 39.00A 43.10 +2.10 41.00 1895 ---- 45.10B 40.30A 40.30A 44.50 +2.20 42.30 1900 ---- 46.60B 41.50A 41.50A 45.90 +2.20 43.70 1905 ---- 48.20B 42.90A 42.90A 47.40 +2.30 45.10 1910 ---- 49.70B 44.30A 44.30A 48.90 +2.30 46.60 1915 ---- 51.30B 45.70A 45.70A 50.50 +2.40 48.10 1920 ---- 53.00B 47.10A 47.10A 52.10 +2.40 49.70 1925 ---- 54.70B 48.60A 48.60A 53.70 +2.50 51.20 1930 ---- 56.40B 50.10A 50.10A 55.40 +2.50 52.90 1935 ---- 58.20B 51.70A 51.70A 57.20 +2.70 54.50 1940 ---- 60.00B 53.30A 53.30A 58.90 +2.60 56.30 1945 ---- 61.90B 54.90A 54.90A 60.80 +2.80 58.00 1950 ---- 63.80B 56.60A 56.60A 62.60 +2.80 59.80 1955 ---- 65.80B 58.30A 58.30A 64.50 +2.90 61.60 1960 ---- 67.80B 60.10A 60.10A 66.50 +3.00 63.50 1965 ---- 69.80B 61.90A 61.90A 68.50 +3.10 65.40 1970 ---- 71.90B 63.70A 63.70A 70.50 +3.10 67.40 1975 ---- 74.00B 65.60A 65.60A 72.60 +3.20 69.40 1980 ---- 76.20B 67.50A 67.50A 74.80 +3.40 71.40 1985 ---- 78.40B 69.50A 69.50A 76.90 +3.40 73.50 1990 ---- 80.70B 71.50A 71.50A 79.20 +3.60 75.60 1995 ---- 83.00B 73.60A 73.60A 81.40 +3.70 77.70 2000 ---- 85.30B 75.70A 75.70A 83.80 +3.90 79.90 2005 ---- 87.70B 77.80A 77.80A 86.10 +3.90 82.20 2010 ---- 90.10B 80.00A 80.00A 88.50 +4.10 84.40 2015 ---- 92.60B 82.20A 82.20A 91.00 +4.20 86.80 1 2020 ---- 95.10B 84.50A 84.50A 93.50 +4.40 89.10 2025 ---- 97.70B 86.80A 86.80A 96.00 +4.50 91.50 2030 ---- 100.30B 89.10A 89.10A 98.60 +4.60 94.00 2035 ---- 102.90B 91.50A 91.50A 101.20 +4.70 96.50 2040 ---- 105.60B 93.90A 93.90A 103.90 +4.90 99.00 2045 ---- 108.30B 96.40A 96.40A 106.60 +5.00 101.60 2050 ---- 111.10B 98.90A 98.90A 109.30 +5.10 104.20 2055 ---- 113.90B 101.40A 101.40A 112.10 +5.20 106.90 2060 ---- 116.70B 104.00A 104.00A 114.90 +5.30 109.60 2065 ---- 119.60B 106.70A 106.70A 117.80 +5.50 112.30 2070 ---- 122.60B 109.40A 109.40A 120.70 +5.60 115.10 2075 ---- 125.50B 112.10A 112.10A 123.60 +5.60 118.00 2080 ---- 128.50B 114.80A 114.80A 126.60 +5.70 120.90 2085 ---- 131.60B 117.60A 117.60A 129.60 +5.80 123.80 2090 ---- 134.70B 120.50A 120.50A 132.70 +6.00 126.70 2095 ---- 137.80B 123.30A 123.30A 135.80 +6.10 129.70 2100 ---- 141.00B 126.20A 126.20A 138.90 +6.10 132.80 2105 ---- 144.10B 129.20A 129.20A 142.10 +6.30 135.80 2110 ---- 147.30B 132.20A 132.20A 145.30 +6.40 138.90 2115 ---- 150.60B 135.20A 135.20A 148.50 +6.40 142.10 2120 ---- 153.90B 138.30A 138.30A 151.80 +6.50 145.30 2125 ---- 157.20B 141.40A 141.40A 155.10 +6.60 148.50 2130 ---- 160.60B 144.50A 144.50A 158.40 +6.70 151.70 2135 ---- 164.00B 147.70A 147.70A 161.80 +6.80 155.00 2140 ---- 167.40B 150.90A 150.90A 165.20 +6.80 158.40 2145 ---- 170.90B 154.10A 154.10A 168.60 +6.90 161.70 2150 ---- 174.50B 157.40A 157.40A 172.10 +7.00 165.10 2155 ---- 177.90B 160.70A 160.70A 175.60 +7.10 168.50 2160 ---- 181.40B 164.00A 164.00A 179.10 +7.10 172.00 2165 ---- 185.00B 167.40A 167.40A 182.60 +7.20 175.40 2170 ---- 188.60B 170.80A 170.80A 186.20 +7.30 178.90 2175 ---- 192.20B 174.20A 174.20A 189.80 +7.30 182.50 2180 ---- 195.90B 177.70A 177.70A 193.40 +7.40 186.00 2185 ---- 199.50B 181.20A 181.20A 197.10 +7.50 189.60 2190 ---- 203.20B 184.70A 184.70A 200.80 +7.60 193.20 2195 ---- 207.00B 188.30A 188.30A 204.50 +7.60 196.90 2200 ---- 210.70B 191.80A 191.80A 208.20 +7.70 200.50 2205 ---- 214.50B 195.40A 195.40A 212.00 +7.80 204.20 2210 ---- 218.30B 199.10A 199.10A 215.80 +7.90 207.90 2215 ---- 222.10B 202.70A 202.70A 219.60 +7.90 211.70 2220 ---- 226.00B 206.40A 206.40A 223.40 +8.00 215.40 2225 ---- 229.80B 210.10A 210.10A 227.20 +8.00 219.20 2230 ---- 233.70B 213.80A 213.80A 231.10 +8.10 223.00 2235 ---- 237.60B 217.60A 217.60A 235.00 +8.10 226.90 2240 ---- 241.60B 221.40A 221.40A 238.90 +8.20 230.70 2245 ---- 245.50B 225.20A 225.20A 242.80 +8.20 234.60 2250 ---- 249.50B 229.00A 229.00A 246.80 +8.30 238.50 2255 ---- 253.50B 232.80A 232.80A 250.70 +8.30 242.40 2260 ---- 257.50B 236.70A 236.70A 254.70 +8.40 246.30 2265 ---- 261.50B 240.60A 240.60A 258.70 +8.40 250.30 2270 ---- 265.60B 244.50A 244.50A 262.70 +8.50 254.20 2275 ---- 269.60B 248.40A 248.40A 266.80 +8.60 258.20 2280 ---- 273.70B 252.40A 252.40A 270.80 +8.60 262.20 2285 ---- 277.80B 256.30A 256.30A 274.90 +8.60 266.30 2290 ---- 281.90B 260.30A 260.30A 279.00 +8.70 270.30 2295 ---- 286.00B 264.30A 264.30A 283.10 +8.70 274.40 2300 ---- 290.20B 268.30A 268.30A 287.20 +8.70 278.50 2305 ---- 294.30B 272.40A 272.40A 291.30 +8.70 282.60 2310 ---- 298.50B 276.40A 276.40A 295.50 +8.80 286.70 2315 ---- 302.70B 280.50A 280.50A 299.70 +8.90 290.80 2320 ---- 306.90B 284.60A 284.60A 303.80 +8.90 294.90 2325 ---- 311.10B 288.70A 288.70A 308.00 +8.90 299.10 2330 ---- 315.40B 292.80A 292.80A 312.30 +9.00 303.30 2335 ---- 319.60B 296.90A 296.90A 316.50 +9.00 307.50 2340 ---- 323.90B 301.10A 301.10A 320.70 +9.00 311.70 2345 ---- 328.10B 305.20A 305.20A 325.00 +9.10 315.90 2350 ---- 332.40B 309.40A 309.40A 329.20 +9.10 320.10 2355 ---- 336.70B 313.60A 313.60A 333.50 +9.10 324.40 2360 ---- 341.10B 317.80A 317.80A 337.80 +9.20 328.60 2370 ---- 349.70B 326.30A 326.30A 346.50 +9.30 337.20 2375 ---- 354.10B 330.50A 330.50A 350.80 +9.30 341.50 2380 ---- 358.50B 334.80A 334.80A 355.10 +9.30 345.80 2390 ---- 367.20B 343.40A 343.40A 363.90 +9.40 354.50 2400 ---- 376.10B 352.00A 352.00A 372.60 +9.40 363.20 2410 ---- 384.90B 360.70A 360.70A 381.50 +9.50 372.00 2420 ---- 393.80B 369.40A 369.40A 390.30 +9.50 380.80 2425 ---- 398.30B 373.80A 373.80A 394.80 +9.60 385.20 2430 ---- 402.80B 378.10A 378.10A 399.20 +9.60 389.60 2440 ---- 411.80B 387.00A 387.00A 408.20 +9.70 398.50 2450 ---- 420.80B 395.80A 395.80A 417.20 +9.70 407.50 2460 ---- 429.90B 404.70A 404.70A 426.20 +9.80 416.40 2475 ---- 443.50B 418.10A 418.10A 439.80 +9.80 430.00 2500 ---- 466.50B 440.70A 440.70A 462.70 +10.00 452.70 2525 ---- 489.60B 463.50A 463.50A 485.70 +10.00 475.70 2550 ---- 513.00B 486.50A 486.50A 509.00 +10.20 498.80 2575 ---- 536.40B 509.70A 509.70A 532.40 +10.20 522.20 2600 ---- 560.10B 533.00A 533.00A 556.00 +10.30 545.70 2625 ---- 583.90B 556.50A 556.50A 579.70 +10.40 569.30 2650 ---- 607.80B 580.20A 580.20A 603.60 +10.50 593.10 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 ---- ---- ---- ---- .10 .00 .10 1075 ---- ---- ---- ---- .20 .00 .20 1090 ---- ---- ---- ---- .20 .00 .20 1100 ---- ---- ---- ---- .20 .00 .20 1110 ---- ---- ---- ---- .20 .00 .20 1120 ---- ---- ---- ---- .20 .00 .20 1125 ---- ---- ---- ---- .20 .00 .20 1130 ---- ---- ---- ---- .30 .00 .30 1140 ---- ---- ---- ---- .30 .00 .30 1150 ---- ---- ---- ---- .30 .00 .30 1160 ---- ---- ---- ---- .30 .00 .30 1170 ---- ---- ---- ---- .40 .00 .40 1175 ---- ---- ---- ---- .40 .00 .40 1180 ---- ---- ---- ---- .40 .00 .40 1190 ---- ---- ---- ---- .40 .00 .40 1195 ---- ---- ---- ---- .40 .00 .40 1200 ---- ---- ---- ---- .40 .00 .40 1205 ---- ---- ---- ---- .50 .00 .50 1210 ---- ---- ---- ---- .50 .00 .50 1215 ---- ---- ---- ---- .50 .00 .50 1220 ---- ---- ---- ---- .50 .00 .50 1225 ---- ---- ---- ---- .50 .00 .50 1230 ---- ---- ---- ---- .60 .00 .60 1235 ---- ---- ---- ---- .60 .00 .60 1240 ---- ---- ---- ---- .60 .00 .60 1245 ---- ---- ---- ---- .60 .00 .60 1250 ---- ---- ---- ---- .60 .00 .60 1255 ---- ---- ---- ---- .70 .00 .70 1260 ---- ---- ---- ---- .70 .00 .70 1265 ---- ---- ---- ---- .70 .00 .70 1270 ---- ---- ---- ---- .70 .00 .70 1275 ---- ---- ---- ---- .80 .00 .80 1280 ---- ---- ---- ---- .80 .00 .80 1285 ---- ---- ---- ---- .80 .00 .80 1290 ---- ---- ---- ---- .90 .00 .90 1295 ---- ---- ---- ---- .90 .00 .90 1300 ---- ---- ---- ---- .90 .00 .90 1000 1305 ---- ---- ---- ---- 1.00 .00 1.00 1310 ---- ---- ---- ---- 1.00 .00 1.00 1315 ---- ---- ---- ---- 1.00 .00 1.00 1320 ---- ---- ---- ---- 1.10 .00 1.10 1325 ---- ---- ---- ---- 1.10 .00 1.10 1330 ---- ---- ---- ---- 1.10 .00 1.10 1335 ---- ---- ---- ---- 1.20 .00 1.20 1340 ---- ---- ---- ---- 1.20 .00 1.20 1345 ---- ---- ---- ---- 1.30 .00 1.30 1350 ---- ---- ---- ---- 1.30 .00 1.30 1355 ---- ---- ---- ---- 1.40 +.10 1.30 1360 ---- ---- ---- ---- 1.40 .00 1.40 1365 ---- ---- ---- ---- 1.40 .00 1.40 1370 ---- ---- ---- ---- 1.50 .00 1.50 1375 ---- ---- ---- ---- 1.60 +.10 1.50 1380 ---- ---- ---- ---- 1.60 .00 1.60 1385 ---- ---- ---- ---- 1.70 +.10 1.60 1390 ---- ---- ---- ---- 1.70 .00 1.70 1395 ---- ---- ---- ---- 1.80 .00 1.80 1400 ---- ---- ---- ---- 1.80 .00 1.80 1405 ---- ---- ---- ---- 1.90 .00 1.90 1410 ---- ---- ---- ---- 2.00 .00 2.00 1415 ---- ---- ---- ---- 2.00 .00 2.00 1420 ---- ---- ---- ---- 2.10 .00 2.10 1425 ---- ---- ---- ---- 2.20 .00 2.20 1430 ---- ---- ---- ---- 2.30 +.10 2.20 1435 ---- ---- ---- ---- 2.30 .00 2.30 1440 ---- ---- ---- ---- 2.40 .00 2.40 1445 ---- ---- ---- ---- 2.50 .00 2.50 1450 ---- ---- ---- ---- 2.60 .00 2.60 1455 ---- ---- ---- ---- 2.70 +.10 2.60 1460 ---- ---- ---- ---- 2.80 +.10 2.70 1465 ---- ---- ---- ---- 2.90 +.10 2.80 1470 ---- ---- ---- ---- 3.00 +.10 2.90 1475 ---- ---- ---- ---- 3.10 +.10 3.00 1480 ---- ---- ---- ---- 3.20 +.10 3.10 1485 ---- ---- ---- ---- 3.30 +.10 3.20 1490 ---- ---- ---- ---- 3.50 +.20 3.30 1495 ---- ---- ---- ---- 3.60 +.10 3.50 1500 ---- ---- ---- ---- 3.70 +.10 3.60 113 1505 ---- ---- ---- ---- 3.80 +.10 3.70 1510 ---- ---- ---- ---- 4.00 +.20 3.80 1515 ---- ---- ---- ---- 4.10 +.10 4.00 1520 ---- ---- ---- ---- 4.30 +.20 4.10 1525 ---- ---- ---- ---- 4.40 +.10 4.30 1530 ---- ---- ---- ---- 4.60 +.20 4.40 1535 ---- ---- ---- ---- 4.70 +.10 4.60 1540 ---- ---- ---- ---- 4.90 +.20 4.70 1545 ---- ---- ---- ---- 5.10 +.20 4.90 1550 ---- ---- ---- ---- 5.20 +.10 5.10 1555 ---- 5.30B ---- 5.30B 5.40 +.20 5.20 1560 ---- 5.50B ---- 5.50B 5.60 +.20 5.40 1565 ---- 5.70B ---- 5.70B 5.80 +.20 5.60 1570 5.90 5.90 5.90 5.90 6.00 +.20 2 5.80 1575 ---- 6.10B ---- 6.10B 6.20 +.20 6.00 1580 ---- 6.30B ---- 6.30B 6.40 +.20 6.20 1585 ---- 6.50B ---- 6.50B 6.70 +.30 6.40 1590 ---- 6.80B ---- 6.80B 6.90 +.20 6.70 1595 ---- ---- ---- ---- 7.10 +.20 6.90 1600 ---- ---- ---- ---- 7.40 +.30 7.10 436 1605 ---- ---- ---- ---- 7.60 +.20 7.40 1610 ---- ---- ---- ---- 7.90 +.30 7.60 1615 ---- ---- ---- ---- 8.10 +.20 7.90 1620 ---- ---- ---- ---- 8.40 +.20 8.20 1625 ---- ---- ---- ---- 8.70 +.30 8.40 1630 ---- ---- ---- ---- 9.00 +.30 8.70 1635 ---- ---- ---- ---- 9.30 +.30 9.00 1640 ---- ---- ---- ---- 9.60 +.30 9.30 1645 ---- ---- ---- ---- 9.90 +.30 9.60 1650 ---- 10.00B ---- 10.00B 10.30 +.40 9.90 1 1655 ---- ---- ---- ---- 10.60 +.30 10.30 1660 ---- ---- ---- ---- 10.90 +.30 10.60 1665 ---- 11.00B ---- 11.00B 11.30 +.40 10.90 1670 ---- 11.40B ---- 11.40B 11.70 +.40 11.30 1675 ---- 11.80B ---- 11.80B 12.10 +.40 11.70 100 1680 ---- 12.20B ---- 12.20B 12.50 +.50 12.00 1685 ---- 12.60B ---- 12.60B 12.90 +.50 12.40 1690 ---- 13.00B ---- 13.00B 13.30 +.50 12.80 1695 ---- 13.40B ---- 13.40B 13.70 +.50 13.20 1700 ---- 13.90B 13.60A 13.60A 14.20 +.50 13.70 1705 ---- 14.40B 14.00A 14.00A 14.70 +.60 14.10 1710 ---- 14.80B 14.50A 14.50A 15.10 +.50 14.60 1715 ---- 15.30B 14.90A 14.90A 15.60 +.60 15.00 1720 ---- 15.90B 15.40A 15.40A 16.10 +.60 15.50 1725 ---- 16.40B 15.90A 15.90A 16.70 +.70 16.00 1730 ---- 17.00B 16.40A 16.40A 17.20 +.70 16.50 1735 ---- 17.50B 16.90A 16.90A 17.80 +.70 17.10 1740 ---- 18.10B 17.40A 17.40A 18.40 +.80 17.60 1745 ---- 18.70B 18.00A 18.00A 19.00 +.80 18.20 1750 ---- 19.40B 18.50A 18.50A 19.60 +.80 18.80 251 1755 ---- 20.00B 19.10A 19.10A 20.30 +.90 19.40 1760 ---- 20.70B 19.70A 19.70A 20.90 +.90 20.00 1765 ---- 21.40B 20.30A 20.30A 21.60 +.90 20.70 1770 ---- 22.10B 20.90A 20.90A 22.30 +.90 21.40 1775 ---- 22.90B 21.60A 21.60A 23.10 +1.00 22.10 1780 ---- 23.70B 22.30A 22.30A 23.90 +1.10 22.80 1785 ---- 24.50B 23.00A 23.00A 24.60 +1.10 23.50 1790 ---- 25.30B 23.70A 23.70A 25.50 +1.20 24.30 1795 ---- 26.20B 24.50A 24.50A 26.30 +1.20 25.10 1800 ---- 27.10B 25.20A 25.20A 27.20 +1.30 25.90 300 1805 ---- 28.00B 26.00A 26.00A 28.10 +1.40 26.70 1810 ---- 28.90B 26.80A 26.80A 29.00 +1.40 27.60 1815 ---- 29.90B 27.70A 27.70A 30.00 +1.50 28.50 1820 ---- 30.90B 28.60A 28.60A 30.90 +1.40 29.50 1825 ---- 31.90B 29.50A 29.50A 32.00 +1.60 30.40 1830 ---- 33.00B 30.40A 30.40A 33.00 +1.60 31.40 1835 ---- 34.10B 31.40A 31.40A 34.10 +1.70 32.40 1840 ---- 35.20B 32.40A 32.40A 35.20 +1.70 33.50 1845 ---- 36.40B 33.40A 33.40A 36.30 +1.70 34.60 1850 ---- 37.60B 34.40A 34.40A 37.50 +1.80 35.70 170 1855 ---- 38.80B 35.50A 35.50A 38.70 +1.90 36.80 1860 ---- 40.10B 36.60A 36.60A 40.00 +2.00 38.00 1865 ---- 41.40B 37.80A 37.80A 41.30 +2.10 39.20 1870 ---- 42.70B 38.90A 38.90A 42.60 +2.10 40.50 1875 ---- 44.10B 40.20A 40.20A 43.90 +2.20 41.70 1880 ---- 45.50B 41.40A 41.40A 45.30 +2.20 43.10 75 1885 ---- 47.00B 42.70A 42.70A 46.70 +2.30 44.40 1890 ---- 48.50B 44.00A 44.00A 48.20 +2.40 45.80 1895 ---- 50.00B 45.30A 45.30A 49.70 +2.50 47.20 1900 ---- 51.50B 46.70A 46.70A 51.20 +2.50 48.70 1 1 1905 ---- 53.10B 48.10A 48.10A 52.80 +2.60 50.20 1910 ---- 54.80B 49.60A 49.60A 54.40 +2.70 51.70 1915 ---- 56.50B 51.10A 51.10A 56.00 +2.70 53.30 1920 ---- 58.20B 52.60A 52.60A 57.70 +2.80 54.90 1925 ---- 59.90B 54.10A 54.10A 59.40 +2.90 56.50 1930 ---- 61.70B 55.70A 55.70A 61.20 +3.00 58.20 1935 ---- 63.60B 57.40A 57.40A 63.00 +3.00 60.00 1940 ---- 65.50B 59.00A 59.00A 64.80 +3.10 61.70 1945 ---- 67.40B 60.70A 60.70A 66.70 +3.20 63.50 1950 ---- 69.40B 62.50A 62.50A 68.60 +3.20 65.40 100 1955 ---- 71.40B 64.30A 64.30A 70.60 +3.30 67.30 1960 ---- 73.40B 66.10A 66.10A 72.60 +3.40 69.20 1965 ---- 75.50B 68.00A 68.00A 74.70 +3.60 71.10 1970 ---- 77.60B 69.90A 69.90A 76.70 +3.50 73.20 100 1975 ---- 79.80B 71.80A 71.80A 78.90 +3.70 75.20 1980 ---- 82.00B 73.80A 73.80A 81.00 +3.70 77.30 1985 ---- 84.30B 75.80A 75.80A 83.20 +3.80 79.40 1990 ---- 86.50B 77.90A 77.90A 85.50 +3.90 81.60 1995 ---- 88.90B 80.00A 80.00A 87.80 +4.00 83.80 2000 ---- 91.20B 82.10A 82.10A 90.10 +4.10 86.00 130 2005 ---- 93.60B 84.30A 84.30A 92.50 +4.20 88.30 2010 ---- 96.10B 86.50A 86.50A 94.90 +4.30 90.60 220 2015 ---- 98.60B 88.70A 88.70A 97.30 +4.30 93.00 2020 ---- 101.10B 91.00A 91.00A 99.80 +4.40 95.40 2025 ---- 103.70B 93.40A 93.40A 102.40 +4.50 97.90 2030 ---- 106.30B 95.80A 95.80A 105.00 +4.70 100.30 2035 ---- 109.00B 98.20A 98.20A 107.60 +4.70 102.90 2040 ---- 111.60B 100.60A 100.60A 110.20 +4.80 105.40 50 2045 ---- 114.40B 103.10A 103.10A 112.90 +4.90 108.00 2050 ---- 117.10B 105.60A 105.60A 115.70 +5.00 110.70 2055 ---- 119.90B 108.20A 108.20A 118.40 +5.00 113.40 2060 ---- 122.80B 110.80A 110.80A 121.20 +5.10 116.10 2065 ---- 125.70B 113.50A 113.50A 124.10 +5.30 118.80 2070 ---- 128.60B 116.20A 116.20A 127.00 +5.40 121.60 2075 ---- 131.60B 118.90A 118.90A 129.90 +5.40 124.50 2080 ---- 134.50B 121.60A 121.60A 132.90 +5.60 127.30 2085 ---- 137.60B 124.40A 124.40A 135.90 +5.60 130.30 2090 ---- 140.60B 127.30A 127.30A 138.90 +5.70 133.20 2095 ---- 143.70B 130.10A 130.10A 142.00 +5.80 136.20 2100 ---- 146.90B 133.00A 133.00A 145.10 +5.90 139.20 2 2105 ---- 150.00B 136.00A 136.00A 148.30 +6.10 142.20 2110 ---- 153.30B 139.00A 139.00A 151.40 +6.10 145.30 120 2115 ---- 156.50B 142.00A 142.00A 154.60 +6.10 148.50 2120 ---- 159.80B 145.00A 145.00A 157.90 +6.30 151.60 2125 ---- 163.10B 148.10A 148.10A 161.20 +6.40 154.80 2130 ---- 166.40B 151.20A 151.20A 164.50 +6.50 158.00 2135 ---- 169.80B 154.40A 154.40A 167.80 +6.50 161.30 2140 ---- 173.10B 157.60A 157.60A 171.20 +6.60 164.60 2145 ---- 176.60B 160.80A 160.80A 174.60 +6.70 167.90 2150 ---- 180.00B 164.00A 164.00A 178.00 +6.80 171.20 2155 ---- 183.50B 167.30A 167.30A 181.50 +6.90 174.60 2160 ---- 187.00B 170.60A 170.60A 185.00 +7.00 178.00 2165 ---- 190.50B 174.00A 174.00A 188.50 +7.10 181.40 2170 ---- 194.10B 177.30A 177.30A 192.00 +7.10 184.90 2175 ---- 197.70B 180.70A 180.70A 195.60 +7.20 188.40 2180 ---- 201.30B 184.20A 184.20A 199.20 +7.30 191.90 2185 ---- 204.90B 187.60A 187.60A 202.80 +7.30 195.50 2190 ---- 208.60B 191.10A 191.10A 206.50 +7.50 199.00 2195 ---- 212.30B 194.60A 194.60A 210.10 +7.50 202.60 2200 ---- 216.00B 198.10A 198.10A 213.80 +7.50 206.30 2205 ---- 219.70B 201.70A 201.70A 217.60 +7.70 209.90 2210 ---- 223.50B 205.30A 205.30A 221.30 +7.70 213.60 2215 ---- 227.30B 208.90A 208.90A 225.10 +7.80 217.30 2220 ---- 231.10B 212.60A 212.60A 228.90 +7.90 221.00 2225 ---- 234.90B 216.20A 216.20A 232.70 +7.90 224.80 2230 ---- 238.80B 219.90A 219.90A 236.50 +8.00 228.50 2235 ---- 242.60B 223.60A 223.60A 240.30 +8.00 232.30 2240 ---- 246.50B 227.40A 227.40A 244.20 +8.10 236.10 2245 ---- 250.40B 231.10A 231.10A 248.10 +8.10 240.00 2250 ---- 254.30B 234.90A 234.90A 252.00 +8.20 243.80 2255 ---- 258.30B 238.70A 238.70A 255.90 +8.20 247.70 2260 ---- 262.20B 242.50A 242.50A 259.90 +8.30 251.60 2265 ---- 266.20B 246.30A 246.30A 263.80 +8.30 255.50 2270 ---- 270.20B 250.20A 250.20A 267.80 +8.30 259.50 2275 ---- 274.20B 254.10A 254.10A 271.80 +8.40 263.40 2280 ---- 278.30B 258.00A 258.00A 275.80 +8.40 267.40 2285 ---- 282.30B 261.90A 261.90A 279.90 +8.50 271.40 2290 ---- 286.40B 265.80A 265.80A 283.90 +8.50 275.40 2295 ---- 290.50B 269.80A 269.80A 288.00 +8.60 279.40 2300 ---- 294.60B 273.80A 273.80A 292.10 +8.70 283.40 2305 ---- 298.70B 277.80A 277.80A 296.20 +8.70 287.50 2310 ---- 302.80B 281.80A 281.80A 300.30 +8.80 291.50 2315 ---- 306.90B 285.80A 285.80A 304.40 +8.80 295.60 2320 ---- 311.10B 289.80A 289.80A 308.50 +8.80 299.70 2325 ---- 315.30B 293.90A 293.90A 312.70 +8.90 303.80 2330 ---- 319.50B 298.00A 298.00A 316.80 +8.80 308.00 2335 ---- 323.70B 302.00A 302.00A 321.00 +8.90 312.10 2340 ---- 327.90B 306.20A 306.20A 325.20 +8.90 316.30 2345 ---- 332.10B 310.30A 310.30A 329.40 +9.00 320.40 2350 ---- 336.40B 314.40A 314.40A 333.60 +9.00 324.60 2355 ---- 340.60B 318.50A 318.50A 337.90 +9.10 328.80 2360 ---- 344.90B 322.70A 322.70A 342.10 +9.10 333.00 2370 ---- 353.50B 331.10A 331.10A 350.70 +9.20 341.50 2375 ---- 357.80B 335.30A 335.30A 355.00 +9.30 345.70 2380 ---- 362.10B 339.50A 339.50A 359.20 +9.20 350.00 2390 ---- 370.80B 348.00A 348.00A 367.90 +9.30 358.60 2400 ---- 379.50B 356.50A 356.50A 376.60 +9.40 367.20 2410 ---- 388.30B 365.10A 365.10A 385.30 +9.50 375.80 2420 ---- 397.10B 373.70A 373.70A 394.00 +9.50 384.50 2425 ---- 401.50B 378.00A 378.00A 398.40 +9.50 388.90 2430 ---- 406.00B 382.40A 382.40A 402.80 +9.50 393.30 2440 ---- 414.90B 391.10A 391.10A 411.70 +9.60 402.10 2450 ---- 423.80B 399.90A 399.90A 420.60 +9.70 410.90 2460 ---- 432.80B 408.70A 408.70A 429.50 +9.70 419.80 2475 ---- 446.30B 422.00A 422.00A 443.00 +9.80 433.20 2500 ---- 469.10B 444.30A 444.30A 465.60 +9.90 455.70 2525 ---- 492.00B 466.90A 466.90A 488.40 +10.00 478.40 2550 ---- 515.20B 489.70A 489.70A 511.40 +10.20 501.20 2575 ---- 538.50B 512.60A 512.60A 534.50 +10.20 524.30 2600 ---- 561.90B 535.80A 535.80A 557.90 +10.30 547.60 2625 ---- 585.50B 559.10A 559.10A 581.40 +10.40 571.00 2650 ---- 609.30B 582.60A 582.60A 605.10 +10.50 594.60 2800 ---- 754.30B 726.10A 726.10A 749.70 +10.90 738.80 2950 ---- 902.40B 873.00A 873.00A 898.10 +11.30 886.80 3000 ---- 952.50B 922.70A 922.70A 948.10 +11.30 936.80 3500 ---- ---- ---- ---- 1448.10 +11.30 1436.80 4000 ---- ---- ---- ---- 1948.10 +11.30 1936.80 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .70 -.10 .80 1300 ---- ---- ---- ---- .80 -.10 .90 1325 ---- ---- ---- ---- 1.00 -.10 1.10 1350 ---- ---- ---- ---- 1.30 -.10 1.40 1375 ---- ---- ---- ---- 1.60 -.10 1.70 1400 ---- ---- ---- ---- 1.90 -.10 2.00 1425 ---- ---- ---- ---- 2.30 -.10 2.40 1450 ---- ---- ---- ---- 2.80 -.10 2.90 1470 ---- ---- ---- ---- 3.30 .00 3.30 1475 ---- ---- ---- ---- 3.40 -.10 3.50 1480 ---- ---- ---- ---- 3.50 -.10 3.60 1490 ---- ---- ---- ---- 3.80 .00 3.80 1500 ---- ---- ---- ---- 4.10 .00 4.10 1510 ---- ---- ---- ---- 4.40 .00 4.40 1520 ---- ---- ---- ---- 4.70 .00 4.70 1525 ---- ---- ---- ---- 4.90 +.10 4.80 1530 ---- ---- ---- ---- 5.00 .00 5.00 1540 ---- ---- ---- ---- 5.40 .00 5.40 1550 ---- ---- ---- ---- 5.80 +.10 5.70 1560 ---- ---- ---- ---- 6.20 +.10 6.10 1565 ---- ---- ---- ---- 6.40 +.10 6.30 1570 ---- ---- ---- ---- 6.60 +.10 6.50 1575 ---- ---- ---- ---- 6.90 +.20 6.70 1580 ---- ---- ---- ---- 7.10 +.20 6.90 1585 ---- ---- ---- ---- 7.30 +.10 7.20 1590 ---- ---- ---- ---- 7.60 +.20 7.40 1595 ---- ---- ---- ---- 7.80 +.20 7.60 1600 ---- ---- ---- ---- 8.10 +.20 7.90 1605 ---- ---- ---- ---- 8.40 +.30 8.10 1610 ---- ---- ---- ---- 8.60 +.20 8.40 1615 ---- ---- ---- ---- 8.90 +.20 8.70 1620 ---- ---- ---- ---- 9.20 +.30 8.90 1625 ---- ---- ---- ---- 9.50 +.30 9.20 1630 ---- ---- ---- ---- 9.80 +.30 9.50 1635 ---- ---- ---- ---- 10.10 +.30 9.80 1640 ---- ---- ---- ---- 10.50 +.40 10.10 1645 ---- ---- ---- ---- 10.80 +.40 10.40 1650 ---- ---- ---- ---- 11.10 +.30 10.80 1655 ---- ---- ---- ---- 11.50 +.40 11.10 1660 ---- ---- ---- ---- 11.80 +.30 11.50 1665 ---- ---- ---- ---- 12.20 +.40 11.80 1670 ---- ---- ---- ---- 12.60 +.40 12.20 1675 ---- ---- ---- ---- 13.00 +.40 12.60 1680 ---- ---- ---- ---- 13.40 +.50 12.90 1685 ---- ---- ---- ---- 13.80 +.50 13.30 1690 ---- ---- ---- ---- 14.20 +.40 13.80 1695 ---- ---- ---- ---- 14.70 +.50 14.20 1700 ---- ---- ---- ---- 15.10 +.50 14.60 1705 ---- ---- ---- ---- 15.60 +.50 15.10 1710 ---- ---- ---- ---- 16.10 +.60 15.50 1715 ---- ---- ---- ---- 16.60 +.60 16.00 1720 ---- ---- ---- ---- 17.10 +.60 16.50 1725 ---- ---- ---- ---- 17.60 +.60 17.00 1730 ---- ---- ---- ---- 18.20 +.60 17.60 1735 ---- ---- ---- ---- 18.80 +.70 18.10 1740 ---- ---- ---- ---- 19.30 +.60 18.70 1745 ---- ---- ---- ---- 19.90 +.60 19.30 1750 ---- ---- ---- ---- 20.60 +.70 19.90 1755 ---- ---- ---- ---- 21.20 +.70 20.50 1760 ---- ---- ---- ---- 21.90 +.80 21.10 1765 ---- ---- ---- ---- 22.60 +.80 21.80 1770 ---- ---- ---- ---- 23.30 +.80 22.50 1775 ---- ---- ---- ---- 24.00 +.80 23.20 1780 ---- ---- ---- ---- 24.80 +.90 23.90 1785 ---- ---- ---- ---- 25.50 +.80 24.70 1790 ---- ---- ---- ---- 26.30 +.90 25.40 1795 ---- ---- ---- ---- 27.20 +1.00 26.20 1800 ---- ---- ---- ---- 28.00 +.90 27.10 1805 ---- ---- ---- ---- 28.90 +1.00 27.90 1810 ---- ---- ---- ---- 29.80 +1.00 28.80 1815 ---- ---- ---- ---- 30.80 +1.10 29.70 1820 ---- ---- ---- ---- 31.70 +1.10 30.60 1825 ---- ---- ---- ---- 32.70 +1.10 31.60 1830 ---- ---- ---- ---- 33.80 +1.20 32.60 1835 ---- ---- ---- ---- 34.80 +1.20 33.60 1840 ---- ---- ---- ---- 35.90 +1.30 34.60 1845 ---- ---- ---- ---- 37.10 +1.40 35.70 1850 ---- ---- ---- ---- 38.20 +1.40 36.80 1855 ---- ---- ---- ---- 39.40 +1.50 37.90 1860 ---- ---- ---- ---- 40.60 +1.60 39.00 1865 ---- ---- ---- ---- 41.90 +1.70 40.20 1870 ---- ---- ---- ---- 43.10 +1.70 41.40 1875 ---- ---- ---- ---- 44.50 +1.80 42.70 1880 ---- ---- ---- ---- 45.80 +1.90 43.90 1885 ---- 45.30B ---- 45.30B 47.20 +2.00 45.20 1890 ---- 46.70B ---- 46.70B 48.60 +2.10 46.50 1895 ---- 48.20B ---- 48.20B 50.00 +2.10 47.90 1900 ---- 49.70B ---- 49.70B 51.50 +2.20 49.30 1905 ---- 51.20B ---- 51.20B 53.00 +2.30 50.70 1910 ---- 52.70B ---- 52.70B 54.60 +2.40 52.20 1915 ---- 54.30B ---- 54.30B 56.20 +2.60 53.60 1920 ---- 56.00B ---- 56.00B 57.80 +2.60 55.20 1925 ---- 57.60B ---- 57.60B 59.50 +2.80 56.70 1930 ---- 59.40B ---- 59.40B 61.20 +2.90 58.30 1935 ---- 61.10B ---- 61.10B 62.90 +2.90 60.00 1940 ---- 62.90B ---- 62.90B 64.70 +3.00 61.70 1945 ---- 64.70B ---- 64.70B 66.50 +3.10 63.40 1950 ---- 66.60B ---- 66.60B 68.40 +3.30 65.10 1955 ---- 68.50B ---- 68.50B 70.30 +3.40 66.90 1960 ---- 70.40B 68.70A 68.70A 72.20 +3.40 68.80 1965 ---- 72.60B 70.50A 70.50A 74.20 +3.50 70.70 1970 ---- 74.60B 72.30A 72.30A 76.20 +3.60 72.60 1975 ---- 76.60B 74.20A 74.20A 78.30 +3.80 74.50 1980 ---- 78.70B 76.10A 76.10A 80.30 +3.80 76.50 1985 ---- 80.90B 78.10A 78.10A 82.50 +3.90 78.60 1990 ---- 83.00B 80.00A 80.00A 84.70 +4.10 80.60 1995 ---- 85.20B 81.90A 81.90A 86.90 +4.20 82.70 2000 ---- 87.50B 84.00A 84.00A 89.10 +4.20 84.90 2005 ---- 89.80B 86.10A 86.10A 91.40 +4.40 87.00 2010 ---- 92.10B 88.20A 88.20A 93.70 +4.40 89.30 2015 ---- 94.50B 90.40A 90.40A 96.10 +4.60 91.50 2020 ---- 96.90B 92.60A 92.60A 98.50 +4.70 93.80 2025 ---- 99.30B 94.90A 94.90A 101.00 +4.90 96.10 2030 ---- 101.80B 97.10A 97.10A 103.50 +5.00 98.50 2035 ---- 104.40B 99.50A 99.50A 106.00 +5.10 100.90 2040 ---- 106.90B 101.80A 101.80A 108.50 +5.10 103.40 2045 ---- 109.50B 104.20A 104.20A 111.10 +5.30 105.80 2050 ---- 112.20B 106.60A 106.60A 113.80 +5.40 108.40 2055 ---- 114.80B 109.10A 109.10A 116.40 +5.50 110.90 2060 ---- 117.60B 111.60A 111.60A 119.10 +5.60 113.50 2065 ---- 120.30B 114.10A 114.10A 121.90 +5.80 116.10 2070 ---- 123.10B 116.70A 116.70A 124.60 +5.80 118.80 2075 ---- 125.90B 119.30A 119.30A 127.40 +5.90 121.50 2080 ---- 128.80B 122.00A 122.00A 130.30 +6.00 124.30 2085 ---- 131.70B 124.60A 124.60A 133.20 +6.10 127.10 2090 ---- 134.60B 127.40A 127.40A 136.10 +6.20 129.90 2095 ---- 137.60B 130.10A 130.10A 139.00 +6.30 132.70 2100 ---- 140.60B 132.90A 132.90A 142.00 +6.40 135.60 2105 ---- 143.70B 135.70A 135.70A 145.00 +6.40 138.60 2110 ---- 146.80B 138.60A 138.60A 148.00 +6.50 141.50 2115 ---- 149.90B 141.50A 141.50A 151.10 +6.60 144.50 2120 ---- 153.00B 144.40A 144.40A 154.20 +6.60 147.60 2125 ---- 156.20B 147.40A 147.40A 157.30 +6.70 150.60 2130 ---- 159.40B 150.40A 150.40A 160.50 +6.80 153.70 2135 ---- 162.60B 153.40A 153.40A 163.70 +6.80 156.90 2140 ---- 165.90B 156.40A 156.40A 166.90 +6.90 160.00 2145 ---- 169.20B 159.50A 159.50A 170.20 +7.00 163.20 2150 ---- 172.60B 162.70A 162.70A 173.50 +7.10 166.40 2155 ---- 175.90B 165.80A 165.80A 176.80 +7.10 169.70 2160 ---- 179.30B 169.00A 169.00A 180.10 +7.10 173.00 2165 ---- 182.70B 172.20A 172.20A 183.50 +7.20 176.30 2170 ---- 186.20B 175.50A 175.50A 186.90 +7.30 179.60 2175 ---- 189.70B 178.70A 178.70A 190.30 +7.30 183.00 2180 ---- 193.20B 182.00A 182.00A 193.80 +7.40 186.40 2185 ---- 196.70B 185.40A 185.40A 197.30 +7.50 189.80 2190 ---- 200.30B 188.70A 188.70A 200.80 +7.50 193.30 2195 ---- 203.90B 192.10A 192.10A 204.30 +7.50 196.80 2200 ---- 207.50B 195.50A 195.50A 207.80 +7.50 200.30 2205 ---- 211.10B 199.00A 199.00A 211.40 +7.60 203.80 2210 ---- 214.80B 202.50A 202.50A 215.00 +7.70 207.30 2215 ---- 218.40B 205.90A 205.90A 218.70 +7.80 210.90 2220 ---- 222.10B 209.50A 209.50A 222.30 +7.80 214.50 2225 ---- 225.90B 213.00A 213.00A 226.00 +7.90 218.10 2230 ---- 229.60B 216.60A 216.60A 229.70 +7.90 221.80 2235 ---- 233.40B 220.20A 220.20A 233.40 +7.90 225.50 2240 ---- 237.20B 223.80A 223.80A 237.10 +7.90 229.20 2245 ---- 241.00B 227.40A 227.40A 240.90 +8.00 232.90 2250 ---- 244.80B 231.10A 231.10A 244.70 +8.10 236.60 2255 ---- 248.70B 234.80A 234.80A 248.50 +8.10 240.40 2260 ---- 252.60B 238.50A 238.50A 252.30 +8.10 244.20 2265 ---- 256.40B 242.20A 242.20A 256.20 +8.20 248.00 2270 ---- 260.40B 246.00A 246.00A 260.10 +8.30 251.80 2275 ---- 264.30B 249.70A 249.70A 263.90 +8.30 255.60 2280 ---- 268.20B 253.50A 253.50A 267.80 +8.30 259.50 2285 ---- 272.20B 257.30A 257.30A 271.80 +8.40 263.40 2290 ---- 276.20B 261.20A 261.20A 275.70 +8.40 267.30 2295 ---- 280.20B 265.00A 265.00A 279.70 +8.50 271.20 2300 ---- 284.20B 268.90A 268.90A 283.70 +8.60 275.10 2305 ---- 288.20B 272.70A 272.70A 287.70 +8.60 279.10 2310 ---- 292.30B 276.60A 276.60A 291.70 +8.70 283.00 2315 ---- 296.30B 280.60A 280.60A 295.70 +8.70 287.00 2320 ---- 300.40B 284.50A 284.50A 299.70 +8.70 291.00 2325 ---- 304.50B 288.40A 288.40A 303.80 +8.70 295.10 2330 ---- 308.60B 292.40A 292.40A 307.90 +8.80 299.10 2335 ---- 312.70B 296.40A 296.40A 312.00 +8.90 303.10 2340 ---- 316.90B 300.40A 300.40A 316.10 +8.90 307.20 2345 ---- 321.00B 304.40A 304.40A 320.20 +8.90 311.30 2350 ---- 325.20B 308.40A 308.40A 324.40 +9.00 315.40 2355 ---- 329.40B 312.50A 312.50A 328.50 +9.00 319.50 2360 ---- 333.60B 316.50A 316.50A 332.70 +9.10 323.60 2365 ---- 337.80B 320.60A 320.60A 336.80 +9.00 327.80 2370 ---- 342.00B 324.70A 324.70A 341.00 +9.10 331.90 2375 ---- 346.30B 328.80A 328.80A 345.20 +9.10 336.10 2380 ---- 350.50B 332.90A 332.90A 349.40 +9.10 340.30 2390 ---- 359.00B 341.20A 341.20A 357.90 +9.20 348.70 2400 ---- 367.60B 349.50A 349.50A 366.40 +9.20 357.20 2410 ---- 376.30B 357.90A 357.90A 375.00 +9.30 365.70 2420 ---- 384.90B 366.40A 366.40A 383.60 +9.40 374.20 2425 ---- 389.30B 370.60A 370.60A 387.90 +9.40 378.50 2430 ---- 393.70B 374.80A 374.80A 392.20 +9.40 382.80 2440 ---- 402.40B 383.40A 383.40A 400.90 +9.40 391.50 2450 ---- 411.20B 391.90A 391.90A 409.60 +9.40 400.20 2460 ---- 420.10B 400.60A 400.60A 418.40 +9.50 408.90 2470 ---- 429.00B 409.20A 409.20A 427.20 +9.50 417.70 2475 ---- 433.50B 413.60A 413.60A 431.70 +9.60 422.10 2500 ---- 455.90B 435.50A 435.50A 453.90 +9.60 444.30 2525 ---- 478.60B 457.60A 457.60A 476.40 +9.70 466.70 2550 ---- 501.40B 480.00A 480.00A 499.10 +9.70 489.40 2575 ---- 524.50B 502.50A 502.50A 522.00 +9.80 512.20 2600 ---- 547.70B 525.30A 525.30A 545.10 +9.90 535.20 2625 ---- 571.10B 548.30A 548.30A 568.40 +10.00 558.40 2650 ---- 594.60B 571.40A 571.40A 591.80 +10.10 581.70 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.50 +.10 1.40 1425 ---- ---- ---- ---- 2.00 +.20 1.80 1450 ---- ---- ---- ---- 2.50 +.20 2.30 1475 ---- ---- ---- ---- 3.10 +.20 2.90 1500 ---- ---- ---- ---- 3.80 +.20 3.60 1525 ---- ---- ---- ---- 4.70 +.30 4.40 1550 ---- ---- ---- ---- 5.80 +.40 5.40 1575 ---- ---- ---- ---- 7.10 +.50 6.60 1580 ---- ---- ---- ---- 7.30 +.40 6.90 1590 ---- ---- ---- ---- 7.90 +.50 7.40 1600 ---- ---- ---- ---- 8.60 +.60 8.00 1610 ---- ---- ---- ---- 9.20 +.50 8.70 1620 ---- ---- ---- ---- 9.90 +.60 9.30 1625 ---- ---- ---- ---- 10.30 +.60 9.70 1630 ---- ---- ---- ---- 10.70 +.70 10.00 1640 ---- ---- ---- ---- 11.50 +.70 10.80 1650 ---- ---- ---- ---- 12.30 +.70 11.60 1660 ---- ---- ---- ---- 13.20 +.80 12.40 1670 ---- ---- ---- ---- 14.20 +.90 13.30 1675 ---- ---- ---- ---- 14.70 +.90 13.80 1680 ---- ---- ---- ---- 15.20 +.90 14.30 1685 ---- ---- ---- ---- 15.70 +.90 14.80 1690 ---- ---- ---- ---- 16.20 +.90 15.30 1695 ---- ---- ---- ---- 16.80 +1.00 15.80 1700 ---- ---- ---- ---- 17.40 +1.00 16.40 1705 ---- ---- ---- ---- 17.90 +1.00 16.90 1710 ---- ---- ---- ---- 18.50 +1.00 17.50 1715 ---- ---- ---- ---- 19.10 +1.00 18.10 1720 ---- ---- ---- ---- 19.80 +1.10 18.70 1725 ---- ---- ---- ---- 20.40 +1.10 19.30 1730 ---- ---- ---- ---- 21.10 +1.20 19.90 1735 ---- ---- ---- ---- 21.80 +1.30 20.50 1740 ---- ---- ---- ---- 22.50 +1.30 21.20 1745 ---- ---- ---- ---- 23.20 +1.30 21.90 1750 ---- ---- ---- ---- 23.90 +1.30 22.60 1755 ---- ---- ---- ---- 24.70 +1.40 23.30 1760 ---- ---- ---- ---- 25.40 +1.40 24.00 1765 ---- ---- ---- ---- 26.20 +1.40 24.80 1770 ---- ---- ---- ---- 27.00 +1.50 25.50 1775 ---- ---- ---- ---- 27.80 +1.50 26.30 1780 ---- ---- ---- ---- 28.70 +1.60 27.10 1785 ---- ---- ---- ---- 29.60 +1.60 28.00 1790 ---- ---- ---- ---- 30.40 +1.60 28.80 1795 ---- ---- ---- ---- 31.30 +1.60 29.70 1800 ---- ---- ---- ---- 32.30 +1.70 30.60 1805 ---- ---- ---- ---- 33.20 +1.70 31.50 1810 ---- ---- ---- ---- 34.20 +1.80 32.40 1815 ---- ---- ---- ---- 35.20 +1.90 33.30 1820 ---- ---- ---- ---- 36.20 +1.90 34.30 1825 ---- ---- ---- ---- 37.30 +2.00 35.30 1830 ---- ---- ---- ---- 38.30 +2.00 36.30 1835 ---- ---- ---- ---- 39.40 +2.00 37.40 1840 ---- ---- ---- ---- 40.60 +2.10 38.50 1845 ---- ---- ---- ---- 41.70 +2.10 39.60 1850 ---- ---- ---- ---- 42.90 +2.20 40.70 1855 ---- ---- ---- ---- 44.10 +2.20 41.90 1860 ---- ---- ---- ---- 45.30 +2.30 43.00 1865 ---- ---- ---- ---- 46.60 +2.40 44.20 1870 ---- ---- ---- ---- 47.90 +2.40 45.50 1875 ---- ---- ---- ---- 49.20 +2.40 46.80 1880 ---- ---- ---- ---- 50.60 +2.50 48.10 1885 ---- ---- ---- ---- 51.90 +2.50 49.40 1890 ---- ---- ---- ---- 53.40 +2.60 50.80 1895 ---- ---- ---- ---- 54.80 +2.60 52.20 1900 ---- ---- ---- ---- 56.30 +2.70 53.60 1905 ---- ---- ---- ---- 57.80 +2.70 55.10 1910 ---- ---- ---- ---- 59.40 +2.80 56.60 1915 ---- ---- ---- ---- 61.00 +2.90 58.10 1920 ---- ---- ---- ---- 62.60 +2.90 59.70 1925 ---- ---- ---- ---- 64.30 +3.00 61.30 1930 ---- ---- ---- ---- 66.00 +3.10 62.90 1935 ---- ---- ---- ---- 67.70 +3.10 64.60 1940 ---- ---- ---- ---- 69.50 +3.20 66.30 1945 ---- ---- ---- ---- 71.30 +3.20 68.10 1950 ---- ---- ---- ---- 73.20 +3.30 69.90 1955 ---- ---- ---- ---- 75.10 +3.40 71.70 1960 ---- ---- ---- ---- 77.00 +3.40 73.60 1965 ---- ---- ---- ---- 79.00 +3.50 75.50 1970 ---- ---- ---- ---- 81.00 +3.50 77.50 1975 ---- ---- ---- ---- 83.10 +3.60 79.50 1980 ---- ---- ---- ---- 85.20 +3.70 81.50 1985 ---- ---- ---- ---- 87.30 +3.80 83.50 1990 ---- ---- ---- ---- 89.50 +3.90 85.60 1995 ---- ---- ---- ---- 91.70 +3.90 87.80 2000 ---- ---- ---- ---- 93.90 +4.00 89.90 2005 ---- ---- ---- ---- 96.20 +4.10 92.10 2010 ---- ---- ---- ---- 98.50 +4.10 94.40 2015 ---- ---- ---- ---- 100.80 +4.10 96.70 2020 ---- ---- ---- ---- 103.20 +4.20 99.00 2025 ---- ---- ---- ---- 105.60 +4.30 101.30 2030 ---- ---- ---- ---- 108.10 +4.40 103.70 2035 ---- ---- ---- ---- 110.60 +4.50 106.10 2040 ---- ---- ---- ---- 113.10 +4.50 108.60 2045 ---- ---- ---- ---- 115.60 +4.50 111.10 2050 ---- ---- ---- ---- 118.20 +4.50 113.70 2055 ---- ---- ---- ---- 120.90 +4.70 116.20 2060 ---- ---- ---- ---- 123.60 +4.80 118.80 2065 ---- ---- ---- ---- 126.30 +4.80 121.50 2070 ---- ---- ---- ---- 129.00 +4.80 124.20 2075 ---- ---- ---- ---- 131.80 +4.90 126.90 2080 ---- ---- ---- ---- 134.60 +5.00 129.60 2085 ---- ---- ---- ---- 137.50 +5.10 132.40 2090 ---- ---- ---- ---- 140.40 +5.10 135.30 2095 ---- ---- ---- ---- 143.30 +5.20 138.10 2100 ---- ---- ---- ---- 146.30 +5.30 141.00 2105 ---- ---- ---- ---- 149.30 +5.30 144.00 2110 ---- ---- ---- ---- 152.30 +5.40 146.90 2115 ---- ---- ---- ---- 155.40 +5.50 149.90 2120 ---- ---- ---- ---- 158.40 +5.40 153.00 2125 ---- ---- ---- ---- 161.60 +5.60 156.00 2130 ---- ---- ---- ---- 164.70 +5.60 159.10 2135 ---- ---- ---- ---- 167.90 +5.60 162.30 2140 ---- ---- ---- ---- 171.10 +5.70 165.40 2145 ---- ---- ---- ---- 174.40 +5.80 168.60 2150 ---- ---- ---- ---- 177.70 +5.90 171.80 2155 ---- ---- ---- ---- 181.00 +5.90 175.10 2160 ---- ---- ---- ---- 184.30 +6.00 178.30 2165 ---- ---- ---- ---- 187.70 +6.00 181.70 2170 ---- ---- ---- ---- 191.10 +6.10 185.00 2175 ---- ---- ---- ---- 194.50 +6.20 188.30 2180 ---- ---- ---- ---- 197.90 +6.20 191.70 2185 ---- ---- ---- ---- 201.40 +6.30 195.10 2190 ---- ---- ---- ---- 204.90 +6.30 198.60 2195 ---- ---- ---- ---- 208.40 +6.30 202.10 2200 ---- ---- ---- ---- 212.00 +6.50 205.50 2205 ---- ---- ---- ---- 215.50 +6.40 209.10 2210 ---- ---- ---- ---- 219.10 +6.50 212.60 2215 ---- ---- ---- ---- 222.70 +6.50 216.20 2220 ---- ---- ---- ---- 226.40 +6.70 219.70 2225 ---- ---- ---- ---- 230.00 +6.60 223.40 2230 ---- ---- ---- ---- 233.70 +6.70 227.00 2235 ---- ---- ---- ---- 237.40 +6.80 230.60 2240 ---- ---- ---- ---- 241.10 +6.80 234.30 2245 ---- ---- ---- ---- 244.90 +6.90 238.00 2250 ---- ---- ---- ---- 248.70 +7.00 241.70 2255 ---- ---- ---- ---- 252.40 +6.90 245.50 2260 ---- ---- ---- ---- 256.30 +7.10 249.20 2265 ---- ---- ---- ---- 260.10 +7.10 253.00 2270 ---- ---- ---- ---- 263.90 +7.10 256.80 2275 ---- ---- ---- ---- 267.80 +7.20 260.60 2280 ---- ---- ---- ---- 271.70 +7.20 264.50 2285 ---- ---- ---- ---- 275.60 +7.30 268.30 2290 ---- ---- ---- ---- 279.50 +7.30 272.20 2295 ---- ---- ---- ---- 283.40 +7.30 276.10 2300 ---- ---- ---- ---- 287.40 +7.40 280.00 2305 ---- ---- ---- ---- 291.40 +7.50 283.90 2310 ---- ---- ---- ---- 295.30 +7.40 287.90 2315 ---- ---- ---- ---- 299.30 +7.50 291.80 2320 ---- ---- ---- ---- 303.40 +7.60 295.80 2325 ---- ---- ---- ---- 307.40 +7.60 299.80 2330 ---- ---- ---- ---- 311.50 +7.70 303.80 2335 ---- ---- ---- ---- 315.50 +7.70 307.80 2340 ---- ---- ---- ---- 319.60 +7.70 311.90 2345 ---- ---- ---- ---- 323.70 +7.80 315.90 2350 ---- ---- ---- ---- 327.80 +7.80 320.00 2355 ---- ---- ---- ---- 331.90 +7.80 324.10 2360 ---- ---- ---- ---- 336.10 +7.90 328.20 2365 ---- ---- ---- ---- 340.20 +7.90 332.30 2370 ---- ---- ---- ---- 344.40 +8.00 336.40 2375 ---- ---- ---- ---- 348.60 +8.00 340.60 2380 ---- ---- ---- ---- 352.80 +8.10 344.70 2390 ---- ---- ---- ---- 361.20 +8.10 353.10 2400 ---- ---- ---- ---- 369.70 +8.20 361.50 2410 ---- ---- ---- ---- 378.20 +8.30 369.90 2420 ---- ---- ---- ---- 386.70 +8.30 378.40 2425 ---- ---- ---- ---- 391.00 +8.30 382.70 2430 ---- ---- ---- ---- 395.40 +8.40 387.00 2440 ---- ---- ---- ---- 404.00 +8.50 395.50 2450 ---- ---- ---- ---- 412.70 +8.50 404.20 2460 ---- ---- ---- ---- 421.50 +8.70 412.80 2470 ---- ---- ---- ---- 430.20 +8.60 421.60 2475 ---- ---- ---- ---- 434.60 +8.70 425.90 2500 ---- ---- ---- ---- 456.80 +8.80 448.00 2525 ---- ---- ---- ---- 479.20 +9.00 470.20 2550 ---- ---- ---- ---- 501.80 +9.10 492.70 2575 ---- ---- ---- ---- 524.60 +9.30 515.30 2600 ---- ---- ---- ---- 547.60 +9.40 538.20 2625 ---- ---- ---- ---- 570.70 +9.50 561.20 2650 ---- ---- ---- ---- 594.00 +9.60 584.40 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 5.30 +.30 5.00 1500 ---- ---- ---- ---- 6.20 +.40 5.80 1525 ---- ---- ---- ---- 7.20 +.40 6.80 1550 ---- ---- ---- ---- 8.40 +.50 7.90 1575 ---- ---- ---- ---- 9.70 +.50 9.20 1600 ---- ---- ---- ---- 11.30 +.70 10.60 1625 ---- ---- ---- ---- 13.00 +.70 12.30 1650 ---- ---- ---- ---- 14.90 +.80 14.10 1660 ---- ---- ---- ---- 15.80 +.90 14.90 1670 ---- ---- ---- ---- 16.60 +.80 15.80 1675 ---- ---- ---- ---- 17.10 +.90 16.20 1680 ---- ---- ---- ---- 17.60 +1.00 16.60 1690 ---- ---- ---- ---- 18.50 +.90 17.60 1700 ---- ---- ---- ---- 19.60 +1.10 18.50 1710 ---- ---- ---- ---- 20.60 +1.10 19.50 1720 ---- ---- ---- ---- 21.70 +1.10 20.60 1725 ---- ---- ---- ---- 22.30 +1.10 21.20 1730 ---- ---- ---- ---- 22.90 +1.20 21.70 1740 ---- ---- ---- ---- 24.20 +1.30 22.90 1750 ---- ---- ---- ---- 25.50 +1.30 24.20 1760 ---- ---- ---- ---- 26.90 +1.40 25.50 1765 ---- ---- ---- ---- 27.60 +1.40 26.20 1770 ---- ---- ---- ---- 28.40 +1.50 26.90 1775 ---- ---- ---- ---- 29.10 +1.40 27.70 1780 ---- ---- ---- ---- 29.90 +1.50 28.40 1785 ---- ---- ---- ---- 30.80 +1.60 29.20 1790 ---- ---- ---- ---- 31.60 +1.60 30.00 1795 ---- ---- ---- ---- 32.50 +1.70 30.80 1800 ---- ---- ---- ---- 33.40 +1.70 31.70 1805 ---- ---- ---- ---- 34.30 +1.70 32.60 1810 ---- ---- ---- ---- 35.20 +1.70 33.50 1815 ---- ---- ---- ---- 36.20 +1.80 34.40 1820 ---- ---- ---- ---- 37.20 +1.80 35.40 1825 ---- ---- ---- ---- 38.20 +1.90 36.30 1830 ---- ---- ---- ---- 39.30 +2.00 37.30 1835 ---- ---- ---- ---- 40.40 +2.00 38.40 1840 ---- ---- ---- ---- 41.50 +2.10 39.40 1845 ---- ---- ---- ---- 42.60 +2.10 40.50 1850 ---- ---- ---- ---- 43.80 +2.20 41.60 1855 ---- ---- ---- ---- 44.90 +2.10 42.80 1860 ---- ---- ---- ---- 46.20 +2.20 44.00 1865 ---- ---- ---- ---- 47.40 +2.20 45.20 1870 ---- ---- ---- ---- 48.70 +2.30 46.40 1875 ---- ---- ---- ---- 50.00 +2.40 47.60 1880 ---- ---- ---- ---- 51.30 +2.40 48.90 1885 ---- ---- ---- ---- 52.70 +2.50 50.20 1890 ---- ---- ---- ---- 54.00 +2.50 51.50 1895 ---- ---- ---- ---- 55.50 +2.60 52.90 1900 ---- ---- ---- ---- 56.90 +2.60 54.30 1905 ---- ---- ---- ---- 58.40 +2.70 55.70 1910 ---- ---- ---- ---- 59.90 +2.70 57.20 1915 ---- ---- ---- ---- 61.40 +2.80 58.60 1920 ---- ---- ---- ---- 63.00 +2.90 60.10 1925 ---- ---- ---- ---- 64.60 +2.90 61.70 1930 ---- ---- ---- ---- 66.20 +2.90 63.30 1935 ---- ---- ---- ---- 67.90 +3.00 64.90 1940 ---- ---- ---- ---- 69.60 +3.10 66.50 1945 ---- ---- ---- ---- 71.30 +3.10 68.20 1950 ---- ---- ---- ---- 73.10 +3.20 69.90 1955 ---- ---- ---- ---- 74.90 +3.20 71.70 1960 ---- ---- ---- ---- 76.80 +3.30 73.50 1965 ---- ---- ---- ---- 78.70 +3.30 75.40 1970 ---- ---- ---- ---- 80.60 +3.40 77.20 1975 ---- ---- ---- ---- 82.60 +3.40 79.20 1980 ---- ---- ---- ---- 84.60 +3.50 81.10 1985 ---- ---- ---- ---- 86.70 +3.60 83.10 1990 ---- ---- ---- ---- 88.80 +3.70 85.10 1995 ---- ---- ---- ---- 90.90 +3.70 87.20 2000 ---- ---- ---- ---- 93.00 +3.70 89.30 2005 ---- ---- ---- ---- 95.20 +3.80 91.40 2010 ---- ---- ---- ---- 97.50 +3.90 93.60 2015 ---- ---- ---- ---- 99.70 +3.90 95.80 2020 ---- ---- ---- ---- 102.00 +4.00 98.00 2025 ---- ---- ---- ---- 104.40 +4.10 100.30 2030 ---- ---- ---- ---- 106.70 +4.10 102.60 2035 ---- ---- ---- ---- 109.10 +4.20 104.90 2040 ---- ---- ---- ---- 111.60 +4.30 107.30 2045 ---- ---- ---- ---- 114.10 +4.40 109.70 2050 ---- ---- ---- ---- 116.60 +4.40 112.20 2055 ---- ---- ---- ---- 119.10 +4.40 114.70 2060 ---- ---- ---- ---- 121.70 +4.50 117.20 2065 ---- ---- ---- ---- 124.30 +4.50 119.80 2070 ---- ---- ---- ---- 127.00 +4.60 122.40 2075 ---- ---- ---- ---- 129.70 +4.70 125.00 2080 ---- ---- ---- ---- 132.40 +4.80 127.60 2085 ---- ---- ---- ---- 135.20 +4.90 130.30 2090 ---- ---- ---- ---- 138.00 +4.90 133.10 2095 ---- ---- ---- ---- 140.80 +4.90 135.90 2100 ---- ---- ---- ---- 143.70 +5.00 138.70 2105 ---- ---- ---- ---- 146.60 +5.10 141.50 2110 ---- ---- ---- ---- 149.50 +5.10 144.40 2115 ---- ---- ---- ---- 152.50 +5.20 147.30 2120 ---- ---- ---- ---- 155.50 +5.30 150.20 2125 ---- ---- ---- ---- 158.50 +5.30 153.20 2130 ---- ---- ---- ---- 161.60 +5.40 156.20 2135 ---- ---- ---- ---- 164.70 +5.40 159.30 2140 ---- ---- ---- ---- 167.80 +5.50 162.30 2145 ---- ---- ---- ---- 171.00 +5.60 165.40 2150 ---- ---- ---- ---- 174.10 +5.50 168.60 2155 ---- ---- ---- ---- 177.40 +5.70 171.70 2160 ---- ---- ---- ---- 180.60 +5.70 174.90 2165 ---- ---- ---- ---- 183.90 +5.80 178.10 2170 ---- ---- ---- ---- 187.20 +5.80 181.40 2175 ---- ---- ---- ---- 190.50 +5.80 184.70 2180 ---- ---- ---- ---- 193.90 +5.90 188.00 2185 ---- ---- ---- ---- 197.30 +6.00 191.30 2190 ---- ---- ---- ---- 200.70 +6.00 194.70 2195 ---- ---- ---- ---- 204.10 +6.00 198.10 2200 ---- ---- ---- ---- 207.60 +6.10 201.50 2205 ---- ---- ---- ---- 211.10 +6.20 204.90 2210 ---- ---- ---- ---- 214.60 +6.20 208.40 2215 ---- ---- ---- ---- 218.10 +6.30 211.80 2220 ---- ---- ---- ---- 221.70 +6.40 215.30 2225 ---- ---- ---- ---- 225.30 +6.40 218.90 2230 ---- ---- ---- ---- 228.90 +6.50 222.40 2235 ---- ---- ---- ---- 232.50 +6.50 226.00 2240 ---- ---- ---- ---- 236.10 +6.50 229.60 2245 ---- ---- ---- ---- 239.80 +6.60 233.20 2250 ---- ---- ---- ---- 243.50 +6.60 236.90 2255 ---- ---- ---- ---- 247.20 +6.70 240.50 2260 ---- ---- ---- ---- 250.90 +6.70 244.20 2265 ---- ---- ---- ---- 254.70 +6.80 247.90 2270 ---- ---- ---- ---- 258.50 +6.90 251.60 2275 ---- ---- ---- ---- 262.20 +6.80 255.40 2280 ---- ---- ---- ---- 266.10 +7.00 259.10 2285 ---- ---- ---- ---- 269.90 +7.00 262.90 2290 ---- ---- ---- ---- 273.70 +7.00 266.70 2295 ---- ---- ---- ---- 277.60 +7.10 270.50 2300 ---- ---- ---- ---- 281.50 +7.10 274.40 2305 ---- ---- ---- ---- 285.40 +7.20 278.20 2310 ---- ---- ---- ---- 289.30 +7.20 282.10 2315 ---- ---- ---- ---- 293.20 +7.20 286.00 2320 ---- ---- ---- ---- 297.20 +7.30 289.90 2325 ---- ---- ---- ---- 301.10 +7.30 293.80 2330 ---- ---- ---- ---- 305.10 +7.30 297.80 2335 ---- ---- ---- ---- 309.10 +7.40 301.70 2340 ---- ---- ---- ---- 313.10 +7.40 305.70 2345 ---- ---- ---- ---- 317.20 +7.50 309.70 2350 ---- ---- ---- ---- 321.20 +7.50 313.70 2355 ---- ---- ---- ---- 325.30 +7.60 317.70 2360 ---- ---- ---- ---- 329.30 +7.60 321.70 2365 ---- ---- ---- ---- 333.40 +7.60 325.80 2370 ---- ---- ---- ---- 337.50 +7.70 329.80 2375 ---- ---- ---- ---- 341.60 +7.70 333.90 2380 ---- ---- ---- ---- 345.70 +7.70 338.00 2385 ---- ---- ---- ---- 349.90 +7.80 342.10 2390 ---- ---- ---- ---- 354.00 +7.80 346.20 2400 ---- ---- ---- ---- 362.40 +7.90 354.50 2410 ---- ---- ---- ---- 370.80 +8.00 362.80 2420 ---- ---- ---- ---- 379.20 +8.00 371.20 2425 ---- ---- ---- ---- 383.50 +8.10 375.40 2430 ---- ---- ---- ---- 387.70 +8.10 379.60 2440 ---- ---- ---- ---- 396.20 +8.10 388.10 2450 ---- ---- ---- ---- 404.80 +8.20 396.60 2460 ---- ---- ---- ---- 413.40 +8.30 405.10 2470 ---- ---- ---- ---- 422.10 +8.40 413.70 2475 ---- ---- ---- ---- 426.40 +8.40 418.00 2480 ---- ---- ---- ---- 430.80 +8.40 422.40 2500 ---- ---- ---- ---- 448.30 +8.50 439.80 2525 ---- ---- ---- ---- 470.40 +8.70 461.70 2550 ---- ---- ---- ---- 492.70 +8.80 483.90 2575 ---- ---- ---- ---- 515.30 +9.00 506.30 2600 ---- ---- ---- ---- 538.00 +9.10 528.90 2625 ---- ---- ---- ---- 560.90 +9.30 551.60 2650 ---- ---- ---- ---- 583.90 +9.30 574.60 2675 ---- ---- ---- ---- 607.10 +9.40 597.70 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 7.20 +.40 6.80 1525 ---- ---- ---- ---- 8.40 +.50 7.90 1550 ---- ---- ---- ---- 9.70 +.50 9.20 1575 ---- ---- ---- ---- 11.10 +.50 10.60 1600 ---- ---- ---- ---- 12.80 +.70 12.10 1625 ---- ---- ---- ---- 14.60 +.70 13.90 1650 ---- ---- ---- ---- 16.70 +.80 15.90 1675 ---- ---- ---- ---- 19.10 +1.00 18.10 1680 ---- ---- ---- ---- 19.60 +1.00 18.60 1690 ---- ---- ---- ---- 20.60 +1.10 19.50 1700 ---- ---- ---- ---- 21.70 +1.10 20.60 1710 ---- ---- ---- ---- 22.80 +1.20 21.60 1720 ---- ---- ---- ---- 24.00 +1.20 22.80 1725 ---- ---- ---- ---- 24.60 +1.30 23.30 1730 ---- ---- ---- ---- 25.20 +1.30 23.90 1740 ---- ---- ---- ---- 26.50 +1.30 25.20 1750 ---- ---- ---- ---- 27.90 +1.40 26.50 1760 ---- ---- ---- ---- 29.40 +1.50 27.90 1770 ---- ---- ---- ---- 30.90 +1.50 29.40 1775 ---- ---- ---- ---- 31.70 +1.60 30.10 1780 ---- ---- ---- ---- 32.50 +1.60 30.90 1785 ---- ---- ---- ---- 33.40 +1.60 31.80 1790 ---- ---- ---- ---- 34.30 +1.70 32.60 1795 ---- ---- ---- ---- 35.20 +1.70 33.50 1800 ---- ---- ---- ---- 36.10 +1.80 34.30 1805 ---- ---- ---- ---- 37.00 +1.70 35.30 1810 ---- ---- ---- ---- 38.00 +1.80 36.20 1815 ---- ---- ---- ---- 39.00 +1.80 37.20 1820 ---- ---- ---- ---- 40.10 +1.90 38.20 1825 ---- ---- ---- ---- 41.10 +1.90 39.20 1830 ---- ---- ---- ---- 42.20 +2.00 40.20 1835 ---- ---- ---- ---- 43.30 +2.00 41.30 1840 ---- ---- ---- ---- 44.50 +2.10 42.40 1845 ---- ---- ---- ---- 45.60 +2.10 43.50 1850 ---- ---- ---- ---- 46.80 +2.20 44.60 1855 ---- ---- ---- ---- 48.00 +2.20 45.80 1860 ---- ---- ---- ---- 49.30 +2.30 47.00 1865 ---- ---- ---- ---- 50.60 +2.40 48.20 1870 ---- ---- ---- ---- 51.90 +2.40 49.50 1875 ---- ---- ---- ---- 53.20 +2.40 50.80 1880 ---- ---- ---- ---- 54.60 +2.50 52.10 1885 ---- ---- ---- ---- 55.90 +2.50 53.40 1890 ---- ---- ---- ---- 57.40 +2.60 54.80 1895 ---- ---- ---- ---- 58.80 +2.60 56.20 1900 ---- ---- ---- ---- 60.30 +2.70 57.60 1905 ---- ---- ---- ---- 61.80 +2.80 59.00 1910 ---- ---- ---- ---- 63.30 +2.80 60.50 1915 ---- ---- ---- ---- 64.90 +2.90 62.00 1920 ---- ---- ---- ---- 66.40 +2.80 63.60 1925 ---- ---- ---- ---- 68.10 +3.00 65.10 1930 ---- ---- ---- ---- 69.70 +2.90 66.80 1935 ---- ---- ---- ---- 71.40 +3.00 68.40 1940 ---- ---- ---- ---- 73.20 +3.10 70.10 1945 ---- ---- ---- ---- 74.90 +3.10 71.80 1950 ---- ---- ---- ---- 76.70 +3.20 73.50 1955 ---- ---- ---- ---- 78.60 +3.30 75.30 1960 ---- ---- ---- ---- 80.50 +3.30 77.20 1965 ---- ---- ---- ---- 82.40 +3.40 79.00 1970 ---- ---- ---- ---- 84.40 +3.50 80.90 1975 ---- ---- ---- ---- 86.40 +3.50 82.90 1980 ---- ---- ---- ---- 88.40 +3.60 84.80 1985 ---- ---- ---- ---- 90.50 +3.60 86.90 1990 ---- ---- ---- ---- 92.60 +3.70 88.90 1995 ---- ---- ---- ---- 94.70 +3.70 91.00 2000 ---- ---- ---- ---- 96.90 +3.80 93.10 2005 ---- ---- ---- ---- 99.10 +3.80 95.30 2010 ---- ---- ---- ---- 101.30 +3.90 97.40 2015 ---- ---- ---- ---- 103.60 +3.90 99.70 2020 ---- ---- ---- ---- 105.90 +4.00 101.90 2025 ---- ---- ---- ---- 108.30 +4.10 104.20 2030 ---- ---- ---- ---- 110.70 +4.20 106.50 2035 ---- ---- ---- ---- 113.10 +4.20 108.90 2040 ---- ---- ---- ---- 115.50 +4.20 111.30 2045 ---- ---- ---- ---- 118.00 +4.30 113.70 2050 ---- ---- ---- ---- 120.60 +4.40 116.20 2055 ---- ---- ---- ---- 123.10 +4.40 118.70 2060 ---- ---- ---- ---- 125.70 +4.50 121.20 2065 ---- ---- ---- ---- 128.30 +4.50 123.80 2070 ---- ---- ---- ---- 131.00 +4.60 126.40 2075 ---- ---- ---- ---- 133.70 +4.70 129.00 2080 ---- ---- ---- ---- 136.40 +4.70 131.70 2085 ---- ---- ---- ---- 139.20 +4.80 134.40 2090 ---- ---- ---- ---- 142.00 +4.80 137.20 2095 ---- ---- ---- ---- 144.90 +5.00 139.90 2100 ---- ---- ---- ---- 147.70 +4.90 142.80 2105 ---- ---- ---- ---- 150.60 +5.00 145.60 2110 ---- ---- ---- ---- 153.60 +5.10 148.50 2115 ---- ---- ---- ---- 156.50 +5.10 151.40 2120 ---- ---- ---- ---- 159.50 +5.20 154.30 2125 ---- ---- ---- ---- 162.60 +5.30 157.30 2130 ---- ---- ---- ---- 165.70 +5.40 160.30 2135 ---- ---- ---- ---- 168.80 +5.40 163.40 2140 ---- ---- ---- ---- 171.90 +5.50 166.40 2145 ---- ---- ---- ---- 175.00 +5.40 169.60 2150 ---- ---- ---- ---- 178.20 +5.50 172.70 2155 ---- ---- ---- ---- 181.40 +5.60 175.80 2160 ---- ---- ---- ---- 184.70 +5.70 179.00 2165 ---- ---- ---- ---- 188.00 +5.70 182.30 2170 ---- ---- ---- ---- 191.30 +5.80 185.50 2175 ---- ---- ---- ---- 194.60 +5.80 188.80 2180 ---- ---- ---- ---- 198.00 +5.90 192.10 2185 ---- ---- ---- ---- 201.30 +5.90 195.40 2190 ---- ---- ---- ---- 204.70 +5.90 198.80 2195 ---- ---- ---- ---- 208.20 +6.10 202.10 2200 ---- ---- ---- ---- 211.60 +6.10 205.50 2205 ---- ---- ---- ---- 215.10 +6.10 209.00 2210 ---- ---- ---- ---- 218.60 +6.20 212.40 2215 ---- ---- ---- ---- 222.10 +6.20 215.90 2220 ---- ---- ---- ---- 225.70 +6.30 219.40 2225 ---- ---- ---- ---- 229.30 +6.40 222.90 2230 ---- ---- ---- ---- 232.80 +6.30 226.50 2235 ---- ---- ---- ---- 236.50 +6.50 230.00 2240 ---- ---- ---- ---- 240.10 +6.50 233.60 2245 ---- ---- ---- ---- 243.80 +6.60 237.20 2250 ---- ---- ---- ---- 247.40 +6.50 240.90 2255 ---- ---- ---- ---- 251.10 +6.60 244.50 2260 ---- ---- ---- ---- 254.80 +6.60 248.20 2265 ---- ---- ---- ---- 258.60 +6.70 251.90 2270 ---- ---- ---- ---- 262.30 +6.70 255.60 2275 ---- ---- ---- ---- 266.10 +6.80 259.30 2280 ---- ---- ---- ---- 269.90 +6.80 263.10 2285 ---- ---- ---- ---- 273.70 +6.90 266.80 2290 ---- ---- ---- ---- 277.60 +7.00 270.60 2295 ---- ---- ---- ---- 281.40 +7.00 274.40 2300 ---- ---- ---- ---- 285.30 +7.00 278.30 2305 ---- ---- ---- ---- 289.20 +7.10 282.10 2310 ---- ---- ---- ---- 293.10 +7.10 286.00 2315 ---- ---- ---- ---- 297.00 +7.20 289.80 2320 ---- ---- ---- ---- 300.90 +7.20 293.70 2325 ---- ---- ---- ---- 304.90 +7.30 297.60 2330 ---- ---- ---- ---- 308.80 +7.20 301.60 2335 ---- ---- ---- ---- 312.80 +7.30 305.50 2340 ---- ---- ---- ---- 316.80 +7.40 309.40 2345 ---- ---- ---- ---- 320.80 +7.40 313.40 2350 ---- ---- ---- ---- 324.80 +7.40 317.40 2355 ---- ---- ---- ---- 328.90 +7.50 321.40 2360 ---- ---- ---- ---- 332.90 +7.50 325.40 2365 ---- ---- ---- ---- 337.00 +7.60 329.40 2370 ---- ---- ---- ---- 341.10 +7.60 333.50 2375 ---- ---- ---- ---- 345.20 +7.70 337.50 2380 ---- ---- ---- ---- 349.30 +7.70 341.60 2385 ---- ---- ---- ---- 353.40 +7.70 345.70 2390 ---- ---- ---- ---- 357.50 +7.70 349.80 2400 ---- ---- ---- ---- 365.80 +7.80 358.00 2410 ---- ---- ---- ---- 374.20 +7.90 366.30 2420 ---- ---- ---- ---- 382.60 +8.00 374.60 2425 ---- ---- ---- ---- 386.80 +8.00 378.80 2430 ---- ---- ---- ---- 391.00 +8.00 383.00 2440 ---- ---- ---- ---- 399.50 +8.10 391.40 2450 ---- ---- ---- ---- 408.00 +8.10 399.90 2460 ---- ---- ---- ---- 416.60 +8.20 408.40 2470 ---- ---- ---- ---- 425.20 +8.20 417.00 2475 ---- ---- ---- ---- 429.60 +8.30 421.30 2480 ---- ---- ---- ---- 433.90 +8.30 425.60 2500 ---- ---- ---- ---- 451.30 +8.40 442.90 2525 ---- ---- ---- ---- 473.30 +8.60 464.70 2550 ---- ---- ---- ---- 495.50 +8.70 486.80 2575 ---- ---- ---- ---- 517.90 +8.80 509.10 2600 ---- ---- ---- ---- 540.50 +8.90 531.60 2625 ---- ---- ---- ---- 563.30 +9.10 554.20 2650 ---- ---- ---- ---- 586.20 +9.20 577.00 2675 ---- ---- ---- ---- 609.30 +9.30 600.00 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 8.10 +.40 7.70 1525 ---- ---- ---- ---- 9.30 +.40 8.90 1550 ---- ---- ---- ---- 10.60 +.50 10.10 1575 ---- ---- ---- ---- 12.20 +.60 11.60 1600 ---- ---- ---- ---- 13.90 +.70 13.20 1625 ---- ---- ---- ---- 15.80 +.70 15.10 1650 ---- ---- ---- ---- 17.90 +.80 17.10 1675 ---- ---- ---- ---- 20.20 +.90 19.30 1690 ---- ---- ---- ---- 21.80 +1.00 20.80 1700 ---- ---- ---- ---- 22.90 +1.10 21.80 1710 ---- ---- ---- ---- 24.00 +1.10 22.90 1720 ---- ---- ---- ---- 25.20 +1.10 24.10 1725 ---- ---- ---- ---- 25.80 +1.20 24.60 1730 ---- ---- ---- ---- 26.40 +1.20 25.20 1740 ---- ---- ---- ---- 27.70 +1.20 26.50 1750 ---- ---- ---- ---- 29.00 +1.20 27.80 1760 ---- ---- ---- ---- 30.50 +1.30 29.20 1770 ---- ---- ---- ---- 32.00 +1.40 30.60 1775 ---- ---- ---- ---- 32.80 +1.40 31.40 1780 ---- ---- ---- ---- 33.60 +1.50 32.10 1790 ---- ---- ---- ---- 35.30 +1.50 33.80 1795 ---- ---- ---- ---- 36.10 +1.50 34.60 1800 ---- ---- ---- ---- 37.00 +1.50 35.50 1805 ---- ---- ---- ---- 38.00 +1.60 36.40 1810 ---- ---- ---- ---- 38.90 +1.60 37.30 1815 ---- ---- ---- ---- 39.90 +1.70 38.20 1820 ---- ---- ---- ---- 40.90 +1.70 39.20 1825 ---- ---- ---- ---- 41.90 +1.70 40.20 1830 ---- ---- ---- ---- 43.00 +1.80 41.20 1835 ---- ---- ---- ---- 44.10 +1.90 42.20 1840 ---- ---- ---- ---- 45.20 +1.90 43.30 1845 ---- ---- ---- ---- 46.30 +1.90 44.40 1850 ---- ---- ---- ---- 47.50 +2.00 45.50 1855 ---- ---- ---- ---- 48.70 +2.00 46.70 1860 ---- ---- ---- ---- 49.90 +2.00 47.90 1865 ---- ---- ---- ---- 51.10 +2.00 49.10 1870 ---- ---- ---- ---- 52.40 +2.10 50.30 1875 ---- ---- ---- ---- 53.70 +2.20 51.50 1880 ---- ---- ---- ---- 55.00 +2.20 52.80 1885 ---- ---- ---- ---- 56.30 +2.20 54.10 1890 ---- ---- ---- ---- 57.70 +2.20 55.50 1895 ---- ---- ---- ---- 59.10 +2.30 56.80 1900 ---- ---- ---- ---- 60.60 +2.40 58.20 1905 ---- ---- ---- ---- 62.00 +2.40 59.60 1910 ---- ---- ---- ---- 63.50 +2.40 61.10 1915 ---- ---- ---- ---- 65.00 +2.50 62.50 1920 ---- ---- ---- ---- 66.50 +2.50 64.00 1925 ---- ---- ---- ---- 68.10 +2.60 65.50 1930 ---- ---- ---- ---- 69.70 +2.60 67.10 1935 ---- ---- ---- ---- 71.40 +2.70 68.70 1940 ---- ---- ---- ---- 73.00 +2.70 70.30 1945 ---- ---- ---- ---- 74.70 +2.70 72.00 1950 ---- ---- ---- ---- 76.50 +2.80 73.70 1955 ---- ---- ---- ---- 78.30 +2.90 75.40 1960 ---- ---- ---- ---- 80.10 +2.90 77.20 1965 ---- ---- ---- ---- 81.90 +2.90 79.00 1970 ---- ---- ---- ---- 83.80 +3.00 80.80 1975 ---- ---- ---- ---- 85.80 +3.10 82.70 1980 ---- ---- ---- ---- 87.70 +3.10 84.60 1985 ---- ---- ---- ---- 89.70 +3.10 86.60 1990 ---- ---- ---- ---- 91.80 +3.20 88.60 1995 ---- ---- ---- ---- 93.80 +3.20 90.60 2000 ---- ---- ---- ---- 96.00 +3.40 92.60 2005 ---- ---- ---- ---- 98.10 +3.40 94.70 2010 ---- ---- ---- ---- 100.30 +3.50 96.80 2015 ---- ---- ---- ---- 102.50 +3.50 99.00 2020 ---- ---- ---- ---- 104.70 +3.50 101.20 2025 ---- ---- ---- ---- 107.00 +3.60 103.40 2030 ---- ---- ---- ---- 109.30 +3.60 105.70 2035 ---- ---- ---- ---- 111.70 +3.70 108.00 2040 ---- ---- ---- ---- 114.00 +3.70 110.30 2045 ---- ---- ---- ---- 116.40 +3.70 112.70 2050 ---- ---- ---- ---- 118.90 +3.80 115.10 2055 ---- ---- ---- ---- 121.40 +3.90 117.50 2060 ---- ---- ---- ---- 123.90 +3.90 120.00 2065 ---- ---- ---- ---- 126.40 +3.90 122.50 2070 ---- ---- ---- ---- 129.00 +4.00 125.00 2075 ---- ---- ---- ---- 131.70 +4.10 127.60 2080 ---- ---- ---- ---- 134.30 +4.10 130.20 2085 ---- ---- ---- ---- 137.00 +4.20 132.80 2090 ---- ---- ---- ---- 139.70 +4.20 135.50 2095 ---- ---- ---- ---- 142.50 +4.30 138.20 2100 ---- ---- ---- ---- 145.30 +4.40 140.90 2105 ---- ---- ---- ---- 148.10 +4.40 143.70 2110 ---- ---- ---- ---- 150.90 +4.40 146.50 2115 ---- ---- ---- ---- 153.80 +4.50 149.30 2120 ---- ---- ---- ---- 156.80 +4.60 152.20 2125 ---- ---- ---- ---- 159.70 +4.60 155.10 2130 ---- ---- ---- ---- 162.70 +4.70 158.00 2135 ---- ---- ---- ---- 165.70 +4.70 161.00 2140 ---- ---- ---- ---- 168.80 +4.80 164.00 2145 ---- ---- ---- ---- 171.80 +4.80 167.00 2150 ---- ---- ---- ---- 174.90 +4.80 170.10 630 2155 ---- ---- ---- ---- 178.10 +4.90 173.20 2160 ---- ---- ---- ---- 181.30 +5.00 176.30 2165 ---- ---- ---- ---- 184.50 +5.10 179.40 2170 ---- ---- ---- ---- 187.70 +5.10 182.60 2175 ---- ---- ---- ---- 190.90 +5.10 185.80 2180 ---- ---- ---- ---- 194.20 +5.10 189.10 2185 ---- ---- ---- ---- 197.50 +5.20 192.30 2190 ---- ---- ---- ---- 200.80 +5.20 195.60 2195 ---- ---- ---- ---- 204.20 +5.30 198.90 2200 ---- ---- ---- ---- 207.60 +5.40 202.20 2205 ---- ---- ---- ---- 211.00 +5.40 205.60 2210 ---- ---- ---- ---- 214.40 +5.40 209.00 2215 ---- ---- ---- ---- 217.90 +5.50 212.40 2220 ---- ---- ---- ---- 221.30 +5.50 215.80 2225 ---- ---- ---- ---- 224.80 +5.50 219.30 2230 ---- ---- ---- ---- 228.40 +5.60 222.80 2235 ---- ---- ---- ---- 231.90 +5.60 226.30 2240 ---- ---- ---- ---- 235.50 +5.70 229.80 2245 ---- ---- ---- ---- 239.10 +5.80 233.30 2250 ---- ---- ---- ---- 242.70 +5.80 236.90 2255 ---- ---- ---- ---- 246.30 +5.80 240.50 2260 ---- ---- ---- ---- 249.90 +5.80 244.10 2265 ---- ---- ---- ---- 253.60 +5.90 247.70 2270 ---- ---- ---- ---- 257.30 +5.90 251.40 2275 ---- ---- ---- ---- 261.00 +6.00 255.00 2280 ---- ---- ---- ---- 264.70 +6.00 258.70 2285 ---- ---- ---- ---- 268.50 +6.10 262.40 2290 ---- ---- ---- ---- 272.20 +6.10 266.10 2295 ---- ---- ---- ---- 276.00 +6.10 269.90 2300 ---- ---- ---- ---- 279.80 +6.20 273.60 2305 ---- ---- ---- ---- 283.60 +6.20 277.40 2310 ---- ---- ---- ---- 287.50 +6.30 281.20 2315 ---- ---- ---- ---- 291.30 +6.30 285.00 2320 ---- ---- ---- ---- 295.20 +6.40 288.80 2325 ---- ---- ---- ---- 299.10 +6.40 292.70 2330 ---- ---- ---- ---- 303.00 +6.40 296.60 2335 ---- ---- ---- ---- 306.90 +6.50 300.40 2340 ---- ---- ---- ---- 310.80 +6.50 304.30 2345 ---- ---- ---- ---- 314.70 +6.50 308.20 2350 ---- ---- ---- ---- 318.70 +6.50 312.20 2355 ---- ---- ---- ---- 322.70 +6.60 316.10 2360 ---- ---- ---- ---- 326.70 +6.60 320.10 2365 ---- ---- ---- ---- 330.70 +6.70 324.00 2370 ---- ---- ---- ---- 334.70 +6.70 328.00 2375 ---- ---- ---- ---- 338.70 +6.70 332.00 2380 ---- ---- ---- ---- 342.80 +6.80 336.00 2385 ---- ---- ---- ---- 346.80 +6.80 340.00 2390 ---- ---- ---- ---- 350.90 +6.80 344.10 2395 ---- ---- ---- ---- 355.00 +6.90 348.10 2400 ---- ---- ---- ---- 359.10 +6.90 352.20 2410 ---- ---- ---- ---- 367.30 +6.90 360.40 2420 ---- ---- ---- ---- 375.60 +7.00 368.60 2425 ---- ---- ---- ---- 379.80 +7.10 372.70 2430 ---- ---- ---- ---- 383.90 +7.00 376.90 2440 ---- ---- ---- ---- 392.30 +7.10 385.20 2450 ---- ---- ---- ---- 400.70 +7.20 393.50 2460 ---- ---- ---- ---- 409.20 +7.30 401.90 2470 ---- ---- ---- ---- 417.70 +7.30 410.40 2475 ---- ---- ---- ---- 421.90 +7.30 414.60 2480 ---- ---- ---- ---- 426.20 +7.30 418.90 2490 ---- ---- ---- ---- 434.80 +7.40 427.40 2500 ---- ---- ---- ---- 443.40 +7.40 436.00 2525 ---- ---- ---- ---- 465.20 +7.60 457.60 2550 ---- ---- ---- ---- 487.10 +7.70 479.40 2575 ---- ---- ---- ---- 509.20 +7.80 501.40 2600 ---- ---- ---- ---- 531.60 +8.00 523.60 2625 ---- ---- ---- ---- 554.10 +8.10 546.00 2650 ---- ---- ---- ---- 576.80 +8.20 568.60 2675 ---- ---- ---- ---- 599.70 +8.30 591.40 2700 ---- ---- ---- ---- 622.70 +8.40 614.30 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .30 .00 .30 975 ---- ---- ---- ---- .30 .00 .30 1000 ---- ---- ---- ---- .40 .00 .40 1025 ---- ---- ---- ---- .50 .00 .50 1050 ---- ---- ---- ---- .60 .00 .60 1075 ---- ---- ---- ---- .70 .00 .70 1100 ---- ---- ---- ---- .80 .00 .80 1125 ---- ---- ---- ---- 1.00 .00 1.00 1130 ---- ---- ---- ---- 1.00 .00 1.00 1140 ---- ---- ---- ---- 1.10 .00 1.10 1150 ---- ---- ---- ---- 1.20 .00 1.20 1160 ---- ---- ---- ---- 1.30 +.10 1.20 1170 ---- ---- ---- ---- 1.40 +.10 1.30 1175 ---- ---- ---- ---- 1.40 .00 1.40 1180 ---- ---- ---- ---- 1.50 +.10 1.40 1190 ---- ---- ---- ---- 1.60 +.10 1.50 1200 ---- ---- ---- ---- 1.70 +.10 1.60 1210 ---- ---- ---- ---- 1.80 +.10 1.70 1220 ---- ---- ---- ---- 1.90 +.10 1.80 1225 ---- ---- ---- ---- 2.00 +.10 1.90 1230 ---- ---- ---- ---- 2.00 .00 2.00 1235 ---- ---- ---- ---- 2.10 +.10 2.00 1240 ---- ---- ---- ---- 2.20 +.10 2.10 1245 ---- ---- ---- ---- 2.20 +.10 2.10 1250 ---- ---- ---- ---- 2.30 +.10 2.20 70 1255 ---- ---- ---- ---- 2.40 +.10 2.30 1260 ---- ---- ---- ---- 2.50 +.10 2.40 1265 ---- ---- ---- ---- 2.50 +.10 2.40 1270 ---- ---- ---- ---- 2.60 +.10 2.50 1275 ---- ---- ---- ---- 2.70 +.10 2.60 1280 ---- ---- ---- ---- 2.80 +.10 2.70 1285 ---- ---- ---- ---- 2.90 +.10 2.80 1290 ---- ---- ---- ---- 3.00 +.20 2.80 1295 ---- ---- ---- ---- 3.10 +.20 2.90 1300 ---- ---- ---- ---- 3.10 +.10 3.00 1305 ---- ---- ---- ---- 3.20 +.10 3.10 1310 ---- ---- ---- ---- 3.30 +.10 3.20 1315 ---- ---- ---- ---- 3.40 +.10 3.30 1320 ---- ---- ---- ---- 3.50 +.10 3.40 1325 ---- ---- ---- ---- 3.70 +.20 3.50 1330 ---- ---- ---- ---- 3.80 +.20 3.60 1335 ---- ---- ---- ---- 3.90 +.20 3.70 1340 ---- ---- ---- ---- 4.00 +.20 3.80 1345 ---- ---- ---- ---- 4.10 +.20 3.90 1350 ---- ---- ---- ---- 4.20 +.20 4.00 1355 ---- ---- ---- ---- 4.30 +.10 4.20 1360 ---- ---- ---- ---- 4.50 +.20 4.30 1365 ---- ---- ---- ---- 4.60 +.20 4.40 1370 ---- ---- ---- ---- 4.70 +.20 4.50 1375 ---- ---- ---- ---- 4.90 +.20 4.70 1380 ---- ---- ---- ---- 5.00 +.20 4.80 1385 ---- ---- ---- ---- 5.10 +.20 4.90 1390 ---- ---- ---- ---- 5.30 +.20 5.10 1395 ---- ---- ---- ---- 5.40 +.20 5.20 1400 ---- ---- ---- ---- 5.60 +.30 5.30 1405 ---- ---- ---- ---- 5.70 +.20 5.50 1410 ---- ---- ---- ---- 5.90 +.20 5.70 1415 ---- ---- ---- ---- 6.10 +.30 5.80 1420 ---- ---- ---- ---- 6.20 +.20 6.00 1425 ---- ---- ---- ---- 6.40 +.30 6.10 1430 ---- ---- ---- ---- 6.60 +.30 6.30 1435 ---- ---- ---- ---- 6.80 +.30 6.50 1440 ---- ---- ---- ---- 7.00 +.40 6.60 1445 ---- ---- ---- ---- 7.10 +.30 6.80 1450 ---- ---- ---- ---- 7.30 +.30 7.00 1455 ---- ---- ---- ---- 7.50 +.30 7.20 1460 ---- ---- ---- ---- 7.70 +.30 7.40 1465 ---- ---- ---- ---- 7.90 +.30 7.60 1470 ---- ---- ---- ---- 8.10 +.30 7.80 1475 ---- ---- ---- ---- 8.40 +.40 8.00 1480 ---- ---- ---- ---- 8.60 +.40 8.20 1485 ---- ---- ---- ---- 8.80 +.40 8.40 1490 ---- ---- ---- ---- 9.00 +.40 8.60 1495 ---- ---- ---- ---- 9.30 +.40 8.90 1500 ---- ---- ---- ---- 9.50 +.40 9.10 1505 ---- ---- ---- ---- 9.80 +.50 9.30 1510 ---- ---- ---- ---- 10.00 +.40 9.60 1515 ---- ---- ---- ---- 10.30 +.50 9.80 1520 ---- ---- ---- ---- 10.50 +.40 10.10 1525 ---- ---- ---- ---- 10.80 +.50 10.30 1530 ---- ---- ---- ---- 11.10 +.50 10.60 1535 ---- ---- ---- ---- 11.30 +.40 10.90 1540 ---- ---- ---- ---- 11.60 +.50 11.10 1545 ---- ---- ---- ---- 11.90 +.50 11.40 1550 ---- ---- ---- ---- 12.20 +.50 11.70 1555 ---- ---- ---- ---- 12.50 +.50 12.00 1560 ---- ---- ---- ---- 12.80 +.50 12.30 1565 ---- ---- ---- ---- 13.20 +.60 12.60 1570 ---- ---- ---- ---- 13.50 +.60 12.90 1575 ---- ---- ---- ---- 13.80 +.60 13.20 1580 ---- ---- ---- ---- 14.20 +.70 13.50 1585 ---- ---- ---- ---- 14.50 +.60 13.90 1590 ---- ---- ---- ---- 14.90 +.70 14.20 1595 ---- ---- ---- ---- 15.20 +.60 14.60 1600 ---- ---- ---- ---- 15.60 +.70 14.90 1605 ---- ---- ---- ---- 16.00 +.70 15.30 1610 ---- ---- ---- ---- 16.30 +.70 15.60 1615 ---- ---- ---- ---- 16.70 +.70 16.00 1620 ---- ---- ---- ---- 17.10 +.70 16.40 1625 ---- ---- ---- ---- 17.50 +.70 16.80 1630 ---- ---- ---- ---- 18.00 +.80 17.20 1635 ---- ---- ---- ---- 18.40 +.80 17.60 1640 ---- ---- ---- ---- 18.80 +.80 18.00 1645 ---- ---- ---- ---- 19.30 +.90 18.40 1650 ---- ---- ---- ---- 19.70 +.80 18.90 1655 ---- ---- ---- ---- 20.20 +.90 19.30 1660 ---- ---- ---- ---- 20.70 +.90 19.80 1665 ---- ---- ---- ---- 21.10 +.90 20.20 1670 ---- ---- ---- ---- 21.60 +.90 20.70 1675 ---- ---- ---- ---- 22.10 +.90 21.20 1680 ---- ---- ---- ---- 22.70 +1.00 21.70 1685 ---- ---- ---- ---- 23.20 +1.00 22.20 1690 ---- ---- ---- ---- 23.70 +1.00 22.70 1695 ---- ---- ---- ---- 24.30 +1.10 23.20 1700 ---- ---- ---- ---- 24.80 +1.00 23.80 100 1705 ---- ---- ---- ---- 25.40 +1.10 24.30 1710 ---- ---- ---- ---- 26.00 +1.10 24.90 1715 ---- ---- ---- ---- 26.60 +1.10 25.50 1720 ---- ---- ---- ---- 27.20 +1.10 26.10 1725 ---- ---- ---- ---- 27.90 +1.20 26.70 1730 ---- ---- ---- ---- 28.50 +1.20 27.30 1735 ---- ---- ---- ---- 29.20 +1.30 27.90 1740 ---- ---- ---- ---- 29.90 +1.30 28.60 1745 ---- ---- ---- ---- 30.60 +1.30 29.30 1750 ---- ---- ---- ---- 31.30 +1.30 30.00 1755 ---- ---- ---- ---- 32.00 +1.30 30.70 1760 ---- ---- ---- ---- 32.80 +1.40 31.40 1765 ---- ---- ---- ---- 33.50 +1.40 32.10 1770 ---- ---- ---- ---- 34.30 +1.40 32.90 1775 ---- ---- ---- ---- 35.10 +1.40 33.70 1780 ---- ---- ---- ---- 36.00 +1.50 34.50 1785 ---- ---- ---- ---- 36.80 +1.50 35.30 1790 ---- ---- ---- ---- 37.70 +1.50 36.20 1795 ---- ---- ---- ---- 38.60 +1.60 37.00 1800 ---- ---- ---- ---- 39.50 +1.60 37.90 750 1805 ---- ---- ---- ---- 40.50 +1.60 38.90 1810 ---- ---- ---- ---- 41.50 +1.70 39.80 1815 ---- ---- ---- ---- 42.50 +1.70 40.80 1820 ---- ---- ---- ---- 43.50 +1.70 41.80 1825 ---- ---- ---- ---- 44.60 +1.80 42.80 150 1830 ---- ---- ---- ---- 45.70 +1.90 43.80 1835 ---- ---- ---- ---- 46.80 +1.90 44.90 1840 ---- ---- ---- ---- 47.90 +1.90 46.00 1845 ---- ---- ---- ---- 49.10 +2.00 47.10 1850 ---- ---- ---- ---- 50.30 +2.00 48.30 1855 ---- ---- ---- ---- 51.50 +2.00 49.50 1860 ---- ---- ---- ---- 52.70 +2.00 50.70 1865 ---- ---- ---- ---- 54.00 +2.10 51.90 1870 ---- ---- ---- ---- 55.30 +2.20 53.10 1875 ---- ---- ---- ---- 56.60 +2.20 54.40 1880 ---- ---- ---- ---- 57.90 +2.20 55.70 1885 ---- ---- ---- ---- 59.30 +2.20 57.10 1890 ---- ---- ---- ---- 60.70 +2.30 58.40 1895 ---- ---- ---- ---- 62.10 +2.30 59.80 1900 ---- ---- ---- ---- 63.60 +2.40 61.20 1905 ---- ---- ---- ---- 65.10 +2.50 62.60 1910 ---- ---- ---- ---- 66.60 +2.50 64.10 1915 ---- ---- ---- ---- 68.10 +2.50 65.60 1920 ---- ---- ---- ---- 69.70 +2.60 67.10 1925 ---- ---- ---- ---- 71.30 +2.60 68.70 1930 ---- ---- ---- ---- 72.90 +2.70 70.20 1935 ---- ---- ---- ---- 74.60 +2.70 71.90 1940 ---- ---- ---- ---- 76.30 +2.80 73.50 1945 ---- ---- ---- ---- 78.00 +2.80 75.20 1950 ---- ---- ---- ---- 79.80 +2.90 76.90 1955 ---- ---- ---- ---- 81.60 +2.90 78.70 1960 ---- ---- ---- ---- 83.40 +3.00 80.40 1965 ---- ---- ---- ---- 85.30 +3.00 82.30 1970 ---- ---- ---- ---- 87.20 +3.10 84.10 1975 ---- ---- ---- ---- 89.10 +3.10 86.00 1980 ---- ---- ---- ---- 91.10 +3.10 88.00 1985 ---- ---- ---- ---- 93.10 +3.20 89.90 1990 ---- ---- ---- ---- 95.20 +3.20 92.00 1995 ---- ---- ---- ---- 97.30 +3.30 94.00 2000 ---- ---- ---- ---- 99.40 +3.30 96.10 2005 ---- ---- ---- ---- 101.60 +3.40 98.20 2010 ---- ---- ---- ---- 103.80 +3.50 100.30 2015 ---- ---- ---- ---- 106.00 +3.50 102.50 2020 ---- ---- ---- ---- 108.20 +3.50 104.70 2025 ---- ---- ---- ---- 110.50 +3.60 106.90 2030 ---- ---- ---- ---- 112.90 +3.70 109.20 2035 ---- ---- ---- ---- 115.20 +3.70 111.50 2040 ---- ---- ---- ---- 117.60 +3.70 113.90 2045 ---- ---- ---- ---- 120.00 +3.80 116.20 2050 ---- ---- ---- ---- 122.50 +3.90 118.60 2055 ---- ---- ---- ---- 125.00 +3.90 121.10 2060 ---- ---- ---- ---- 127.50 +3.90 123.60 2065 ---- ---- ---- ---- 130.10 +4.00 126.10 2070 ---- ---- ---- ---- 132.70 +4.10 128.60 2075 ---- ---- ---- ---- 135.30 +4.10 131.20 2080 ---- ---- ---- ---- 138.00 +4.20 133.80 2085 ---- ---- ---- ---- 140.70 +4.20 136.50 2090 ---- ---- ---- ---- 143.40 +4.30 139.10 2095 ---- ---- ---- ---- 146.10 +4.30 141.80 2100 ---- ---- ---- ---- 148.90 +4.30 144.60 2105 ---- ---- ---- ---- 151.80 +4.40 147.40 2110 ---- ---- ---- ---- 154.60 +4.40 150.20 2115 ---- ---- ---- ---- 157.50 +4.50 153.00 2120 ---- ---- ---- ---- 160.40 +4.50 155.90 2125 ---- ---- ---- ---- 163.40 +4.60 158.80 2130 ---- ---- ---- ---- 166.40 +4.60 161.80 2135 ---- ---- ---- ---- 169.40 +4.70 164.70 2140 ---- ---- ---- ---- 172.50 +4.80 167.70 2145 ---- ---- ---- ---- 175.60 +4.80 170.80 2150 ---- ---- ---- ---- 178.70 +4.90 173.80 600 2155 ---- ---- ---- ---- 181.80 +4.90 176.90 2160 ---- ---- ---- ---- 185.00 +5.00 180.00 2165 ---- ---- ---- ---- 188.20 +5.00 183.20 2170 ---- ---- ---- ---- 191.40 +5.00 186.40 2175 ---- ---- ---- ---- 194.60 +5.00 189.60 2180 ---- ---- ---- ---- 197.90 +5.10 192.80 2185 ---- ---- ---- ---- 201.20 +5.10 196.10 2190 ---- ---- ---- ---- 204.50 +5.20 199.30 2195 ---- ---- ---- ---- 207.90 +5.30 202.60 2200 ---- ---- ---- ---- 211.30 +5.30 206.00 2205 ---- ---- ---- ---- 214.70 +5.40 209.30 2210 ---- ---- ---- ---- 218.10 +5.40 212.70 2215 ---- ---- ---- ---- 221.60 +5.50 216.10 2220 ---- ---- ---- ---- 225.00 +5.50 219.50 2225 ---- ---- ---- ---- 228.50 +5.50 223.00 2230 ---- ---- ---- ---- 232.00 +5.50 226.50 2235 ---- ---- ---- ---- 235.60 +5.60 230.00 2240 ---- ---- ---- ---- 239.10 +5.60 233.50 2245 ---- ---- ---- ---- 242.70 +5.70 237.00 2250 ---- ---- ---- ---- 246.30 +5.70 240.60 2255 ---- ---- ---- ---- 249.90 +5.70 244.20 2260 ---- ---- ---- ---- 253.60 +5.80 247.80 2265 ---- ---- ---- ---- 257.20 +5.80 251.40 2270 ---- ---- ---- ---- 260.90 +5.90 255.00 2275 ---- ---- ---- ---- 264.60 +5.90 258.70 2280 ---- ---- ---- ---- 268.30 +5.90 262.40 2285 ---- ---- ---- ---- 272.10 +6.10 266.00 2290 ---- ---- ---- ---- 275.80 +6.00 269.80 2295 ---- ---- ---- ---- 279.60 +6.10 273.50 2300 ---- ---- ---- ---- 283.40 +6.20 277.20 2305 ---- ---- ---- ---- 287.20 +6.20 281.00 2310 ---- ---- ---- ---- 291.00 +6.20 284.80 2315 ---- ---- ---- ---- 294.80 +6.20 288.60 2320 ---- ---- ---- ---- 298.70 +6.30 292.40 2325 ---- ---- ---- ---- 302.60 +6.30 296.30 2330 ---- ---- ---- ---- 306.40 +6.30 300.10 2335 ---- ---- ---- ---- 310.30 +6.30 304.00 2340 ---- ---- ---- ---- 314.30 +6.40 307.90 2345 ---- ---- ---- ---- 318.20 +6.40 311.80 2350 ---- ---- ---- ---- 322.10 +6.40 315.70 2355 ---- ---- ---- ---- 326.10 +6.50 319.60 2360 ---- ---- ---- ---- 330.10 +6.60 323.50 2365 ---- ---- ---- ---- 334.10 +6.60 327.50 2370 ---- ---- ---- ---- 338.10 +6.60 331.50 2375 ---- ---- ---- ---- 342.10 +6.70 335.40 2380 ---- ---- ---- ---- 346.10 +6.70 339.40 2385 ---- ---- ---- ---- 350.20 +6.70 343.50 2390 ---- ---- ---- ---- 354.20 +6.70 347.50 2395 ---- ---- ---- ---- 358.30 +6.80 351.50 2400 ---- ---- ---- ---- 362.40 +6.80 355.60 2410 ---- ---- ---- ---- 370.60 +6.90 363.70 2420 ---- ---- ---- ---- 378.80 +6.90 371.90 2425 ---- ---- ---- ---- 383.00 +7.00 376.00 2430 ---- ---- ---- ---- 387.10 +7.00 380.10 2440 ---- ---- ---- ---- 395.50 +7.10 388.40 2450 ---- ---- ---- ---- 403.90 +7.20 396.70 2460 ---- ---- ---- ---- 412.30 +7.20 405.10 2470 ---- ---- ---- ---- 420.80 +7.30 413.50 2475 ---- ---- ---- ---- 425.00 +7.20 417.80 2480 ---- ---- ---- ---- 429.30 +7.30 422.00 2490 ---- ---- ---- ---- 437.80 +7.30 430.50 2500 ---- ---- ---- ---- 446.40 +7.40 439.00 2525 ---- ---- ---- ---- 468.00 +7.50 460.50 2550 ---- ---- ---- ---- 489.90 +7.60 482.30 2575 ---- ---- ---- ---- 512.00 +7.80 504.20 2600 ---- ---- ---- ---- 534.20 +7.90 526.30 2625 ---- ---- ---- ---- 556.70 +8.00 548.70 2650 ---- ---- ---- ---- 579.30 +8.10 571.20 2675 ---- ---- ---- ---- 602.00 +8.20 593.80 2700 ---- ---- ---- ---- 624.90 +8.20 616.70 3000 ---- ---- ---- ---- 909.00 +9.20 899.80 3450 ---- ---- ---- ---- 1353.50 +10.10 1343.40 3475 ---- ---- ---- ---- 1378.50 +10.10 1368.40 3500 ---- ---- ---- ---- 1403.50 +10.10 1393.40 4000 ---- ---- ---- ---- 1903.50 +10.10 1893.40 OG JAN25 Gold Option PUT 1625 ---- ---- ---- ---- 13.80 +.60 13.20 1650 ---- ---- ---- ---- 16.30 +.80 15.50 1675 ---- ---- ---- ---- 19.10 +.90 18.20 1700 ---- ---- ---- ---- 22.20 +1.00 21.20 1725 ---- ---- ---- ---- 25.70 +1.10 24.60 1750 ---- ---- ---- ---- 29.70 +1.30 28.40 1775 ---- ---- ---- ---- 34.00 +1.40 32.60 1800 ---- ---- ---- ---- 38.90 +1.60 37.30 1810 ---- ---- ---- ---- 40.90 +1.60 39.30 1820 ---- ---- ---- ---- 43.10 +1.70 41.40 1825 ---- ---- ---- ---- 44.20 +1.80 42.40 1830 ---- ---- ---- ---- 45.30 +1.80 43.50 1840 ---- ---- ---- ---- 47.60 +1.90 45.70 1850 ---- ---- ---- ---- 50.00 +1.90 48.10 1860 ---- ---- ---- ---- 52.40 +1.90 50.50 1870 ---- ---- ---- ---- 55.00 +2.10 52.90 1875 ---- ---- ---- ---- 56.30 +2.10 54.20 1880 ---- ---- ---- ---- 57.60 +2.10 55.50 1890 ---- ---- ---- ---- 60.40 +2.30 58.10 1900 ---- ---- ---- ---- 63.20 +2.30 60.90 1910 ---- ---- ---- ---- 66.10 +2.40 63.70 1915 ---- ---- ---- ---- 67.60 +2.40 65.20 1920 ---- ---- ---- ---- 69.10 +2.50 66.60 1925 ---- ---- ---- ---- 70.60 +2.50 68.10 1930 ---- ---- ---- ---- 72.20 +2.60 69.60 1935 ---- ---- ---- ---- 73.80 +2.60 71.20 1940 ---- ---- ---- ---- 75.40 +2.60 72.80 1945 ---- ---- ---- ---- 77.00 +2.70 74.30 1950 ---- ---- ---- ---- 78.70 +2.70 76.00 1955 ---- ---- ---- ---- 80.40 +2.80 77.60 1960 ---- ---- ---- ---- 82.20 +2.90 79.30 1965 ---- ---- ---- ---- 83.90 +2.80 81.10 1970 ---- ---- ---- ---- 85.70 +2.90 82.80 1975 ---- ---- ---- ---- 87.60 +3.00 84.60 1980 ---- ---- ---- ---- 89.50 +3.10 86.40 1985 ---- ---- ---- ---- 91.40 +3.10 88.30 1990 ---- ---- ---- ---- 93.30 +3.10 90.20 1995 ---- ---- ---- ---- 95.30 +3.10 92.20 2000 ---- ---- ---- ---- 97.30 +3.20 94.10 2005 ---- ---- ---- ---- 99.40 +3.20 96.20 2010 ---- ---- ---- ---- 101.50 +3.30 98.20 2015 ---- ---- ---- ---- 103.60 +3.30 100.30 2020 ---- ---- ---- ---- 105.80 +3.40 102.40 2025 ---- ---- ---- ---- 108.00 +3.40 104.60 2030 ---- ---- ---- ---- 110.20 +3.40 106.80 2035 ---- ---- ---- ---- 112.50 +3.50 109.00 2040 ---- ---- ---- ---- 114.80 +3.60 111.20 2045 ---- ---- ---- ---- 117.10 +3.60 113.50 2050 ---- ---- ---- ---- 119.50 +3.70 115.80 2055 ---- ---- ---- ---- 121.90 +3.70 118.20 2060 ---- ---- ---- ---- 124.30 +3.80 120.50 2065 ---- ---- ---- ---- 126.80 +3.90 122.90 2070 ---- ---- ---- ---- 129.30 +3.90 125.40 2075 ---- ---- ---- ---- 131.80 +3.90 127.90 2080 ---- ---- ---- ---- 134.40 +4.00 130.40 2085 ---- ---- ---- ---- 137.00 +4.10 132.90 2090 ---- ---- ---- ---- 139.60 +4.10 135.50 2095 ---- ---- ---- ---- 142.20 +4.10 138.10 2100 ---- ---- ---- ---- 144.90 +4.10 140.80 2105 ---- ---- ---- ---- 147.70 +4.30 143.40 2110 ---- ---- ---- ---- 150.40 +4.30 146.10 2115 ---- ---- ---- ---- 153.20 +4.30 148.90 2120 ---- ---- ---- ---- 156.00 +4.30 151.70 2125 ---- ---- ---- ---- 158.90 +4.40 154.50 2130 ---- ---- ---- ---- 161.80 +4.50 157.30 2135 ---- ---- ---- ---- 164.70 +4.50 160.20 2140 ---- ---- ---- ---- 167.60 +4.50 163.10 2145 ---- ---- ---- ---- 170.60 +4.60 166.00 2150 ---- ---- ---- ---- 173.60 +4.60 169.00 2155 ---- ---- ---- ---- 176.70 +4.70 172.00 2160 ---- ---- ---- ---- 179.70 +4.70 175.00 2165 ---- ---- ---- ---- 182.80 +4.80 178.00 2170 ---- ---- ---- ---- 186.00 +4.90 181.10 2175 ---- ---- ---- ---- 189.10 +4.90 184.20 2180 ---- ---- ---- ---- 192.30 +4.90 187.40 2185 ---- ---- ---- ---- 195.50 +4.90 190.60 2190 ---- ---- ---- ---- 198.80 +5.10 193.70 2195 ---- ---- ---- ---- 202.00 +5.00 197.00 2200 ---- ---- ---- ---- 205.30 +5.10 200.20 2205 ---- ---- ---- ---- 208.70 +5.20 203.50 2210 ---- ---- ---- ---- 212.00 +5.20 206.80 2215 ---- ---- ---- ---- 215.40 +5.30 210.10 2220 ---- ---- ---- ---- 218.80 +5.30 213.50 2225 ---- ---- ---- ---- 222.20 +5.40 216.80 2230 ---- ---- ---- ---- 225.60 +5.40 220.20 2235 ---- ---- ---- ---- 229.10 +5.50 223.60 2240 ---- ---- ---- ---- 232.50 +5.40 227.10 2245 ---- ---- ---- ---- 236.00 +5.50 230.50 2250 ---- ---- ---- ---- 239.60 +5.60 234.00 2255 ---- ---- ---- ---- 243.10 +5.60 237.50 2260 ---- ---- ---- ---- 246.70 +5.60 241.10 2265 ---- ---- ---- ---- 250.30 +5.70 244.60 2270 ---- ---- ---- ---- 253.90 +5.70 248.20 2275 ---- ---- ---- ---- 257.50 +5.70 251.80 2280 ---- ---- ---- ---- 261.10 +5.70 255.40 2285 ---- ---- ---- ---- 264.80 +5.80 259.00 2290 ---- ---- ---- ---- 268.50 +5.90 262.60 2295 ---- ---- ---- ---- 272.20 +5.90 266.30 2300 ---- ---- ---- ---- 275.90 +5.90 270.00 2305 ---- ---- ---- ---- 279.60 +5.90 273.70 2310 ---- ---- ---- ---- 283.40 +6.00 277.40 2315 ---- ---- ---- ---- 287.20 +6.10 281.10 2320 ---- ---- ---- ---- 291.00 +6.10 284.90 2325 ---- ---- ---- ---- 294.80 +6.20 288.60 2330 ---- ---- ---- ---- 298.60 +6.20 292.40 2335 ---- ---- ---- ---- 302.40 +6.20 296.20 2340 ---- ---- ---- ---- 306.30 +6.20 300.10 2345 ---- ---- ---- ---- 310.10 +6.20 303.90 2350 ---- ---- ---- ---- 314.00 +6.30 307.70 2355 ---- ---- ---- ---- 317.90 +6.30 311.60 2360 ---- ---- ---- ---- 321.80 +6.30 315.50 2365 ---- ---- ---- ---- 325.80 +6.40 319.40 2370 ---- ---- ---- ---- 329.70 +6.40 323.30 2375 ---- ---- ---- ---- 333.70 +6.50 327.20 2380 ---- ---- ---- ---- 337.60 +6.50 331.10 2385 ---- ---- ---- ---- 341.60 +6.50 335.10 2390 ---- ---- ---- ---- 345.60 +6.50 339.10 2395 ---- ---- ---- ---- 349.60 +6.60 343.00 2400 ---- ---- ---- ---- 353.70 +6.70 347.00 2405 ---- ---- ---- ---- 357.70 +6.70 351.00 2410 ---- ---- ---- ---- 361.80 +6.70 355.10 2420 ---- ---- ---- ---- 369.90 +6.80 363.10 2425 ---- ---- ---- ---- 374.00 +6.80 367.20 2430 ---- ---- ---- ---- 378.10 +6.80 371.30 2440 ---- ---- ---- ---- 386.30 +6.90 379.40 2450 ---- ---- ---- ---- 394.60 +6.90 387.70 2460 ---- ---- ---- ---- 402.90 +7.00 395.90 2470 ---- ---- ---- ---- 411.30 +7.10 404.20 2475 ---- ---- ---- ---- 415.50 +7.10 408.40 2480 ---- ---- ---- ---- 419.70 +7.10 412.60 2490 ---- ---- ---- ---- 428.10 +7.10 421.00 2500 ---- ---- ---- ---- 436.60 +7.20 429.40 2510 ---- ---- ---- ---- 445.10 +7.20 437.90 2525 ---- ---- ---- ---- 458.00 +7.30 450.70 2550 ---- ---- ---- ---- 479.60 +7.50 472.10 2575 ---- ---- ---- ---- 501.40 +7.60 493.80 2600 ---- ---- ---- ---- 523.40 +7.70 515.70 2625 ---- ---- ---- ---- 545.70 +7.90 537.80 2650 ---- ---- ---- ---- 568.00 +7.90 560.10 2675 ---- ---- ---- ---- 590.60 +8.00 582.60 2700 ---- ---- ---- ---- 613.30 +8.10 605.20 OG FEB25 Gold Option PUT 1625 ---- ---- ---- ---- 15.40 +.70 14.70 1650 ---- ---- ---- ---- 18.00 +.80 17.20 1675 ---- ---- ---- ---- 21.00 +.90 20.10 1700 ---- ---- ---- ---- 24.30 +1.00 23.30 1725 ---- ---- ---- ---- 28.00 +1.20 26.80 1750 ---- ---- ---- ---- 32.10 +1.30 30.80 1775 ---- ---- ---- ---- 36.60 +1.40 35.20 1800 ---- ---- ---- ---- 41.60 +1.60 40.00 1810 ---- ---- ---- ---- 43.80 +1.70 42.10 1820 ---- ---- ---- ---- 46.00 +1.80 44.20 1825 ---- ---- ---- ---- 47.10 +1.80 45.30 1830 ---- ---- ---- ---- 48.20 +1.80 46.40 1840 ---- ---- ---- ---- 50.60 +1.90 48.70 1850 ---- ---- ---- ---- 53.10 +2.00 51.10 1860 ---- ---- ---- ---- 55.60 +2.00 53.60 1870 ---- ---- ---- ---- 58.20 +2.10 56.10 1880 ---- ---- ---- ---- 60.90 +2.20 58.70 1890 ---- ---- ---- ---- 63.70 +2.30 61.40 1900 ---- ---- ---- ---- 66.60 +2.40 64.20 1910 ---- ---- ---- ---- 69.50 +2.40 67.10 1915 ---- ---- ---- ---- 71.00 +2.40 68.60 1920 ---- ---- ---- ---- 72.60 +2.50 70.10 1925 ---- ---- ---- ---- 74.10 +2.50 71.60 1930 ---- ---- ---- ---- 75.70 +2.60 73.10 1935 ---- ---- ---- ---- 77.30 +2.60 74.70 1940 ---- ---- ---- ---- 79.00 +2.70 76.30 1945 ---- ---- ---- ---- 80.60 +2.70 77.90 1950 ---- ---- ---- ---- 82.30 +2.70 79.60 1955 ---- ---- ---- ---- 84.10 +2.90 81.20 1960 ---- ---- ---- ---- 85.80 +2.80 83.00 1965 ---- ---- ---- ---- 87.60 +2.90 84.70 1970 ---- ---- ---- ---- 89.40 +2.90 86.50 1975 ---- ---- ---- ---- 91.30 +3.00 88.30 1980 ---- ---- ---- ---- 93.20 +3.10 90.10 1985 ---- ---- ---- ---- 95.10 +3.10 92.00 1990 ---- ---- ---- ---- 97.10 +3.10 94.00 1995 ---- ---- ---- ---- 99.10 +3.20 95.90 2000 ---- ---- ---- ---- 101.20 +3.30 97.90 2005 ---- ---- ---- ---- 103.20 +3.20 100.00 2010 ---- ---- ---- ---- 105.40 +3.40 102.00 2015 ---- ---- ---- ---- 107.50 +3.40 104.10 2020 ---- ---- ---- ---- 109.70 +3.40 106.30 2025 ---- ---- ---- ---- 111.90 +3.40 108.50 2030 ---- ---- ---- ---- 114.20 +3.50 110.70 2035 ---- ---- ---- ---- 116.40 +3.50 112.90 2040 ---- ---- ---- ---- 118.70 +3.60 115.10 2045 ---- ---- ---- ---- 121.10 +3.70 117.40 2050 ---- ---- ---- ---- 123.50 +3.70 119.80 2055 ---- ---- ---- ---- 125.90 +3.80 122.10 2060 ---- ---- ---- ---- 128.30 +3.80 124.50 2065 ---- ---- ---- ---- 130.80 +3.90 126.90 2070 ---- ---- ---- ---- 133.30 +3.90 129.40 2075 ---- ---- ---- ---- 135.80 +3.90 131.90 2080 ---- ---- ---- ---- 138.40 +4.00 134.40 2085 ---- ---- ---- ---- 141.00 +4.00 137.00 2090 ---- ---- ---- ---- 143.60 +4.00 139.60 2095 ---- ---- ---- ---- 146.30 +4.10 142.20 2100 ---- ---- ---- ---- 149.00 +4.20 144.80 2105 ---- ---- ---- ---- 151.70 +4.20 147.50 2110 ---- ---- ---- ---- 154.50 +4.30 150.20 2115 ---- ---- ---- ---- 157.30 +4.30 153.00 2120 ---- ---- ---- ---- 160.10 +4.30 155.80 2125 ---- ---- ---- ---- 163.00 +4.40 158.60 2130 ---- ---- ---- ---- 165.90 +4.50 161.40 2135 ---- ---- ---- ---- 168.80 +4.50 164.30 2140 ---- ---- ---- ---- 171.80 +4.60 167.20 2145 ---- ---- ---- ---- 174.70 +4.60 170.10 2150 ---- ---- ---- ---- 177.80 +4.70 173.10 2155 ---- ---- ---- ---- 180.80 +4.70 176.10 2160 ---- ---- ---- ---- 183.90 +4.80 179.10 2165 ---- ---- ---- ---- 187.00 +4.80 182.20 2170 ---- ---- ---- ---- 190.10 +4.80 185.30 2175 ---- ---- ---- ---- 193.30 +4.90 188.40 2180 ---- ---- ---- ---- 196.50 +4.90 191.60 2185 ---- ---- ---- ---- 199.70 +5.00 194.70 2190 ---- ---- ---- ---- 202.90 +5.00 197.90 2195 ---- ---- ---- ---- 206.20 +5.10 201.10 2200 ---- ---- ---- ---- 209.50 +5.10 204.40 2205 ---- ---- ---- ---- 212.80 +5.10 207.70 2210 ---- ---- ---- ---- 216.10 +5.10 211.00 2215 ---- ---- ---- ---- 219.50 +5.20 214.30 2220 ---- ---- ---- ---- 222.90 +5.30 217.60 2225 ---- ---- ---- ---- 226.30 +5.30 221.00 2230 ---- ---- ---- ---- 229.70 +5.30 224.40 2235 ---- ---- ---- ---- 233.20 +5.40 227.80 2240 ---- ---- ---- ---- 236.70 +5.50 231.20 2245 ---- ---- ---- ---- 240.20 +5.50 234.70 2250 ---- ---- ---- ---- 243.70 +5.50 238.20 2255 ---- ---- ---- ---- 247.20 +5.50 241.70 2260 ---- ---- ---- ---- 250.80 +5.60 245.20 2265 ---- ---- ---- ---- 254.40 +5.70 248.70 2270 ---- ---- ---- ---- 258.00 +5.70 252.30 2275 ---- ---- ---- ---- 261.60 +5.70 255.90 2280 ---- ---- ---- ---- 265.20 +5.70 259.50 2285 ---- ---- ---- ---- 268.90 +5.80 263.10 2290 ---- ---- ---- ---- 272.50 +5.80 266.70 2295 ---- ---- ---- ---- 276.20 +5.80 270.40 2300 ---- ---- ---- ---- 280.00 +5.90 274.10 2305 ---- ---- ---- ---- 283.70 +5.90 277.80 2310 ---- ---- ---- ---- 287.40 +5.90 281.50 2315 ---- ---- ---- ---- 291.20 +6.00 285.20 2320 ---- ---- ---- ---- 295.00 +6.10 288.90 2325 ---- ---- ---- ---- 298.80 +6.10 292.70 2330 ---- ---- ---- ---- 302.60 +6.10 296.50 2335 ---- ---- ---- ---- 306.40 +6.10 300.30 2340 ---- ---- ---- ---- 310.20 +6.10 304.10 2345 ---- ---- ---- ---- 314.10 +6.20 307.90 2350 ---- ---- ---- ---- 318.00 +6.30 311.70 2360 ---- ---- ---- ---- 325.80 +6.30 319.50 2370 ---- ---- ---- ---- 333.60 +6.30 327.30 2380 ---- ---- ---- ---- 341.50 +6.40 335.10 2390 ---- ---- ---- ---- 349.50 +6.50 343.00 2400 ---- ---- ---- ---- 357.50 +6.60 350.90 2410 ---- ---- ---- ---- 365.60 +6.70 358.90 2420 ---- ---- ---- ---- 373.70 +6.70 367.00 2425 ---- ---- ---- ---- 377.70 +6.70 371.00 2430 ---- ---- ---- ---- 381.80 +6.70 375.10 2440 ---- ---- ---- ---- 390.00 +6.80 383.20 2450 ---- ---- ---- ---- 398.30 +6.90 391.40 2475 ---- ---- ---- ---- 419.10 +7.00 412.10 2500 ---- ---- ---- ---- 440.10 +7.10 433.00 2525 ---- ---- ---- ---- 461.40 +7.20 454.20 2550 ---- ---- ---- ---- 483.00 +7.40 475.60 2575 ---- ---- ---- ---- 504.70 +7.50 497.20 2600 ---- ---- ---- ---- 526.60 +7.60 519.00 2625 ---- ---- ---- ---- 548.80 +7.80 541.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.60 +.10 1.50 1050 ---- ---- ---- ---- 1.90 +.10 1.80 1075 ---- ---- ---- ---- 2.10 .00 2.10 1100 ---- ---- ---- ---- 2.50 +.10 2.40 1125 ---- ---- ---- ---- 2.80 .00 2.80 1150 ---- ---- ---- ---- 3.30 +.10 3.20 1175 ---- ---- ---- ---- 3.70 +.10 3.60 1200 ---- ---- ---- ---- 4.20 +.10 4.10 1220 ---- ---- ---- ---- 4.70 +.20 4.50 1225 ---- ---- ---- ---- 4.80 +.20 4.60 1230 ---- ---- ---- ---- 4.90 +.10 4.80 1240 ---- ---- ---- ---- 5.20 +.20 5.00 1250 ---- ---- ---- ---- 5.40 +.10 5.30 1260 ---- ---- ---- ---- 5.70 +.20 5.50 1270 ---- ---- ---- ---- 6.00 +.20 5.80 1275 ---- ---- ---- ---- 6.10 +.20 5.90 1280 ---- ---- ---- ---- 6.30 +.20 6.10 1290 ---- ---- ---- ---- 6.60 +.20 6.40 1300 ---- ---- ---- ---- 6.90 +.20 6.70 1310 ---- ---- ---- ---- 7.20 +.20 7.00 1315 ---- ---- ---- ---- 7.40 +.20 7.20 1320 ---- ---- ---- ---- 7.60 +.30 7.30 1325 ---- ---- ---- ---- 7.80 +.30 7.50 1330 ---- ---- ---- ---- 7.90 +.20 7.70 1335 ---- ---- ---- ---- 8.10 +.30 7.80 1340 ---- ---- ---- ---- 8.30 +.30 8.00 1345 ---- ---- ---- ---- 8.50 +.30 8.20 1350 ---- ---- ---- ---- 8.70 +.30 8.40 1355 ---- ---- ---- ---- 8.90 +.30 8.60 1360 ---- ---- ---- ---- 9.10 +.30 8.80 1365 ---- ---- ---- ---- 9.30 +.30 9.00 1370 ---- ---- ---- ---- 9.50 +.30 9.20 1375 ---- ---- ---- ---- 9.70 +.30 9.40 1380 ---- ---- ---- ---- 9.90 +.30 9.60 1385 ---- ---- ---- ---- 10.10 +.30 9.80 1390 ---- ---- ---- ---- 10.40 +.40 10.00 1395 ---- ---- ---- ---- 10.60 +.40 10.20 1400 ---- ---- ---- ---- 10.80 +.40 10.40 1405 ---- ---- ---- ---- 11.10 +.40 10.70 1410 ---- ---- ---- ---- 11.30 +.40 10.90 1415 ---- ---- ---- ---- 11.50 +.40 11.10 1420 ---- ---- ---- ---- 11.80 +.40 11.40 1425 ---- ---- ---- ---- 12.00 +.40 11.60 1430 ---- ---- ---- ---- 12.30 +.40 11.90 1435 ---- ---- ---- ---- 12.60 +.50 12.10 1440 ---- ---- ---- ---- 12.80 +.40 12.40 1445 ---- ---- ---- ---- 13.10 +.50 12.60 1450 ---- ---- ---- ---- 13.40 +.50 12.90 1455 ---- ---- ---- ---- 13.60 +.40 13.20 1460 ---- ---- ---- ---- 13.90 +.50 13.40 1465 ---- ---- ---- ---- 14.20 +.50 13.70 1470 ---- ---- ---- ---- 14.50 +.50 14.00 1475 ---- ---- ---- ---- 14.80 +.50 14.30 1480 ---- ---- ---- ---- 15.10 +.50 14.60 1485 ---- ---- ---- ---- 15.40 +.50 14.90 1490 ---- ---- ---- ---- 15.70 +.50 15.20 1495 ---- ---- ---- ---- 16.10 +.60 15.50 1500 ---- ---- ---- ---- 16.40 +.60 15.80 1505 ---- ---- ---- ---- 16.70 +.60 16.10 1510 ---- ---- ---- ---- 17.10 +.60 16.50 1515 ---- ---- ---- ---- 17.40 +.60 16.80 1520 ---- ---- ---- ---- 17.70 +.60 17.10 1525 ---- ---- ---- ---- 18.10 +.60 17.50 1530 ---- ---- ---- ---- 18.50 +.70 17.80 1535 ---- ---- ---- ---- 18.80 +.60 18.20 1540 ---- ---- ---- ---- 19.20 +.70 18.50 1545 ---- ---- ---- ---- 19.60 +.70 18.90 1550 ---- ---- ---- ---- 20.00 +.70 19.30 1555 ---- ---- ---- ---- 20.30 +.70 19.60 1560 ---- ---- ---- ---- 20.70 +.70 20.00 1565 ---- ---- ---- ---- 21.10 +.70 20.40 1570 ---- ---- ---- ---- 21.50 +.70 20.80 1575 ---- ---- ---- ---- 22.00 +.80 21.20 1580 ---- ---- ---- ---- 22.40 +.80 21.60 1585 ---- ---- ---- ---- 22.80 +.80 22.00 1590 ---- ---- ---- ---- 23.30 +.80 22.50 1595 ---- ---- ---- ---- 23.70 +.80 22.90 1600 ---- ---- ---- ---- 24.10 +.80 23.30 1605 ---- ---- ---- ---- 24.60 +.80 23.80 1610 ---- ---- ---- ---- 25.10 +.90 24.20 1615 ---- ---- ---- ---- 25.50 +.80 24.70 1620 ---- ---- ---- ---- 26.00 +.90 25.10 1625 ---- ---- ---- ---- 26.50 +.90 25.60 1630 ---- ---- ---- ---- 27.00 +.90 26.10 1635 ---- ---- ---- ---- 27.50 +.90 26.60 1640 ---- ---- ---- ---- 28.00 +1.00 27.00 1645 ---- ---- ---- ---- 28.50 +1.00 27.50 1650 ---- ---- ---- ---- 29.10 +1.00 28.10 1655 ---- ---- ---- ---- 29.60 +1.00 28.60 1660 ---- ---- ---- ---- 30.10 +1.00 29.10 1665 ---- ---- ---- ---- 30.70 +1.10 29.60 1670 ---- ---- ---- ---- 31.20 +1.00 30.20 1675 ---- ---- ---- ---- 31.80 +1.10 30.70 1680 ---- ---- ---- ---- 32.40 +1.10 31.30 1685 ---- ---- ---- ---- 33.00 +1.10 31.90 1690 ---- ---- ---- ---- 33.60 +1.20 32.40 1695 ---- ---- ---- ---- 34.20 +1.20 33.00 1700 ---- ---- ---- ---- 34.80 +1.20 33.60 1705 ---- ---- ---- ---- 35.40 +1.20 34.20 1710 ---- ---- ---- ---- 36.10 +1.30 34.80 1715 ---- ---- ---- ---- 36.70 +1.20 35.50 1720 ---- ---- ---- ---- 37.40 +1.30 36.10 1725 ---- ---- ---- ---- 38.10 +1.30 36.80 1730 ---- ---- ---- ---- 38.80 +1.40 37.40 1735 ---- ---- ---- ---- 39.50 +1.40 38.10 1740 ---- ---- ---- ---- 40.20 +1.40 38.80 1745 ---- ---- ---- ---- 40.90 +1.40 39.50 1750 ---- ---- ---- ---- 41.60 +1.40 40.20 1755 ---- ---- ---- ---- 42.40 +1.50 40.90 1760 ---- ---- ---- ---- 43.20 +1.50 41.70 1765 ---- ---- ---- ---- 43.90 +1.50 42.40 1770 ---- ---- ---- ---- 44.70 +1.50 43.20 1775 ---- ---- ---- ---- 45.50 +1.50 44.00 1780 ---- ---- ---- ---- 46.40 +1.60 44.80 1785 ---- ---- ---- ---- 47.20 +1.60 45.60 1790 ---- ---- ---- ---- 48.10 +1.60 46.50 1795 ---- ---- ---- ---- 49.00 +1.70 47.30 1800 ---- ---- ---- ---- 49.90 +1.70 48.20 1805 ---- ---- ---- ---- 50.80 +1.70 49.10 1810 ---- ---- ---- ---- 51.80 +1.80 50.00 1815 ---- ---- ---- ---- 52.70 +1.70 51.00 1820 ---- ---- ---- ---- 53.70 +1.80 51.90 1825 ---- ---- ---- ---- 54.70 +1.80 52.90 1830 ---- ---- ---- ---- 55.80 +1.90 53.90 1835 ---- ---- ---- ---- 56.80 +1.80 55.00 1840 ---- ---- ---- ---- 57.90 +1.90 56.00 1845 ---- ---- ---- ---- 59.10 +2.00 57.10 1850 ---- ---- ---- ---- 60.20 +2.00 58.20 700 1855 ---- ---- ---- ---- 61.40 +2.00 59.40 1860 ---- ---- ---- ---- 62.60 +2.10 60.50 1865 ---- ---- ---- ---- 63.80 +2.10 61.70 1870 ---- ---- ---- ---- 65.00 +2.10 62.90 1875 ---- ---- ---- ---- 66.30 +2.20 64.10 1880 ---- ---- ---- ---- 67.60 +2.20 65.40 1885 ---- ---- ---- ---- 68.90 +2.20 66.70 1890 ---- ---- ---- ---- 70.20 +2.20 68.00 1895 ---- ---- ---- ---- 71.60 +2.30 69.30 1900 ---- ---- ---- ---- 73.00 +2.30 70.70 1905 ---- ---- ---- ---- 74.40 +2.30 72.10 1910 ---- ---- ---- ---- 75.90 +2.40 73.50 1915 ---- ---- ---- ---- 77.40 +2.50 74.90 1920 ---- ---- ---- ---- 78.90 +2.50 76.40 1925 ---- ---- ---- ---- 80.40 +2.50 77.90 1930 ---- ---- ---- ---- 81.90 +2.50 79.40 1935 ---- ---- ---- ---- 83.50 +2.60 80.90 1940 ---- ---- ---- ---- 85.10 +2.60 82.50 1945 ---- ---- ---- ---- 86.70 +2.60 84.10 1950 ---- ---- ---- ---- 88.30 +2.60 85.70 1955 ---- ---- ---- ---- 90.00 +2.70 87.30 1960 ---- ---- ---- ---- 91.70 +2.80 88.90 1965 ---- ---- ---- ---- 93.40 +2.80 90.60 1970 ---- ---- ---- ---- 95.20 +2.80 92.40 1975 ---- ---- ---- ---- 97.00 +2.90 94.10 1980 ---- ---- ---- ---- 98.80 +2.90 95.90 1985 ---- ---- ---- ---- 100.70 +3.00 97.70 1990 ---- ---- ---- ---- 102.60 +3.10 99.50 1995 ---- ---- ---- ---- 104.50 +3.10 101.40 2000 ---- ---- ---- ---- 106.40 +3.10 103.30 2005 ---- ---- ---- ---- 108.40 +3.10 105.30 2010 ---- ---- ---- ---- 110.50 +3.20 107.30 2015 ---- ---- ---- ---- 112.50 +3.20 109.30 2020 ---- ---- ---- ---- 114.60 +3.30 111.30 2025 ---- ---- ---- ---- 116.70 +3.30 113.40 2030 ---- ---- ---- ---- 118.90 +3.30 115.60 2035 ---- ---- ---- ---- 121.10 +3.40 117.70 2040 ---- ---- ---- ---- 123.30 +3.40 119.90 2045 ---- ---- ---- ---- 125.60 +3.50 122.10 2050 ---- ---- ---- ---- 127.90 +3.50 124.40 2055 ---- ---- ---- ---- 130.20 +3.60 126.60 2060 ---- ---- ---- ---- 132.50 +3.60 128.90 2065 ---- ---- ---- ---- 134.90 +3.60 131.30 2070 ---- ---- ---- ---- 137.30 +3.70 133.60 2075 ---- ---- ---- ---- 139.80 +3.80 136.00 2080 ---- ---- ---- ---- 142.20 +3.70 138.50 2085 ---- ---- ---- ---- 144.70 +3.80 140.90 2090 ---- ---- ---- ---- 147.30 +3.90 143.40 2095 ---- ---- ---- ---- 149.80 +3.90 145.90 2100 ---- ---- ---- ---- 152.40 +3.90 148.50 2105 ---- ---- ---- ---- 155.10 +4.00 151.10 2110 ---- ---- ---- ---- 157.70 +4.00 153.70 2115 ---- ---- ---- ---- 160.40 +4.10 156.30 2120 ---- ---- ---- ---- 163.10 +4.10 159.00 2125 ---- ---- ---- ---- 165.90 +4.20 161.70 2130 ---- ---- ---- ---- 168.70 +4.30 164.40 2135 ---- ---- ---- ---- 171.50 +4.30 167.20 2140 ---- ---- ---- ---- 174.30 +4.30 170.00 2145 ---- ---- ---- ---- 177.20 +4.40 172.80 2150 ---- ---- ---- ---- 180.10 +4.40 175.70 2155 ---- ---- ---- ---- 183.00 +4.40 178.60 2160 ---- ---- ---- ---- 186.00 +4.50 181.50 2165 ---- ---- ---- ---- 189.00 +4.50 184.50 2170 ---- ---- ---- ---- 192.00 +4.60 187.40 2175 ---- ---- ---- ---- 195.00 +4.60 190.40 2180 ---- ---- ---- ---- 198.10 +4.60 193.50 2185 ---- ---- ---- ---- 201.20 +4.70 196.50 2190 ---- ---- ---- ---- 204.30 +4.70 199.60 2195 ---- ---- ---- ---- 207.50 +4.80 202.70 2200 ---- ---- ---- ---- 210.70 +4.80 205.90 2205 ---- ---- ---- ---- 213.90 +4.80 209.10 2210 ---- ---- ---- ---- 217.10 +4.80 212.30 2215 ---- ---- ---- ---- 220.40 +4.90 215.50 2220 ---- ---- ---- ---- 223.70 +5.00 218.70 2225 ---- ---- ---- ---- 227.00 +5.00 222.00 2230 ---- ---- ---- ---- 230.30 +5.00 225.30 2235 ---- ---- ---- ---- 233.70 +5.10 228.60 2240 ---- ---- ---- ---- 237.00 +5.10 231.90 2245 ---- ---- ---- ---- 240.40 +5.10 235.30 2250 ---- ---- ---- ---- 243.80 +5.10 238.70 2255 ---- ---- ---- ---- 247.30 +5.20 242.10 2260 ---- ---- ---- ---- 250.70 +5.20 245.50 2265 ---- ---- ---- ---- 254.20 +5.30 248.90 2270 ---- ---- ---- ---- 257.70 +5.30 252.40 2275 ---- ---- ---- ---- 261.20 +5.30 255.90 2280 ---- ---- ---- ---- 264.80 +5.40 259.40 2285 ---- ---- ---- ---- 268.30 +5.40 262.90 2290 ---- ---- ---- ---- 271.90 +5.50 266.40 2295 ---- ---- ---- ---- 275.50 +5.50 270.00 2300 ---- ---- ---- ---- 279.10 +5.50 273.60 2305 ---- ---- ---- ---- 282.70 +5.50 277.20 2310 ---- ---- ---- ---- 286.40 +5.60 280.80 2315 ---- ---- ---- ---- 290.00 +5.60 284.40 2320 ---- ---- ---- ---- 293.70 +5.70 288.00 2325 ---- ---- ---- ---- 297.40 +5.70 291.70 2330 ---- ---- ---- ---- 301.10 +5.70 295.40 2335 ---- ---- ---- ---- 304.90 +5.80 299.10 2340 ---- ---- ---- ---- 308.60 +5.80 302.80 2345 ---- ---- ---- ---- 312.40 +5.90 306.50 2350 ---- ---- ---- ---- 316.10 +5.80 310.30 2355 ---- ---- ---- ---- 319.90 +5.90 314.00 2360 ---- ---- ---- ---- 323.70 +5.90 317.80 2365 ---- ---- ---- ---- 327.50 +5.90 321.60 2370 ---- ---- ---- ---- 331.40 +6.00 325.40 2375 ---- ---- ---- ---- 335.20 +6.00 329.20 2380 ---- ---- ---- ---- 339.10 +6.10 333.00 2385 ---- ---- ---- ---- 343.00 +6.10 336.90 2390 ---- ---- ---- ---- 346.90 +6.20 340.70 2395 ---- ---- ---- ---- 350.80 +6.20 344.60 2400 ---- ---- ---- ---- 354.70 +6.20 348.50 2405 ---- ---- ---- ---- 358.60 +6.20 352.40 2410 ---- ---- ---- ---- 362.50 +6.20 356.30 2415 ---- ---- ---- ---- 366.50 +6.30 360.20 2420 ---- ---- ---- ---- 370.50 +6.30 364.20 2425 ---- ---- ---- ---- 374.40 +6.30 368.10 2430 ---- ---- ---- ---- 378.40 +6.30 372.10 2435 ---- ---- ---- ---- 382.40 +6.40 376.00 2440 ---- ---- ---- ---- 386.40 +6.40 380.00 2450 ---- ---- ---- ---- 394.50 +6.50 388.00 2460 ---- ---- ---- ---- 402.60 +6.50 396.10 2470 ---- ---- ---- ---- 410.70 +6.50 404.20 2475 ---- ---- ---- ---- 414.80 +6.60 408.20 2480 ---- ---- ---- ---- 418.90 +6.60 412.30 2490 ---- ---- ---- ---- 427.10 +6.60 420.50 2500 ---- ---- ---- ---- 435.40 +6.70 428.70 2510 ---- ---- ---- ---- 443.70 +6.80 436.90 2520 ---- ---- ---- ---- 452.00 +6.80 445.20 2525 ---- ---- ---- ---- 456.20 +6.80 449.40 2530 ---- ---- ---- ---- 460.40 +6.90 453.50 2550 ---- ---- ---- ---- 477.30 +7.00 470.30 2575 ---- ---- ---- ---- 498.60 +7.10 491.50 2600 ---- ---- ---- ---- 520.00 +7.20 512.80 2625 ---- ---- ---- ---- 541.70 +7.30 534.40 2650 ---- ---- ---- ---- 563.50 +7.40 556.10 2675 ---- ---- ---- ---- 585.60 +7.50 578.10 2700 ---- ---- ---- ---- 607.70 +7.60 600.10 2725 ---- ---- ---- ---- 630.10 +7.70 622.40 2750 ---- ---- ---- ---- 652.60 +7.80 644.80 2775 ---- ---- ---- ---- 675.20 +7.90 667.30 2800 ---- ---- ---- ---- 697.90 +7.90 690.00 2825 ---- ---- ---- ---- 720.80 +8.10 712.70 2850 ---- ---- ---- ---- 743.80 +8.20 735.60 2875 ---- ---- ---- ---- 766.80 +8.10 758.70 2900 ---- ---- ---- ---- 790.00 +8.20 781.80 2925 ---- ---- ---- ---- 813.30 +8.30 805.00 2950 ---- ---- ---- ---- 836.70 +8.40 828.30 2975 ---- ---- ---- ---- 860.20 +8.50 851.70 3000 ---- ---- ---- ---- 883.80 +8.60 875.20 3100 ---- ---- ---- ---- 978.80 +8.80 970.00 3200 ---- ---- ---- ---- 1074.80 +8.90 1065.90 3300 ---- ---- ---- ---- 1171.80 +9.20 1162.60 3400 ---- ---- ---- ---- 1269.40 +9.30 1260.10 3500 ---- ---- ---- ---- 1367.70 +9.50 1358.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 4.40 +.10 4.30 1100 ---- ---- ---- ---- 5.00 +.20 4.80 1125 ---- ---- ---- ---- 5.60 +.20 5.40 1150 ---- ---- ---- ---- 6.30 +.20 6.10 1175 ---- ---- ---- ---- 7.00 +.20 6.80 1200 ---- ---- ---- ---- 7.80 +.30 7.50 1225 ---- ---- ---- ---- 8.60 +.20 8.40 1250 ---- ---- ---- ---- 9.60 +.30 9.30 1270 ---- ---- ---- ---- 10.40 +.30 10.10 1275 ---- ---- ---- ---- 10.60 +.30 10.30 1280 ---- ---- ---- ---- 10.80 +.30 10.50 1290 ---- ---- ---- ---- 11.20 +.30 10.90 1300 ---- ---- ---- ---- 11.70 +.40 11.30 1310 ---- ---- ---- ---- 12.10 +.30 11.80 1320 ---- ---- ---- ---- 12.60 +.40 12.20 1325 ---- ---- ---- ---- 12.80 +.30 12.50 1330 ---- ---- ---- ---- 13.10 +.40 12.70 1340 ---- ---- ---- ---- 13.60 +.40 13.20 1350 ---- ---- ---- ---- 14.10 +.40 13.70 1360 ---- ---- ---- ---- 14.60 +.40 14.20 1370 ---- ---- ---- ---- 15.20 +.40 14.80 1375 ---- ---- ---- ---- 15.50 +.50 15.00 1380 ---- ---- ---- ---- 15.80 +.50 15.30 1385 ---- ---- ---- ---- 16.00 +.40 15.60 1390 ---- ---- ---- ---- 16.30 +.40 15.90 1395 ---- ---- ---- ---- 16.60 +.40 16.20 1400 ---- ---- ---- ---- 16.90 +.50 16.40 1405 ---- ---- ---- ---- 17.20 +.50 16.70 1410 ---- ---- ---- ---- 17.60 +.60 17.00 1415 ---- ---- ---- ---- 17.90 +.50 17.40 1420 ---- ---- ---- ---- 18.20 +.50 17.70 1425 ---- ---- ---- ---- 18.50 +.50 18.00 1430 ---- ---- ---- ---- 18.80 +.50 18.30 1435 ---- ---- ---- ---- 19.20 +.60 18.60 1440 ---- ---- ---- ---- 19.50 +.60 18.90 1445 ---- ---- ---- ---- 19.80 +.50 19.30 1450 ---- ---- ---- ---- 20.20 +.60 19.60 1455 ---- ---- ---- ---- 20.50 +.50 20.00 1460 ---- ---- ---- ---- 20.90 +.60 20.30 1465 ---- ---- ---- ---- 21.30 +.70 20.60 1470 ---- ---- ---- ---- 21.60 +.60 21.00 1475 ---- ---- ---- ---- 22.00 +.60 21.40 1480 ---- ---- ---- ---- 22.40 +.70 21.70 1485 ---- ---- ---- ---- 22.80 +.70 22.10 1490 ---- ---- ---- ---- 23.10 +.60 22.50 1495 ---- ---- ---- ---- 23.50 +.60 22.90 1500 ---- ---- ---- ---- 23.90 +.70 23.20 1505 ---- ---- ---- ---- 24.30 +.70 23.60 1510 ---- ---- ---- ---- 24.70 +.70 24.00 1515 ---- ---- ---- ---- 25.20 +.80 24.40 1520 ---- ---- ---- ---- 25.60 +.80 24.80 1525 ---- ---- ---- ---- 26.00 +.80 25.20 1530 ---- ---- ---- ---- 26.40 +.70 25.70 1535 ---- ---- ---- ---- 26.90 +.80 26.10 1540 ---- ---- ---- ---- 27.30 +.80 26.50 1545 ---- ---- ---- ---- 27.80 +.80 27.00 1550 ---- ---- ---- ---- 28.20 +.80 27.40 1555 ---- ---- ---- ---- 28.70 +.90 27.80 1560 ---- ---- ---- ---- 29.10 +.80 28.30 1565 ---- ---- ---- ---- 29.60 +.90 28.70 1570 ---- ---- ---- ---- 30.10 +.90 29.20 1575 ---- ---- ---- ---- 30.60 +.90 29.70 1580 ---- ---- ---- ---- 31.10 +.90 30.20 1585 ---- ---- ---- ---- 31.60 +1.00 30.60 1590 ---- ---- ---- ---- 32.10 +1.00 31.10 1595 ---- ---- ---- ---- 32.60 +1.00 31.60 1600 ---- ---- ---- ---- 33.10 +1.00 32.10 1605 ---- ---- ---- ---- 33.60 +1.00 32.60 1610 ---- ---- ---- ---- 34.10 +1.00 33.10 1615 ---- ---- ---- ---- 34.70 +1.00 33.70 1620 ---- ---- ---- ---- 35.20 +1.00 34.20 1625 ---- ---- ---- ---- 35.80 +1.10 34.70 1630 ---- ---- ---- ---- 36.30 +1.00 35.30 1635 ---- ---- ---- ---- 36.90 +1.10 35.80 1640 ---- ---- ---- ---- 37.50 +1.10 36.40 1645 ---- ---- ---- ---- 38.00 +1.10 36.90 1650 ---- ---- ---- ---- 38.60 +1.10 37.50 1655 ---- ---- ---- ---- 39.20 +1.10 38.10 1660 ---- ---- ---- ---- 39.80 +1.10 38.70 1665 ---- ---- ---- ---- 40.40 +1.10 39.30 1670 ---- ---- ---- ---- 41.00 +1.10 39.90 1675 ---- ---- ---- ---- 41.70 +1.20 40.50 1680 ---- ---- ---- ---- 42.30 +1.20 41.10 1685 ---- ---- ---- ---- 42.90 +1.20 41.70 1690 ---- ---- ---- ---- 43.60 +1.30 42.30 1695 ---- ---- ---- ---- 44.20 +1.20 43.00 1700 ---- ---- ---- ---- 44.90 +1.30 43.60 1705 ---- ---- ---- ---- 45.60 +1.30 44.30 1710 ---- ---- ---- ---- 46.30 +1.40 44.90 1715 ---- ---- ---- ---- 47.00 +1.40 45.60 1720 ---- ---- ---- ---- 47.70 +1.40 46.30 1725 ---- ---- ---- ---- 48.40 +1.40 47.00 1730 ---- ---- ---- ---- 49.10 +1.40 47.70 1735 ---- ---- ---- ---- 49.90 +1.50 48.40 1740 ---- ---- ---- ---- 50.60 +1.50 49.10 1745 ---- ---- ---- ---- 51.40 +1.50 49.90 1750 ---- ---- ---- ---- 52.10 +1.50 50.60 1755 ---- ---- ---- ---- 52.90 +1.50 51.40 1760 ---- ---- ---- ---- 53.70 +1.50 52.20 1765 ---- ---- ---- ---- 54.50 +1.60 52.90 1770 ---- ---- ---- ---- 55.30 +1.60 53.70 1775 ---- ---- ---- ---- 56.20 +1.60 54.60 1780 ---- ---- ---- ---- 57.00 +1.60 55.40 1785 ---- ---- ---- ---- 57.90 +1.70 56.20 1790 ---- ---- ---- ---- 58.80 +1.70 57.10 1795 ---- ---- ---- ---- 59.60 +1.70 57.90 1800 ---- ---- ---- ---- 60.60 +1.80 58.80 1805 ---- ---- ---- ---- 61.50 +1.80 59.70 1810 ---- ---- ---- ---- 62.40 +1.80 60.60 1815 ---- ---- ---- ---- 63.40 +1.80 61.60 1820 ---- ---- ---- ---- 64.40 +1.90 62.50 1825 ---- ---- ---- ---- 65.40 +1.90 63.50 1830 ---- ---- ---- ---- 66.40 +1.90 64.50 1835 ---- ---- ---- ---- 67.40 +1.90 65.50 1840 ---- ---- ---- ---- 68.50 +1.90 66.60 1845 ---- ---- ---- ---- 69.60 +2.00 67.60 1850 ---- ---- ---- ---- 70.70 +2.00 68.70 1855 ---- ---- ---- ---- 71.80 +2.00 69.80 1860 ---- ---- ---- ---- 73.00 +2.10 70.90 1865 ---- ---- ---- ---- 74.20 +2.10 72.10 1870 ---- ---- ---- ---- 75.40 +2.10 73.30 1875 ---- ---- ---- ---- 76.60 +2.10 74.50 1880 ---- ---- ---- ---- 77.90 +2.20 75.70 1885 ---- ---- ---- ---- 79.20 +2.20 77.00 1890 ---- ---- ---- ---- 80.50 +2.20 78.30 1895 ---- ---- ---- ---- 81.80 +2.20 79.60 1900 ---- ---- ---- ---- 83.20 +2.30 80.90 1905 ---- ---- ---- ---- 84.60 +2.30 82.30 1910 ---- ---- ---- ---- 86.00 +2.30 83.70 1915 ---- ---- ---- ---- 87.50 +2.40 85.10 1920 ---- ---- ---- ---- 88.90 +2.40 86.50 1925 ---- ---- ---- ---- 90.40 +2.40 88.00 1930 ---- ---- ---- ---- 91.90 +2.50 89.40 1935 ---- ---- ---- ---- 93.50 +2.50 91.00 1940 ---- ---- ---- ---- 95.00 +2.50 92.50 1945 ---- ---- ---- ---- 96.60 +2.60 94.00 1950 ---- ---- ---- ---- 98.20 +2.60 95.60 1955 ---- ---- ---- ---- 99.90 +2.70 97.20 1960 ---- ---- ---- ---- 101.50 +2.70 98.80 1965 ---- ---- ---- ---- 103.20 +2.70 100.50 1970 ---- ---- ---- ---- 104.90 +2.80 102.10 1975 ---- ---- ---- ---- 106.60 +2.80 103.80 1980 ---- ---- ---- ---- 108.40 +2.90 105.50 1985 ---- ---- ---- ---- 110.20 +2.90 107.30 1990 ---- ---- ---- ---- 112.00 +2.90 109.10 1995 ---- ---- ---- ---- 113.80 +2.90 110.90 2000 ---- ---- ---- ---- 115.70 +3.00 112.70 2005 ---- ---- ---- ---- 117.60 +3.10 114.50 2010 ---- ---- ---- ---- 119.50 +3.10 116.40 2015 ---- ---- ---- ---- 121.40 +3.10 118.30 2020 ---- ---- ---- ---- 123.40 +3.10 120.30 2025 ---- ---- ---- ---- 125.50 +3.20 122.30 2030 ---- ---- ---- ---- 127.50 +3.20 124.30 2035 ---- ---- ---- ---- 129.60 +3.20 126.40 2040 ---- ---- ---- ---- 131.70 +3.20 128.50 2045 ---- ---- ---- ---- 133.90 +3.30 130.60 2050 ---- ---- ---- ---- 136.10 +3.30 132.80 2055 ---- ---- ---- ---- 138.30 +3.40 134.90 2060 ---- ---- ---- ---- 140.60 +3.40 137.20 2065 ---- ---- ---- ---- 142.90 +3.50 139.40 2070 ---- ---- ---- ---- 145.20 +3.50 141.70 2075 ---- ---- ---- ---- 147.50 +3.50 144.00 2080 ---- ---- ---- ---- 149.90 +3.60 146.30 2085 ---- ---- ---- ---- 152.30 +3.60 148.70 2090 ---- ---- ---- ---- 154.80 +3.70 151.10 2095 ---- ---- ---- ---- 157.20 +3.70 153.50 2100 ---- ---- ---- ---- 159.70 +3.70 156.00 2105 ---- ---- ---- ---- 162.20 +3.80 158.40 2110 ---- ---- ---- ---- 164.80 +3.80 161.00 2115 ---- ---- ---- ---- 167.30 +3.80 163.50 2120 ---- ---- ---- ---- 170.00 +3.90 166.10 2125 ---- ---- ---- ---- 172.60 +3.90 168.70 2130 ---- ---- ---- ---- 175.30 +4.00 171.30 2135 ---- ---- ---- ---- 177.90 +4.00 173.90 2140 ---- ---- ---- ---- 180.70 +4.10 176.60 2145 ---- ---- ---- ---- 183.40 +4.10 179.30 2150 ---- ---- ---- ---- 186.20 +4.10 182.10 2155 ---- ---- ---- ---- 189.00 +4.10 184.90 2160 ---- ---- ---- ---- 191.90 +4.20 187.70 2165 ---- ---- ---- ---- 194.70 +4.20 190.50 2170 ---- ---- ---- ---- 197.60 +4.20 193.40 2175 ---- ---- ---- ---- 200.60 +4.40 196.20 2180 ---- ---- ---- ---- 203.50 +4.30 199.20 2185 ---- ---- ---- ---- 206.50 +4.40 202.10 2190 ---- ---- ---- ---- 209.50 +4.40 205.10 2195 ---- ---- ---- ---- 212.50 +4.40 208.10 2200 ---- ---- ---- ---- 215.60 +4.50 211.10 2205 ---- ---- ---- ---- 218.70 +4.50 214.20 2210 ---- ---- ---- ---- 221.80 +4.50 217.30 2215 ---- ---- ---- ---- 225.00 +4.60 220.40 2220 ---- ---- ---- ---- 228.20 +4.70 223.50 2225 ---- ---- ---- ---- 231.30 +4.60 226.70 2230 ---- ---- ---- ---- 234.60 +4.70 229.90 2235 ---- ---- ---- ---- 237.80 +4.70 233.10 2240 ---- ---- ---- ---- 241.10 +4.80 236.30 2245 ---- ---- ---- ---- 244.40 +4.80 239.60 2250 ---- ---- ---- ---- 247.70 +4.90 242.80 2255 ---- ---- ---- ---- 251.00 +4.90 246.10 2260 ---- ---- ---- ---- 254.40 +4.90 249.50 2265 ---- ---- ---- ---- 257.80 +5.00 252.80 2270 ---- ---- ---- ---- 261.20 +5.00 256.20 2275 ---- ---- ---- ---- 264.60 +5.00 259.60 2280 ---- ---- ---- ---- 268.00 +5.00 263.00 2285 ---- ---- ---- ---- 271.50 +5.10 266.40 2290 ---- ---- ---- ---- 274.90 +5.10 269.80 2295 ---- ---- ---- ---- 278.40 +5.10 273.30 2300 ---- ---- ---- ---- 281.90 +5.10 276.80 2305 ---- ---- ---- ---- 285.50 +5.20 280.30 2310 ---- ---- ---- ---- 289.00 +5.20 283.80 2315 ---- ---- ---- ---- 292.60 +5.30 287.30 2320 ---- ---- ---- ---- 296.20 +5.30 290.90 2325 ---- ---- ---- ---- 299.80 +5.40 294.40 2330 ---- ---- ---- ---- 303.40 +5.40 298.00 2335 ---- ---- ---- ---- 307.00 +5.40 301.60 2340 ---- ---- ---- ---- 310.70 +5.50 305.20 2345 ---- ---- ---- ---- 314.30 +5.40 308.90 2350 ---- ---- ---- ---- 318.00 +5.50 312.50 2355 ---- ---- ---- ---- 321.70 +5.50 316.20 2360 ---- ---- ---- ---- 325.40 +5.50 319.90 2365 ---- ---- ---- ---- 329.10 +5.60 323.50 2370 ---- ---- ---- ---- 332.80 +5.60 327.20 2375 ---- ---- ---- ---- 336.60 +5.60 331.00 2380 ---- ---- ---- ---- 340.30 +5.60 334.70 2385 ---- ---- ---- ---- 344.10 +5.70 338.40 2390 ---- ---- ---- ---- 347.90 +5.70 342.20 2395 ---- ---- ---- ---- 351.70 +5.80 345.90 2400 ---- ---- ---- ---- 355.50 +5.80 349.70 2405 ---- ---- ---- ---- 359.30 +5.80 353.50 2410 ---- ---- ---- ---- 363.10 +5.80 357.30 2415 ---- ---- ---- ---- 367.00 +5.90 361.10 2420 ---- ---- ---- ---- 370.80 +5.80 365.00 2425 ---- ---- ---- ---- 374.70 +5.90 368.80 2430 ---- ---- ---- ---- 378.60 +6.00 372.60 2435 ---- ---- ---- ---- 382.50 +6.00 376.50 2440 ---- ---- ---- ---- 386.40 +6.00 380.40 2445 ---- ---- ---- ---- 390.30 +6.00 384.30 2450 ---- ---- ---- ---- 394.20 +6.00 388.20 2455 ---- ---- ---- ---- 398.10 +6.00 392.10 2460 ---- ---- ---- ---- 402.10 +6.10 396.00 2470 ---- ---- ---- ---- 410.00 +6.20 403.80 2475 ---- ---- ---- ---- 414.00 +6.20 407.80 2480 ---- ---- ---- ---- 417.90 +6.10 411.80 2490 ---- ---- ---- ---- 425.90 +6.20 419.70 2500 ---- ---- ---- ---- 434.00 +6.30 427.70 2510 ---- ---- ---- ---- 442.10 +6.40 435.70 2520 ---- ---- ---- ---- 450.20 +6.40 443.80 2525 ---- ---- ---- ---- 454.20 +6.40 447.80 2530 ---- ---- ---- ---- 458.30 +6.40 451.90 2540 ---- ---- ---- ---- 466.50 +6.40 460.10 2550 ---- ---- ---- ---- 474.70 +6.50 468.20 2560 ---- ---- ---- ---- 483.00 +6.50 476.50 2575 ---- ---- ---- ---- 495.50 +6.70 488.80 2600 ---- ---- ---- ---- 516.40 +6.70 509.70 2625 ---- ---- ---- ---- 537.50 +6.80 530.70 2650 ---- ---- ---- ---- 558.80 +6.90 551.90 2675 ---- ---- ---- ---- 580.30 +7.00 573.30 2700 ---- ---- ---- ---- 602.00 +7.20 594.80 2725 ---- ---- ---- ---- 623.80 +7.20 616.60 2750 ---- ---- ---- ---- 645.80 +7.40 638.40 3500 ---- ---- ---- ---- 1348.90 +9.00 1339.90 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 18.80 +.40 18.40 1350 ---- ---- ---- ---- 20.40 +.50 19.90 1375 ---- ---- ---- ---- 22.10 +.50 21.60 1400 ---- ---- ---- ---- 23.90 +.60 23.30 1425 ---- ---- ---- ---- 25.80 +.60 25.20 1450 ---- ---- ---- ---- 27.80 +.70 27.10 1475 ---- ---- ---- ---- 30.00 +.80 29.20 1500 ---- ---- ---- ---- 32.30 +.90 31.40 1520 ---- ---- ---- ---- 34.20 +.90 33.30 1525 ---- ---- ---- ---- 34.60 +.80 33.80 1530 ---- ---- ---- ---- 35.10 +.80 34.30 1540 ---- ---- ---- ---- 36.10 +.90 35.20 1550 ---- ---- ---- ---- 37.20 +1.00 36.20 1560 ---- ---- ---- ---- 38.20 +.90 37.30 1570 ---- ---- ---- ---- 39.30 +1.00 38.30 1575 ---- ---- ---- ---- 39.90 +1.10 38.80 1580 ---- ---- ---- ---- 40.40 +1.00 39.40 1590 ---- ---- ---- ---- 41.50 +1.00 40.50 1600 ---- ---- ---- ---- 42.70 +1.10 41.60 1610 ---- ---- ---- ---- 43.80 +1.10 42.70 1615 ---- ---- ---- ---- 44.40 +1.10 43.30 1620 ---- ---- ---- ---- 45.00 +1.10 43.90 1625 ---- ---- ---- ---- 45.70 +1.20 44.50 1630 ---- ---- ---- ---- 46.30 +1.20 45.10 1635 ---- ---- ---- ---- 46.90 +1.20 45.70 1640 ---- ---- ---- ---- 47.50 +1.20 46.30 1645 ---- ---- ---- ---- 48.20 +1.30 46.90 1650 ---- ---- ---- ---- 48.80 +1.20 47.60 1655 ---- ---- ---- ---- 49.40 +1.20 48.20 1660 ---- ---- ---- ---- 50.10 +1.30 48.80 1665 ---- ---- ---- ---- 50.80 +1.30 49.50 1670 ---- ---- ---- ---- 51.40 +1.30 50.10 1675 ---- ---- ---- ---- 52.10 +1.30 50.80 1680 ---- ---- ---- ---- 52.80 +1.30 51.50 1685 ---- ---- ---- ---- 53.50 +1.40 52.10 1690 ---- ---- ---- ---- 54.20 +1.40 52.80 1695 ---- ---- ---- ---- 54.90 +1.40 53.50 1700 ---- ---- ---- ---- 55.60 +1.40 54.20 1705 ---- ---- ---- ---- 56.30 +1.40 54.90 1710 ---- ---- ---- ---- 57.10 +1.50 55.60 1715 ---- ---- ---- ---- 57.80 +1.40 56.40 1720 ---- ---- ---- ---- 58.60 +1.50 57.10 1725 ---- ---- ---- ---- 59.30 +1.50 57.80 1730 ---- ---- ---- ---- 60.10 +1.50 58.60 1735 ---- ---- ---- ---- 60.90 +1.60 59.30 1740 ---- ---- ---- ---- 61.70 +1.60 60.10 1745 ---- ---- ---- ---- 62.50 +1.60 60.90 1750 ---- ---- ---- ---- 63.30 +1.60 61.70 1755 ---- ---- ---- ---- 64.10 +1.60 62.50 1760 ---- ---- ---- ---- 64.90 +1.60 63.30 1765 ---- ---- ---- ---- 65.80 +1.70 64.10 1770 ---- ---- ---- ---- 66.60 +1.70 64.90 1775 ---- ---- ---- ---- 67.50 +1.70 65.80 1780 ---- ---- ---- ---- 68.40 +1.80 66.60 1785 ---- ---- ---- ---- 69.20 +1.70 67.50 1790 ---- ---- ---- ---- 70.10 +1.70 68.40 1795 ---- ---- ---- ---- 71.10 +1.80 69.30 1800 ---- ---- ---- ---- 72.00 +1.80 70.20 1805 ---- ---- ---- ---- 72.90 +1.80 71.10 1810 ---- ---- ---- ---- 73.90 +1.90 72.00 1815 ---- ---- ---- ---- 74.90 +1.90 73.00 1820 ---- ---- ---- ---- 75.90 +1.90 74.00 1825 ---- ---- ---- ---- 76.90 +1.90 75.00 1830 ---- ---- ---- ---- 77.90 +1.90 76.00 1835 ---- ---- ---- ---- 79.00 +2.00 77.00 1840 ---- ---- ---- ---- 80.00 +2.00 78.00 1845 ---- ---- ---- ---- 81.10 +2.00 79.10 1850 ---- ---- ---- ---- 82.20 +2.00 80.20 1855 ---- ---- ---- ---- 83.40 +2.10 81.30 1860 ---- ---- ---- ---- 84.50 +2.10 82.40 1865 ---- ---- ---- ---- 85.70 +2.10 83.60 1870 ---- ---- ---- ---- 86.90 +2.10 84.80 1875 ---- ---- ---- ---- 88.20 +2.20 86.00 1880 ---- ---- ---- ---- 89.40 +2.20 87.20 1885 ---- ---- ---- ---- 90.70 +2.20 88.50 1890 ---- ---- ---- ---- 92.00 +2.30 89.70 1895 ---- ---- ---- ---- 93.40 +2.30 91.10 1900 ---- ---- ---- ---- 94.70 +2.30 92.40 1905 ---- ---- ---- ---- 96.10 +2.40 93.70 1910 ---- ---- ---- ---- 97.50 +2.40 95.10 1915 ---- ---- ---- ---- 99.00 +2.50 96.50 1920 ---- ---- ---- ---- 100.40 +2.40 98.00 1925 ---- ---- ---- ---- 101.90 +2.50 99.40 1930 ---- ---- ---- ---- 103.40 +2.50 100.90 1935 ---- ---- ---- ---- 105.00 +2.60 102.40 1940 ---- ---- ---- ---- 106.50 +2.50 104.00 1945 ---- ---- ---- ---- 108.10 +2.60 105.50 1950 ---- ---- ---- ---- 109.70 +2.60 107.10 1955 ---- ---- ---- ---- 111.40 +2.70 108.70 1960 ---- ---- ---- ---- 113.00 +2.70 110.30 1965 ---- ---- ---- ---- 114.70 +2.70 112.00 1970 ---- ---- ---- ---- 116.40 +2.80 113.60 1975 ---- ---- ---- ---- 118.10 +2.80 115.30 1980 ---- ---- ---- ---- 119.90 +2.90 117.00 1985 ---- ---- ---- ---- 121.60 +2.80 118.80 1990 ---- ---- ---- ---- 123.40 +2.90 120.50 1995 ---- ---- ---- ---- 125.20 +2.90 122.30 2000 ---- ---- ---- ---- 127.10 +3.00 124.10 2005 ---- ---- ---- ---- 128.90 +3.00 125.90 2010 ---- ---- ---- ---- 130.80 +3.00 127.80 2015 ---- ---- ---- ---- 132.70 +3.00 129.70 2020 ---- ---- ---- ---- 134.70 +3.10 131.60 2025 ---- ---- ---- ---- 136.70 +3.20 133.50 2030 ---- ---- ---- ---- 138.70 +3.20 135.50 2035 ---- ---- ---- ---- 140.70 +3.20 137.50 2040 ---- ---- ---- ---- 142.80 +3.20 139.60 2045 ---- ---- ---- ---- 144.90 +3.20 141.70 2050 ---- ---- ---- ---- 147.10 +3.30 143.80 2055 ---- ---- ---- ---- 149.30 +3.40 145.90 2060 ---- ---- ---- ---- 151.50 +3.40 148.10 2065 ---- ---- ---- ---- 153.70 +3.40 150.30 2070 ---- ---- ---- ---- 156.00 +3.40 152.60 2075 ---- ---- ---- ---- 158.30 +3.40 154.90 2080 ---- ---- ---- ---- 160.70 +3.50 157.20 2085 ---- ---- ---- ---- 163.00 +3.50 159.50 2090 ---- ---- ---- ---- 165.40 +3.50 161.90 2095 ---- ---- ---- ---- 167.80 +3.60 164.20 2100 ---- ---- ---- ---- 170.30 +3.60 166.70 2105 ---- ---- ---- ---- 172.80 +3.70 169.10 2110 ---- ---- ---- ---- 175.30 +3.70 171.60 2115 ---- ---- ---- ---- 177.80 +3.70 174.10 2120 ---- ---- ---- ---- 180.40 +3.80 176.60 2125 ---- ---- ---- ---- 183.00 +3.80 179.20 2130 ---- ---- ---- ---- 185.60 +3.90 181.70 2135 ---- ---- ---- ---- 188.20 +3.90 184.30 2140 ---- ---- ---- ---- 190.90 +3.90 187.00 2145 ---- ---- ---- ---- 193.60 +3.90 189.70 2150 ---- ---- ---- ---- 196.30 +3.90 192.40 2155 ---- ---- ---- ---- 199.10 +4.00 195.10 2160 ---- ---- ---- ---- 201.90 +4.10 197.80 2165 ---- ---- ---- ---- 204.70 +4.10 200.60 2170 ---- ---- ---- ---- 207.50 +4.10 203.40 2175 ---- ---- ---- ---- 210.40 +4.10 206.30 2180 ---- ---- ---- ---- 213.30 +4.20 209.10 2185 ---- ---- ---- ---- 216.20 +4.20 212.00 2190 ---- ---- ---- ---- 219.20 +4.20 215.00 2195 ---- ---- ---- ---- 222.20 +4.30 217.90 2200 ---- ---- ---- ---- 225.20 +4.30 220.90 2205 ---- ---- ---- ---- 228.20 +4.30 223.90 2210 ---- ---- ---- ---- 231.30 +4.40 226.90 2215 ---- ---- ---- ---- 234.40 +4.40 230.00 2220 ---- ---- ---- ---- 237.50 +4.40 233.10 2225 ---- ---- ---- ---- 240.70 +4.50 236.20 2230 ---- ---- ---- ---- 243.80 +4.50 239.30 2235 ---- ---- ---- ---- 247.00 +4.50 242.50 2240 ---- ---- ---- ---- 250.20 +4.50 245.70 2245 ---- ---- ---- ---- 253.50 +4.60 248.90 2250 ---- ---- ---- ---- 256.80 +4.70 252.10 2255 ---- ---- ---- ---- 260.00 +4.60 255.40 2260 ---- ---- ---- ---- 263.30 +4.60 258.70 2265 ---- ---- ---- ---- 266.70 +4.70 262.00 2270 ---- ---- ---- ---- 270.00 +4.70 265.30 2275 ---- ---- ---- ---- 273.40 +4.80 268.60 2280 ---- ---- ---- ---- 276.80 +4.80 272.00 2285 ---- ---- ---- ---- 280.20 +4.90 275.30 2290 ---- ---- ---- ---- 283.60 +4.90 278.70 2295 ---- ---- ---- ---- 287.10 +4.90 282.20 2300 ---- ---- ---- ---- 290.50 +4.90 285.60 2305 ---- ---- ---- ---- 294.00 +4.90 289.10 2310 ---- ---- ---- ---- 297.50 +5.00 292.50 2315 ---- ---- ---- ---- 301.00 +5.00 296.00 2320 ---- ---- ---- ---- 304.60 +5.10 299.50 2325 ---- ---- ---- ---- 308.10 +5.10 303.00 2330 ---- ---- ---- ---- 311.70 +5.10 306.60 2335 ---- ---- ---- ---- 315.30 +5.20 310.10 2340 ---- ---- ---- ---- 318.90 +5.20 313.70 2345 ---- ---- ---- ---- 322.50 +5.20 317.30 2350 ---- ---- ---- ---- 326.10 +5.20 320.90 2355 ---- ---- ---- ---- 329.80 +5.30 324.50 2360 ---- ---- ---- ---- 333.40 +5.20 328.20 2365 ---- ---- ---- ---- 337.10 +5.30 331.80 2370 ---- ---- ---- ---- 340.80 +5.30 335.50 2375 ---- ---- ---- ---- 344.50 +5.40 339.10 2380 ---- ---- ---- ---- 348.20 +5.40 342.80 2385 ---- ---- ---- ---- 352.00 +5.50 346.50 2390 ---- ---- ---- ---- 355.70 +5.40 350.30 2395 ---- ---- ---- ---- 359.50 +5.50 354.00 2400 ---- ---- ---- ---- 363.20 +5.50 357.70 2405 ---- ---- ---- ---- 367.00 +5.50 361.50 2410 ---- ---- ---- ---- 370.80 +5.50 365.30 2415 ---- ---- ---- ---- 374.60 +5.50 369.10 2420 ---- ---- ---- ---- 378.40 +5.50 372.90 2425 ---- ---- ---- ---- 382.30 +5.60 376.70 2430 ---- ---- ---- ---- 386.10 +5.60 380.50 2435 ---- ---- ---- ---- 390.00 +5.70 384.30 2440 ---- ---- ---- ---- 393.80 +5.60 388.20 2445 ---- ---- ---- ---- 397.70 +5.70 392.00 2450 ---- ---- ---- ---- 401.60 +5.70 395.90 2455 ---- ---- ---- ---- 405.50 +5.70 399.80 2460 ---- ---- ---- ---- 409.40 +5.80 403.60 2465 ---- ---- ---- ---- 413.40 +5.90 407.50 2470 ---- ---- ---- ---- 417.30 +5.80 411.50 2475 ---- ---- ---- ---- 421.20 +5.80 415.40 2480 ---- ---- ---- ---- 425.20 +5.90 419.30 2490 ---- ---- ---- ---- 433.10 +5.90 427.20 2500 ---- ---- ---- ---- 441.10 +6.00 435.10 2510 ---- ---- ---- ---- 449.10 +6.00 443.10 2520 ---- ---- ---- ---- 457.20 +6.10 451.10 2525 ---- ---- ---- ---- 461.20 +6.10 455.10 2530 ---- ---- ---- ---- 465.20 +6.10 459.10 2540 ---- ---- ---- ---- 473.40 +6.20 467.20 2550 ---- ---- ---- ---- 481.50 +6.20 475.30 2560 ---- ---- ---- ---- 489.70 +6.20 483.50 2570 ---- ---- ---- ---- 497.90 +6.20 491.70 2575 ---- ---- ---- ---- 502.00 +6.20 495.80 2600 ---- ---- ---- ---- 522.80 +6.40 516.40 2625 ---- ---- ---- ---- 543.70 +6.50 537.20 2650 ---- ---- ---- ---- 564.80 +6.60 558.20 2675 ---- ---- ---- ---- 586.10 +6.70 579.40 2700 ---- ---- ---- ---- 607.50 +6.70 600.80 2725 ---- ---- ---- ---- 629.10 +6.80 622.30 2750 ---- ---- ---- ---- 650.90 +6.90 644.00 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 26.90 +.60 26.30 1375 ---- ---- ---- ---- 28.90 +.60 28.30 1400 ---- ---- ---- ---- 30.90 +.60 30.30 1425 ---- ---- ---- ---- 33.10 +.70 32.40 1450 ---- ---- ---- ---- 35.40 +.80 34.60 1475 ---- ---- ---- ---- 37.80 +.90 36.90 1500 ---- ---- ---- ---- 40.30 +.90 39.40 1525 ---- ---- ---- ---- 42.90 +.90 42.00 1530 ---- ---- ---- ---- 43.40 +.90 42.50 1540 ---- ---- ---- ---- 44.50 +.90 43.60 1550 ---- ---- ---- ---- 45.70 +1.10 44.60 1560 ---- ---- ---- ---- 46.80 +1.00 45.80 1570 ---- ---- ---- ---- 48.00 +1.10 46.90 1575 ---- ---- ---- ---- 48.50 +1.00 47.50 1580 ---- ---- ---- ---- 49.10 +1.10 48.00 1590 ---- ---- ---- ---- 50.30 +1.10 49.20 1600 ---- ---- ---- ---- 51.60 +1.20 50.40 1610 ---- ---- ---- ---- 52.80 +1.20 51.60 1620 ---- ---- ---- ---- 54.10 +1.20 52.90 1625 ---- ---- ---- ---- 54.70 +1.20 53.50 1630 ---- ---- ---- ---- 55.40 +1.30 54.10 1635 ---- ---- ---- ---- 56.00 +1.20 54.80 1640 ---- ---- ---- ---- 56.70 +1.30 55.40 1645 ---- ---- ---- ---- 57.40 +1.30 56.10 1650 ---- ---- ---- ---- 58.00 +1.30 56.70 1655 ---- ---- ---- ---- 58.70 +1.30 57.40 1660 ---- ---- ---- ---- 59.40 +1.30 58.10 1665 ---- ---- ---- ---- 60.10 +1.30 58.80 1670 ---- ---- ---- ---- 60.80 +1.40 59.40 1675 ---- ---- ---- ---- 61.50 +1.40 60.10 1680 ---- ---- ---- ---- 62.20 +1.40 60.80 1685 ---- ---- ---- ---- 62.90 +1.40 61.50 1690 ---- ---- ---- ---- 63.70 +1.50 62.20 1695 ---- ---- ---- ---- 64.40 +1.40 63.00 1700 ---- ---- ---- ---- 65.10 +1.40 63.70 1705 ---- ---- ---- ---- 65.90 +1.50 64.40 1710 ---- ---- ---- ---- 66.60 +1.40 65.20 1715 ---- ---- ---- ---- 67.40 +1.50 65.90 1720 ---- ---- ---- ---- 68.20 +1.60 66.60 1725 ---- ---- ---- ---- 68.90 +1.50 67.40 1730 ---- ---- ---- ---- 69.70 +1.50 68.20 1735 ---- ---- ---- ---- 70.50 +1.60 68.90 1740 ---- ---- ---- ---- 71.30 +1.60 69.70 1745 ---- ---- ---- ---- 72.10 +1.60 70.50 1750 ---- ---- ---- ---- 73.00 +1.70 71.30 1755 ---- ---- ---- ---- 73.80 +1.70 72.10 1760 ---- ---- ---- ---- 74.60 +1.70 72.90 1765 ---- ---- ---- ---- 75.50 +1.70 73.80 1770 ---- ---- ---- ---- 76.30 +1.70 74.60 1775 ---- ---- ---- ---- 77.20 +1.80 75.40 1780 ---- ---- ---- ---- 78.10 +1.80 76.30 1785 ---- ---- ---- ---- 78.90 +1.70 77.20 1790 ---- ---- ---- ---- 79.80 +1.80 78.00 1795 ---- ---- ---- ---- 80.70 +1.80 78.90 1800 ---- ---- ---- ---- 81.70 +1.90 79.80 1805 ---- ---- ---- ---- 82.60 +1.90 80.70 1810 ---- ---- ---- ---- 83.50 +1.80 81.70 1815 ---- ---- ---- ---- 84.50 +1.90 82.60 1820 ---- ---- ---- ---- 85.50 +2.00 83.50 1825 ---- ---- ---- ---- 86.40 +1.90 84.50 1830 ---- ---- ---- ---- 87.40 +1.90 85.50 1835 ---- ---- ---- ---- 88.50 +2.00 86.50 1840 ---- ---- ---- ---- 89.50 +2.00 87.50 1845 ---- ---- ---- ---- 90.50 +2.00 88.50 1850 ---- ---- ---- ---- 91.60 +2.10 89.50 1855 ---- ---- ---- ---- 92.70 +2.10 90.60 1860 ---- ---- ---- ---- 93.80 +2.10 91.70 1865 ---- ---- ---- ---- 94.90 +2.10 92.80 1870 ---- ---- ---- ---- 96.10 +2.20 93.90 1875 ---- ---- ---- ---- 97.20 +2.10 95.10 1880 ---- ---- ---- ---- 98.40 +2.20 96.20 1885 ---- ---- ---- ---- 99.60 +2.20 97.40 1890 ---- ---- ---- ---- 100.90 +2.30 98.60 1895 ---- ---- ---- ---- 102.10 +2.20 99.90 1900 ---- ---- ---- ---- 103.40 +2.30 101.10 1905 ---- ---- ---- ---- 104.70 +2.30 102.40 1910 ---- ---- ---- ---- 106.10 +2.40 103.70 1915 ---- ---- ---- ---- 107.50 +2.40 105.10 1920 ---- ---- ---- ---- 108.90 +2.50 106.40 1925 ---- ---- ---- ---- 110.30 +2.50 107.80 1930 ---- ---- ---- ---- 111.70 +2.40 109.30 1935 ---- ---- ---- ---- 113.20 +2.50 110.70 1940 ---- ---- ---- ---- 114.70 +2.50 112.20 1945 ---- ---- ---- ---- 116.20 +2.50 113.70 1950 ---- ---- ---- ---- 117.80 +2.60 115.20 1955 ---- ---- ---- ---- 119.30 +2.60 116.70 1960 ---- ---- ---- ---- 120.90 +2.60 118.30 1965 ---- ---- ---- ---- 122.50 +2.60 119.90 1970 ---- ---- ---- ---- 124.20 +2.70 121.50 1975 ---- ---- ---- ---- 125.80 +2.70 123.10 1980 ---- ---- ---- ---- 127.50 +2.70 124.80 1985 ---- ---- ---- ---- 129.20 +2.70 126.50 1990 ---- ---- ---- ---- 131.00 +2.80 128.20 1995 ---- ---- ---- ---- 132.70 +2.80 129.90 2000 ---- ---- ---- ---- 134.50 +2.90 131.60 2005 ---- ---- ---- ---- 136.30 +2.90 133.40 2010 ---- ---- ---- ---- 138.10 +2.90 135.20 2015 ---- ---- ---- ---- 139.90 +2.90 137.00 2020 ---- ---- ---- ---- 141.80 +3.00 138.80 2025 ---- ---- ---- ---- 143.70 +3.00 140.70 2030 ---- ---- ---- ---- 145.60 +3.00 142.60 2035 ---- ---- ---- ---- 147.50 +3.00 144.50 2040 ---- ---- ---- ---- 149.50 +3.10 146.40 2045 ---- ---- ---- ---- 151.50 +3.10 148.40 2050 ---- ---- ---- ---- 153.50 +3.10 150.40 2055 ---- ---- ---- ---- 155.60 +3.20 152.40 2060 ---- ---- ---- ---- 157.70 +3.20 154.50 2065 ---- ---- ---- ---- 159.80 +3.20 156.60 2070 ---- ---- ---- ---- 162.00 +3.30 158.70 2075 ---- ---- ---- ---- 164.20 +3.30 160.90 2080 ---- ---- ---- ---- 166.40 +3.30 163.10 2085 ---- ---- ---- ---- 168.70 +3.40 165.30 2090 ---- ---- ---- ---- 171.00 +3.40 167.60 2095 ---- ---- ---- ---- 173.30 +3.50 169.80 2100 ---- ---- ---- ---- 175.60 +3.40 172.20 2105 ---- ---- ---- ---- 178.00 +3.50 174.50 2110 ---- ---- ---- ---- 180.40 +3.50 176.90 2115 ---- ---- ---- ---- 182.90 +3.60 179.30 2120 ---- ---- ---- ---- 185.30 +3.60 181.70 2125 ---- ---- ---- ---- 187.80 +3.60 184.20 2130 ---- ---- ---- ---- 190.30 +3.60 186.70 2135 ---- ---- ---- ---- 192.90 +3.70 189.20 2140 ---- ---- ---- ---- 195.50 +3.80 191.70 2145 ---- ---- ---- ---- 198.10 +3.80 194.30 2150 ---- ---- ---- ---- 200.70 +3.80 196.90 2155 ---- ---- ---- ---- 203.30 +3.80 199.50 2160 ---- ---- ---- ---- 206.00 +3.80 202.20 2165 ---- ---- ---- ---- 208.70 +3.90 204.80 2170 ---- ---- ---- ---- 211.50 +4.00 207.50 2175 ---- ---- ---- ---- 214.20 +3.90 210.30 2180 ---- ---- ---- ---- 217.00 +4.00 213.00 2185 ---- ---- ---- ---- 219.80 +4.00 215.80 2190 ---- ---- ---- ---- 222.70 +4.10 218.60 2195 ---- ---- ---- ---- 225.60 +4.10 221.50 2200 ---- ---- ---- ---- 228.50 +4.10 224.40 2205 ---- ---- ---- ---- 231.40 +4.10 227.30 2210 ---- ---- ---- ---- 234.30 +4.10 230.20 2215 ---- ---- ---- ---- 237.30 +4.20 233.10 2220 ---- ---- ---- ---- 240.30 +4.20 236.10 2225 ---- ---- ---- ---- 243.40 +4.30 239.10 2230 ---- ---- ---- ---- 246.50 +4.30 242.20 2235 ---- ---- ---- ---- 249.60 +4.40 245.20 2240 ---- ---- ---- ---- 252.70 +4.40 248.30 2245 ---- ---- ---- ---- 255.80 +4.40 251.40 2250 ---- ---- ---- ---- 259.00 +4.40 254.60 2255 ---- ---- ---- ---- 262.20 +4.50 257.70 2260 ---- ---- ---- ---- 265.40 +4.50 260.90 2265 ---- ---- ---- ---- 268.60 +4.50 264.10 2270 ---- ---- ---- ---- 271.90 +4.50 267.40 2275 ---- ---- ---- ---- 275.20 +4.60 270.60 2280 ---- ---- ---- ---- 278.50 +4.60 273.90 2285 ---- ---- ---- ---- 281.80 +4.60 277.20 2290 ---- ---- ---- ---- 285.20 +4.70 280.50 2295 ---- ---- ---- ---- 288.60 +4.70 283.90 2300 ---- ---- ---- ---- 291.90 +4.70 287.20 2305 ---- ---- ---- ---- 295.40 +4.80 290.60 2310 ---- ---- ---- ---- 298.80 +4.80 294.00 2315 ---- ---- ---- ---- 302.20 +4.70 297.50 2320 ---- ---- ---- ---- 305.70 +4.80 300.90 2325 ---- ---- ---- ---- 309.20 +4.90 304.30 2330 ---- ---- ---- ---- 312.70 +4.90 307.80 2335 ---- ---- ---- ---- 316.20 +4.90 311.30 2340 ---- ---- ---- ---- 319.70 +4.90 314.80 2345 ---- ---- ---- ---- 323.30 +5.00 318.30 2350 ---- ---- ---- ---- 326.80 +4.90 321.90 2355 ---- ---- ---- ---- 330.40 +5.00 325.40 2360 ---- ---- ---- ---- 334.00 +5.00 329.00 2365 ---- ---- ---- ---- 337.60 +5.00 332.60 2370 ---- ---- ---- ---- 341.30 +5.10 336.20 2375 ---- ---- ---- ---- 344.90 +5.10 339.80 2380 ---- ---- ---- ---- 348.60 +5.20 343.40 2385 ---- ---- ---- ---- 352.20 +5.10 347.10 2390 ---- ---- ---- ---- 355.90 +5.20 350.70 2395 ---- ---- ---- ---- 359.60 +5.20 354.40 2400 ---- ---- ---- ---- 363.30 +5.20 358.10 2405 ---- ---- ---- ---- 367.00 +5.20 361.80 2410 ---- ---- ---- ---- 370.70 +5.20 365.50 2415 ---- ---- ---- ---- 374.50 +5.30 369.20 2420 ---- ---- ---- ---- 378.20 +5.30 372.90 2425 ---- ---- ---- ---- 382.00 +5.30 376.70 2430 ---- ---- ---- ---- 385.80 +5.40 380.40 2435 ---- ---- ---- ---- 389.60 +5.40 384.20 2440 ---- ---- ---- ---- 393.40 +5.50 387.90 2445 ---- ---- ---- ---- 397.20 +5.50 391.70 2450 ---- ---- ---- ---- 401.00 +5.50 395.50 2455 ---- ---- ---- ---- 404.80 +5.50 399.30 2460 ---- ---- ---- ---- 408.60 +5.50 403.10 2465 ---- ---- ---- ---- 412.50 +5.50 407.00 2470 ---- ---- ---- ---- 416.30 +5.50 410.80 2475 ---- ---- ---- ---- 420.20 +5.60 414.60 2480 ---- ---- ---- ---- 424.10 +5.60 418.50 2485 ---- ---- ---- ---- 428.00 +5.60 422.40 2490 ---- ---- ---- ---- 431.90 +5.70 426.20 2495 ---- ---- ---- ---- 435.80 +5.70 430.10 2500 ---- ---- ---- ---- 439.70 +5.70 434.00 2510 ---- ---- ---- ---- 447.50 +5.70 441.80 2520 ---- ---- ---- ---- 455.40 +5.70 449.70 2525 ---- ---- ---- ---- 459.40 +5.80 453.60 2530 ---- ---- ---- ---- 463.40 +5.80 457.60 2540 ---- ---- ---- ---- 471.30 +5.80 465.50 2550 ---- ---- ---- ---- 479.30 +5.80 473.50 2560 ---- ---- ---- ---- 487.40 +5.90 481.50 2570 ---- ---- ---- ---- 495.50 +6.00 489.50 2575 ---- ---- ---- ---- 499.50 +6.00 493.50 2580 ---- ---- ---- ---- 503.60 +6.00 497.60 2590 ---- ---- ---- ---- 511.70 +6.00 505.70 2600 ---- ---- ---- ---- 519.90 +6.10 513.80 2625 ---- ---- ---- ---- 540.40 +6.20 534.20 2650 ---- ---- ---- ---- 561.20 +6.30 554.90 2675 ---- ---- ---- ---- 582.10 +6.40 575.70 2700 ---- ---- ---- ---- 603.20 +6.50 596.70 2725 ---- ---- ---- ---- 624.40 +6.50 617.90 2750 ---- ---- ---- ---- 645.80 +6.60 639.20 2775 ---- ---- ---- ---- 667.40 +6.70 660.70 2800 ---- ---- ---- ---- 689.10 +6.80 682.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 33.80 +.60 33.20 1375 ---- ---- ---- ---- 36.00 +.70 35.30 1400 ---- ---- ---- ---- 38.30 +.70 37.60 1425 ---- ---- ---- ---- 40.70 +.80 39.90 1450 ---- ---- ---- ---- 43.20 +.80 42.40 1475 ---- ---- ---- ---- 45.90 +.90 45.00 1500 ---- ---- ---- ---- 48.60 +1.00 47.60 1525 ---- ---- ---- ---- 51.40 +1.00 50.40 1550 ---- ---- ---- ---- 54.40 +1.10 53.30 1560 ---- ---- ---- ---- 55.60 +1.10 54.50 1570 ---- ---- ---- ---- 56.90 +1.20 55.70 1575 ---- ---- ---- ---- 57.50 +1.20 56.30 1580 ---- ---- ---- ---- 58.10 +1.20 56.90 1590 ---- ---- ---- ---- 59.40 +1.20 58.20 1600 ---- ---- ---- ---- 60.70 +1.20 59.50 1610 ---- ---- ---- ---- 62.00 +1.20 60.80 1620 ---- ---- ---- ---- 63.40 +1.30 62.10 1625 ---- ---- ---- ---- 64.00 +1.30 62.70 1630 ---- ---- ---- ---- 64.70 +1.30 63.40 1640 ---- ---- ---- ---- 66.10 +1.30 64.80 1650 ---- ---- ---- ---- 67.50 +1.30 66.20 1655 ---- ---- ---- ---- 68.20 +1.30 66.90 1660 ---- ---- ---- ---- 69.00 +1.40 67.60 1665 ---- ---- ---- ---- 69.70 +1.40 68.30 1670 ---- ---- ---- ---- 70.40 +1.40 69.00 1675 ---- ---- ---- ---- 71.10 +1.40 69.70 1680 ---- ---- ---- ---- 71.90 +1.50 70.40 1685 ---- ---- ---- ---- 72.60 +1.40 71.20 1690 ---- ---- ---- ---- 73.40 +1.50 71.90 1695 ---- ---- ---- ---- 74.20 +1.50 72.70 1700 ---- ---- ---- ---- 74.90 +1.50 73.40 1705 ---- ---- ---- ---- 75.70 +1.50 74.20 1710 ---- ---- ---- ---- 76.50 +1.60 74.90 1715 ---- ---- ---- ---- 77.30 +1.60 75.70 1720 ---- ---- ---- ---- 78.00 +1.50 76.50 1725 ---- ---- ---- ---- 78.80 +1.60 77.20 1730 ---- ---- ---- ---- 79.70 +1.70 78.00 1735 ---- ---- ---- ---- 80.50 +1.70 78.80 1740 ---- ---- ---- ---- 81.30 +1.70 79.60 1745 ---- ---- ---- ---- 82.10 +1.70 80.40 1750 ---- ---- ---- ---- 82.90 +1.60 81.30 1755 ---- ---- ---- ---- 83.80 +1.70 82.10 1760 ---- ---- ---- ---- 84.60 +1.70 82.90 1765 ---- ---- ---- ---- 85.50 +1.70 83.80 1770 ---- ---- ---- ---- 86.40 +1.80 84.60 1775 ---- ---- ---- ---- 87.20 +1.70 85.50 1780 ---- ---- ---- ---- 88.10 +1.80 86.30 1785 ---- ---- ---- ---- 89.00 +1.80 87.20 1790 ---- ---- ---- ---- 89.90 +1.80 88.10 1795 ---- ---- ---- ---- 90.80 +1.80 89.00 1800 ---- ---- ---- ---- 91.80 +1.90 89.90 1805 ---- ---- ---- ---- 92.70 +1.90 90.80 1810 ---- ---- ---- ---- 93.70 +2.00 91.70 1815 ---- ---- ---- ---- 94.60 +1.90 92.70 1820 ---- ---- ---- ---- 95.60 +2.00 93.60 1825 ---- ---- ---- ---- 96.60 +2.00 94.60 1830 ---- ---- ---- ---- 97.60 +2.00 95.60 1835 ---- ---- ---- ---- 98.60 +2.10 96.50 1840 ---- ---- ---- ---- 99.60 +2.10 97.50 1845 ---- ---- ---- ---- 100.60 +2.00 98.60 1850 ---- ---- ---- ---- 101.70 +2.10 99.60 1855 ---- ---- ---- ---- 102.70 +2.10 100.60 1860 ---- ---- ---- ---- 103.80 +2.10 101.70 1865 ---- ---- ---- ---- 104.90 +2.10 102.80 1870 ---- ---- ---- ---- 106.10 +2.20 103.90 1875 ---- ---- ---- ---- 107.20 +2.20 105.00 1880 ---- ---- ---- ---- 108.40 +2.30 106.10 1885 ---- ---- ---- ---- 109.50 +2.20 107.30 1890 ---- ---- ---- ---- 110.70 +2.20 108.50 1895 ---- ---- ---- ---- 112.00 +2.30 109.70 1900 ---- ---- ---- ---- 113.20 +2.30 110.90 1905 ---- ---- ---- ---- 114.50 +2.30 112.20 1910 ---- ---- ---- ---- 115.80 +2.30 113.50 1915 ---- ---- ---- ---- 117.10 +2.30 114.80 1920 ---- ---- ---- ---- 118.50 +2.40 116.10 1925 ---- ---- ---- ---- 119.90 +2.40 117.50 1930 ---- ---- ---- ---- 121.30 +2.50 118.80 1935 ---- ---- ---- ---- 122.70 +2.40 120.30 1940 ---- ---- ---- ---- 124.20 +2.50 121.70 1945 ---- ---- ---- ---- 125.70 +2.50 123.20 1950 ---- ---- ---- ---- 127.20 +2.60 124.60 1955 ---- ---- ---- ---- 128.70 +2.50 126.20 1960 ---- ---- ---- ---- 130.30 +2.60 127.70 1965 ---- ---- ---- ---- 131.90 +2.60 129.30 1970 ---- ---- ---- ---- 133.50 +2.70 130.80 1975 ---- ---- ---- ---- 135.10 +2.60 132.50 1980 ---- ---- ---- ---- 136.80 +2.70 134.10 1985 ---- ---- ---- ---- 138.50 +2.80 135.70 1990 ---- ---- ---- ---- 140.20 +2.80 137.40 1995 ---- ---- ---- ---- 141.90 +2.80 139.10 2000 ---- ---- ---- ---- 143.70 +2.90 140.80 2005 ---- ---- ---- ---- 145.40 +2.80 142.60 2010 ---- ---- ---- ---- 147.20 +2.90 144.30 2015 ---- ---- ---- ---- 149.00 +2.90 146.10 2020 ---- ---- ---- ---- 150.90 +3.00 147.90 2025 ---- ---- ---- ---- 152.70 +2.90 149.80 2030 ---- ---- ---- ---- 154.60 +3.00 151.60 2035 ---- ---- ---- ---- 156.50 +3.00 153.50 2040 ---- ---- ---- ---- 158.40 +3.00 155.40 2045 ---- ---- ---- ---- 160.30 +3.00 157.30 2050 ---- ---- ---- ---- 162.30 +3.10 159.20 2055 ---- ---- ---- ---- 164.30 +3.10 161.20 2060 ---- ---- ---- ---- 166.40 +3.20 163.20 2065 ---- ---- ---- ---- 168.40 +3.20 165.20 2070 ---- ---- ---- ---- 170.50 +3.20 167.30 2075 ---- ---- ---- ---- 172.60 +3.20 169.40 2080 ---- ---- ---- ---- 174.80 +3.30 171.50 2085 ---- ---- ---- ---- 177.00 +3.30 173.70 2090 ---- ---- ---- ---- 179.20 +3.30 175.90 2095 ---- ---- ---- ---- 181.50 +3.40 178.10 2100 ---- ---- ---- ---- 183.80 +3.40 180.40 2105 ---- ---- ---- ---- 186.10 +3.40 182.70 2110 ---- ---- ---- ---- 188.50 +3.50 185.00 2115 ---- ---- ---- ---- 190.90 +3.50 187.40 2120 ---- ---- ---- ---- 193.30 +3.50 189.80 2125 ---- ---- ---- ---- 195.70 +3.50 192.20 2130 ---- ---- ---- ---- 198.20 +3.60 194.60 2135 ---- ---- ---- ---- 200.70 +3.60 197.10 2140 ---- ---- ---- ---- 203.20 +3.60 199.60 2145 ---- ---- ---- ---- 205.80 +3.70 202.10 2150 ---- ---- ---- ---- 208.30 +3.60 204.70 2155 ---- ---- ---- ---- 210.90 +3.70 207.20 2160 ---- ---- ---- ---- 213.60 +3.80 209.80 2165 ---- ---- ---- ---- 216.20 +3.80 212.40 2170 ---- ---- ---- ---- 218.90 +3.80 215.10 2175 ---- ---- ---- ---- 221.60 +3.80 217.80 2180 ---- ---- ---- ---- 224.30 +3.80 220.50 2185 ---- ---- ---- ---- 227.10 +3.90 223.20 2190 ---- ---- ---- ---- 229.90 +3.90 226.00 2195 ---- ---- ---- ---- 232.70 +3.90 228.80 2200 ---- ---- ---- ---- 235.60 +4.00 231.60 2205 ---- ---- ---- ---- 238.40 +4.00 234.40 2210 ---- ---- ---- ---- 241.30 +4.00 237.30 2215 ---- ---- ---- ---- 244.30 +4.10 240.20 2220 ---- ---- ---- ---- 247.20 +4.10 243.10 2225 ---- ---- ---- ---- 250.20 +4.10 246.10 2230 ---- ---- ---- ---- 253.20 +4.10 249.10 2235 ---- ---- ---- ---- 256.30 +4.20 252.10 2240 ---- ---- ---- ---- 259.30 +4.20 255.10 2245 ---- ---- ---- ---- 262.40 +4.20 258.20 2250 ---- ---- ---- ---- 265.50 +4.20 261.30 2255 ---- ---- ---- ---- 268.70 +4.30 264.40 2260 ---- ---- ---- ---- 271.90 +4.40 267.50 2265 ---- ---- ---- ---- 275.00 +4.30 270.70 2270 ---- ---- ---- ---- 278.30 +4.40 273.90 2275 ---- ---- ---- ---- 281.50 +4.40 277.10 2280 ---- ---- ---- ---- 284.80 +4.50 280.30 2285 ---- ---- ---- ---- 288.10 +4.50 283.60 2290 ---- ---- ---- ---- 291.40 +4.50 286.90 2295 ---- ---- ---- ---- 294.70 +4.50 290.20 2300 ---- ---- ---- ---- 298.00 +4.50 293.50 2305 ---- ---- ---- ---- 301.40 +4.50 296.90 2310 ---- ---- ---- ---- 304.80 +4.60 300.20 2315 ---- ---- ---- ---- 308.20 +4.60 303.60 2320 ---- ---- ---- ---- 311.60 +4.60 307.00 2325 ---- ---- ---- ---- 315.10 +4.70 310.40 2330 ---- ---- ---- ---- 318.50 +4.60 313.90 2335 ---- ---- ---- ---- 322.00 +4.70 317.30 2340 ---- ---- ---- ---- 325.50 +4.70 320.80 2345 ---- ---- ---- ---- 329.00 +4.70 324.30 2350 ---- ---- ---- ---- 332.60 +4.80 327.80 2355 ---- ---- ---- ---- 336.10 +4.80 331.30 2360 ---- ---- ---- ---- 339.70 +4.90 334.80 2365 ---- ---- ---- ---- 343.20 +4.80 338.40 2370 ---- ---- ---- ---- 346.80 +4.80 342.00 2375 ---- ---- ---- ---- 350.40 +4.90 345.50 2380 ---- ---- ---- ---- 354.10 +5.00 349.10 2385 ---- ---- ---- ---- 357.70 +5.00 352.70 2390 ---- ---- ---- ---- 361.40 +5.00 356.40 2395 ---- ---- ---- ---- 365.00 +5.00 360.00 2400 ---- ---- ---- ---- 368.70 +5.00 363.70 2405 ---- ---- ---- ---- 372.40 +5.10 367.30 2410 ---- ---- ---- ---- 376.10 +5.10 371.00 2415 ---- ---- ---- ---- 379.80 +5.10 374.70 2420 ---- ---- ---- ---- 383.60 +5.20 378.40 2425 ---- ---- ---- ---- 387.30 +5.10 382.20 2430 ---- ---- ---- ---- 391.10 +5.20 385.90 2435 ---- ---- ---- ---- 394.80 +5.20 389.60 2440 ---- ---- ---- ---- 398.60 +5.20 393.40 2445 ---- ---- ---- ---- 402.40 +5.20 397.20 2450 ---- ---- ---- ---- 406.20 +5.30 400.90 2455 ---- ---- ---- ---- 410.00 +5.30 404.70 2460 ---- ---- ---- ---- 413.80 +5.30 408.50 2465 ---- ---- ---- ---- 417.70 +5.30 412.40 2470 ---- ---- ---- ---- 421.50 +5.30 416.20 2475 ---- ---- ---- ---- 425.40 +5.40 420.00 2480 ---- ---- ---- ---- 429.20 +5.30 423.90 2485 ---- ---- ---- ---- 433.10 +5.40 427.70 2490 ---- ---- ---- ---- 437.00 +5.40 431.60 2495 ---- ---- ---- ---- 440.90 +5.40 435.50 2500 ---- ---- ---- ---- 444.80 +5.40 439.40 2505 ---- ---- ---- ---- 448.70 +5.40 443.30 2510 ---- ---- ---- ---- 452.70 +5.50 447.20 2515 ---- ---- ---- ---- 456.60 +5.50 451.10 2520 ---- ---- ---- ---- 460.60 +5.60 455.00 2525 ---- ---- ---- ---- 464.50 +5.60 458.90 2530 ---- ---- ---- ---- 468.50 +5.60 462.90 2540 ---- ---- ---- ---- 476.40 +5.60 470.80 2550 ---- ---- ---- ---- 484.40 +5.60 478.80 2560 ---- ---- ---- ---- 492.40 +5.70 486.70 2570 ---- ---- ---- ---- 500.50 +5.70 494.80 2575 ---- ---- ---- ---- 504.50 +5.70 498.80 2580 ---- ---- ---- ---- 508.60 +5.80 502.80 2590 ---- ---- ---- ---- 516.70 +5.80 510.90 2600 ---- ---- ---- ---- 524.80 +5.80 519.00 2610 ---- ---- ---- ---- 533.00 +5.90 527.10 2625 ---- ---- ---- ---- 545.30 +5.90 539.40 2650 ---- ---- ---- ---- 566.00 +6.00 560.00 2675 ---- ---- ---- ---- 586.90 +6.10 580.80 2700 ---- ---- ---- ---- 607.90 +6.20 601.70 2725 ---- ---- ---- ---- 629.10 +6.30 622.80 2750 ---- ---- ---- ---- 650.40 +6.30 644.10 2775 ---- ---- ---- ---- 671.90 +6.40 665.50 2800 ---- ---- ---- ---- 693.50 +6.50 687.00 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 43.20 +.70 42.50 1400 ---- ---- ---- ---- 45.70 +.80 44.90 1425 ---- ---- ---- ---- 48.30 +.80 47.50 1450 ---- ---- ---- ---- 51.00 +.90 50.10 1475 ---- ---- ---- ---- 53.80 +.90 52.90 1500 ---- ---- ---- ---- 56.70 +1.00 55.70 1525 ---- ---- ---- ---- 59.70 +1.00 58.70 1550 ---- ---- ---- ---- 62.90 +1.20 61.70 1570 ---- ---- ---- ---- 65.40 +1.20 64.20 1575 ---- ---- ---- ---- 66.10 +1.20 64.90 1580 ---- ---- ---- ---- 66.70 +1.20 65.50 1590 ---- ---- ---- ---- 68.10 +1.30 66.80 1600 ---- ---- ---- ---- 69.40 +1.20 68.20 1610 ---- ---- ---- ---- 70.80 +1.30 69.50 1620 ---- ---- ---- ---- 72.20 +1.30 70.90 1625 ---- ---- ---- ---- 72.90 +1.30 71.60 1630 ---- ---- ---- ---- 73.60 +1.30 72.30 1640 ---- ---- ---- ---- 75.00 +1.30 73.70 1650 ---- ---- ---- ---- 76.50 +1.40 75.10 1660 ---- ---- ---- ---- 78.00 +1.50 76.50 1670 ---- ---- ---- ---- 79.40 +1.40 78.00 1675 ---- ---- ---- ---- 80.20 +1.50 78.70 1680 ---- ---- ---- ---- 81.00 +1.50 79.50 1685 ---- ---- ---- ---- 81.70 +1.50 80.20 1690 ---- ---- ---- ---- 82.50 +1.50 81.00 1695 ---- ---- ---- ---- 83.30 +1.60 81.70 1700 ---- ---- ---- ---- 84.10 +1.60 82.50 1705 ---- ---- ---- ---- 84.80 +1.50 83.30 1710 ---- ---- ---- ---- 85.60 +1.50 84.10 1715 ---- ---- ---- ---- 86.40 +1.60 84.80 1720 ---- ---- ---- ---- 87.20 +1.60 85.60 1725 ---- ---- ---- ---- 88.00 +1.60 86.40 1730 ---- ---- ---- ---- 88.90 +1.70 87.20 1735 ---- ---- ---- ---- 89.70 +1.70 88.00 1740 ---- ---- ---- ---- 90.50 +1.70 88.80 1745 ---- ---- ---- ---- 91.30 +1.60 89.70 1750 ---- ---- ---- ---- 92.20 +1.70 90.50 1755 ---- ---- ---- ---- 93.00 +1.70 91.30 1760 ---- ---- ---- ---- 93.90 +1.80 92.10 1765 ---- ---- ---- ---- 94.70 +1.70 93.00 1770 ---- ---- ---- ---- 95.60 +1.80 93.80 1775 ---- ---- ---- ---- 96.50 +1.80 94.70 1780 ---- ---- ---- ---- 97.40 +1.90 95.50 1785 ---- ---- ---- ---- 98.20 +1.80 96.40 1790 ---- ---- ---- ---- 99.10 +1.80 97.30 1795 ---- ---- ---- ---- 100.00 +1.80 98.20 1800 ---- ---- ---- ---- 101.00 +1.90 99.10 1805 ---- ---- ---- ---- 101.90 +1.90 100.00 1810 ---- ---- ---- ---- 102.80 +1.90 100.90 1815 ---- ---- ---- ---- 103.70 +1.90 101.80 1820 ---- ---- ---- ---- 104.70 +1.90 102.80 1825 ---- ---- ---- ---- 105.70 +2.00 103.70 1830 ---- ---- ---- ---- 106.60 +2.00 104.60 1835 ---- ---- ---- ---- 107.60 +2.00 105.60 1840 ---- ---- ---- ---- 108.60 +2.00 106.60 1845 ---- ---- ---- ---- 109.60 +2.00 107.60 1850 ---- ---- ---- ---- 110.60 +2.00 108.60 1855 ---- ---- ---- ---- 111.60 +2.00 109.60 1860 ---- ---- ---- ---- 112.70 +2.10 110.60 1865 ---- ---- ---- ---- 113.70 +2.10 111.60 1870 ---- ---- ---- ---- 114.80 +2.10 112.70 1875 ---- ---- ---- ---- 115.90 +2.20 113.70 1880 ---- ---- ---- ---- 117.00 +2.20 114.80 1885 ---- ---- ---- ---- 118.10 +2.20 115.90 1890 ---- ---- ---- ---- 119.30 +2.30 117.00 1895 ---- ---- ---- ---- 120.40 +2.20 118.20 1900 ---- ---- ---- ---- 121.60 +2.30 119.30 1905 ---- ---- ---- ---- 122.80 +2.30 120.50 1910 ---- ---- ---- ---- 124.00 +2.30 121.70 1915 ---- ---- ---- ---- 125.20 +2.30 122.90 1920 ---- ---- ---- ---- 126.50 +2.30 124.20 1925 ---- ---- ---- ---- 127.80 +2.40 125.40 1930 ---- ---- ---- ---- 129.10 +2.40 126.70 1935 ---- ---- ---- ---- 130.50 +2.50 128.00 1940 ---- ---- ---- ---- 131.80 +2.40 129.40 1945 ---- ---- ---- ---- 133.20 +2.50 130.70 1950 ---- ---- ---- ---- 134.60 +2.50 132.10 1955 ---- ---- ---- ---- 136.10 +2.50 133.60 1960 ---- ---- ---- ---- 137.60 +2.60 135.00 1965 ---- ---- ---- ---- 139.10 +2.60 136.50 1970 ---- ---- ---- ---- 140.60 +2.60 138.00 1975 ---- ---- ---- ---- 142.10 +2.60 139.50 1980 ---- ---- ---- ---- 143.70 +2.60 141.10 1985 ---- ---- ---- ---- 145.30 +2.60 142.70 1990 ---- ---- ---- ---- 147.00 +2.70 144.30 1995 ---- ---- ---- ---- 148.60 +2.70 145.90 2000 ---- ---- ---- ---- 150.30 +2.70 147.60 2005 ---- ---- ---- ---- 152.00 +2.80 149.20 2010 ---- ---- ---- ---- 153.70 +2.80 150.90 2015 ---- ---- ---- ---- 155.50 +2.90 152.60 2020 ---- ---- ---- ---- 157.20 +2.80 154.40 2025 ---- ---- ---- ---- 159.00 +2.90 156.10 2030 ---- ---- ---- ---- 160.80 +2.90 157.90 2035 ---- ---- ---- ---- 162.60 +2.90 159.70 2040 ---- ---- ---- ---- 164.50 +3.00 161.50 2045 ---- ---- ---- ---- 166.40 +3.00 163.40 2050 ---- ---- ---- ---- 168.20 +2.90 165.30 2055 ---- ---- ---- ---- 170.20 +3.10 167.10 2060 ---- ---- ---- ---- 172.10 +3.10 169.00 2065 ---- ---- ---- ---- 174.00 +3.00 171.00 2070 ---- ---- ---- ---- 176.00 +3.10 172.90 2075 ---- ---- ---- ---- 178.00 +3.10 174.90 2080 ---- ---- ---- ---- 180.10 +3.20 176.90 2085 ---- ---- ---- ---- 182.10 +3.20 178.90 2090 ---- ---- ---- ---- 184.20 +3.20 181.00 2095 ---- ---- ---- ---- 186.40 +3.30 183.10 2100 ---- ---- ---- ---- 188.50 +3.20 185.30 2105 ---- ---- ---- ---- 190.70 +3.30 187.40 2110 ---- ---- ---- ---- 192.90 +3.30 189.60 2115 ---- ---- ---- ---- 195.20 +3.30 191.90 2120 ---- ---- ---- ---- 197.50 +3.40 194.10 2125 ---- ---- ---- ---- 199.90 +3.40 196.50 2130 ---- ---- ---- ---- 202.20 +3.40 198.80 2135 ---- ---- ---- ---- 204.60 +3.40 201.20 2140 ---- ---- ---- ---- 207.00 +3.40 203.60 2145 ---- ---- ---- ---- 209.50 +3.50 206.00 2150 ---- ---- ---- ---- 212.00 +3.60 208.40 2155 ---- ---- ---- ---- 214.50 +3.60 210.90 2160 ---- ---- ---- ---- 217.00 +3.60 213.40 2165 ---- ---- ---- ---- 219.60 +3.70 215.90 2170 ---- ---- ---- ---- 222.10 +3.60 218.50 2175 ---- ---- ---- ---- 224.70 +3.60 221.10 2180 ---- ---- ---- ---- 227.40 +3.70 223.70 2185 ---- ---- ---- ---- 230.00 +3.70 226.30 2190 ---- ---- ---- ---- 232.70 +3.70 229.00 2195 ---- ---- ---- ---- 235.40 +3.70 231.70 2200 ---- ---- ---- ---- 238.20 +3.80 234.40 2205 ---- ---- ---- ---- 241.00 +3.90 237.10 2210 ---- ---- ---- ---- 243.70 +3.80 239.90 2215 ---- ---- ---- ---- 246.60 +3.90 242.70 2220 ---- ---- ---- ---- 249.40 +3.90 245.50 2225 ---- ---- ---- ---- 252.30 +4.00 248.30 2230 ---- ---- ---- ---- 255.20 +4.00 251.20 2235 ---- ---- ---- ---- 258.10 +4.00 254.10 2240 ---- ---- ---- ---- 261.10 +4.00 257.10 2245 ---- ---- ---- ---- 264.10 +4.10 260.00 2250 ---- ---- ---- ---- 267.10 +4.10 263.00 2255 ---- ---- ---- ---- 270.10 +4.10 266.00 2260 ---- ---- ---- ---- 273.20 +4.10 269.10 2265 ---- ---- ---- ---- 276.30 +4.20 272.10 2270 ---- ---- ---- ---- 279.40 +4.20 275.20 2275 ---- ---- ---- ---- 282.60 +4.20 278.40 2280 ---- ---- ---- ---- 285.70 +4.20 281.50 2285 ---- ---- ---- ---- 288.90 +4.20 284.70 2290 ---- ---- ---- ---- 292.20 +4.30 287.90 2295 ---- ---- ---- ---- 295.40 +4.30 291.10 2300 ---- ---- ---- ---- 298.70 +4.40 294.30 2305 ---- ---- ---- ---- 302.00 +4.40 297.60 2310 ---- ---- ---- ---- 305.30 +4.40 300.90 2315 ---- ---- ---- ---- 308.60 +4.40 304.20 2320 ---- ---- ---- ---- 312.00 +4.50 307.50 2325 ---- ---- ---- ---- 315.30 +4.40 310.90 2330 ---- ---- ---- ---- 318.70 +4.50 314.20 2335 ---- ---- ---- ---- 322.10 +4.50 317.60 2340 ---- ---- ---- ---- 325.60 +4.60 321.00 2345 ---- ---- ---- ---- 329.00 +4.50 324.50 2350 ---- ---- ---- ---- 332.50 +4.60 327.90 2355 ---- ---- ---- ---- 336.00 +4.60 331.40 2360 ---- ---- ---- ---- 339.50 +4.60 334.90 2365 ---- ---- ---- ---- 343.00 +4.60 338.40 2370 ---- ---- ---- ---- 346.60 +4.70 341.90 2375 ---- ---- ---- ---- 350.10 +4.70 345.40 2380 ---- ---- ---- ---- 353.70 +4.70 349.00 2385 ---- ---- ---- ---- 357.30 +4.80 352.50 2390 ---- ---- ---- ---- 360.90 +4.80 356.10 2395 ---- ---- ---- ---- 364.50 +4.80 359.70 2400 ---- ---- ---- ---- 368.10 +4.80 363.30 2405 ---- ---- ---- ---- 371.80 +4.90 366.90 2410 ---- ---- ---- ---- 375.40 +4.80 370.60 2415 ---- ---- ---- ---- 379.10 +4.90 374.20 2420 ---- ---- ---- ---- 382.80 +4.90 377.90 2425 ---- ---- ---- ---- 386.50 +5.00 381.50 2430 ---- ---- ---- ---- 390.20 +5.00 385.20 2435 ---- ---- ---- ---- 393.90 +5.00 388.90 2440 ---- ---- ---- ---- 397.60 +5.00 392.60 2445 ---- ---- ---- ---- 401.40 +5.00 396.40 2450 ---- ---- ---- ---- 405.10 +5.00 400.10 2455 ---- ---- ---- ---- 408.90 +5.10 403.80 2460 ---- ---- ---- ---- 412.60 +5.00 407.60 2465 ---- ---- ---- ---- 416.40 +5.10 411.30 2470 ---- ---- ---- ---- 420.20 +5.10 415.10 2475 ---- ---- ---- ---- 424.00 +5.10 418.90 2480 ---- ---- ---- ---- 427.80 +5.10 422.70 2485 ---- ---- ---- ---- 431.70 +5.20 426.50 2490 ---- ---- ---- ---- 435.50 +5.20 430.30 2495 ---- ---- ---- ---- 439.30 +5.20 434.10 2500 ---- ---- ---- ---- 443.20 +5.30 437.90 2505 ---- ---- ---- ---- 447.00 +5.20 441.80 2510 ---- ---- ---- ---- 450.90 +5.30 445.60 2515 ---- ---- ---- ---- 454.80 +5.30 449.50 2520 ---- ---- ---- ---- 458.70 +5.40 453.30 2525 ---- ---- ---- ---- 462.50 +5.30 457.20 2530 ---- ---- ---- ---- 466.50 +5.40 461.10 2535 ---- ---- ---- ---- 470.40 +5.40 465.00 2540 ---- ---- ---- ---- 474.30 +5.40 468.90 2550 ---- ---- ---- ---- 482.20 +5.50 476.70 2560 ---- ---- ---- ---- 490.10 +5.50 484.60 2570 ---- ---- ---- ---- 498.00 +5.50 492.50 2575 ---- ---- ---- ---- 502.00 +5.60 496.40 2580 ---- ---- ---- ---- 506.00 +5.60 500.40 2590 ---- ---- ---- ---- 513.90 +5.50 508.40 2600 ---- ---- ---- ---- 522.00 +5.60 516.40 2610 ---- ---- ---- ---- 530.00 +5.60 524.40 2620 ---- ---- ---- ---- 538.10 +5.60 532.50 2625 ---- ---- ---- ---- 542.20 +5.70 536.50 2630 ---- ---- ---- ---- 546.30 +5.80 540.50 2650 ---- ---- ---- ---- 562.60 +5.80 556.80 2675 ---- ---- ---- ---- 583.20 +5.90 577.30 2700 ---- ---- ---- ---- 603.90 +5.90 598.00 2725 ---- ---- ---- ---- 624.80 +6.00 618.80 2750 ---- ---- ---- ---- 645.90 +6.10 639.80 2775 ---- ---- ---- ---- 667.10 +6.20 660.90 2800 ---- ---- ---- ---- 688.40 +6.20 682.20 2825 ---- ---- ---- ---- 709.90 +6.30 703.60 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 53.20 +.90 52.30 1425 ---- ---- ---- ---- 55.90 +.90 55.00 1450 ---- ---- ---- ---- 58.80 +.90 57.90 1475 ---- ---- ---- ---- 61.80 +1.00 60.80 1500 ---- ---- ---- ---- 64.80 +1.00 63.80 1525 ---- ---- ---- ---- 68.00 +1.10 66.90 1550 ---- ---- ---- ---- 71.30 +1.20 70.10 1575 ---- ---- ---- ---- 74.60 +1.20 73.40 1580 ---- ---- ---- ---- 75.30 +1.20 74.10 1590 ---- ---- ---- ---- 76.70 +1.30 75.40 1600 ---- ---- ---- ---- 78.10 +1.30 76.80 1610 ---- ---- ---- ---- 79.50 +1.30 78.20 1620 ---- ---- ---- ---- 81.00 +1.40 79.60 1625 ---- ---- ---- ---- 81.70 +1.40 80.30 1630 ---- ---- ---- ---- 82.40 +1.40 81.00 1640 ---- ---- ---- ---- 83.90 +1.40 82.50 1650 ---- ---- ---- ---- 85.40 +1.40 84.00 1660 ---- ---- ---- ---- 86.90 +1.50 85.40 1670 ---- ---- ---- ---- 88.40 +1.40 87.00 1675 ---- ---- ---- ---- 89.20 +1.50 87.70 1680 ---- ---- ---- ---- 90.00 +1.50 88.50 1685 ---- ---- ---- ---- 90.80 +1.60 89.20 1690 ---- ---- ---- ---- 91.60 +1.60 90.00 1695 ---- ---- ---- ---- 92.40 +1.60 90.80 1700 ---- ---- ---- ---- 93.20 +1.60 91.60 1705 ---- ---- ---- ---- 94.00 +1.60 92.40 1710 ---- ---- ---- ---- 94.80 +1.60 93.20 1715 ---- ---- ---- ---- 95.60 +1.60 94.00 1720 ---- ---- ---- ---- 96.40 +1.60 94.80 1725 ---- ---- ---- ---- 97.20 +1.60 95.60 1730 ---- ---- ---- ---- 98.00 +1.60 96.40 1735 ---- ---- ---- ---- 98.90 +1.70 97.20 1740 ---- ---- ---- ---- 99.70 +1.70 98.00 1745 ---- ---- ---- ---- 100.60 +1.70 98.90 1750 ---- ---- ---- ---- 101.40 +1.70 99.70 1755 ---- ---- ---- ---- 102.30 +1.80 100.50 1760 ---- ---- ---- ---- 103.10 +1.70 101.40 1765 ---- ---- ---- ---- 104.00 +1.80 102.20 1770 ---- ---- ---- ---- 104.90 +1.80 103.10 1775 ---- ---- ---- ---- 105.80 +1.80 104.00 1780 ---- ---- ---- ---- 106.60 +1.80 104.80 1785 ---- ---- ---- ---- 107.50 +1.80 105.70 1790 ---- ---- ---- ---- 108.40 +1.80 106.60 1795 ---- ---- ---- ---- 109.40 +1.90 107.50 1800 ---- ---- ---- ---- 110.30 +1.90 108.40 1805 ---- ---- ---- ---- 111.20 +1.90 109.30 1810 ---- ---- ---- ---- 112.10 +1.90 110.20 1815 ---- ---- ---- ---- 113.10 +2.00 111.10 1820 ---- ---- ---- ---- 114.00 +1.90 112.10 1825 ---- ---- ---- ---- 115.00 +2.00 113.00 1830 ---- ---- ---- ---- 115.90 +2.00 113.90 1835 ---- ---- ---- ---- 116.90 +2.00 114.90 1840 ---- ---- ---- ---- 117.90 +2.00 115.90 1845 ---- ---- ---- ---- 118.90 +2.00 116.90 1850 ---- ---- ---- ---- 119.90 +2.10 117.80 1855 ---- ---- ---- ---- 120.90 +2.10 118.80 1860 ---- ---- ---- ---- 122.00 +2.10 119.90 1865 ---- ---- ---- ---- 123.00 +2.10 120.90 1870 ---- ---- ---- ---- 124.10 +2.20 121.90 1875 ---- ---- ---- ---- 125.10 +2.10 123.00 1880 ---- ---- ---- ---- 126.20 +2.20 124.00 1885 ---- ---- ---- ---- 127.30 +2.20 125.10 1890 ---- ---- ---- ---- 128.40 +2.20 126.20 1895 ---- ---- ---- ---- 129.60 +2.30 127.30 1900 ---- ---- ---- ---- 130.70 +2.20 128.50 1905 ---- ---- ---- ---- 131.90 +2.30 129.60 1910 ---- ---- ---- ---- 133.10 +2.30 130.80 1915 ---- ---- ---- ---- 134.30 +2.30 132.00 1920 ---- ---- ---- ---- 135.50 +2.30 133.20 1925 ---- ---- ---- ---- 136.80 +2.40 134.40 1930 ---- ---- ---- ---- 138.10 +2.40 135.70 1935 ---- ---- ---- ---- 139.40 +2.40 137.00 1940 ---- ---- ---- ---- 140.70 +2.40 138.30 1945 ---- ---- ---- ---- 142.10 +2.50 139.60 1950 ---- ---- ---- ---- 143.50 +2.50 141.00 1955 ---- ---- ---- ---- 144.90 +2.50 142.40 1960 ---- ---- ---- ---- 146.30 +2.50 143.80 1965 ---- ---- ---- ---- 147.80 +2.60 145.20 1970 ---- ---- ---- ---- 149.30 +2.60 146.70 1975 ---- ---- ---- ---- 150.80 +2.60 148.20 1980 ---- ---- ---- ---- 152.30 +2.60 149.70 1985 ---- ---- ---- ---- 153.90 +2.60 151.30 1990 ---- ---- ---- ---- 155.50 +2.60 152.90 1995 ---- ---- ---- ---- 157.10 +2.60 154.50 2000 ---- ---- ---- ---- 158.80 +2.70 156.10 2005 ---- ---- ---- ---- 160.50 +2.80 157.70 2010 ---- ---- ---- ---- 162.20 +2.80 159.40 2015 ---- ---- ---- ---- 163.90 +2.80 161.10 2020 ---- ---- ---- ---- 165.60 +2.80 162.80 2025 ---- ---- ---- ---- 167.40 +2.80 164.60 2030 ---- ---- ---- ---- 169.20 +2.90 166.30 2035 ---- ---- ---- ---- 171.00 +2.90 168.10 2040 ---- ---- ---- ---- 172.80 +2.90 169.90 2045 ---- ---- ---- ---- 174.70 +3.00 171.70 2050 ---- ---- ---- ---- 176.50 +2.90 173.60 2055 ---- ---- ---- ---- 178.40 +3.00 175.40 2060 ---- ---- ---- ---- 180.30 +3.00 177.30 2065 ---- ---- ---- ---- 182.20 +3.00 179.20 2070 ---- ---- ---- ---- 184.20 +3.10 181.10 2075 ---- ---- ---- ---- 186.10 +3.00 183.10 2080 ---- ---- ---- ---- 188.10 +3.00 185.10 2085 ---- ---- ---- ---- 190.20 +3.10 187.10 2090 ---- ---- ---- ---- 192.20 +3.10 189.10 2095 ---- ---- ---- ---- 194.30 +3.20 191.10 2100 ---- ---- ---- ---- 196.40 +3.20 193.20 2105 ---- ---- ---- ---- 198.60 +3.30 195.30 2110 ---- ---- ---- ---- 200.70 +3.20 197.50 2115 ---- ---- ---- ---- 202.90 +3.20 199.70 2120 ---- ---- ---- ---- 205.20 +3.30 201.90 2125 ---- ---- ---- ---- 207.50 +3.30 204.20 2130 ---- ---- ---- ---- 209.80 +3.30 206.50 2135 ---- ---- ---- ---- 212.20 +3.40 208.80 2140 ---- ---- ---- ---- 214.50 +3.40 211.10 2145 ---- ---- ---- ---- 217.00 +3.50 213.50 2150 ---- ---- ---- ---- 219.40 +3.50 215.90 2155 ---- ---- ---- ---- 221.90 +3.50 218.40 2160 ---- ---- ---- ---- 224.40 +3.50 220.90 2165 ---- ---- ---- ---- 226.90 +3.50 223.40 2170 ---- ---- ---- ---- 229.40 +3.50 225.90 2175 ---- ---- ---- ---- 232.00 +3.60 228.40 2180 ---- ---- ---- ---- 234.60 +3.60 231.00 2185 ---- ---- ---- ---- 237.20 +3.60 233.60 2190 ---- ---- ---- ---- 239.90 +3.70 236.20 2195 ---- ---- ---- ---- 242.50 +3.60 238.90 2200 ---- ---- ---- ---- 245.20 +3.70 241.50 2205 ---- ---- ---- ---- 248.00 +3.80 244.20 2210 ---- ---- ---- ---- 250.70 +3.70 247.00 2215 ---- ---- ---- ---- 253.50 +3.80 249.70 2220 ---- ---- ---- ---- 256.30 +3.80 252.50 2225 ---- ---- ---- ---- 259.20 +3.90 255.30 2230 ---- ---- ---- ---- 262.00 +3.80 258.20 2235 ---- ---- ---- ---- 264.90 +3.90 261.00 2240 ---- ---- ---- ---- 267.80 +3.90 263.90 2245 ---- ---- ---- ---- 270.80 +4.00 266.80 2250 ---- ---- ---- ---- 273.80 +4.00 269.80 2255 ---- ---- ---- ---- 276.80 +4.00 272.80 2260 ---- ---- ---- ---- 279.80 +4.00 275.80 2265 ---- ---- ---- ---- 282.80 +4.00 278.80 2270 ---- ---- ---- ---- 285.90 +4.00 281.90 2275 ---- ---- ---- ---- 289.00 +4.00 285.00 2280 ---- ---- ---- ---- 292.20 +4.10 288.10 2285 ---- ---- ---- ---- 295.30 +4.10 291.20 2290 ---- ---- ---- ---- 298.50 +4.10 294.40 2295 ---- ---- ---- ---- 301.70 +4.20 297.50 2300 ---- ---- ---- ---- 305.00 +4.20 300.80 2305 ---- ---- ---- ---- 308.20 +4.20 304.00 2310 ---- ---- ---- ---- 311.50 +4.20 307.30 2315 ---- ---- ---- ---- 314.80 +4.30 310.50 2320 ---- ---- ---- ---- 318.10 +4.30 313.80 2325 ---- ---- ---- ---- 321.50 +4.30 317.20 2330 ---- ---- ---- ---- 324.90 +4.40 320.50 2335 ---- ---- ---- ---- 328.20 +4.30 323.90 2340 ---- ---- ---- ---- 331.60 +4.30 327.30 2345 ---- ---- ---- ---- 335.10 +4.40 330.70 2350 ---- ---- ---- ---- 338.50 +4.40 334.10 2355 ---- ---- ---- ---- 342.00 +4.50 337.50 2360 ---- ---- ---- ---- 345.50 +4.50 341.00 2365 ---- ---- ---- ---- 349.00 +4.50 344.50 2370 ---- ---- ---- ---- 352.50 +4.50 348.00 2375 ---- ---- ---- ---- 356.00 +4.50 351.50 2380 ---- ---- ---- ---- 359.60 +4.60 355.00 2385 ---- ---- ---- ---- 363.10 +4.50 358.60 2390 ---- ---- ---- ---- 366.70 +4.60 362.10 2395 ---- ---- ---- ---- 370.30 +4.60 365.70 2400 ---- ---- ---- ---- 373.90 +4.60 369.30 2405 ---- ---- ---- ---- 377.60 +4.70 372.90 2410 ---- ---- ---- ---- 381.20 +4.70 376.50 2415 ---- ---- ---- ---- 384.90 +4.80 380.10 2420 ---- ---- ---- ---- 388.50 +4.70 383.80 2425 ---- ---- ---- ---- 392.20 +4.80 387.40 2430 ---- ---- ---- ---- 395.90 +4.80 391.10 2435 ---- ---- ---- ---- 399.60 +4.80 394.80 2440 ---- ---- ---- ---- 403.30 +4.80 398.50 2445 ---- ---- ---- ---- 407.00 +4.80 402.20 2450 ---- ---- ---- ---- 410.80 +4.90 405.90 2455 ---- ---- ---- ---- 414.50 +4.90 409.60 2460 ---- ---- ---- ---- 418.30 +4.90 413.40 2465 ---- ---- ---- ---- 422.00 +4.90 417.10 2470 ---- ---- ---- ---- 425.80 +4.90 420.90 2475 ---- ---- ---- ---- 429.60 +4.90 424.70 2480 ---- ---- ---- ---- 433.40 +5.00 428.40 2485 ---- ---- ---- ---- 437.20 +5.00 432.20 2490 ---- ---- ---- ---- 441.00 +5.00 436.00 2495 ---- ---- ---- ---- 444.80 +5.00 439.80 2500 ---- ---- ---- ---- 448.70 +5.10 443.60 2505 ---- ---- ---- ---- 452.50 +5.00 447.50 2510 ---- ---- ---- ---- 456.40 +5.10 451.30 2515 ---- ---- ---- ---- 460.20 +5.10 455.10 2520 ---- ---- ---- ---- 464.10 +5.10 459.00 2525 ---- ---- ---- ---- 468.00 +5.20 462.80 2530 ---- ---- ---- ---- 471.90 +5.20 466.70 2535 ---- ---- ---- ---- 475.80 +5.20 470.60 2540 ---- ---- ---- ---- 479.70 +5.20 474.50 2545 ---- ---- ---- ---- 483.60 +5.20 478.40 2550 ---- ---- ---- ---- 487.50 +5.20 482.30 2560 ---- ---- ---- ---- 495.40 +5.30 490.10 2570 ---- ---- ---- ---- 503.30 +5.30 498.00 2575 ---- ---- ---- ---- 507.20 +5.30 501.90 2580 ---- ---- ---- ---- 511.20 +5.30 505.90 2590 ---- ---- ---- ---- 519.20 +5.40 513.80 2600 ---- ---- ---- ---- 527.20 +5.40 521.80 2610 ---- ---- ---- ---- 535.20 +5.50 529.70 2620 ---- ---- ---- ---- 543.20 +5.40 537.80 2625 ---- ---- ---- ---- 547.30 +5.50 541.80 2630 ---- ---- ---- ---- 551.30 +5.50 545.80 2640 ---- ---- ---- ---- 559.40 +5.50 553.90 2650 ---- ---- ---- ---- 567.60 +5.60 562.00 2675 ---- ---- ---- ---- 588.10 +5.70 582.40 2700 ---- ---- ---- ---- 608.70 +5.70 603.00 2725 ---- ---- ---- ---- 629.50 +5.80 623.70 2750 ---- ---- ---- ---- 650.50 +5.90 644.60 2775 ---- ---- ---- ---- 671.60 +5.90 665.70 2800 ---- ---- ---- ---- 692.80 +6.00 686.80 2825 ---- ---- ---- ---- 714.20 +6.00 708.20 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 73.10 +1.30 71.80 1650 ---- ---- ---- ---- 77.70 +1.30 76.40 1675 ---- ---- ---- ---- 82.60 +1.40 81.20 1700 ---- ---- ---- ---- 87.70 +1.50 86.20 1725 ---- ---- ---- ---- 92.90 +1.50 91.40 1750 ---- ---- ---- ---- 98.40 +1.60 96.80 1775 ---- ---- ---- ---- 104.10 +1.70 102.40 1800 ---- ---- ---- ---- 110.00 +1.80 108.20 1820 ---- ---- ---- ---- 114.90 +1.90 113.00 1825 ---- ---- ---- ---- 116.20 +2.00 114.20 1830 ---- ---- ---- ---- 117.40 +1.90 115.50 1840 ---- ---- ---- ---- 120.00 +2.00 118.00 1850 ---- ---- ---- ---- 122.50 +2.00 120.50 1860 ---- ---- ---- ---- 125.10 +2.00 123.10 1870 ---- ---- ---- ---- 127.80 +2.10 125.70 1875 ---- ---- ---- ---- 129.10 +2.10 127.00 1880 ---- ---- ---- ---- 130.50 +2.20 128.30 1890 ---- ---- ---- ---- 133.20 +2.20 131.00 1900 ---- ---- ---- ---- 136.00 +2.30 133.70 1910 ---- ---- ---- ---- 138.80 +2.30 136.50 1915 ---- ---- ---- ---- 140.20 +2.30 137.90 1920 ---- ---- ---- ---- 141.60 +2.30 139.30 1925 ---- ---- ---- ---- 143.00 +2.30 140.70 1930 ---- ---- ---- ---- 144.50 +2.40 142.10 1935 ---- ---- ---- ---- 145.90 +2.30 143.60 1940 ---- ---- ---- ---- 147.40 +2.40 145.00 1945 ---- ---- ---- ---- 148.90 +2.40 146.50 1950 ---- ---- ---- ---- 150.30 +2.40 147.90 1955 ---- ---- ---- ---- 151.80 +2.40 149.40 1960 ---- ---- ---- ---- 153.30 +2.40 150.90 1965 ---- ---- ---- ---- 154.80 +2.40 152.40 1970 ---- ---- ---- ---- 156.40 +2.50 153.90 1975 ---- ---- ---- ---- 157.90 +2.50 155.40 1980 ---- ---- ---- ---- 159.40 +2.50 156.90 1985 ---- ---- ---- ---- 161.00 +2.60 158.40 1990 ---- ---- ---- ---- 162.60 +2.60 160.00 1995 ---- ---- ---- ---- 164.10 +2.60 161.50 2000 ---- ---- ---- ---- 165.70 +2.60 163.10 2005 ---- ---- ---- ---- 167.30 +2.60 164.70 2010 ---- ---- ---- ---- 169.00 +2.70 166.30 2015 ---- ---- ---- ---- 170.60 +2.70 167.90 2020 ---- ---- ---- ---- 172.20 +2.70 169.50 2025 ---- ---- ---- ---- 173.90 +2.70 171.20 2030 ---- ---- ---- ---- 175.60 +2.80 172.80 2035 ---- ---- ---- ---- 177.30 +2.80 174.50 2040 ---- ---- ---- ---- 179.00 +2.80 176.20 2045 ---- ---- ---- ---- 180.80 +2.80 178.00 2050 ---- ---- ---- ---- 182.50 +2.80 179.70 2055 ---- ---- ---- ---- 184.30 +2.80 181.50 2060 ---- ---- ---- ---- 186.10 +2.90 183.20 2065 ---- ---- ---- ---- 188.00 +2.90 185.10 2070 ---- ---- ---- ---- 189.80 +2.90 186.90 2075 ---- ---- ---- ---- 191.70 +2.90 188.80 2080 ---- ---- ---- ---- 193.60 +3.00 190.60 2085 ---- ---- ---- ---- 195.60 +3.10 192.50 2090 ---- ---- ---- ---- 197.50 +3.00 194.50 2095 ---- ---- ---- ---- 199.50 +3.10 196.40 2100 ---- ---- ---- ---- 201.50 +3.10 198.40 2105 ---- ---- ---- ---- 203.60 +3.10 200.50 2110 ---- ---- ---- ---- 205.70 +3.20 202.50 2115 ---- ---- ---- ---- 207.80 +3.20 204.60 2120 ---- ---- ---- ---- 209.90 +3.20 206.70 2125 ---- ---- ---- ---- 212.10 +3.20 208.90 2130 ---- ---- ---- ---- 214.30 +3.30 211.00 2135 ---- ---- ---- ---- 216.50 +3.20 213.30 2140 ---- ---- ---- ---- 218.80 +3.30 215.50 2145 ---- ---- ---- ---- 221.10 +3.30 217.80 2150 ---- ---- ---- ---- 223.40 +3.30 220.10 2155 ---- ---- ---- ---- 225.80 +3.30 222.50 2160 ---- ---- ---- ---- 228.20 +3.40 224.80 2165 ---- ---- ---- ---- 230.70 +3.40 227.30 2170 ---- ---- ---- ---- 233.10 +3.40 229.70 2175 ---- ---- ---- ---- 235.60 +3.40 232.20 2180 ---- ---- ---- ---- 238.10 +3.50 234.60 2185 ---- ---- ---- ---- 240.70 +3.50 237.20 2190 ---- ---- ---- ---- 243.20 +3.50 239.70 2195 ---- ---- ---- ---- 245.80 +3.50 242.30 2200 ---- ---- ---- ---- 248.40 +3.50 244.90 2205 ---- ---- ---- ---- 251.10 +3.60 247.50 2210 ---- ---- ---- ---- 253.70 +3.60 250.10 2215 ---- ---- ---- ---- 256.40 +3.60 252.80 2220 ---- ---- ---- ---- 259.20 +3.70 255.50 2225 ---- ---- ---- ---- 261.90 +3.70 258.20 2230 ---- ---- ---- ---- 264.70 +3.70 261.00 2235 ---- ---- ---- ---- 267.50 +3.70 263.80 2240 ---- ---- ---- ---- 270.30 +3.70 266.60 2245 ---- ---- ---- ---- 273.20 +3.80 269.40 2250 ---- ---- ---- ---- 276.10 +3.80 272.30 2255 ---- ---- ---- ---- 279.00 +3.80 275.20 2260 ---- ---- ---- ---- 281.90 +3.80 278.10 2265 ---- ---- ---- ---- 284.90 +3.90 281.00 2270 ---- ---- ---- ---- 287.90 +3.90 284.00 2275 ---- ---- ---- ---- 290.90 +3.90 287.00 2280 ---- ---- ---- ---- 294.00 +4.00 290.00 2285 ---- ---- ---- ---- 297.00 +3.90 293.10 2290 ---- ---- ---- ---- 300.10 +4.00 296.10 2295 ---- ---- ---- ---- 303.30 +4.00 299.30 2300 ---- ---- ---- ---- 306.40 +4.00 302.40 2305 ---- ---- ---- ---- 309.60 +4.10 305.50 2310 ---- ---- ---- ---- 312.80 +4.10 308.70 2315 ---- ---- ---- ---- 316.10 +4.20 311.90 2320 ---- ---- ---- ---- 319.30 +4.10 315.20 2325 ---- ---- ---- ---- 322.60 +4.20 318.40 2330 ---- ---- ---- ---- 325.90 +4.20 321.70 2335 ---- ---- ---- ---- 329.20 +4.20 325.00 2340 ---- ---- ---- ---- 332.60 +4.30 328.30 2345 ---- ---- ---- ---- 335.90 +4.20 331.70 2350 ---- ---- ---- ---- 339.30 +4.20 335.10 2355 ---- ---- ---- ---- 342.70 +4.30 338.40 2360 ---- ---- ---- ---- 346.20 +4.30 341.90 2365 ---- ---- ---- ---- 349.60 +4.30 345.30 2370 ---- ---- ---- ---- 353.10 +4.40 348.70 2375 ---- ---- ---- ---- 356.50 +4.30 352.20 2380 ---- ---- ---- ---- 360.00 +4.30 355.70 2385 ---- ---- ---- ---- 363.60 +4.40 359.20 2390 ---- ---- ---- ---- 367.10 +4.40 362.70 2395 ---- ---- ---- ---- 370.60 +4.40 366.20 2400 ---- ---- ---- ---- 374.20 +4.50 369.70 2405 ---- ---- ---- ---- 377.80 +4.50 373.30 2410 ---- ---- ---- ---- 381.40 +4.50 376.90 2415 ---- ---- ---- ---- 385.00 +4.50 380.50 2420 ---- ---- ---- ---- 388.60 +4.50 384.10 2425 ---- ---- ---- ---- 392.30 +4.60 387.70 2430 ---- ---- ---- ---- 395.90 +4.60 391.30 2435 ---- ---- ---- ---- 399.60 +4.60 395.00 2440 ---- ---- ---- ---- 403.30 +4.70 398.60 2445 ---- ---- ---- ---- 407.00 +4.70 402.30 2450 ---- ---- ---- ---- 410.70 +4.70 406.00 2455 ---- ---- ---- ---- 414.40 +4.70 409.70 2460 ---- ---- ---- ---- 418.10 +4.70 413.40 2465 ---- ---- ---- ---- 421.90 +4.80 417.10 2470 ---- ---- ---- ---- 425.60 +4.70 420.90 2475 ---- ---- ---- ---- 429.40 +4.80 424.60 2480 ---- ---- ---- ---- 433.20 +4.80 428.40 2485 ---- ---- ---- ---- 437.00 +4.80 432.20 2490 ---- ---- ---- ---- 440.80 +4.90 435.90 2495 ---- ---- ---- ---- 444.60 +4.90 439.70 2500 ---- ---- ---- ---- 448.40 +4.90 443.50 2505 ---- ---- ---- ---- 452.20 +4.80 447.40 2510 ---- ---- ---- ---- 456.10 +4.90 451.20 2515 ---- ---- ---- ---- 459.90 +4.90 455.00 2520 ---- ---- ---- ---- 463.80 +4.90 458.90 2525 ---- ---- ---- ---- 467.70 +5.00 462.70 2530 ---- ---- ---- ---- 471.60 +5.00 466.60 2535 ---- ---- ---- ---- 475.50 +5.00 470.50 2540 ---- ---- ---- ---- 479.40 +5.00 474.40 2545 ---- ---- ---- ---- 483.30 +5.00 478.30 2550 ---- ---- ---- ---- 487.20 +5.00 482.20 2555 ---- ---- ---- ---- 491.10 +5.00 486.10 2560 ---- ---- ---- ---- 495.10 +5.10 490.00 2565 ---- ---- ---- ---- 499.00 +5.10 493.90 2570 ---- ---- ---- ---- 503.00 +5.10 497.90 2575 ---- ---- ---- ---- 506.90 +5.10 501.80 2580 ---- ---- ---- ---- 510.90 +5.10 505.80 2590 ---- ---- ---- ---- 518.90 +5.20 513.70 2600 ---- ---- ---- ---- 526.90 +5.20 521.70 2610 ---- ---- ---- ---- 534.90 +5.20 529.70 2620 ---- ---- ---- ---- 543.00 +5.30 537.70 2625 ---- ---- ---- ---- 547.00 +5.30 541.70 2630 ---- ---- ---- ---- 551.00 +5.20 545.80 2640 ---- ---- ---- ---- 559.20 +5.30 553.90 2650 ---- ---- ---- ---- 567.30 +5.30 562.00 2660 ---- ---- ---- ---- 575.50 +5.40 570.10 2675 ---- ---- ---- ---- 587.80 +5.40 582.40 2700 ---- ---- ---- ---- 608.50 +5.50 603.00 2725 ---- ---- ---- ---- 629.30 +5.60 623.70 2750 ---- ---- ---- ---- 650.20 +5.60 644.60 2775 ---- ---- ---- ---- 671.40 +5.70 665.70 2800 ---- ---- ---- ---- 692.60 +5.70 686.90 2825 ---- ---- ---- ---- 714.00 +5.80 708.20 2850 ---- ---- ---- ---- 735.50 +5.80 729.70 TOTAL EST.VOL VOLUME OPEN INT OG1 JUL23 Gold Weekly 1 Options CALL 1770 ---- ---- ---- 184.80A 188.80 ---- ---- 1775 ---- 209.70B 178.60A 209.70B 183.80 -11.00 194.80 1780 ---- 200.70B 174.90A 200.70B 178.80 -11.00 189.80 1785 ---- 195.60B 169.90A 194.20B 173.90 -10.90 184.80 1790 ---- 190.80B 165.00A 190.80B 168.90 -10.90 179.80 1795 ---- 185.60B 160.00A 184.60B 164.00 -10.90 174.90 1800 ---- 184.80B 153.90A 184.80B 159.00 -10.90 169.90 1805 ---- 175.60B 150.20A 174.70B 154.10 -10.90 165.00 1810 ---- 170.90B 145.20A 170.90B 149.10 -10.90 160.00 1815 ---- 165.40B 140.40A 163.80B 144.20 -10.90 155.10 1820 ---- 161.00B 135.40A 158.90B 139.30 -10.80 150.10 1825 ---- 160.00B 129.40A 160.00B 134.40 -10.80 145.20 1830 ---- 151.20B 125.70A 151.20B 129.50 -10.80 140.30 1835 ---- 146.00B 120.80A 144.50B 124.60 -10.80 135.40 1840 ---- 141.40B 116.00A 141.40B 119.70 -10.80 130.50 1845 ---- 136.10B 111.10A 134.30B 114.90 -10.80 125.70 1850 ---- 135.40B 105.30A 135.40B 110.10 -10.70 120.80 1855 ---- 126.50B 101.70A 125.00B 105.30 -10.70 116.00 1860 ---- 121.70B 97.00A 120.40B 100.60 -10.60 111.20 1865 ---- 116.90B 92.40A 114.90B 95.80 -10.70 106.50 1870 ---- 112.20B 86.60A 111.00B 91.20 -10.60 101.80 1875 ---- 111.20B 82.00A 111.20B 86.60 -10.50 97.10 1880 ---- 102.10B 77.60A 101.00B 82.00 -10.50 92.50 1885 ---- 97.40B 73.10A 95.90B 77.60 -10.40 88.00 1890 ---- 93.30B 68.80A 92.00B 73.20 -10.30 83.50 1895 ---- 91.20B 64.60A 91.00B 68.80 -10.30 79.10 1900 ---- 87.80B 60.50A 87.80B 64.60 -10.10 74.70 1905 ---- 83.30B 56.50A 83.30B 60.50 -9.90 70.40 1910 ---- 78.80B 52.60A 78.80B 56.50 -9.70 66.20 1915 ---- 74.40B 48.80A 74.40B 52.60 -9.50 62.10 1920 ---- 70.10B 45.20A 70.10B 48.80 -9.30 58.10 1925 ---- 65.80B 41.80A 65.80B 45.20 -9.00 54.20 1930 ---- 61.70B 38.40A 61.70B 41.70 -8.80 50.50 1935 ---- 57.70B 35.30A 57.70B 38.40 -8.50 46.90 1940 ---- 53.80B 32.30A 53.80B 35.30 -8.10 43.40 1945 ---- 50.00B 29.50A 50.00B 32.30 -7.80 40.10 1950 ---- 46.30B 26.90A 46.30B 29.50 -7.40 36.90 1955 ---- 42.80B 24.40A 42.70B 26.90 -7.00 33.90 1960 ---- 39.50B 22.20A 39.50B 24.40 -6.70 31.10 1965 ---- 36.30B 20.00A 36.20B 22.10 -6.30 28.40 1970 ---- 33.30B 18.10A 33.20B 20.00 -5.90 25.90 1975 ---- 30.50B 16.30A 30.50B 18.00 -5.60 23.60 1980 ---- 27.80B 14.50A 27.70B 16.20 -5.20 21.40 1985 ---- 25.30B 13.10A 25.00B 14.50 -4.90 19.40 1990 ---- 23.00B 11.70A 23.00B 13.00 -4.60 17.60 1995 ---- 20.80B 10.50A 20.60B 11.60 -4.30 15.90 2000 ---- 18.80B 9.30A 18.60B 10.30 -4.00 2 14.30 2005 ---- 17.00B 8.30A 17.00B 9.20 -3.70 12.90 2010 ---- 15.30B 7.40A 15.30B 8.20 -3.40 11.60 2015 ---- 13.80B 6.60A 13.80B 7.30 -3.10 4 10.40 2020 ---- 12.30B 5.90A 12.30B 6.50 -2.80 9.30 2025 ---- 11.00B 5.20A 10.90B 5.80 -2.60 1 8.40 2030 ---- 9.80B 4.70A 9.70B 5.20 -2.30 1 7.50 2035 ---- 8.70B 4.20A 8.70B 4.60 -2.10 6.70 2040 ---- 7.70B 3.70A 7.70B 4.10 -1.90 6.00 2045 3.50 6.90B 3.30A 3.30A 3.70 -1.70 1 5.40 2050 5.30 6.10B 3.00A 3.00A 3.30 -1.50 5 4.80 2055 ---- 5.40B 2.70A 5.40B 2.90 -1.40 4.30 2060 ---- 4.80B 2.40A 4.80B 2.60 -1.30 3.90 2065 ---- 4.20B 2.20A 4.20B 2.30 -1.20 3.50 2070 ---- 3.70B 2.00A 3.70B 2.10 -1.00 3.10 2075 ---- 3.30B 1.80A 3.30B 1.90 -.90 2.80 2080 ---- 3.00B 1.60A 2.90B 1.70 -.80 2.50 2085 ---- 2.70B 1.40A 2.70B 1.50 -.80 2.30 2090 1.30 2.40B 1.30 1.30 1.40 -.70 1 2.10 2095 1.30 2.20B 1.20A 1.20A 1.20 -.70 5 1.90 2100 ---- 2.00B 1.10A 1.90B 1.10 -.60 1.70 2105 ---- 1.80B 1.00A 1.80B 1.00 -.60 1.60 2110 ---- 1.60B 1.00A 1.60B .90 -.60 1.50 2115 ---- 1.50B .90A 1.50B .90 -.50 1.40 2120 ---- 1.30B .80A 1.30B .80 -.40 1.20 2125 ---- ---- .80A .80A .80 -.40 1.20 2130 ---- ---- .70A .70A .70 -.40 1.10 2135 ---- ---- .70A .70A .70 -.30 1.00 2140 ---- ---- .60A .60A .60 -.30 .90 2145 ---- ---- .60A .60A .60 -.30 .90 2150 .90 .90 .60A .60A .50 -.30 4 .80 2155 ---- ---- .50A .50A .50 -.30 .80 2160 ---- ---- .50A .50A .50 -.20 .70 2165 ---- ---- .50A .50A .40 -.30 .70 2170 ---- ---- .50A .50A .40 -.20 .60 2175 ---- ---- .50A .50A .40 -.20 .60 TOTAL EST.VOL VOLUME OPEN INT OG1 JUL23 Gold Weekly 1 Options PUT 1770 ---- ---- ---- .50A .40 ---- ---- 1775 ---- ---- ---- ---- .50 +.20 .30 1780 ---- .40B ---- .40B .50 +.20 .30 1785 ---- .50B ---- .50B .50 +.10 .40 1790 ---- .50B ---- .50B .60 +.20 .40 1795 ---- .60B ---- .60B .60 +.10 .50 1800 ---- .60B ---- .60B .70 +.20 .50 1805 ---- .70B ---- .70B .70 +.20 .50 1810 ---- .80B ---- .70B .80 +.20 .60 1815 ---- .90B ---- .90B .90 +.20 .70 1820 ---- .90B ---- .90B 1.00 +.30 .70 1825 ---- 1.00B ---- 1.00B 1.00 +.20 .80 1 1 1830 ---- 1.20B ---- 1.20B 1.10 +.20 .90 1835 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 1840 ---- 1.50B ---- 1.50B 1.40 +.30 1.10 1845 ---- 1.70B ---- 1.70B 1.50 +.30 1.20 1850 ---- 1.90B ---- 1.90B 1.70 +.30 1.40 1855 ---- 2.10B 1.50A 1.50A 1.90 +.30 1.60 1860 ---- 2.40B 1.70A 1.70A 2.20 +.40 1.80 1865 ---- 2.70B 1.80A 1.80A 2.50 +.40 2.10 1870 ---- 3.10B 2.00A 2.00A 2.80 +.50 2.30 1875 ---- 3.50B 2.20A 2.20A 3.20 +.50 2.70 1880 ---- 4.00B 2.50A 2.50A 3.60 +.50 3.10 1885 3.80 4.60B 2.70A 4.60B 4.10 +.60 2 3.50 1890 ---- 5.30B 3.10A 3.10A 4.70 +.70 3 4.00 1895 ---- 6.10B 3.40A 3.40A 5.40 +.80 20 4.60 1900 ---- 7.00B 3.80A 3.80A 6.20 +1.00 5.20 1905 ---- 7.90B 4.30A 4.30A 7.00 +1.10 5.90 1910 ---- 9.00B 4.90A 4.90A 8.00 +1.30 6.70 1915 ---- 10.30B 5.50A 5.50A 9.10 +1.50 7.60 1920 ---- 11.60B 6.20A 6.20A 10.30 +1.70 22 8.60 1925 ---- 13.10B 7.00A 7.00A 11.70 +2.00 1 9.70 1930 ---- 14.80B 7.90A 7.90A 13.20 +2.30 10.90 1935 ---- 16.70B 8.90A 8.90A 14.90 +2.60 12.30 1940 ---- 18.70B 10.00A 10.00A 16.70 +2.90 2 13.80 1945 ---- 20.80B 11.30A 11.30A 18.70 +3.30 15.40 1950 ---- 23.20B 12.60A 12.60A 20.90 +3.60 17.30 1955 ---- 25.70B 14.10A 14.10A 23.30 +4.10 19.20 1960 ---- 28.30B 15.80A 15.80A 25.80 +4.40 21.40 1965 25.00 31.20B 17.70A 31.20B 28.50 +4.80 2 23.70 1970 ---- 34.20B 19.70A 19.70A 31.30 +5.10 26.20 1975 ---- 37.30B 21.80A 21.80A 34.30 +5.40 28.90 1980 ---- 40.70B 24.20A 24.20A 37.50 +5.80 31.70 1985 ---- 44.20B 26.70A 26.70A 40.80 +6.10 34.70 1990 ---- 47.80B 29.30A 29.30A 44.30 +6.50 37.80 1995 ---- 51.50B 32.10A 32.10A 47.90 +6.80 41.10 2000 ---- 55.40B 35.10A 35.10A 51.60 +7.10 44.50 2005 ---- 59.40B 38.20A 38.20A 55.50 +7.40 48.10 2010 ---- 63.50B 41.50A 41.50A 59.50 +7.70 51.80 2015 ---- 67.70B 44.90A 44.90A 63.60 +8.00 55.60 2020 ---- 71.90B 48.40A 48.40A 67.80 +8.30 59.50 2025 ---- 76.30B 52.10A 52.10A 72.00 +8.50 63.50 2030 ---- 80.70B 55.80A 55.80A 76.40 +8.80 67.60 2035 ---- 85.20B 59.70A 59.70A 80.80 +9.00 71.80 2040 ---- 89.80B 63.70A 63.70A 85.30 +9.20 76.10 2045 ---- 94.20B 67.80A 67.80A 89.80 +9.30 80.50 2050 ---- 99.10B 72.00A 72.00A 94.40 +9.50 84.90 2055 ---- 102.60B 76.20A 76.20A 99.10 +9.70 89.40 2060 ---- 107.50B 80.60A 80.60A 103.70 +9.80 93.90 2065 ---- 112.10B 85.00A 85.00A 108.50 +10.00 98.50 2070 ---- 117.10B 89.50A 89.50A 113.20 +10.00 103.20 2075 ---- 122.90B 94.10A 94.10A 118.00 +10.20 107.80 2080 ---- 126.80B 99.10A 99.10A 122.80 +10.20 112.60 2085 ---- 131.40B 106.80A 106.80A 127.60 +10.30 117.30 2090 ---- 136.50B 111.80A 111.80A 132.50 +10.40 122.10 2095 ---- 141.40B 116.50A 116.50A 137.30 +10.40 126.90 2100 ---- 147.30B 117.50A 117.50A 142.20 +10.50 131.70 2105 ---- 151.20B 126.10A 126.10A 147.10 +10.50 136.60 2110 ---- 156.10B 131.40A 131.40A 152.00 +10.50 141.50 2115 ---- 161.00B 135.90A 135.90A 157.00 +10.70 146.30 2120 ---- 166.00B 140.40A 140.40A 161.90 +10.70 151.20 2125 ---- 172.00B 141.60A 141.60A 166.80 +10.70 156.10 2130 ---- 175.70B 150.70A 150.70A 171.80 +10.80 161.00 2135 ---- 180.80B 155.60A 155.60A 176.70 +10.70 166.00 2140 ---- 185.80B 160.20A 160.20A 181.70 +10.80 170.90 2145 ---- 190.80B 165.00A 165.00A 186.70 +10.90 175.80 2150 ---- 196.80B 166.10A 166.10A 191.60 +10.80 180.80 2155 ---- 200.70B 174.90A 174.90A 196.60 +10.90 185.70 2160 ---- 205.50B 180.40A 180.40A 201.60 +10.90 190.70 2165 ---- 210.40B 184.80A 184.80A 206.50 +10.90 195.60 2170 ---- 215.40B 189.90A 189.90A 211.50 +10.90 200.60 2175 ---- 221.70B 190.80A 190.80A 216.50 +11.00 205.50 TOTAL EST.VOL VOLUME OPEN INT OG3 JUN23 Gold Weekly 3 Options CALL 1760 ---- 221.10B 194.40A 220.80B 198.70 -11.00 209.70 1765 ---- 216.10B 189.40A 215.80B 193.70 -11.00 204.70 1770 ---- 211.10B 184.40A 210.30B 188.70 -11.00 199.70 1775 ---- 206.10B 179.40A 205.00B 183.70 -11.00 194.70 1780 ---- 201.10B 174.40A 200.00B 178.70 -11.00 189.70 1785 ---- 196.10B 169.40A 195.80B 173.70 -11.00 184.70 1790 ---- 191.10B 164.50A 190.90B 168.70 -11.10 179.80 1795 ---- 186.10B 159.50A 185.90B 163.70 -11.10 174.80 1800 ---- 181.50B 153.30A 181.50B 158.70 -11.10 169.80 1805 ---- 176.10B 148.30A 175.90B 153.70 -11.10 164.80 1810 ---- 171.10B 143.30A 170.90B 148.70 -11.10 159.80 1815 ---- 166.10B 138.30A 165.00B 143.70 -11.10 154.80 1820 ---- 161.20B 133.40A 160.40B 138.70 -11.10 149.80 1825 ---- 159.60B 128.40A 159.60B 133.70 -11.10 144.80 1830 ---- 154.60B 123.40A 154.60B 128.70 -11.10 139.80 1835 ---- 149.60B 118.40A 149.60B 123.70 -11.10 134.80 1840 ---- 144.60B 113.40A 144.60B 118.70 -11.10 129.80 1845 ---- 139.60B 108.40A 139.60B 113.70 -11.10 124.80 1850 ---- 134.60B 103.40A 134.60B 108.70 -11.10 119.80 1855 ---- 129.60B 98.50A 129.60B 103.70 -11.10 114.80 1860 ---- 124.60B 93.50A 124.60B 98.70 -11.10 109.80 1865 ---- 119.60B 88.50A 119.60B 93.70 -11.10 104.80 1870 ---- 114.60B 83.60A 114.60B 88.70 -11.20 99.90 1875 ---- 109.60B 78.60A 109.60B 83.80 -11.10 94.90 1880 ---- 104.60B 73.70A 104.60B 78.80 -11.10 89.90 1885 ---- 99.60B 68.80A 99.60B 73.90 -11.10 85.00 1890 ---- 94.70B 63.90A 94.70B 68.90 -11.10 80.00 1895 ---- 89.70B 59.00A 89.70B 64.00 -11.10 75.10 1900 ---- 84.70B 54.20A 84.70B 59.20 -10.90 70.10 1905 ---- 79.80B 49.50A 79.80B 54.30 -11.00 65.30 1910 ---- 74.80B 44.80A 74.80B 49.50 -10.90 60.40 1915 ---- 69.90B 40.20A 69.90B 44.80 -10.90 55.70 1920 ---- 65.00B 35.80A 65.00B 40.20 -10.80 51.00 1925 ---- 60.10B 31.50A 60.10B 35.80 -10.60 46.40 1930 31.50 55.30B 27.50A 32.70B 31.50 -10.50 8 42.00 20 1935 ---- 50.60B 23.60A 50.60B 27.40 -10.20 37.60 1940 ---- 45.90B 20.10A 45.90B 23.60 -9.90 33.50 15 1945 ---- 41.40B 16.90A 41.40B 20.00 -9.50 29.50 1950 23.00 37.00B 14.00A 17.50B 16.80 -9.00 13 25.80 1 11 1955 27.00 32.70B 11.50 11.90A 13.90 -8.40 44 22.30 9 43 1960 26.00 28.70B 9.30A 10.60B 11.30 -7.80 185 19.10 7 55 1965 19.70 24.90B 7.40A 7.40A 9.10 -7.10 35 16.20 12 86 1970 13.90 21.40B 5.80A 6.50A 7.20 -6.30 77 13.50 23 40 1975 13.20 18.10B 4.60A 5.30B 5.70 -5.50 56 11.20 37 401 1980 12.00 15.50 3.50A 3.50A 4.40 -4.70 341 9.10 247 302 1985 9.60 12.60B 2.60 3.20 3.40 -3.90 145 7.30 49 266 1990 7.60 10.20B 2.00 2.40B 2.70 -3.20 186 5.90 21 104 1995 5.70 8.20B 1.60A 2.10B 2.00 -2.60 110 4.60 47 138 2000 4.70 6.50B 1.20 1.30 1.60 -2.10 1318 3.70 375 853 2005 3.30 5.10B 1.00 1.00 1.20 -1.70 195 2.90 15 69 2010 2.70 3.90B .70 .70 .90 -1.30 408 2.20 12 240 2015 2.00 2.90B .50 .60A .70 -1.00 14 1.70 415 418 2020 1.90 2.30 .50 .50A .50 -.80 30 1.30 48 76 2025 1.60 1.80B .30 .40 .40 -.60 55 1.00 12 293 2030 .20 1.40B .20 .30A .30 -.40 118 .70 108 390 2035 ---- 1.00B .30A 1.00B .20 -.30 1 .50 5 138 2040 ---- .70B .20A .70B .20 -.20 .40 230 249 2045 .60 .60 .20A .20A .20 -.20 8 .40 18 111 2050 .10 .40B .10 .10 .10 -.20 18 .30 18 869 2055 .20 .20 .10 .10 .10 -.20 7 .30 11 356 2060 ---- ---- ---- ---- .10 -.10 1 .20 92 2065 .10 .10 .10 .10 .10 -.10 40 .20 32 81 2070 .10 .10 .10 .10 .10 -.10 2 .20 278 315 2075 ---- ---- .10A .10A .10 -.10 .20 61 2080 .10 .10 .10 .10 .10 -.10 9 .20 27 2085 .10 .10 .10 .10 .10 -.10 1 .20 40 2090 .10 .10 .10 .10 .10 -.10 2 .20 27 2095 ---- ---- ---- ---- .10 .00 .10 49 2100 .10 .20 .10 .10A .10 .00 504 .10 20 50 2105 ---- ---- ---- ---- .10 .00 .10 22 44 2110 ---- ---- ---- ---- .10 .00 .10 22 2115 ---- ---- ---- ---- .10 .00 .10 68 2120 ---- ---- ---- ---- .10 .00 .10 16 2125 ---- ---- ---- ---- .10 .00 .10 46 2130 .10 .10 .10 .10 .10 .00 6 .10 2 58 2135 ---- ---- ---- ---- .10 .00 .10 10 2140 ---- ---- ---- ---- .10 .00 .10 2 2145 ---- ---- ---- ---- .10 .00 .10 20 2150 ---- ---- ---- ---- .10 .00 .10 58 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 11 1825 .10 .10 .10 .10 .10 .00 250 .10 20 1830 .10 .10 .10 .10 .10 .00 10 .10 5 94 1835 .10 .10 .10 .10 .10 .00 40 .10 5 30 1840 ---- ---- ---- ---- .10 .00 .10 4 24 1845 ---- ---- ---- ---- .10 .00 .10 3 23 1850 ---- ---- ---- ---- .10 .00 .10 117 1855 ---- ---- ---- ---- .10 .00 .10 21 21 1860 ---- ---- .10A .10A .10 -.10 .20 25 1865 .10 .10 .10 .10 .10 -.10 6 .20 30 1870 .20 .20 .20 .20 .20 .00 25 .20 11 99 1875 ---- ---- ---- ---- .20 .00 .20 5 75 1880 .20 .30B .20 .30B .20 -.10 5 .30 5 31 1885 ---- .40B .20A .20A .30 .00 1 .30 10 45 1890 ---- .50B ---- .50B .40 +.10 1 .30 9 77 1895 ---- .60B .30A .30A .50 +.10 .40 8 91 1900 .30 .80 .30 .80 .60 +.10 285 .50 25 121 1905 ---- 1.00B .40A .40A .70 +.10 .60 31 243 1910 .60 1.40 .50A 1.30 1.00 +.20 198 .80 11 155 1915 .70 1.70 .60A 1.60 1.20 +.20 8 1.00 28 254 1920 1.00 2.30 .70A 2.10A 1.60 +.30 42 1.30 162 381 1925 1.60 3.00 .90A 2.70A 2.20 +.50 6 1.70 7 56 1930 1.40 3.90B 1.20 3.90B 2.90 +.60 189 2.30 19 105 1935 2.10 5.10B 1.50A 4.50A 3.80 +.80 12 3.00 11 26 1940 2.60 6.70 1.90A 5.90B 5.00 +1.20 274 3.80 73 196 1945 3.00 8.30B 2.40A 8.30B 6.40 +1.50 31 4.90 12 114 1950 4.50 10.60 3.00A 9.10A 8.20 +2.10 451 6.10 251 241 1955 6.60 12.90B 3.90 11.20A 10.30 +2.60 77 7.70 56 84 1960 6.80 15.60B 4.90A 14.40B 12.70 +3.30 262 9.40 107 601 1965 9.70 18.80B 6.20A 16.90A 15.50 +4.00 47 11.50 51 232 1970 12.60 22.20B 7.70A 22.20B 18.60 +4.80 87 13.80 85 147 1975 14.00 26.00B 9.60A 25.10B 22.10 +5.60 44 16.50 36 255 1980 14.70 30.00B 11.70A 30.00B 25.80 +6.40 52 19.40 8 60 1985 18.50 34.20B 14.00A 15.90A 29.80 +7.20 7 22.60 8 126 1990 ---- 38.60B 16.70A 16.70A 34.00 +7.90 26.10 2 17 1995 24.30 43.10B 19.70A 43.10B 38.40 +8.50 4 29.90 10 2000 ---- 47.70B 22.90A 22.90A 42.90 +8.90 1 34.00 45 2005 ---- 52.50B 26.40A 26.40A 47.60 +9.40 38.20 6 2010 ---- 57.30B 30.10A 30.10A 52.30 +9.80 42.50 1 2015 ---- 62.10B 34.10A 34.10A 57.00 +10.00 47.00 2020 ---- 67.00B 38.30A 38.30A 61.90 +10.30 51.60 2025 ---- 72.00B 42.60A 42.60A 66.80 +10.50 56.30 2030 ---- 76.90B 47.10A 47.10A 71.70 +10.70 61.00 2035 ---- 81.90B 51.70A 51.70A 76.60 +10.80 65.80 2040 ---- 86.90B 56.40A 56.40A 81.60 +10.90 70.70 1 2045 ---- 91.80B 61.20A 61.20A 86.50 +10.90 75.60 1 2050 ---- 96.80B 66.10A 66.10A 91.50 +10.90 80.60 2055 ---- 101.80B 70.90A 70.90A 96.50 +11.00 85.50 2060 ---- 106.80B 75.90A 75.90A 101.50 +11.10 90.40 2065 ---- 111.80B 80.80A 80.80A 106.50 +11.10 95.40 2070 ---- 116.80B 85.70A 85.70A 111.50 +11.00 100.50 2075 ---- 121.80B 90.70A 90.70A 116.50 +11.00 105.50 2080 ---- 126.80B 95.70A 95.70A 121.50 +11.00 110.50 2085 ---- 131.80B 100.60A 100.60A 126.50 +11.10 115.40 2090 ---- 136.80B 105.60A 105.60A 131.50 +11.10 120.40 2095 ---- 141.80B 110.60A 110.60A 136.50 +11.10 125.40 2100 ---- 146.80B 115.60A 115.60A 141.50 +11.10 130.40 2105 ---- 151.80B 120.60A 120.60A 146.50 +11.10 135.40 2110 ---- 156.70B 125.60A 125.60A 151.50 +11.10 140.40 2115 ---- 161.70B 130.60A 130.60A 156.50 +11.10 145.40 2120 ---- 166.70B 135.50A 135.50A 161.50 +11.10 150.40 2125 ---- 171.70B 140.50A 140.50A 166.50 +11.10 155.40 2130 ---- 176.70B 145.50A 145.50A 171.50 +11.10 160.40 2135 ---- 181.70B 150.50A 150.50A 176.50 +11.10 165.40 2140 ---- 186.70B 155.50A 155.50A 181.50 +11.10 170.40 2145 ---- 191.70B 160.50A 160.50A 186.50 +11.10 175.40 2150 ---- 196.70B 165.50A 165.50A 191.50 +11.10 180.40 2155 ---- 201.70B 170.50A 170.50A 196.50 +11.20 185.30 2160 ---- 206.70B 175.50A 175.50A 201.50 +11.20 190.30 2165 ---- 211.70B 180.50A 180.50A 206.50 +11.20 195.30 2170 ---- 216.70B 185.50A 185.50A 211.50 +11.20 200.30 2175 ---- 221.70B 190.50A 190.50A 216.50 +11.20 205.30 2180 ---- 225.60B 195.50A 195.50A 221.50 +11.20 210.30 2185 ---- 230.60B 201.00A 201.00A 226.50 +11.20 215.30 2190 ---- 235.60B 208.90A 208.90A 231.50 +11.20 220.30 2195 ---- 240.60B 213.90A 213.90A 236.50 +11.20 225.30 2200 ---- 246.70B 215.50A 215.50A 241.50 +11.20 230.30 TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options CALL 1760 ---- 224.60B 193.40A 224.60B 198.60 -11.10 209.70 1765 ---- 219.60B 188.40A 219.60B 193.60 -11.10 204.70 1770 ---- 214.60B 183.40A 214.60B 188.60 -11.10 199.70 1775 ---- 209.60B 178.40A 209.60B 183.60 -11.10 194.70 1780 ---- 204.60B 173.40A 204.60B 178.60 -11.10 189.70 1785 ---- 199.60B 168.40A 199.60B 173.60 -11.10 184.70 1790 ---- 194.60B 163.40A 194.60B 168.70 -11.10 179.80 1795 ---- 189.60B 158.50A 189.60B 163.70 -11.10 174.80 1800 ---- 184.70B 153.50A 184.70B 158.70 -11.10 169.80 1805 ---- 179.70B 148.50A 179.70B 153.70 -11.10 164.80 1810 ---- 174.70B 143.50A 174.70B 148.70 -11.10 159.80 1815 ---- 169.70B 138.50A 169.70B 143.70 -11.10 154.80 1820 ---- 164.70B 133.60A 164.70B 138.80 -11.00 149.80 1825 ---- 159.70B 128.60A 159.70B 133.80 -11.10 144.90 1830 ---- 154.70B 123.70A 154.70B 128.80 -11.10 139.90 1 1835 ---- 149.70B 118.70A 149.70B 123.90 -11.00 134.90 1840 ---- 144.80B 113.80A 144.80B 118.90 -11.00 129.90 1845 ---- 139.80B 108.80A 139.80B 114.00 -11.00 125.00 1850 ---- 134.80B 103.90A 134.80B 109.00 -11.00 120.00 1855 ---- 129.80B 99.00A 129.80B 104.10 -11.00 115.10 1860 ---- 124.90B 94.10A 124.90B 99.20 -10.90 110.10 1865 ---- 119.90B 89.20A 119.90B 94.30 -10.90 105.20 1870 ---- 115.00B 84.40A 115.00B 89.40 -10.90 100.30 1875 ---- 110.00B 79.60A 110.00B 84.50 -10.90 95.40 1880 ---- 105.10B 74.80A 105.10B 79.70 -10.80 90.50 1885 ---- 100.20B 70.10A 100.20B 74.90 -10.80 85.70 1890 ---- 95.30B 65.40A 95.30B 70.10 -10.80 80.90 1895 ---- 90.40B 60.70A 90.40B 65.40 -10.70 76.10 1900 ---- 85.60B 56.20A 85.60B 60.80 -10.60 71.40 1905 ---- 80.80B 51.70A 80.80B 56.20 -10.60 66.80 1910 49.00 76.00B 47.40A 47.40A 51.80 -10.40 1 62.20 1915 ---- 71.20B 43.20A 71.20B 47.40 -10.30 57.70 1920 ---- 66.50B 39.10A 66.50B 43.20 -10.10 53.30 1925 ---- 61.90B 35.30A 61.90B 39.20 -9.80 49.00 1930 ---- 57.40B 31.60A 57.40B 35.30 -9.50 44.80 1935 ---- 52.90B 28.10A 52.90B 31.60 -9.20 40.80 1940 ---- 48.60B 24.80A 48.60B 28.10 -8.80 36.90 1945 ---- 44.40B 21.80A 44.40B 24.80 -8.50 33.30 1950 ---- 40.30B 19.00A 40.30B 21.70 -8.10 29.80 5 5 1955 18.40 36.40B 16.50A 17.90B 18.90 -7.60 3 26.50 3 1960 15.00 32.70B 14.20A 14.20A 16.40 -7.00 6 23.40 16 1965 18.60 29.10B 12.10A 12.10A 14.10 -6.50 2 20.60 1 2 1970 19.50 25.80B 10.30A 10.30A 12.00 -6.00 2 18.00 2 1975 16.20 22.80B 8.70A 8.70A 10.20 -5.40 3 15.60 12 1980 14.50 19.90B 7.30A 7.90A 8.60 -4.90 11 13.50 4 6 1985 12.60 17.30B 6.20A 6.60A 7.30 -4.40 16 11.70 11 17 1990 ---- 15.00B 5.20A 15.00B 6.10 -3.90 1 10.00 2 6 1995 4.70 12.90B 4.30A 4.30A 5.10 -3.50 8 8.60 2 14 2000 9.60 11.00B 3.60A 3.60A 4.30 -3.00 44 7.30 111 50 2005 ---- 9.30B 3.00A 9.10B 3.60 -2.60 6.20 1 2010 6.50 7.90B 2.40 2.60B 3.00 -2.20 34 5.20 3 11 2015 ---- 6.60B 2.10A 6.60B 2.50 -1.90 1 4.40 3 2020 2.00 5.50B 1.70 1.90B 2.00 -1.70 6 3.70 4 23 2025 3.20 4.60B 1.50A 2.20B 1.70 -1.40 8 3.10 41 46 2030 ---- 3.80B 1.30A 3.80B 1.40 -1.20 2.60 5 2035 ---- 3.10B 1.00A 3.10B 1.20 -1.00 2.20 12 2040 ---- 2.50B .90A 2.50B 1.00 -.90 1.90 2 10 2045 ---- 2.10B .80A 2.10B .80 -.80 1 1.60 1 25 2050 1.50 1.70B .70A 1.70B .70 -.60 22 1.30 43 90 2055 ---- 1.40B .60A 1.40B .60 -.50 4 1.10 4 2060 ---- 1.20B .50A 1.20B .50 -.50 1.00 1 2065 ---- 1.00B .50A 1.00B .40 -.40 .80 6 2070 ---- .80B .40A .80B .40 -.30 .70 11 2075 ---- .70B .40A .70B .40 -.20 4 .60 40 52 2080 ---- ---- .40A .40A .30 -.30 .60 1 2 2085 ---- ---- .40A .40A .30 -.20 .50 5 5 2090 ---- ---- .30A .30A .30 -.10 .40 10 13 2095 ---- ---- .30A .30A .30 -.10 .40 2100 ---- ---- ---- ---- .20 -.10 .30 8 2105 ---- ---- ---- ---- .20 -.10 .30 2110 ---- ---- .20A .20A .20 -.10 .30 1 2115 ---- ---- .20A .20A .20 -.10 .30 2120 ---- ---- ---- ---- .20 .00 .20 2125 ---- ---- ---- ---- .20 .00 .20 2130 ---- ---- ---- ---- .20 .00 .20 7 2135 ---- ---- ---- ---- .20 .00 .20 1 2140 ---- ---- ---- ---- .20 .00 .20 2 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 5 5 2155 ---- ---- ---- ---- .10 .00 .10 3 2160 ---- ---- ---- ---- .10 .00 .10 2165 ---- ---- ---- ---- .10 .00 .10 2170 ---- ---- ---- ---- .10 .00 .10 45 45 2175 ---- ---- ---- ---- .10 .00 .10 2180 ---- ---- ---- ---- .10 .00 .10 2185 ---- ---- ---- ---- .10 .00 .10 2190 ---- ---- ---- ---- .10 .00 .10 2195 ---- ---- ---- ---- .10 .00 .10 TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options PUT 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1 1770 ---- ---- ---- ---- .10 .00 .10 1775 ---- ---- ---- ---- .10 .00 .10 1780 ---- ---- ---- ---- .10 .00 .10 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .20 .00 .20 10 1795 ---- ---- ---- ---- .20 .00 .20 1800 ---- ---- ---- ---- .20 .00 2 .20 25 1805 ---- ---- ---- ---- .20 .00 .20 1810 ---- ---- ---- ---- .20 .00 .20 8 1815 ---- ---- ---- ---- .30 +.10 .20 45 45 1820 ---- ---- ---- ---- .30 .00 .30 2 1825 ---- ---- ---- ---- .30 .00 .30 9 1830 ---- ---- ---- ---- .30 .00 .30 1835 .40 .40 .40 .40 .40 +.10 2 .30 1840 .40 .40 .40 .40 .40 .00 2 .40 10 1845 .50 .50 .50 .50 .50 +.10 1 .40 1850 .60 .70 .60 .70 .50 +.10 37 .40 6 1855 ---- .60B ---- .60B .60 +.10 .50 3 1860 ---- .70B ---- .70B .70 +.20 .50 61 57 1865 .80 .80 .80 .80 .80 +.20 5 .60 10 1870 .70 1.00B .60A .60A .90 +.20 1 .70 3 1875 .70 1.10B .70 1.10B 1.00 +.20 7 .80 7 1880 ---- 1.30B .80A .80A 1.20 +.30 4 .90 57 58 1885 1.10 1.60B .90A 1.60B 1.40 +.30 1 1.10 3 401 1890 ---- 1.90B 1.00A 1.00A 1.60 +.30 1.30 3 1895 ---- 2.30B 1.10A 1.10A 1.90 +.40 1.50 173 1900 2.70 2.70 1.30A 2.60A 2.30 +.50 253 1.80 12 44 1905 1.60 3.30B 1.50A 3.30B 2.70 +.60 1 2.10 2 1910 2.20 3.90B 1.80A 3.90B 3.20 +.70 4 2.50 1 4 1915 4.50 4.70B 2.00A 4.50 3.90 +.90 1 3.00 2 8 1920 ---- 5.60B 2.40A 2.40A 4.70 +1.10 3.60 10 243 1925 6.00 6.70B 2.70A 5.40A 5.60 +1.30 4 4.30 2 18 1930 6.80 8.10 3.20A 7.20A 6.70 +1.50 11 5.20 2 37 1935 6.10 9.50B 3.80A 7.90A 8.00 +1.80 4 6.20 2 19 1940 ---- 11.20B 4.50A 4.50A 9.50 +2.20 7.30 3 23 1945 ---- 13.20B 5.30A 5.30A 11.20 +2.60 8.60 13 1950 8.20 15.40B 6.20A 15.40B 13.20 +3.10 14 10.10 6 10 1955 ---- 17.80B 7.30A 7.30A 15.40 +3.60 6 11.80 6 1960 19.00 20.50B 8.60A 20.50B 17.80 +4.10 9 13.70 1 40 1965 14.10 23.40B 10.10A 23.40B 20.50 +4.60 7 15.90 3 2 1970 16.20 26.60B 11.90A 26.60B 23.40 +5.10 4 18.30 15 1975 ---- 30.00B 13.80A 13.80A 26.60 +5.70 20.90 227 1980 20.50 33.70B 16.00A 33.70B 30.00 +6.20 14 23.80 1 8 1985 ---- 37.50B 18.40A 18.40A 33.60 +6.70 26.90 2 1990 ---- 41.50B 21.00A 21.00A 37.50 +7.20 30.30 1995 ---- 45.70B 23.90A 23.90A 41.50 +7.70 33.80 2 2000 ---- 50.00B 27.00A 27.00A 45.60 +8.10 37.50 2 2005 ---- 54.40B 30.30A 30.30A 49.90 +8.50 41.40 2010 ---- 58.90B 33.80A 33.80A 54.30 +8.80 45.50 2 2015 ---- 63.50B 37.50A 37.50A 58.80 +9.10 49.70 2020 ---- 68.20B 41.30A 41.30A 63.40 +9.40 54.00 2025 ---- 72.90B 45.40A 45.40A 68.00 +9.60 58.40 2030 ---- 77.70B 49.50A 49.50A 72.70 +9.90 62.80 2035 ---- 82.50B 53.80A 53.80A 77.50 +10.10 67.40 2040 ---- 87.40B 58.30A 58.30A 82.30 +10.20 72.10 2045 ---- 92.30B 62.80A 62.80A 87.10 +10.30 76.80 2050 ---- 97.20B 67.40A 67.40A 92.00 +10.50 81.50 2055 ---- 102.10B 72.10A 72.10A 96.90 +10.60 86.30 2060 ---- 107.00B 76.80A 76.80A 101.80 +10.60 91.20 1 2065 ---- 112.00B 81.60A 81.60A 106.70 +10.70 96.00 2070 ---- 116.90B 86.40A 86.40A 111.70 +10.80 100.90 2075 ---- 121.90B 91.20A 91.20A 116.70 +10.90 105.80 2080 ---- 126.90B 96.10A 96.10A 121.60 +10.90 110.70 2085 ---- 131.80B 101.00A 101.00A 126.60 +10.90 115.70 2090 ---- 136.80B 105.90A 105.90A 131.60 +11.00 120.60 2095 ---- 141.80B 110.90A 110.90A 136.60 +11.00 125.60 2100 ---- 146.80B 115.80A 115.80A 141.50 +11.00 130.50 2105 ---- 151.80B 120.70A 120.70A 146.50 +11.00 135.50 2110 ---- 156.80B 125.70A 125.70A 151.50 +11.00 140.50 2115 ---- 161.80B 130.70A 130.70A 156.50 +11.10 145.40 2120 ---- 166.80B 135.60A 135.60A 161.50 +11.10 150.40 2125 ---- 171.70B 140.60A 140.60A 166.50 +11.10 155.40 2130 ---- 176.70B 145.60A 145.60A 171.50 +11.10 160.40 2135 ---- 181.70B 150.60A 150.60A 176.50 +11.10 165.40 2140 ---- 186.70B 155.50A 155.50A 181.40 +11.10 170.30 2145 ---- 191.70B 160.50A 160.50A 186.40 +11.10 175.30 2150 ---- 196.70B 165.50A 165.50A 191.40 +11.10 180.30 2155 ---- 201.70B 170.50A 170.50A 196.40 +11.10 185.30 2160 ---- 206.70B 175.50A 175.50A 201.40 +11.10 190.30 2165 ---- 211.70B 180.50A 180.50A 206.40 +11.10 195.30 2170 ---- 216.70B 185.50A 185.50A 211.40 +11.10 200.30 2175 ---- 221.70B 190.50A 190.50A 216.40 +11.10 205.30 2180 ---- 226.70B 195.50A 195.50A 221.40 +11.10 210.30 2185 ---- 231.70B 200.50A 200.50A 226.40 +11.10 215.30 2190 ---- 236.70B 205.40A 205.40A 231.40 +11.10 220.30 2195 ---- 241.70B 210.40A 210.40A 236.40 +11.10 225.30 TOTAL EST.VOL VOLUME OPEN INT OG5 JUN23 Gold Weekly 5 Options CALL 1760 ---- 221.00B 193.40A 221.00B 198.70 -11.00 209.70 1765 ---- 216.00B 188.50A 216.00B 193.70 -11.00 204.70 1770 ---- 211.00B 183.50A 211.00B 188.70 -11.00 199.70 1775 ---- 209.60B 178.50A 209.60B 183.70 -11.00 194.70 1780 ---- 200.90B 173.50A 199.70B 178.70 -11.10 189.80 1785 ---- 196.00B 168.60A 196.00B 173.80 -11.00 184.80 1790 ---- 191.00B 163.60A 191.00B 168.80 -11.00 179.80 1795 ---- 186.00B 158.60A 184.40B 163.80 -11.00 174.80 1800 ---- 184.70B 153.70A 184.70B 158.80 -11.00 169.80 1805 ---- 176.10B 148.70A 176.10B 153.90 -11.00 164.90 1810 ---- 171.20B 143.80A 171.20B 148.90 -11.00 159.90 1815 ---- 166.20B 138.80A 166.20B 144.00 -11.00 155.00 1820 ---- 161.20B 133.90A 161.20B 139.00 -11.00 150.00 1825 ---- 159.80B 129.00A 159.80B 134.10 -10.90 145.00 1830 ---- 151.30B 124.10A 151.30B 129.10 -11.00 140.10 1835 ---- 146.20B 119.20A 146.00B 124.20 -11.00 135.20 1840 ---- 141.20B 114.30A 141.10B 119.30 -10.90 130.20 1845 ---- 136.40B 109.40A 136.40B 114.40 -10.90 125.30 1850 ---- 135.10B 104.60A 135.10B 109.50 -10.90 120.40 1855 ---- 126.60B 99.70A 125.40B 104.70 -10.80 115.50 1860 ---- 121.70B 95.00A 121.60B 99.90 -10.80 110.70 1865 ---- 116.70B 90.20A 116.60B 95.10 -10.70 105.80 1870 ---- 111.90B 85.50A 111.90B 90.30 -10.70 101.00 1875 ---- 110.60B 80.80A 110.60B 85.60 -10.60 96.20 1880 ---- 102.30B 76.20A 102.30B 80.90 -10.60 91.50 1885 ---- 97.50B 71.60A 97.40B 76.30 -10.50 86.80 1890 ---- 92.70B 67.10A 92.60B 71.70 -10.40 82.10 1895 ---- 88.00B 62.70A 88.00B 67.20 -10.30 77.50 1900 ---- 86.70B 58.40A 86.70B 62.80 -10.20 73.00 1905 ---- 80.80B 54.20A 80.60B 58.50 -10.10 68.60 1910 ---- 77.40B 50.20A 77.40B 54.20 -10.00 64.20 1915 ---- 72.90B 46.20A 72.90B 50.10 -9.90 60.00 1920 ---- 68.40B 42.40A 68.40B 46.20 -9.60 55.80 1925 ---- 64.00B 38.80A 64.00B 42.40 -9.40 51.80 1930 ---- 59.70B 35.30A 59.70B 38.80 -9.10 47.90 1935 ---- 55.50B 32.10A 55.50B 35.30 -8.80 44.10 1940 ---- 51.40B 29.00A 51.40B 32.00 -8.40 40.40 1945 ---- 47.40B 26.10A 47.40B 28.90 -8.10 37.00 1950 ---- 43.60B 23.40A 43.60B 26.00 -7.70 33.70 1955 ---- 39.90B 20.90A 39.90B 23.30 -7.20 30.50 1960 ---- 36.40B 18.60A 36.40B 20.80 -6.80 27.60 1965 ---- 33.10B 16.50A 33.10B 18.50 -6.40 24.90 1970 15.60 30.00B 14.60A 14.60A 16.40 -5.90 4 22.30 2 4 1975 22.20 27.00B 12.80A 12.80A 14.50 -5.40 2 19.90 2 2 1980 21.50 24.30B 11.30A 12.20B 12.80 -5.00 6 17.80 2 7 1985 ---- 21.80B 9.90A 21.80B 11.20 -4.60 15.80 1990 10.00 19.40B 8.60A 9.40B 9.90 -4.10 6 14.00 1995 ---- 17.30B 7.50A 17.30B 8.60 -3.80 12.40 2000 12.00 15.30B 6.50A 6.50A 7.50 -3.50 4 11.00 28 28 2005 ---- 13.50B 5.80A 13.30B 6.60 -3.10 9.70 2 2010 10.00 12.00B 5.00A 12.00B 5.70 -2.90 1 8.60 2015 ---- 10.50B 4.40A 10.50B 5.00 -2.50 7.50 2020 ---- 9.20B 3.80A 9.20B 4.40 -2.20 6.60 54 2025 ---- 8.00B 3.30A 8.00B 3.80 -2.00 5.80 202 2030 ---- 6.90B 2.90A 6.90B 3.30 -1.80 2 5.10 1 9 2035 5.40 6.00B 2.50A 2.50A 2.90 -1.60 21 4.50 3 12 2040 3.10 5.20B 2.20A 3.20B 2.50 -1.40 5 3.90 27 2045 1.80 4.40B 1.80 2.10B 2.20 -1.20 5 3.40 49 2050 ---- 3.80B 1.70A 3.80B 2.00 -1.00 3.00 11 2055 ---- 3.30B 1.50A 3.30B 1.70 -1.00 2.70 2060 ---- 2.80B 1.30A 2.80B 1.50 -.90 2.40 7 2065 2.70 2.70 1.20A 1.20A 1.30 -.80 11 2.10 6 2070 ---- 2.20B 1.10A 2.20B 1.20 -.60 1.80 3 21 2075 1.20 1.90B 1.00A 1.00A 1.00 -.60 5 1.60 7 2080 ---- 1.70B .90A 1.70B .90 -.60 1.50 3 2085 ---- 1.50B .80A 1.50B .80 -.50 1.30 2090 ---- 1.30B .70A 1.30B .70 -.50 1.20 5 22 2095 ---- 1.20B .70A 1.20B .70 -.40 1.10 2100 ---- 1.10B .60A 1.10B .60 -.40 1.00 1 1 2105 ---- 1.00B .60A 1.00B .50 -.40 .90 17 2110 ---- .90B .60A .90B .50 -.30 .80 5 2115 ---- .80B .50A .80B .40 -.30 .70 2120 ---- .70B .50A .70B .40 -.20 .60 6 2125 ---- ---- .50A .50A .40 -.20 .60 5 2130 ---- .60B .40A .60B .30 -.20 .50 1 2135 ---- ---- .40A .40A .30 -.20 .50 2140 ---- ---- .40A .40A .30 -.20 .50 2145 ---- ---- ---- ---- .30 -.10 .40 2150 ---- ---- ---- ---- .30 -.10 .40 2155 ---- ---- .30A .30A .20 -.20 .40 2160 ---- ---- ---- ---- .20 -.10 .30 2165 ---- ---- ---- ---- .20 -.10 .30 2170 ---- ---- ---- ---- .20 -.10 .30 1 2175 ---- ---- ---- ---- .20 -.10 .30 2180 ---- ---- ---- ---- .20 .00 .20 TOTAL EST.VOL VOLUME OPEN INT OG5 JUN23 Gold Weekly 5 Options PUT 1760 ---- ---- ---- ---- .20 .00 .20 1765 ---- ---- ---- ---- .30 +.10 .20 1770 ---- ---- ---- ---- .30 +.10 .20 1775 ---- ---- ---- ---- .30 +.10 .20 1780 ---- ---- ---- ---- .30 +.10 .20 1785 .30 .30 .30 .30 .30 .00 16 .30 1790 ---- ---- ---- ---- .40 +.10 .30 1795 ---- ---- ---- ---- .40 +.10 .30 1800 ---- ---- ---- ---- .40 +.10 .30 1805 ---- ---- ---- ---- .50 +.10 .40 1810 ---- ---- ---- ---- .50 +.10 .40 1815 ---- ---- ---- ---- .50 .00 .50 1820 ---- ---- ---- ---- .60 +.10 .50 1825 ---- ---- ---- ---- .70 +.10 .60 25 1830 ---- .70B ---- .70B .70 +.10 .60 1835 ---- .80B ---- .80B .80 +.10 .70 1 1840 ---- .90B ---- .90B .90 +.20 .70 1845 ---- 1.00B ---- 1.00B 1.00 +.20 .80 2 1850 ---- 1.20B ---- 1.20B 1.10 +.20 .90 19 1855 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 20 1860 ---- 1.50B 1.10A 1.10A 1.40 +.20 1.20 1865 ---- 1.70B 1.20A 1.20A 1.60 +.30 1.30 1870 ---- 2.00B 1.30A 1.30A 1.90 +.40 1.50 1875 ---- 2.30B 1.50A 1.50A 2.10 +.40 1.70 1880 2.20 2.70B 1.60A 2.70B 2.50 +.60 1 1.90 1 6 1885 ---- 3.10B 1.80A 1.80A 2.80 +.60 2.20 1 3 1890 ---- 3.60B 2.00A 2.00A 3.20 +.60 2.60 1895 ---- 4.20B 2.30A 2.30A 3.70 +.70 3.00 4 1900 ---- 4.90B 2.60A 2.60A 4.30 +.90 3.40 2 8 1905 ---- 5.70B 2.90A 2.90A 5.00 +1.00 4.00 3 3 1910 4.50 6.70B 3.30A 3.30A 5.70 +1.10 4 4.60 14 1915 ---- 7.70B 3.80A 3.80A 6.60 +1.20 5.40 1 13 1920 ---- 8.90B 4.30A 4.30A 7.70 +1.50 6.20 17 1925 ---- 10.30B 4.90A 4.90A 8.90 +1.70 7.20 3 1930 10.20 11.80B 5.70A 11.80B 10.20 +2.00 5 8.20 2 1935 ---- 13.50B 6.50A 6.50A 11.70 +2.30 9.40 1 1940 ---- 15.40B 7.40A 7.40A 13.50 +2.70 10.80 1 1945 ---- 17.50B 8.50A 8.50A 15.40 +3.10 12.30 14 1950 ---- 19.80B 9.70A 9.70A 17.50 +3.50 14.00 5 1955 ---- 22.20B 11.00A 11.00A 19.80 +3.90 15.90 1960 ---- 24.90B 12.50A 12.50A 22.20 +4.30 17.90 1965 ---- 27.80B 14.30A 14.30A 24.90 +4.70 20.20 1970 ---- 30.80B 16.10A 16.10A 27.80 +5.20 22.60 2 2 1975 ---- 34.10B 18.20A 18.20A 30.90 +5.70 25.20 1 1 1980 ---- 37.50B 20.50A 20.50A 34.20 +6.10 28.10 1 6 1985 ---- 41.10B 22.90A 22.90A 37.60 +6.50 31.10 1990 ---- 44.90B 25.60A 25.60A 41.20 +6.90 34.30 1995 ---- 48.80B 28.40A 28.40A 44.90 +7.20 37.70 2000 ---- 52.80B 31.40A 31.40A 48.80 +7.60 41.20 2005 ---- 57.00B 34.60A 34.60A 52.90 +8.00 44.90 2010 ---- 61.20B 37.90A 37.90A 57.00 +8.20 48.80 2015 ---- 65.60B 41.40A 41.40A 61.30 +8.50 52.80 2020 ---- 70.00B 45.10A 45.10A 65.60 +8.80 56.80 2025 ---- 74.50B 48.90A 48.90A 70.10 +9.10 61.00 2030 ---- 79.10B 52.80A 52.80A 74.60 +9.30 65.30 2035 ---- 83.80B 56.80A 56.80A 79.20 +9.60 69.60 2040 ---- 88.50B 61.00A 61.00A 83.80 +9.70 74.10 2045 ---- 93.20B 65.20A 65.20A 88.50 +9.90 78.60 2050 ---- 98.00B 69.60A 69.60A 93.20 +10.00 83.20 2055 ---- 102.80B 74.00A 74.00A 98.00 +10.20 87.80 2060 ---- 107.70B 78.60A 78.60A 102.70 +10.20 92.50 1 1 2065 ---- 112.50B 86.30A 86.30A 107.60 +10.40 97.20 2070 ---- 117.40B 91.00A 91.00A 112.40 +10.40 102.00 2075 ---- 122.30B 92.50A 92.50A 117.30 +10.50 106.80 2080 ---- 127.20B 100.50A 100.50A 122.10 +10.50 111.60 2085 ---- 132.20B 105.40A 105.40A 127.00 +10.60 116.40 2090 ---- 137.10B 110.20A 110.20A 131.90 +10.60 121.30 2095 ---- 142.00B 115.10A 115.10A 136.90 +10.70 126.20 2100 ---- 147.00B 116.50A 116.50A 141.80 +10.80 131.00 2105 ---- 152.00B 124.80A 124.80A 146.70 +10.70 136.00 2110 ---- 156.90B 129.90A 129.90A 151.70 +10.80 140.90 2115 ---- 161.90B 134.60A 134.60A 156.60 +10.80 145.80 2120 ---- 166.90B 139.60A 139.60A 161.60 +10.90 150.70 2125 ---- 171.80B 141.00A 141.00A 166.60 +10.90 155.70 2130 ---- 176.80B 149.50A 149.50A 171.60 +11.00 160.60 2135 ---- 181.80B 154.40A 154.40A 176.50 +10.90 165.60 2140 ---- 186.80B 159.40A 159.40A 181.50 +11.00 170.50 2145 ---- 191.80B 164.30A 164.30A 186.50 +11.00 175.50 2150 ---- 196.80B 165.80A 165.80A 191.50 +11.00 180.50 2155 ---- 201.70B 174.30A 174.30A 196.50 +11.10 185.40 2160 ---- 206.70B 179.20A 179.20A 201.40 +11.00 190.40 2165 ---- 211.70B 184.20A 184.20A 206.40 +11.00 195.40 2170 ---- 216.70B 189.20A 189.20A 211.40 +11.00 200.40 2175 ---- 221.70B 190.60A 190.60A 216.40 +11.00 205.40 2180 ---- 226.70B 199.20A 199.20A 221.40 +11.10 210.30 TOTAL EST.VOL VOLUME OPEN INT SO JUL23 Silver Option CALL 725 ---- ---- 16.633A 16.633A 16.572 -.237 16.809 750 ---- ---- 16.383A 16.383A 16.322 -.237 16.559 775 ---- ---- 16.133A 16.133A 16.072 -.237 16.309 800 ---- ---- 15.883A 15.883A 15.822 -.237 16.059 825 ---- ---- 15.633A 15.633A 15.572 -.237 15.809 850 ---- ---- 15.383A 15.383A 15.322 -.237 15.559 875 ---- ---- 15.133A 15.133A 15.072 -.237 15.309 900 ---- ---- 14.883A 14.883A 14.822 -.237 15.059 925 ---- ---- 14.633A 14.633A 14.572 -.237 14.809 950 ---- ---- 14.383A 14.383A 14.322 -.237 14.559 975 ---- ---- 14.133A 14.133A 14.072 -.237 14.309 1000 ---- ---- 13.883A 13.883A 13.822 -.237 14.059 1025 ---- ---- 13.633A 13.633A 13.572 -.237 13.809 1050 ---- ---- 13.383A 13.383A 13.322 -.237 13.559 1075 ---- ---- 13.133A 13.133A 13.072 -.237 13.309 1100 ---- ---- 12.883A 12.883A 12.822 -.237 13.059 1125 ---- ---- 12.633A 12.633A 12.572 -.237 12.809 1150 ---- ---- 12.383A 12.383A 12.322 -.237 12.559 1175 ---- ---- 12.133A 12.133A 12.072 -.237 12.309 1200 ---- ---- 11.883A 11.883A 11.822 -.237 12.059 1225 ---- ---- 11.633A 11.633A 11.572 -.237 11.809 1250 ---- ---- 11.383A 11.383A 11.322 -.237 11.559 1275 ---- ---- 11.133A 11.133A 11.072 -.237 11.309 1300 ---- ---- 10.883A 10.883A 10.822 -.237 11.059 1325 ---- ---- 10.633A 10.633A 10.572 -.237 10.809 1350 ---- ---- 10.383A 10.383A 10.322 -.237 10.559 1375 ---- ---- 10.133A 10.133A 10.072 -.237 10.309 1400 ---- ---- 9.883A 9.883A 9.822 -.237 10.059 1425 ---- ---- 9.633A 9.633A 9.572 -.237 9.809 1450 ---- ---- 9.383A 9.383A 9.322 -.237 9.559 1475 ---- ---- 9.133A 9.133A 9.072 -.237 9.309 1500 ---- ---- 8.883A 8.883A 8.822 -.237 9.059 1525 ---- ---- 8.633A 8.633A 8.572 -.237 8.809 1550 ---- ---- 8.383A 8.383A 8.322 -.237 8.559 1 1575 ---- ---- 8.133A 8.133A 8.072 -.237 8.309 1600 ---- ---- 7.883A 7.883A 7.822 -.237 8.059 1625 ---- ---- 7.633A 7.633A 7.572 -.237 7.809 1650 ---- ---- 7.383A 7.383A 7.322 -.237 7.559 1 1675 ---- ---- 7.133A 7.133A 7.072 -.237 7.309 1 1700 ---- ---- 6.883A 6.883A 6.822 -.237 7.059 1725 ---- ---- 6.633A 6.633A 6.572 -.237 6.809 1750 ---- ---- 6.383A 6.383A 6.322 -.237 6.559 1775 ---- ---- 6.133A 6.133A 6.072 -.237 6.309 1800 ---- ---- 5.877A 5.877A 5.822 -.237 6.059 48 1825 ---- ---- 5.634A 5.634A 5.572 -.237 5.809 1 1850 ---- ---- 5.384A 5.384A 5.322 -.237 5.559 1 1875 ---- ---- 5.134A 5.134A 5.072 -.237 5.309 3 1900 ---- ---- 4.884A 4.884A 4.822 -.237 5.059 1925 ---- ---- 4.634A 4.634A 4.572 -.237 4.809 1 1950 ---- ---- 4.384A 4.384A 4.322 -.237 4.559 1975 ---- ---- 4.134A 4.134A 4.073 -.237 4.310 1 2000 ---- ---- 3.884A 3.884A 3.823 -.237 4.060 26 2025 ---- ---- 3.634A 3.634A 3.575 -.236 3.811 1 2050 ---- ---- 3.385A 3.385A 3.326 -.237 3.563 2 2075 ---- ---- 3.137A 3.137A 3.078 -.236 3.314 8 2090 ---- ---- 2.988A 2.988A 2.930 -.236 3.166 2095 ---- ---- 2.938A 2.938A 2.880 -.236 3.116 2100 ---- ---- 2.899A 2.899A 2.831 -.236 3.067 165 2105 ---- ---- 2.840A 2.840A 2.782 -.235 3.017 2110 ---- ---- 2.790A 2.790A 2.732 -.236 2.968 2115 ---- ---- 2.741A 2.741A 2.683 -.235 2.918 2120 ---- ---- 2.692A 2.692A 2.634 -.235 2.869 2125 ---- ---- 2.616A 2.616A 2.585 -.234 2.819 80 2130 ---- ---- 2.593A 2.593A 2.536 -.234 2.770 2135 ---- ---- 2.544A 2.544A 2.486 -.235 2.721 2140 ---- ---- 2.495A 2.495A 2.437 -.235 2.672 2145 ---- ---- 2.446A 2.446A 2.389 -.233 2.622 2150 ---- ---- 2.398A 2.398A 2.340 -.233 2.573 17 2155 ---- ---- 2.349A 2.349A 2.291 -.233 2.524 2160 ---- ---- 2.300A 2.300A 2.242 -.233 2.475 2165 ---- ---- 2.251A 2.251A 2.194 -.232 2.426 2170 ---- ---- 2.203A 2.203A 2.145 -.232 2.377 2175 ---- ---- 1.955A 1.955A 2.097 -.231 2.328 38 2180 ---- ---- 2.106A 2.106A 2.048 -.232 2.280 2185 ---- ---- 2.058A 2.058A 2.000 -.231 2.231 2190 ---- ---- 2.010A 2.010A 1.952 -.230 2.182 2195 ---- ---- 1.962A 1.962A 1.904 -.230 2.134 2200 ---- 2.137B 1.717A 2.137B 1.857 -.229 2.086 303 2205 ---- ---- 1.866A 1.866A 1.809 -.229 2.038 2210 ---- ---- 1.819A 1.819A 1.762 -.228 1.990 2215 ---- ---- 1.771A 1.771A 1.715 -.227 1.942 2220 ---- ---- 1.724A 1.724A 1.668 -.226 1.894 2225 ---- 2.262B 1.486A 2.262B 1.621 -.226 1.847 11 2230 ---- ---- 1.631A 1.631A 1.575 -.224 1.799 4 2235 ---- ---- 1.584A 1.584A 1.529 -.224 1.753 3 2240 ---- ---- 1.398A 1.398A 1.484 -.222 1.706 3 2245 ---- ---- 1.352A 1.352A 1.438 -.221 1.659 6 2250 ---- 2.019B 1.263A 2.019B 1.394 -.219 1.613 38 2255 ---- ---- 1.266A 1.266A 1.349 -.218 1.567 7 2260 ---- ---- 1.224A 1.224A 1.305 -.217 1.522 2 2265 ---- ---- 1.182A 1.182A 1.261 -.215 1.476 3 2270 ---- ---- 1.140A 1.140A 1.218 -.213 1.431 2275 1.176 1.782B 1.053A 1.053A 1.176 -.211 1 1.387 6 88 2280 ---- ---- 1.059A 1.059A 1.134 -.209 1.343 7 2285 ---- 1.366B 1.020A 1.338B 1.092 -.207 1.299 3 2290 ---- 1.394B .982A 1.294B 1.051 -.205 1.256 121 2295 ---- 1.395B .944A 1.250B 1.011 -.203 1.214 34 2300 1.383 1.552B .858A .858A .972 -.200 3 1.172 2 364 2305 ---- 1.370B .873A 1.165B .933 -.197 1.130 36 2310 ---- 1.330B .837A 1.124B .895 -.194 1.089 30 2315 ---- 1.321B .804A 1.082B .857 -.192 1.049 6 2320 ---- 1.276B .725A 1.041B .821 -.189 1 1.010 36 2325 ---- 1.328B .685A 1.328B .785 -.186 .971 122 2330 ---- 1.190B .660A .962B .750 -.183 .933 44 2335 .704 1.147B .629A .629A .716 -.180 6 .896 10 34 2340 ---- 1.105B .601A .881B .683 -.176 .859 24 2345 .711 1.064B .563A .563A .651 -.173 4 .824 2 34 2350 .692 1.116B .535A .711B .620 -.169 2 .789 3 696 2355 .714 .984B .508A .508A .590 -.165 12 .755 5 15 2360 .666 .944B .483A .704B .561 -.162 3 .723 4 64 2365 .555 .905B .458A .458A .533 -.158 3 .691 5 387 2370 .732 .869B .433A .537B .506 -.154 4 .660 2 60 2375 .565 .920B .410A .410A .479 -.150 12 .629 4 229 2380 .690 .791B .389A .389A .454 -.146 8 .600 26 2385 .394 .773B .367A .367A .430 -.142 1 .572 3 138 2390 ---- .746B .348A .708B .406 -.138 .544 50 2395 ---- .739B .329A .675B .384 -.134 1 .518 1 13 2400 .750 .750 .309A .309A .362 -.130 18 .492 10 945 2405 ---- .671B .292A .616B .342 -.126 .468 11 2410 ---- .638B .276A .612B .323 -.121 .444 181 2415 ---- .650B .260A .650B .304 -.117 .421 46 2420 ---- .620B .246A .620B .287 -.113 1 .400 1 20 2425 .440 .590B .232A .257B .270 -.109 64 .379 12 536 2430 .473 .560B .218A .560B .254 -.105 6 .359 153 2435 ---- .535B .204A .535B .240 -.099 .339 7 2440 ---- .510B .192A .510B .226 -.095 2 .321 2 21 2445 ---- .485B .182A .485B .212 -.092 .304 10 18 2450 .339 .460B .172A .184 .200 -.087 84 .287 81 491 2455 .369 .435B .162A .162A .188 -.083 1 .271 17 2460 ---- .407B .152A .407B .177 -.079 1 .256 7 83 2465 ---- .386B .143A .386B .167 -.075 2 .242 173 2470 ---- .370B .135A .370B .157 -.071 .228 9 50 2475 .194 .350B .127A .159B .147 -.068 17 .215 21 175 2480 .136 .330B .121A .150B .139 -.064 1 .203 1 14 2485 ---- .310B .114A .310B .131 -.061 .192 28 2490 .265 .295B .107A .107A .123 -.058 2 .181 42 2495 .251 .277B .101A .208B .116 -.055 6 .171 9 2500 .194 .262B .096A .102 .109 -.052 142 .161 153 1649 2505 .109 .244B .091A .110B .103 -.049 2 .152 2 206 2510 ---- .239B .086A .239B .097 -.047 .144 1 220 2515 ---- .226B .081A .226B .091 -.045 .136 1 153 2520 .186 .212B .077A .077A .086 -.042 2 .128 129 2525 ---- .201B .073A .201B .081 -.040 2 .121 5 348 2530 ---- .190B .070A .190B .077 -.037 2 .114 186 2535 ---- .179B .066A .179B .073 -.035 2 .108 19 2540 ---- .169B .063A .169B .069 -.033 .102 33 164 2545 .140 .160B .060A .060A .065 -.032 10 .097 5 106 2550 .057 .150B .057 .058B .061 -.031 19 .092 38 975 2555 .061 .142B .055A .055A .058 -.029 3 .087 3 52 2560 ---- .134B .052A .134B .055 -.027 .082 4 169 2565 ---- .126B .050A .126B .052 -.026 .078 2 23 2570 .108 .119B .048A .048A .050 -.024 6 .074 3 120 2575 ---- .112B .045A .112B .047 -.023 47 .070 2 181 2580 .094 .106B .044A .044A .045 -.021 9 .066 29 70 2585 .090 .100B .041A .041A .043 -.020 9 .063 5 38 2590 .085 .094B .038 .038 .041 -.019 8 .060 1 121 2595 .081 .089B .038 .038 .039 -.018 3 .057 1 83 2600 .070 .083B .037 .037A .037 -.017 75 .054 258 2939 2605 ---- .079B .036A .079B .035 -.017 .052 95 2610 ---- .075B .034A .075B .034 -.015 .049 42 2615 ---- .071B .033A .071B .032 -.015 1 .047 62 2620 ---- .067B .032A .067B .031 -.014 1 .045 53 2625 ---- .063B .030A .063B .029 -.014 7 .043 240 2630 ---- .060B .029A .060B .028 -.013 .041 109 2635 ---- .056B .028A .056B .027 -.012 1 .039 81 2640 .038 .053B .027A .027A .026 -.011 16 .037 57 2650 .047 .048B .025A .038B .024 -.010 18 .034 21 576 2675 ---- .037B .022A .037B .020 -.008 .028 30 272 2700 .029 .029 .019A .019A .017 -.006 49 .023 116 1028 2725 ---- .023B .017A .023B .015 -.004 15 .019 20 259 2750 .020 .020 .016A .016A .013 -.004 1 .017 290 2775 ---- .015B ---- .015B .012 -.002 2 .014 1 202 2800 ---- ---- ---- ---- .011 -.002 1 .013 8 1445 2825 ---- ---- ---- ---- .010 -.001 .011 141 2850 ---- ---- ---- ---- .009 -.001 .010 1 225 2875 ---- ---- ---- ---- .008 -.001 .009 66 2900 ---- ---- ---- ---- .008 -.001 .009 62 406 2925 ---- ---- ---- ---- .007 -.001 .008 17 99 2950 ---- ---- ---- ---- .007 .000 .007 10 162 2975 ---- ---- ---- ---- .007 .000 .007 56 3000 ---- .007B ---- .007B .006 .000 10 .006 46 2485 3025 ---- ---- ---- ---- .006 .000 .006 10 62 3050 ---- ---- ---- ---- .006 .000 .006 61 3075 ---- ---- ---- ---- .006 .000 .006 37 3100 ---- ---- ---- ---- .005 .000 .005 119 3125 ---- ---- ---- ---- .005 .000 .005 136 3150 ---- ---- ---- ---- .005 .000 .005 112 3175 ---- ---- ---- ---- .005 .000 .005 14 3200 ---- ---- ---- ---- .005 .000 .005 322 3225 ---- ---- ---- ---- .005 +.001 .004 17 3250 ---- ---- ---- ---- .004 .000 .004 63 3275 ---- ---- ---- ---- .004 .000 .004 8 3300 ---- ---- ---- ---- .004 .000 .004 417 3325 ---- ---- ---- ---- .004 .000 .004 3 3350 ---- ---- ---- ---- .004 .000 .004 29 3375 ---- ---- ---- ---- .004 .000 .004 28 3400 ---- ---- ---- ---- .004 .000 .004 111 3425 ---- ---- ---- ---- .004 .000 .004 6 3450 ---- ---- ---- ---- .004 .000 .004 42 3475 ---- ---- ---- ---- .004 +.001 .003 6 3500 ---- ---- ---- ---- .004 +.001 .003 2322 3525 ---- ---- ---- ---- .004 +.001 .003 15 3550 ---- ---- ---- ---- .004 +.001 .003 28 3575 ---- ---- ---- ---- .004 +.001 .003 45 3600 ---- ---- ---- ---- .003 .000 .003 136 3625 ---- ---- ---- ---- .003 .000 .003 1 3650 ---- ---- ---- ---- .003 .000 .003 21 3675 ---- ---- ---- ---- .003 .000 .003 30 3700 ---- ---- ---- ---- .003 .000 .003 52 3725 ---- ---- ---- ---- .003 .000 .003 1 3750 ---- ---- ---- ---- .003 .000 .003 12 3775 ---- ---- ---- ---- .003 .000 .003 4 3800 ---- ---- ---- ---- .003 .000 .003 360 3825 ---- ---- ---- ---- .003 .000 .003 3850 ---- ---- ---- ---- .003 .000 .003 4 3875 ---- ---- ---- ---- .003 .000 .003 3900 ---- ---- ---- ---- .003 .000 .003 495 3925 ---- ---- ---- ---- .003 .000 .003 3950 ---- ---- ---- ---- .003 .000 .003 30 3975 .003 .003 .003 .003 .003 .000 40 .003 15 4000 ---- ---- ---- ---- .003 .000 .003 1 4238 4025 ---- ---- ---- ---- .003 .000 .003 10 4050 ---- ---- ---- ---- .003 .000 .003 23 4075 ---- ---- ---- ---- .003 .000 .003 2 4500 ---- ---- ---- ---- .003 .000 .003 164 5000 ---- ---- ---- ---- .002 -.001 .003 492 6000 ---- ---- ---- ---- .002 -.001 .003 81 7000 ---- ---- ---- ---- .002 .000 .002 126 8000 ---- ---- ---- ---- .002 .000 .002 15 9000 ---- ---- ---- ---- .002 .000 .002 100 10000 ---- ---- ---- ---- .002 +.001 .001 347 SO AUG23 Silver Option CALL 1050 ---- ---- 13.622A 13.622A 13.539 -.236 13.775 1075 ---- ---- 13.371A 13.371A 13.289 -.236 13.525 1100 ---- ---- 13.121A 13.121A 13.039 -.236 13.275 1125 ---- ---- 12.871A 12.871A 12.789 -.236 13.025 1150 ---- ---- 12.620A 12.620A 12.539 -.236 12.775 1175 ---- ---- 12.370A 12.370A 12.289 -.236 12.525 1200 ---- ---- 12.120A 12.120A 12.039 -.236 12.275 1225 ---- ---- 11.869A 11.869A 11.789 -.236 12.025 1250 ---- ---- 11.619A 11.619A 11.539 -.236 11.775 1275 ---- ---- 11.369A 11.369A 11.289 -.236 11.525 1300 ---- ---- 11.118A 11.118A 11.039 -.236 11.275 1325 ---- ---- 10.868A 10.868A 10.789 -.236 11.025 1350 ---- ---- 10.618A 10.618A 10.539 -.236 10.775 1375 ---- ---- 10.367A 10.367A 10.289 -.236 10.525 1400 ---- ---- 10.117A 10.117A 10.039 -.236 10.275 1425 ---- ---- 9.867A 9.867A 9.789 -.236 10.025 1450 ---- ---- 9.616A 9.616A 9.539 -.236 9.775 1475 ---- ---- 9.366A 9.366A 9.289 -.236 9.525 1500 ---- ---- 9.115A 9.115A 9.039 -.236 9.275 1525 ---- ---- 8.865A 8.865A 8.789 -.236 9.025 1550 ---- ---- 8.615A 8.615A 8.539 -.236 8.775 1575 ---- ---- 8.364A 8.364A 8.289 -.236 8.525 1600 ---- ---- 8.114A 8.114A 8.039 -.236 8.275 1625 ---- ---- 7.864A 7.864A 7.789 -.236 8.025 1650 ---- ---- 7.614A 7.614A 7.539 -.236 7.775 1675 ---- ---- 7.363A 7.363A 7.289 -.236 7.525 1700 ---- ---- 7.113A 7.113A 7.039 -.236 7.275 1725 ---- ---- 6.863A 6.863A 6.789 -.236 7.025 1750 ---- ---- 6.612A 6.612A 6.539 -.236 6.775 1775 ---- ---- 6.362A 6.362A 6.289 -.236 6.525 1800 ---- ---- 6.112A 6.112A 6.039 -.236 6.275 17 1825 ---- ---- 5.861A 5.861A 5.789 -.236 6.025 1850 ---- ---- 5.611A 5.611A 5.539 -.236 5.775 1875 ---- ---- 5.362A 5.362A 5.289 -.236 5.525 1900 ---- ---- 5.113A 5.113A 5.040 -.236 5.276 1925 ---- ---- 4.864A 4.864A 4.791 -.237 5.028 1950 ---- ---- 4.616A 4.616A 4.544 -.236 4.780 1975 ---- ---- 4.369A 4.369A 4.298 -.235 4.533 2000 ---- ---- 4.123A 4.123A 4.053 -.233 4.286 17 2025 ---- ---- 3.879A 3.879A 3.809 -.232 4.041 2 2050 ---- ---- 3.636A 3.636A 3.567 -.230 3.797 5 2075 ---- ---- 3.191A 3.191A 3.328 -.227 3.555 3 2100 ---- 3.488B 2.954A 3.488B 3.090 -.225 3.315 7 2110 ---- ---- 3.061A 3.061A 2.996 -.224 3.220 2115 ---- ---- 3.013A 3.013A 2.949 -.224 3.173 2120 ---- ---- 2.966A 2.966A 2.902 -.223 3.125 2125 ---- 3.488B 2.722A 3.488B 2.856 -.222 3.078 3 2130 ---- ---- 2.873A 2.873A 2.809 -.222 3.031 2135 ---- ---- 2.826A 2.826A 2.763 -.221 2.984 2140 ---- ---- 2.779A 2.779A 2.717 -.220 2.937 2145 ---- ---- 2.733A 2.733A 2.671 -.219 2.890 2150 ---- 3.252B 2.494A 3.252B 2.625 -.219 2.844 3 2155 ---- ---- 2.641A 2.641A 2.579 -.219 2.798 2160 ---- ---- 2.595A 2.595A 2.534 -.218 2.752 2165 ---- ---- 2.550A 2.550A 2.489 -.217 2.706 2170 ---- ---- 2.505A 2.505A 2.444 -.216 2.660 2175 ---- 3.016B 2.271A 3.016B 2.400 -.214 2.614 3 2180 ---- ---- 2.274A 2.274A 2.355 -.214 2.569 2185 ---- ---- 2.231A 2.231A 2.311 -.213 2.524 1 2190 ---- ---- 2.188A 2.188A 2.267 -.212 2.479 2195 ---- ---- 2.145A 2.145A 2.224 -.210 2.434 2200 2.390 2.780B 2.057A 2.228B 2.181 -.209 3 2.390 30 2205 ---- ---- 2.061A 2.061A 2.138 -.208 2.346 2210 ---- ---- 2.019A 2.019A 2.096 -.206 2.302 2215 ---- 2.316B 1.978A 2.292B 2.053 -.205 2.258 2220 ---- 2.338B 1.937A 2.248B 2.012 -.203 2.215 2 2225 ---- 2.555B 1.849A 2.555B 1.970 -.202 2.172 2 2230 ---- 2.306B 1.856A 2.157B 1.929 -.200 2.129 2235 ---- 2.285B 1.816A 2.114B 1.888 -.199 2.087 3 2240 ---- 2.241B 1.777A 2.072B 1.848 -.197 2.045 2245 ---- 2.280B 1.738A 2.029B 1.808 -.195 2.003 2250 ---- 2.335B 1.653A 2.335B 1.768 -.194 1.962 44 2255 ---- 2.193B 1.662A 1.946B 1.729 -.192 1.921 5 2260 ---- 2.150B 1.624A 1.905B 1.690 -.190 1.880 1 2265 ---- 2.108B 1.588A 1.863B 1.652 -.188 1.840 5 2270 ---- 2.065B 1.551A 1.822B 1.614 -.186 1.800 5 2275 ---- 2.120B 1.469A 2.120B 1.576 -.185 1.761 7 2280 ---- 1.981B 1.480A 1.742B 1.539 -.183 1.722 1 2285 ---- 1.939B 1.445A 1.703B 1.502 -.182 1.684 3 2290 ---- 1.898B 1.411A 1.664B 1.466 -.179 1.645 8 2295 ---- 1.857B 1.377A 1.626B 1.431 -.177 1.608 8 2300 ---- 1.915B 1.297A 1.915B 1.396 -.175 1.571 1 64 2305 1.285 1.777B 1.263A 1.285 1.361 -.173 1 1.534 2 2310 ---- 1.737B 1.231A 1.513B 1.328 -.170 1.498 3 2315 ---- 1.698B 1.200A 1.476B 1.295 -.167 1.462 23 2320 1.278 1.659B 1.169A 1.169A 1.262 -.165 1 1.427 7 2325 ---- 1.715B 1.138A 1.715B 1.231 -.161 1.392 1 5 2330 1.240 1.582B 1.109A 1.109A 1.199 -.159 2 1.358 4 2335 1.275 1.544B 1.080A 1.080A 1.169 -.155 2 1.324 1 2340 ---- 1.506B 1.050A 1.296B 1.138 -.153 1.291 1 4 2345 ---- 1.469B 1.024A 1.297B 1.109 -.149 1.258 2 2350 1.189 1.530B .994A .994A 1.079 -.147 3 1.226 66 2355 ---- 1.394B .966A 1.320B 1.051 -.144 1.195 2360 ---- 1.362B .939A 1.308B 1.022 -.142 1.164 2 2365 ---- 1.327B .915A 1.307B .995 -.139 1.134 1 2370 ---- 1.292B .889A 1.276B .967 -.137 1.104 1 2375 ---- 1.356B .865A 1.356B .941 -.134 1.075 204 2380 ---- 1.260B .839A 1.213B .914 -.132 1.046 11 2385 ---- 1.250B .815A 1.182B .889 -.129 1.018 9 2390 ---- 1.215B .791A 1.154B .863 -.128 .991 11 2395 ---- 1.181B .771A 1.125B .839 -.125 .964 39 2400 1.014 1.194B .747A .747A .815 -.123 4 .938 5 362 2405 ---- 1.122B .725A 1.067B .791 -.121 3 .912 40 2410 ---- 1.091B .705A 1.045B .768 -.119 .887 2 101 2415 ---- 1.062B .683A 1.045B .746 -.116 .862 3 2420 .940 1.080B .663A 1.080B .724 -.114 1 .838 3 9 2425 .772 1.050B .645A .645A .703 -.111 1 .814 4 6 2430 ---- 1.020B .626A 1.020B .682 -.109 .791 2 13 2435 ---- .996B .606A .996B .662 -.107 .769 4 2440 ---- .966B .589A .966B .642 -.105 .747 1 3 2445 .832 .942B .572A .820B .623 -.103 4 .726 1 2450 .880 .918B .555A .716B .604 -.101 73 .705 238 2455 ---- .888B .538A .888B .586 -.098 .684 15 2460 ---- .864B .522A .864B .568 -.096 .664 36 2465 ---- .840B .507A .840B .551 -.094 .645 2 12 2470 ---- .816B .489A .816B .534 -.092 3 .626 4 11 2475 ---- .798B .478A .798B .518 -.090 .608 3 13 2480 ---- .774B .460A .774B .502 -.088 3 .590 8 2485 ---- .750B .446A .750B .487 -.085 3 .572 13 2490 ---- .732B .435A .732B .472 -.083 .555 7 2495 ---- .708B .422A .708B .458 -.081 .539 22 2500 .440 .690B .410A .410A .444 -.079 170 .523 19 893 2505 ---- .672B .394A .672B .430 -.077 .507 18 2510 ---- .648B .382A .648B .417 -.075 .492 6 2515 ---- .630B .372A .630B .405 -.072 .477 2 2520 ---- .612B .359A .612B .392 -.071 .463 13 2525 ---- .594B .348A .594B .380 -.069 101 .449 34 2530 ---- .576B .338A .576B .369 -.066 .435 7 2535 ---- .558B .329A .558B .358 -.064 .422 5 2540 ---- .540B .319A .540B .347 -.063 .410 3 2545 .349 .528B .307A .307A .336 -.061 3 .397 11 2550 .319 .510B .299A .299A .326 -.059 105 .385 214 300 2555 .330 .498B .290A .305B .316 -.058 2 .374 6 2560 .300 .480B .282A .282A .307 -.056 2 .363 9 2565 ---- .468B .273A .468B .298 -.054 .352 9 2570 ---- .455B .267A .455B .289 -.052 .341 4 2575 .267 .440B .260A .291B .280 -.051 9 .331 22 181 2580 ---- .425B .249A .425B .272 -.049 .321 2 2585 ---- .415B .242A .415B .264 -.048 4 .312 1 34 2590 ---- .405B .236A .405B .256 -.046 .302 10 2595 ---- .391B .229A .391B .248 -.045 .293 13 2600 .250 .382B .222A .222A .241 -.044 62 .285 31 750 2605 ---- .370B .216A .370B .234 -.042 .276 11 2610 ---- .359B .212A .359B .227 -.041 .268 128 2615 ---- .349B .206A .349B .221 -.039 .260 2 2620 .284 .338B .198A .338B .214 -.039 4 .253 1 8 2625 .216 .328B .195A .195A .208 -.037 8 .245 5 149 2630 ---- .318B .189A .318B .202 -.036 .238 2 2635 ---- .309B .184A .309B .197 -.034 .231 7 2640 ---- .300B .179A .300B .191 -.034 .225 2 2645 .208 .291B .173A .178B .186 -.032 2 .218 24 2650 .185 .282B .169A .169A .180 -.032 209 .212 5 389 2655 .174 .274B .165A .165A .175 -.031 6 .206 2660 .158 .266B .158 .163B .171 -.029 1 .200 2 7 2665 ---- .258B .156A .258B .166 -.029 .195 18 2675 .156 .243B .148A .162B .157 -.027 13 .184 26 135 2700 .153 .210B .126 .131B .137 -.023 33 .160 42 581 2725 ---- .183B .116A .183B .120 -.020 .140 110 2750 .118 .159B .103A .103A .106 -.017 34 .123 7 126 2775 .092 .139B .092 .096B .094 -.014 26 .108 1 173 2800 .109 .122B .080 .081B .084 -.012 11 .096 6 315 2825 ---- .107B .073A .107B .075 -.010 .085 42 2850 ---- .095B .067A .095B .067 -.009 .076 45 2875 .086 .086 .060A .060A .061 -.007 2 .068 41 2900 ---- .076B .055A .076B .055 -.007 2 .062 1 94 2925 .052 .068B .050A .052 .050 -.006 2 .056 59 2950 .062 .062 .046A .046A .046 -.005 2 .051 19 195 2975 ---- .055B .044A .055B .042 -.004 .046 62 3000 .054 .054 .040A .040A .039 -.004 17 .043 55 2253 3025 ---- .046B .038A .046B .036 -.003 .039 5 19 3050 .041 .043 .034 .034A .034 -.002 29 .036 19 25 3075 .041 .041 .033A .034 .032 -.002 9 .034 13 22 3100 .034 .035B .026 .028 .030 -.001 47 .031 46 95 3125 ---- .032B .028A .032B .028 -.001 .029 10 3150 ---- .030B ---- .030B .027 .000 .027 38 3175 ---- .028B ---- .028B .025 -.001 .026 22 3200 ---- .026B ---- .026B .024 .000 .024 10 1008 3225 ---- .024B ---- .024B .023 .000 .023 12 3250 ---- ---- ---- ---- .022 .000 .022 1 15 3275 ---- ---- ---- ---- .021 .000 .021 11 3300 ---- ---- ---- ---- .020 .000 .020 3 674 3325 ---- ---- ---- ---- .019 .000 .019 5 3350 ---- ---- ---- ---- .019 +.001 .018 6 3375 ---- ---- ---- ---- .018 +.001 .017 3 8 3400 ---- ---- ---- ---- .018 +.001 .017 26 3425 ---- ---- ---- ---- .017 +.001 .016 12 3450 ---- ---- ---- ---- .017 +.002 .015 25 3475 ---- ---- ---- ---- .016 +.001 .015 40 3500 ---- ---- ---- ---- .016 +.002 .014 704 3525 ---- ---- ---- ---- .015 +.001 .014 3550 ---- ---- ---- ---- .015 +.001 .014 265 3575 ---- ---- ---- ---- .015 +.002 .013 1 3600 ---- ---- ---- ---- .014 +.001 .013 1 48 3625 ---- ---- ---- ---- .014 +.001 .013 5 3650 ---- ---- ---- ---- .014 +.002 .012 23 SO SEP23 Silver Option CALL 825 ---- ---- ---- ---- 15.789 -.236 16.025 850 ---- ---- ---- ---- 15.539 -.236 15.775 875 ---- ---- ---- ---- 15.289 -.236 15.525 900 ---- ---- ---- ---- 15.039 -.236 15.275 925 ---- ---- ---- ---- 14.789 -.236 15.025 950 ---- ---- ---- ---- 14.539 -.236 14.775 975 ---- ---- ---- ---- 14.289 -.236 14.525 1000 ---- ---- ---- ---- 14.039 -.236 14.275 1025 ---- ---- ---- ---- 13.789 -.236 14.025 1050 ---- ---- ---- ---- 13.539 -.236 13.775 1075 ---- ---- 13.524A 13.524A 13.289 -.236 13.525 1100 ---- ---- 13.271A 13.271A 13.039 -.236 13.275 1125 ---- ---- 13.018A 13.018A 12.789 -.236 13.025 1150 ---- ---- 12.766A 12.766A 12.539 -.236 12.775 1175 ---- ---- 12.513A 12.513A 12.289 -.236 12.525 1200 ---- ---- 12.261A 12.261A 12.039 -.236 12.275 1225 ---- ---- 12.008A 12.008A 11.789 -.236 12.025 1250 ---- ---- 11.756A 11.756A 11.539 -.236 11.775 1275 ---- ---- 11.503A 11.503A 11.289 -.236 11.525 1300 ---- ---- 11.250A 11.250A 11.039 -.236 11.275 1325 ---- ---- 10.998A 10.998A 10.789 -.236 11.025 1350 ---- ---- 10.745A 10.745A 10.539 -.236 10.775 1375 ---- ---- 10.493A 10.493A 10.289 -.236 10.525 1400 ---- ---- 10.240A 10.240A 10.039 -.236 10.275 1425 ---- ---- 9.988A 9.988A 9.789 -.236 10.025 1450 ---- ---- 9.735A 9.735A 9.539 -.236 9.775 1475 ---- ---- 9.483A 9.483A 9.289 -.236 9.525 1500 ---- ---- 9.230A 9.230A 9.039 -.236 9.275 1525 ---- ---- 8.978A 8.978A 8.789 -.236 9.025 1550 ---- ---- 8.725A 8.725A 8.539 -.236 8.775 1575 ---- ---- 8.472A 8.472A 8.289 -.236 8.525 1600 ---- ---- 8.220A 8.220A 8.039 -.236 8.275 1625 ---- ---- 7.968A 7.968A 7.789 -.236 8.025 1650 ---- ---- 7.715A 7.715A 7.539 -.236 7.775 1 1675 ---- ---- 7.462A 7.462A 7.289 -.236 7.525 1700 ---- ---- 7.210A 7.210A 7.039 -.236 7.275 1 1725 ---- ---- 6.957A 6.957A 6.789 -.236 7.025 2 1750 ---- ---- 6.705A 6.705A 6.539 -.236 6.775 1 1775 ---- ---- 6.453A 6.453A 6.289 -.236 6.525 1800 ---- ---- 6.201A 6.201A 6.040 -.236 6.276 87 1825 ---- ---- 5.951A 5.951A 5.792 -.236 6.028 1850 ---- ---- 5.701A 5.701A 5.545 -.236 5.781 1875 ---- ---- 5.452A 5.452A 5.299 -.235 5.534 1900 ---- ---- 5.206A 5.206A 5.055 -.234 5.289 9 1925 ---- ---- 4.960A 4.960A 4.813 -.232 5.045 1950 ---- ---- 4.716A 4.716A 4.572 -.230 4.802 1975 ---- ---- 4.197A 4.197A 4.333 -.228 4.561 1 2000 ---- 4.492B 3.961A 4.492B 4.097 -.224 4.321 7 2025 ---- 4.495B 3.727A 4.495B 3.862 -.222 4.084 2050 ---- 4.255B 3.498A 4.255B 3.631 -.219 3.850 2 2075 ---- 4.020B 3.272A 4.020B 3.403 -.216 3.619 2100 ---- 3.790B 3.051A 3.790B 3.180 -.211 3.391 111 2110 ---- ---- 3.012A 3.012A 3.091 -.210 3.301 2115 ---- ---- 2.968A 2.968A 3.048 -.209 3.257 2120 ---- ---- 2.925A 2.925A 3.004 -.208 3.212 2125 ---- 3.560B 2.834A 3.560B 2.961 -.207 3.168 1 2130 ---- ---- 2.839A 2.839A 2.917 -.207 3.124 2135 ---- ---- 2.797A 2.797A 2.875 -.205 3.080 2140 ---- ---- 2.755A 2.755A 2.832 -.205 3.037 1 2145 ---- 3.094B 2.713A 2.713A 2.789 -.204 2.993 1 2150 ---- 3.335B 2.624A 3.335B 2.747 -.203 2.950 187 2155 ---- 3.075B 2.629A 2.927B 2.705 -.202 2.907 2160 ---- 3.032B 2.588A 2.884B 2.664 -.201 2.865 2165 ---- 2.994B 2.548A 2.841B 2.622 -.200 2.822 2170 ---- 3.011B 2.507A 2.797B 2.581 -.199 2.780 2175 ---- 3.115B 2.423A 3.115B 2.541 -.197 2.738 2180 ---- 2.960B 2.427A 2.714B 2.500 -.197 2.697 2185 ---- 2.917B 2.388A 2.673B 2.460 -.195 2.655 2190 ---- 2.874B 2.349A 2.629B 2.420 -.194 2.614 2195 ---- 2.832B 2.310A 2.588B 2.381 -.193 2.574 2200 ---- 2.898B 2.229A 2.898B 2.342 -.191 2.533 302 2205 ---- 2.747B 2.234A 2.506B 2.303 -.190 2.493 2210 ---- 2.705B 2.197A 2.466B 2.264 -.189 2.453 2215 ---- 2.664B 2.160A 2.426B 2.226 -.188 2.414 2220 ---- 2.623B 2.123A 2.386B 2.188 -.187 2.375 2225 ---- 2.688B 2.045A 2.688B 2.151 -.185 2.336 1 2230 ---- 2.541B 2.051A 2.306B 2.114 -.184 2.298 2235 ---- 2.501B 2.015A 2.269B 2.077 -.182 2.259 2240 ---- 2.461B 1.980A 2.231B 2.041 -.181 2.222 2 2245 ---- 2.421B 1.945A 2.192B 2.005 -.179 2.184 2250 ---- 2.490B 1.868A 2.490B 1.970 -.177 2.147 145 2255 ---- 2.342B 1.877A 2.116B 1.935 -.175 2.110 2260 ---- 2.303B 1.843A 2.079B 1.900 -.174 2.074 2265 ---- 2.264B 1.810A 2.042B 1.866 -.172 2.038 1 2270 ---- 2.226B 1.775A 2.006B 1.832 -.170 2.002 1 2275 ---- 2.298B 1.699A 2.298B 1.799 -.168 1.967 130 2280 ---- 2.150B 1.670A 1.934B 1.766 -.166 1.932 2285 ---- 2.113B 1.636A 1.899B 1.733 -.164 1.897 2290 ---- 2.077B 1.606A 1.864B 1.701 -.162 1.863 1 2295 ---- 2.040B 1.576A 1.576A 1.669 -.160 1.829 1 2300 1.940 2.112B 1.545A 2.112B 1.637 -.159 2 1.796 119 2305 ---- 1.967B 1.515A 1.515A 1.606 -.157 1.763 3 2310 ---- 1.931B 1.486A 1.749B 1.576 -.154 1.730 2315 ---- 1.895B 1.457A 1.756B 1.545 -.153 1.698 2320 ---- 1.860B 1.429A 1.762B 1.516 -.151 1.667 2 2325 ---- 1.932B 1.402A 1.932B 1.486 -.149 1.635 6 2330 ---- 1.795B 1.374A 1.747B 1.457 -.148 1.605 2335 ---- 1.757B 1.346A 1.725B 1.429 -.145 1.574 1 1 2340 ---- 1.724B 1.319A 1.721B 1.401 -.143 1.544 2345 ---- 1.701B 1.295A 1.681B 1.373 -.142 1.515 1 3 2350 ---- 1.764B 1.269A 1.764B 1.346 -.140 1.486 108 2355 ---- 1.694B 1.243A 1.627B 1.319 -.138 1.457 2 2360 ---- 1.665B 1.218A 1.597B 1.292 -.137 1.429 2365 ---- 1.633B 1.194A 1.568B 1.266 -.135 1.401 2370 ---- 1.602B 1.169A 1.544B 1.241 -.133 1.374 6 2375 ---- 1.610B 1.146A 1.610B 1.216 -.131 1.347 148 2380 ---- 1.540B 1.122A 1.486B 1.191 -.129 1.320 3 2385 ---- 1.509B 1.099A 1.452B 1.166 -.128 1.294 2390 ---- 1.479B 1.078A 1.421B 1.143 -.125 1.268 2395 ---- 1.450B 1.054A 1.394B 1.119 -.124 1.243 5 2400 1.058 1.463B 1.034A 1.073B 1.096 -.122 1 1.218 332 2405 ---- 1.435B 1.012A 1.435B 1.073 -.120 6 1.193 2410 ---- 1.407B .992A 1.407B 1.051 -.118 1.169 9 2415 ---- 1.379B .969A 1.379B 1.029 -.116 1.145 2420 ---- 1.358B .950A 1.358B 1.008 -.114 1.122 2425 ---- 1.330B .929A 1.330B .987 -.112 5 1.099 9 39 2430 ---- 1.302B .911A 1.302B .966 -.110 1.076 2435 ---- 1.281B .892A 1.281B .946 -.108 1.054 2440 ---- 1.253B .872A 1.253B .926 -.107 1.033 1 2445 ---- 1.225B .855A 1.225B .906 -.105 1.011 2450 1.094 1.204B .836A .836A .887 -.103 4 .990 2 274 2455 ---- 1.183B .818A 1.183B .869 -.101 .970 2460 ---- 1.155B .801A 1.155B .850 -.100 .950 2465 ---- 1.134B .784A 1.134B .832 -.098 .930 2470 .860 1.113B .768A .908B .815 -.096 1 .911 15 2475 ---- 1.085B .753A 1.085B .797 -.095 .892 218 2480 ---- 1.064B .736A 1.064B .781 -.092 .873 2485 ---- 1.043B .720A 1.043B .764 -.091 .855 2490 ---- 1.022B .706A 1.022B .748 -.089 .837 4 2495 ---- 1.001B .691A 1.001B .732 -.087 .819 2500 .896 .980B .675A .905B .717 -.085 9 .802 13 1519 2505 ---- .959B .664A .959B .702 -.083 .785 1 2510 ---- .945B .650A .945B .687 -.082 .769 2515 ---- .924B .635A .924B .672 -.081 .753 2520 ---- .903B .623A .903B .658 -.079 .737 2525 ---- .889B .610A .889B .644 -.078 5 .722 10 77 2530 ---- .868B .594A .868B .631 -.075 .706 2535 ---- .847B .585A .847B .618 -.074 .692 2540 ---- .833B .573A .833B .605 -.072 .677 6 2545 ---- .812B .561A .812B .592 -.071 .663 8 2550 ---- .798B .544A .798B .580 -.069 .649 1 215 2555 ---- .784B .533A .784B .568 -.068 .636 3 2560 ---- .763B .526A .763B .556 -.067 .623 2565 ---- .749B .512A .749B .545 -.065 .610 1 1 2570 .531 .735B .502A .545B .533 -.064 4 .597 7 2575 ---- .721B .493A .721B .522 -.063 .585 12 2580 ---- .707B .481A .707B .512 -.060 .572 2585 ---- .690B .472A .690B .501 -.060 .561 2590 ---- .678B .462A .678B .491 -.058 .549 5 2595 ---- .660B .454A .660B .481 -.057 .538 2600 .468 .648B .445A .481B .471 -.056 108 .527 10 731 2605 ---- .636B .435A .636B .462 -.054 .516 2 2610 ---- .624B .428A .624B .452 -.053 .505 1 2615 ---- .606B .420A .606B .443 -.052 .495 1 2620 ---- .594B .411A .594B .434 -.051 .485 2 2625 ---- .582B .401A .582B .426 -.049 .475 5 167 2630 ---- .570B .393A .570B .417 -.048 .465 2635 ---- .558B .386A .558B .409 -.047 .456 2640 ---- .547B .378A .547B .401 -.046 .447 2645 ---- .541B .372A .541B .393 -.045 .438 2650 ---- .532B .363A .532B .385 -.044 .429 132 2655 ---- .521B .357A .521B .378 -.043 .421 2660 ---- .511B .350A .511B .370 -.042 .412 2665 ---- .500B .344A .500B .363 -.041 .404 2675 .353 .480B .331A .331A .349 -.039 1 .388 89 2700 .430 .435B .301A .435B .317 -.035 2 .352 10 1688 2725 .340 .394B .275A .275A .288 -.031 5 .319 62 2750 .280 .358B .251A .256 .263 -.027 11 .290 581 2775 .239 .326B .231A .244B .240 -.024 7 .264 127 2800 .286 .297B .212A .212A .220 -.021 46 .241 28 947 2825 ---- .271B .194A .271B .202 -.019 .221 7 2850 .198 .248B .178A .180A .185 -.017 2 .202 613 2875 ---- .227B .167A .227B .171 -.015 .186 103 2900 ---- .209B .155A .209B .158 -.013 2 .171 288 2925 ---- .192B .143A .192B .146 -.012 10 .158 1 60 2950 ---- .177B .133A .177B .135 -.011 .146 74 2975 ---- .163B .124A .163B .126 -.009 .135 90 3000 .139 .151B .115 .116B .117 -.008 17 .125 3409 3025 ---- .140B .108A .140B .109 -.008 .117 36 3050 ---- .130B .101A .130B .102 -.007 .109 25 3075 ---- .121B .094A .121B .095 -.006 .101 16 3100 .092 .112B .088A .091A .090 -.005 3 .095 1 115 3125 ---- .105B .083A .105B .084 -.005 .089 4 3150 ---- .098B .078A .098B .079 -.004 .083 19 3175 ---- .091B .074A .091B .075 -.003 .078 6 3200 .070 .085B .069A .072A .071 -.003 12 .074 1 656 3225 ---- .080B .066A .080B .067 -.003 .070 25 3250 .063 .075B .062A .063 .063 -.003 9 .066 463 3275 ---- .071B .059A .071B .060 -.002 .062 3 3300 ---- .066B .056A .066B .057 -.002 4 .059 5 454 3325 ---- .063B .054A .063B .054 -.002 .056 38 3350 ---- .059B .051A .059B .052 -.001 .053 7 3375 ---- .056B .049A .056B .049 -.001 .050 33 3400 ---- .053B .046A .053B .047 -.001 .048 3 667 3425 ---- .050B .044A .050B .045 -.001 .046 5 3450 ---- .047B .042A .047B .043 .000 .043 19 3475 ---- .045B .040A .045B .041 .000 .041 1 3500 ---- .042B .038A .042B .040 .000 .040 1570 3525 ---- .040B .037A .040B .038 .000 .038 14 3550 ---- .038B .035A .038B .037 +.001 .036 24 3575 ---- .036B .034A .036B .035 .000 .035 5 3600 ---- .035B .032A .035B .034 +.001 .033 4 159 3625 ---- .033B .031A .033B .033 +.001 .032 5 3650 ---- .032B .030A .032B .031 .000 .031 2 10 4000 .025 .025 .025 .025 .020 +.001 50 .019 7 1967 4500 ---- ---- ---- ---- .013 +.001 .012 137 5000 ---- ---- ---- ---- .010 +.001 .009 415 6000 ---- ---- ---- ---- .006 -.001 .007 88 7000 ---- ---- ---- ---- .004 -.002 .006 60 8000 ---- ---- ---- ---- .003 -.002 .005 10 9000 ---- ---- ---- ---- .002 -.001 .003 10000 ---- ---- ---- ---- .002 .000 .002 58 SO OCT23 Silver Option CALL 1350 ---- ---- ---- ---- 10.864 -.230 11.094 1375 ---- ---- ---- ---- 10.614 -.230 10.844 1400 ---- ---- ---- ---- 10.364 -.230 10.594 1425 ---- ---- ---- ---- 10.114 -.230 10.344 1450 ---- ---- ---- ---- 9.864 -.230 10.094 1475 ---- ---- ---- ---- 9.614 -.230 9.844 1500 ---- ---- ---- ---- 9.364 -.230 9.594 1525 ---- ---- ---- ---- 9.114 -.230 9.344 1550 ---- ---- ---- ---- 8.864 -.230 9.094 1575 ---- ---- ---- ---- 8.614 -.230 8.844 1600 ---- ---- ---- ---- 8.364 -.230 8.594 1625 ---- ---- ---- ---- 8.114 -.230 8.344 1650 ---- ---- ---- ---- 7.864 -.230 8.094 1675 ---- ---- ---- ---- 7.614 -.230 7.844 1700 ---- ---- ---- ---- 7.364 -.230 7.594 1725 ---- ---- ---- ---- 7.115 -.229 7.344 1750 ---- ---- ---- ---- 6.866 -.229 7.095 1775 ---- ---- ---- ---- 6.619 -.228 6.847 1800 ---- ---- ---- ---- 6.373 -.226 6.599 1825 ---- ---- ---- ---- 6.128 -.225 6.353 1850 ---- ---- ---- ---- 5.884 -.224 6.108 1875 ---- ---- ---- ---- 5.641 -.224 5.865 46 1900 ---- ---- ---- ---- 5.401 -.222 5.623 1925 ---- ---- 5.030A 5.030A 5.162 -.220 5.382 1950 ---- 5.310B 4.794A 5.310B 4.924 -.220 5.144 1975 ---- 5.316B 4.560A 5.316B 4.690 -.217 4.907 2000 ---- 5.082B 4.329A 5.082B 4.458 -.215 4.673 3 2025 ---- 4.848B 4.102A 4.848B 4.229 -.213 4.442 2050 ---- 4.614B 3.878A 4.614B 4.003 -.211 4.214 2075 ---- 4.380B 3.659A 4.380B 3.782 -.207 3.989 2100 ---- 4.158B 3.443A 4.158B 3.565 -.203 3.768 5 2125 ---- 3.936B 3.234A 3.936B 3.353 -.199 3.552 2150 ---- 3.714B 3.030A 3.714B 3.146 -.195 3.341 1 2175 ---- 3.504B 2.833A 3.504B 2.946 -.189 3.135 2200 ---- 3.290B 2.644A 3.290B 2.752 -.183 2.935 2225 ---- 3.094B 2.461A 3.094B 2.566 -.176 2.742 2250 2.391 2.898B 2.287A 2.287A 2.387 -.169 1 2.556 2275 ---- 2.709B 2.121A 2.709B 2.216 -.162 2.378 1 2300 ---- 2.527B 1.964A 2.527B 2.054 -.154 2.208 4 2325 ---- 2.352B 1.815A 2.352B 1.901 -.145 2.046 2 2350 ---- 2.184B 1.676A 2.184B 1.756 -.138 1.894 1 2375 ---- 2.024B 1.544A 2.024B 1.620 -.130 1.750 1 2400 ---- 1.880B 1.421A 1.880B 1.493 -.122 1.615 3 2425 ---- 1.736B 1.308A 1.736B 1.375 -.114 1.489 1 2450 ---- 1.600B 1.203A 1.600B 1.265 -.107 1.372 4 25 2475 ---- 1.480B 1.106A 1.480B 1.163 -.100 1.263 2500 ---- 1.368B 1.018A 1.368B 1.068 -.094 1.162 11 2525 ---- 1.256B .935A 1.256B .982 -.087 1.069 7 2550 ---- 1.160B .861A 1.160B .902 -.081 .983 20 2575 ---- 1.064B .793A 1.064B .829 -.075 .904 16 2600 ---- .980B .730A .980B .763 -.069 .832 81 2625 ---- .903B .673A .903B .702 -.064 .766 5 2650 ---- .833B .620A .833B .647 -.059 .706 325 2675 ---- .770B .573A .770B .597 -.054 .651 178 2700 ---- .708B .531A .708B .551 -.050 .601 61 2725 ---- .660B .494A .660B .510 -.046 .556 1 2750 ---- .612B .459A .612B .473 -.042 .515 1 2775 ---- .567B .427A .567B .439 -.038 .477 18 2800 ---- .526B .398A .526B .409 -.034 .443 34 2825 ---- .489B .371A .489B .381 -.031 .412 11 2850 ---- .455B .347A .455B .356 -.027 .383 23 2875 ---- .424B .325A .424B .333 -.025 .358 13 2900 ---- .395B .304A .395B .311 -.023 .334 8 2925 ---- .369B .286A .369B .292 -.020 .312 7 2950 ---- .345B .268A .345B .274 -.019 .293 29 2975 ---- .324B .251A .324B .258 -.016 .274 15 3000 ---- .303B .236A .303B .242 -.016 .258 147 3025 ---- .285B .224A .285B .228 -.014 .242 1 3050 ---- .268B .212A .268B .215 -.013 .228 3075 ---- .252B .200A .252B .203 -.012 .215 7 3100 ---- .237B .190A .237B .192 -.011 .203 60 3125 ---- .223B .180A .223B .181 -.011 .192 7 3150 ---- .210B .170A .210B .171 -.010 .181 6 3175 ---- .199B .161A .199B .162 -.010 .172 13 3200 ---- .188B .153A .188B .154 -.008 .162 1 78 3225 ---- .178B .146A .178B .146 -.008 .154 1 3250 ---- .168B .138A .168B .139 -.007 .146 3275 ---- .159B .132A .159B .132 -.007 .139 1 3300 ---- .151B .125A .151B .126 -.006 .132 5 3325 ---- .143B .119A .143B .120 -.005 .125 2 3350 ---- .136B .114A .136B .114 -.005 2 .119 2 3375 ---- .129B .109A .129B .109 -.005 .114 3 3400 ---- .123B .104A .123B .104 -.004 .108 12 3425 ---- .117B .099A .117B .100 -.003 .103 3450 ---- .112B .095A .112B .096 -.003 .099 3475 ---- .107B .091A .107B .092 -.002 .094 27 3500 ---- .102B .087A .102B .088 -.002 .090 118 3525 ---- .097B .084A .097B .085 -.002 .087 21 3550 ---- .093B .080A .093B .081 -.002 .083 21 3575 ---- .089B .077A .089B .078 -.002 .080 3600 ---- .085B .074A .085B .076 -.001 .077 1 81 3625 ---- .082B .071A .082B .073 -.001 .074 3650 .067 .078B .067 .067 .070 -.001 14 .071 1 3675 ---- .075B .066A .075B .068 .000 .068 32 SO NOV23 Silver Option CALL 1350 ---- ---- ---- ---- 10.864 -.230 11.094 1375 ---- ---- ---- ---- 10.614 -.230 10.844 1400 ---- ---- ---- ---- 10.364 -.230 10.594 1425 ---- ---- ---- ---- 10.114 -.230 10.344 1450 ---- ---- ---- ---- 9.864 -.230 10.094 1475 ---- ---- ---- ---- 9.614 -.230 9.844 1500 ---- ---- ---- ---- 9.364 -.230 9.594 1525 ---- ---- ---- ---- 9.114 -.230 9.344 1550 ---- ---- ---- ---- 8.864 -.230 9.094 1575 ---- ---- ---- ---- 8.614 -.230 8.844 1600 ---- ---- ---- ---- 8.364 -.230 8.594 1625 ---- ---- ---- ---- 8.114 -.230 8.344 1650 ---- ---- ---- ---- 7.864 -.230 8.094 1675 ---- ---- ---- ---- 7.615 -.229 7.844 1700 ---- ---- ---- ---- 7.368 -.228 7.596 1725 ---- ---- ---- ---- 7.121 -.228 7.349 1750 ---- ---- ---- ---- 6.876 -.226 7.102 1775 ---- ---- ---- ---- 6.632 -.225 6.857 1800 ---- ---- ---- ---- 6.390 -.224 6.614 1825 ---- ---- ---- ---- 6.149 -.223 6.372 1850 ---- ---- 5.779A 5.779A 5.910 -.221 6.131 1875 ---- 5.895B 5.542A 5.895B 5.672 -.220 5.892 1900 ---- 6.066B 5.308A 6.066B 5.437 -.218 5.655 1925 ---- 5.826B 5.076A 5.826B 5.204 -.216 5.420 1950 ---- 5.592B 4.847A 5.592B 4.974 -.214 5.188 1975 ---- 5.358B 4.621A 5.358B 4.746 -.212 4.958 2000 ---- 5.130B 4.398A 5.130B 4.522 -.209 4.731 2025 ---- 4.900B 4.179A 4.900B 4.302 -.206 4.508 2050 ---- 4.676B 3.964A 4.676B 4.085 -.203 4.288 2075 ---- 4.452B 3.754A 4.452B 3.873 -.199 4.072 2100 ---- 4.235B 3.550A 4.235B 3.666 -.195 6 3.861 2125 ---- 4.025B 3.351A 4.025B 3.464 -.191 3.655 2150 ---- 3.815B 3.159A 3.815B 3.267 -.187 3.454 2175 ---- 3.612B 2.973A 3.612B 3.077 -.181 3.258 2200 ---- 3.416B 2.793A 3.416B 2.894 -.175 3.069 2225 ---- 3.224B 2.619A 3.224B 2.718 -.168 2.886 2250 ---- 3.040B 2.456A 3.040B 2.549 -.161 2.710 2275 ---- 2.856B 2.295A 2.856B 2.387 -.154 2.541 1 2300 ---- 2.688B 2.146A 2.688B 2.233 -.147 4 2.380 2325 ---- 2.520B 2.005A 2.520B 2.086 -.140 2.226 2350 ---- 2.360B 1.872A 2.360B 1.948 -.133 2.081 3 2375 ---- 2.216B 1.745A 2.216B 1.817 -.127 1.944 2400 ---- 2.070B 1.627A 2.070B 1.694 -.120 1.814 2425 ---- 1.935B 1.516A 1.935B 1.578 -.115 1.693 2 2450 ---- 1.809B 1.413A 1.809B 1.470 -.108 2 1.578 1 2475 ---- 1.692B 1.316A 1.692B 1.369 -.102 1.471 2 2500 ---- 1.575B 1.225A 1.575B 1.275 -.096 1.371 2 2525 ---- 1.467B 1.143A 1.467B 1.187 -.091 1.278 2550 ---- 1.368B 1.065A 1.368B 1.106 -.085 1.191 2575 ---- 1.280B .994A 1.280B 1.031 -.079 1.110 3 2600 ---- 1.192B .928A 1.192B .962 -.073 1.035 2625 ---- 1.112B .867A 1.112B .897 -.069 .966 2650 ---- 1.040B .811A 1.040B .838 -.064 .902 2675 ---- .976B .759A .976B .784 -.058 .842 2700 ---- .912B .710A .912B .733 -.055 2 .788 2725 ---- .850B .666A .850B .687 -.050 .737 2750 ---- .800B .627A .800B .644 -.047 .691 11 2775 ---- .752B .588A .752B .605 -.043 .648 2800 ---- .708B .554A .708B .568 -.040 .608 404 2825 ---- .665B .523A .665B .535 -.037 .572 2850 ---- .626B .492A .626B .504 -.034 .538 2875 ---- .589B .465A .589B .475 -.032 .507 2900 ---- .555B .441A .555B .449 -.030 13 .479 1 2 2925 ---- .524B .418A .524B .425 -.027 .452 2950 ---- .495B .394A .495B .402 -.025 .427 3 2975 ---- .468B .376A .468B .381 -.024 .405 3000 ---- .443B .355A .443B .361 -.022 .383 3025 ---- .420B .337A .420B .343 -.021 .364 3050 ---- .398B .321A .398B .326 -.019 .345 3075 ---- .378B .306A .378B .310 -.018 .328 3100 ---- .359B .292A .359B .296 -.016 6 .312 7 3125 ---- .341B .278A .341B .282 -.015 .297 3150 ---- .325B .265A .325B .269 -.014 .283 3175 ---- .309B .254A .309B .256 -.014 .270 3200 ---- .294B .243A .294B .245 -.012 .257 1 3225 ---- .280B .232A .280B .234 -.012 .246 3250 ---- .267B .222A .267B .224 -.011 .235 3275 ---- .255B .212A .255B .214 -.010 .224 1 3300 ---- .244B .204A .244B .205 -.009 13 .214 1 1 3325 ---- .233B .195A .233B .196 -.009 .205 3350 ---- .223B .187A .223B .188 -.008 .196 3375 ---- .213B .179A .213B .180 -.008 .188 3400 ---- .204B .173A .204B .173 -.007 .180 1 3425 ---- .195B .166A .195B .166 -.007 .173 3450 ---- .187B .159A .187B .160 -.006 .166 3475 ---- .179B .154A .179B .153 -.007 .160 3500 ---- .172B .147A .172B .148 -.005 .153 3525 ---- .165B .142A .165B .142 -.006 .148 3550 ---- .158B .137A .158B .137 -.005 .142 3575 ---- .152B .132A .152B .132 -.005 .137 3600 ---- .146B .128A .146B .128 -.004 .132 1 3625 ---- .141B .122A .141B .124 -.004 .128 3650 ---- .135B .118A .135B .120 -.004 .124 18 3675 ---- .130B .115A .130B .116 -.003 .119 1 1 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 17.114 -.230 17.344 750 ---- ---- ---- ---- 16.864 -.230 17.094 775 ---- ---- ---- ---- 16.614 -.230 16.844 800 ---- ---- ---- ---- 16.364 -.230 16.594 1 825 ---- ---- ---- ---- 16.114 -.230 16.344 850 ---- ---- ---- ---- 15.864 -.230 16.094 875 ---- ---- ---- ---- 15.614 -.230 15.844 900 ---- ---- ---- ---- 15.364 -.230 15.594 925 ---- ---- ---- ---- 15.114 -.230 15.344 950 ---- ---- ---- ---- 14.864 -.230 15.094 975 ---- ---- ---- ---- 14.614 -.230 14.844 1000 ---- ---- ---- ---- 14.364 -.230 14.594 1025 ---- ---- ---- ---- 14.114 -.230 14.344 1050 ---- ---- ---- ---- 13.864 -.230 14.094 1075 ---- ---- ---- ---- 13.614 -.230 13.844 1100 ---- ---- ---- ---- 13.364 -.230 13.594 1125 ---- ---- ---- ---- 13.114 -.230 13.344 1150 ---- ---- ---- ---- 12.864 -.230 13.094 1175 ---- ---- ---- ---- 12.614 -.230 12.844 1200 ---- ---- ---- ---- 12.364 -.230 12.594 1225 ---- ---- ---- ---- 12.114 -.230 12.344 1250 ---- ---- ---- ---- 11.864 -.230 12.094 1275 ---- ---- ---- ---- 11.614 -.230 11.844 1300 ---- ---- ---- ---- 11.364 -.230 11.594 1325 ---- ---- ---- ---- 11.114 -.230 11.344 1350 ---- ---- ---- ---- 10.864 -.230 11.094 1375 ---- ---- ---- ---- 10.614 -.230 10.844 1400 ---- ---- ---- ---- 10.364 -.230 10.594 1425 ---- ---- ---- ---- 10.114 -.230 10.344 1450 ---- ---- ---- ---- 9.864 -.230 10.094 1475 ---- ---- ---- ---- 9.614 -.230 9.844 1500 ---- ---- ---- ---- 9.364 -.230 9.594 4 1525 ---- ---- ---- ---- 9.114 -.230 9.344 1550 ---- ---- ---- ---- 8.864 -.230 9.094 1575 ---- ---- ---- ---- 8.614 -.230 8.844 1600 ---- ---- ---- ---- 8.364 -.230 8.594 1625 ---- ---- ---- ---- 8.115 -.229 8.344 1650 ---- ---- ---- ---- 7.867 -.229 8.096 1675 ---- ---- ---- ---- 7.621 -.227 7.848 1700 ---- ---- ---- ---- 7.376 -.226 7.602 15 1725 ---- ---- ---- ---- 7.132 -.225 7.357 1750 ---- ---- ---- ---- 6.890 -.224 7.114 28 1775 ---- ---- ---- ---- 6.649 -.224 6.873 19 1800 ---- ---- 6.283A 6.283A 6.411 -.222 6.633 10 12 1825 ---- 6.459B 6.047A 6.459B 6.174 -.220 6.394 1850 ---- 6.560B 5.814A 6.560B 5.940 -.218 6.158 5 6 1875 ---- 6.328B 5.582A 6.328B 5.707 -.217 5.924 2 1900 ---- 6.096B 5.354A 6.096B 5.478 -.214 5.692 3 1925 ---- 5.856B 5.128A 5.856B 5.251 -.212 5.463 2 1950 ---- 5.625B 4.905A 5.625B 5.027 -.210 5.237 4 1975 ---- 5.400B 4.686A 5.400B 4.807 -.207 5.014 2000 ---- 5.175B 4.470A 5.175B 4.590 -.204 4.794 17 2025 ---- 4.959B 4.259A 4.959B 4.377 -.200 4.577 2050 ---- 4.734B 4.053A 4.734B 4.169 -.196 4.365 2075 ---- 4.527B 3.853A 4.527B 3.965 -.192 4.157 2100 ---- 4.310B 3.658A 4.310B 3.767 -.187 3.954 6 2125 ---- 4.110B 3.467A 4.110B 3.574 -.183 3.757 100 2150 ---- 3.910B 3.284A 3.910B 3.386 -.178 3.564 2175 ---- 3.710B 3.106A 3.710B 3.205 -.173 3.378 60 2200 3.260 3.530B 2.935A 2.935A 3.030 -.167 8 3.197 9 2225 ---- 3.344B 2.772A 3.344B 2.862 -.161 3.023 2250 ---- 3.168B 2.614A 3.168B 2.701 -.155 2.856 16 2275 ---- 2.992B 2.464A 2.992B 2.546 -.149 2.695 227 2300 2.680 2.827B 2.321A 2.321A 2.399 -.143 4 2.542 13 63 2325 ---- 2.673B 2.185A 2.673B 2.259 -.136 2.395 75 2350 2.072 2.519B 2.056A 2.094B 2.126 -.130 1 2.256 12 2375 1.952 2.376B 1.934A 1.976B 2.000 -.123 2 2.123 13 2400 1.835 2.244B 1.819A 1.859B 1.881 -.117 2 1.998 4 231 2425 1.783 2.112B 1.710A 1.745B 1.768 -.111 4 1.879 2 19 2450 ---- 1.992B 1.607A 1.992B 1.662 -.106 1.768 128 2475 ---- 1.872B 1.511A 1.872B 1.562 -.100 1.662 3 29 2500 1.485 1.764B 1.421A 1.421A 1.469 -.094 5 1.563 6 380 2525 ---- 1.658B 1.337A 1.658B 1.381 -.089 1.470 9 2550 1.268 1.561B 1.258A 1.258A 1.298 -.085 5 1.383 126 2575 ---- 1.476B 1.183A 1.476B 1.221 -.080 1.301 140 2600 ---- 1.384B 1.115A 1.384B 1.149 -.076 1.225 2 430 2625 ---- 1.308B 1.051A 1.308B 1.082 -.071 1.153 326 2650 .999 1.232B .992A .992A 1.020 -.067 2 1.087 240 2675 ---- 1.159B .936A 1.159B .962 -.063 1.025 1 2700 ---- 1.093B .885A 1.093B .907 -.060 .967 9 764 2725 ---- 1.034B .837A 1.034B .857 -.056 .913 2 2750 .800 .979B .791A .818B .810 -.053 1 .863 4 95 2775 .753 .924B .751A .758B .767 -.049 7 .816 2800 .750 .872B .710 .717B .726 -.046 9 .772 798 2825 .677 .834B .676A .681B .689 -.042 14 .731 2 277 2850 ---- .790B .641A .790B .653 -.040 .693 34 2875 ---- .749B .611A .749B .621 -.037 .658 210 2900 ---- .711B .580A .711B .590 -.035 .625 1 275 2925 ---- .676B .555A .676B .561 -.033 .594 282 2950 .526 .642B .526 .527B .535 -.030 3 .565 6 2975 ---- .611B .505A .611B .509 -.029 .538 5 3000 .542 .582B .482A .510B .486 -.027 13 .513 6 3650 3025 ---- .555B .460A .555B .464 -.026 .490 35 3050 .468 .529B .440A .469B .443 -.024 4 .467 23 3075 ---- .505B .420A .505B .423 -.023 .446 151 3100 ---- .483B .403A .483B .405 -.022 .427 299 3125 ---- .461B .385A .461B .388 -.020 .408 5 3150 ---- .441B .370A .441B .371 -.020 .391 11 3175 ---- .422B .355A .422B .356 -.019 .375 2 3200 ---- .404B .341A .404B .341 -.018 2 .359 4 461 3225 ---- .388B .327A .388B .328 -.016 .344 3250 ---- .371B .315A .371B .315 -.016 .331 141 3275 ---- .356B .302A .356B .302 -.016 .318 3300 .290 .342B .290 .290 .291 -.014 1 .305 1 78 3325 ---- .328B .281A .328B .280 -.014 .294 1 3350 ---- .315B .271A .315B .269 -.013 .282 80 3375 ---- .303B .261A .303B .259 -.013 .272 3400 .250 .291B .250 .250 .250 -.012 1 .262 8 3425 ---- .280B .243A .280B .241 -.011 .252 3450 ---- .270B .235A .270B .232 -.011 .243 10 3475 ---- .260B .227A .260B .224 -.011 .235 1 3500 ---- .250B .219A .250B .217 -.009 1 .226 1 2666 3525 ---- .241B .212A .241B .209 -.010 .219 3550 ---- .232B .205A .232B .202 -.009 .211 2 3575 ---- .224B .198A .224B .195 -.009 .204 3600 ---- .216B .191A .216B .189 -.008 .197 144 3625 ---- .209B .185A .209B .183 -.008 .191 5 3650 ---- .201B .180A .201B .177 -.008 .185 2 3675 ---- .194B .173A .194B .171 -.008 .179 3700 ---- .188B .168A .188B .166 -.007 .173 77 3725 ---- .181B .164A .181B .160 -.007 .167 5 3750 ---- .175B .158A .175B .155 -.007 .162 4 3775 ---- .170B .153A .170B .151 -.006 .157 2 3800 ---- .164B .150A .164B .146 -.006 .152 2 3825 ---- .159B .145A .159B .142 -.006 .148 2 3850 ---- .154B .141A .154B .137 -.006 .143 3 3875 ---- .149B .136A .149B .133 -.006 .139 3900 ---- .144B .133A .144B .129 -.006 .135 1 3925 ---- .140B .129A .140B .126 -.005 .131 1 3950 ---- .135B .126A .135B .122 -.005 .127 11 3975 ---- .131B .122A .131B .119 -.005 .124 4000 ---- .127B .119A .127B .115 -.005 .120 1983 4025 ---- .124B .116A .123B .112 -.005 .117 4050 ---- .120B .113A .120B .109 -.005 .114 4075 ---- .117B ---- .116B .106 -.004 .110 4500 ---- .074B ---- .072B .071 +.001 .070 143 5000 ---- ---- ---- ---- .049 +.004 .045 1889 6000 ---- ---- ---- ---- .029 +.005 .024 351 7000 ---- ---- ---- ---- .020 +.004 .016 22 7500 ---- ---- ---- ---- .018 +.004 .014 55 8000 ---- ---- ---- ---- .016 +.003 .013 9000 ---- ---- ---- ---- .014 +.002 .012 5 10000 ---- ---- ---- ---- .012 +.001 .011 102 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.699 -.222 13.921 1125 ---- ---- ---- ---- 13.449 -.222 13.671 1150 ---- ---- ---- ---- 13.199 -.222 13.421 1175 ---- ---- ---- ---- 12.949 -.222 13.171 1200 ---- ---- ---- ---- 12.699 -.222 12.921 1225 ---- ---- ---- ---- 12.449 -.222 12.671 1250 ---- ---- ---- ---- 12.199 -.222 12.421 1275 ---- ---- ---- ---- 11.949 -.222 12.171 1300 ---- ---- ---- ---- 11.699 -.222 11.921 1325 ---- ---- ---- ---- 11.449 -.222 11.671 1350 ---- ---- ---- ---- 11.199 -.222 11.421 1375 ---- ---- ---- ---- 10.949 -.222 11.171 1400 ---- ---- ---- ---- 10.699 -.222 10.921 1425 ---- ---- ---- ---- 10.449 -.222 10.671 1450 ---- ---- ---- ---- 10.199 -.222 10.421 1475 ---- ---- ---- ---- 9.949 -.222 10.171 1500 ---- ---- ---- ---- 9.699 -.222 9.921 1525 ---- ---- ---- ---- 9.449 -.222 9.671 1550 ---- ---- ---- ---- 9.201 -.221 9.422 1575 ---- ---- ---- ---- 8.954 -.220 9.174 1600 ---- ---- ---- ---- 8.709 -.219 8.928 1625 ---- ---- ---- ---- 8.465 -.218 8.683 1650 ---- ---- ---- ---- 8.223 -.217 8.440 2 1675 ---- ---- ---- ---- 7.983 -.216 8.199 3 1700 ---- ---- ---- ---- 7.745 -.215 7.960 1725 ---- ---- 7.385A 7.385A 7.509 -.214 10 7.723 1750 ---- 7.880B 7.152A 7.880B 7.276 -.212 7 7.488 1775 ---- 7.650B 6.921A 7.650B 7.044 -.211 7.255 1800 ---- 7.410B 6.693A 7.410B 6.816 -.209 7.025 1825 ---- 7.180B 6.468A 7.180B 6.590 -.207 6.797 1850 ---- 6.952B 6.246A 6.952B 6.366 -.205 6.571 1875 ---- 6.732B 6.027A 6.732B 6.146 -.203 6.349 1900 ---- 6.501B 5.811A 6.501B 5.929 -.201 6.130 1925 ---- 6.281B 5.599A 6.281B 5.715 -.198 5.913 1950 ---- 6.072B 5.389A 6.072B 5.505 -.196 5.701 1975 ---- 5.852B 5.185A 5.852B 5.299 -.192 5.491 2000 ---- 5.640B 4.985A 5.640B 5.096 -.190 5.286 2025 ---- 5.436B 4.789A 5.436B 4.898 -.187 5.085 2050 ---- 5.232B 4.598A 5.232B 4.704 -.183 4.887 2075 ---- 5.028B 4.411A 5.028B 4.515 -.179 4.694 2100 ---- 4.836B 4.230A 4.836B 4.330 -.176 4.506 2125 ---- 4.654B 4.053A 4.654B 4.150 -.173 4.323 2150 ---- 4.459B 3.881A 4.459B 3.976 -.168 4.144 2175 ---- 4.277B 3.714A 4.277B 3.807 -.163 3.970 2200 ---- 4.108B 3.555A 4.108B 3.643 -.159 3.802 2225 ---- 3.939B 3.398A 3.939B 3.484 -.155 3.639 2250 ---- 3.770B 3.250A 3.770B 3.331 -.151 3.482 2275 ---- 3.612B 3.104A 3.612B 3.183 -.146 3.329 2300 ---- 3.458B 2.967A 3.458B 3.040 -.143 3.183 26 2325 ---- 3.304B 2.834A 3.304B 2.903 -.139 3.042 1 2350 ---- 3.164B 2.706A 3.164B 2.772 -.134 2.906 2375 ---- 3.024B 2.584A 3.024B 2.645 -.131 2.776 2400 2.677 2.898B 2.468A 2.793B 2.525 -.126 1 2.651 92 2425 ---- 2.772B 2.357A 2.772B 2.410 -.122 2.532 1 2450 ---- 2.646B 2.251A 2.646B 2.300 -.118 2.418 1 2475 ---- 2.523B 2.150A 2.523B 2.196 -.114 2.310 2500 ---- 2.411B 2.055A 2.411B 2.097 -.110 1 2.207 28 2525 ---- 2.310B 1.964A 2.310B 2.003 -.106 2.109 28 2550 ---- 2.212B 1.878A 2.212B 1.914 -.102 2.016 2575 ---- 2.114B 1.796A 2.114B 1.830 -.098 1.928 2600 ---- 2.016B 1.719A 2.016B 1.750 -.094 1 1.844 225 2625 ---- 1.932B 1.646A 1.932B 1.675 -.090 1.765 2650 ---- 1.848B 1.577A 1.848B 1.604 -.086 1.690 120 2675 ---- 1.767B 1.511A 1.767B 1.536 -.083 1.619 2700 ---- 1.694B 1.449A 1.694B 1.473 -.078 1.551 8 2725 ---- 1.624B 1.390A 1.624B 1.412 -.076 1.488 2 2750 ---- 1.556B 1.335A 1.556B 1.355 -.072 1.427 1 2775 ---- 1.498B 1.282A 1.498B 1.300 -.070 1.370 1 2800 1.240 1.432B 1.232A 1.232A 1.249 -.066 1 1.315 101 2825 ---- 1.378B 1.184A 1.378B 1.200 -.063 1.263 2850 ---- 1.326B 1.139A 1.326B 1.153 -.061 1.214 2875 ---- 1.274B 1.096A 1.274B 1.109 -.058 1.167 2900 ---- 1.222B 1.052A 1.222B 1.067 -.056 1.123 227 2925 ---- 1.174B 1.013A 1.174B 1.027 -.054 1.081 2950 ---- 1.129B .976A 1.129B .989 -.051 1.040 2975 ---- 1.096B .941A 1.096B .953 -.049 1.002 10 3000 .982 1.056B .907A 1.014B .919 -.047 2 .966 54 3025 ---- 1.018B .875A 1.018B .886 -.045 .931 3050 ---- .981B .845A .981B .855 -.043 .898 3075 ---- .946B .816A .946B .825 -.041 .866 3100 .790 .913B .788A .795B .796 -.040 1 .836 1 3125 ---- .881B .762A .881B .769 -.038 .807 3150 ---- .851B .737A .851B .742 -.037 .779 3175 ---- .822B .713A .822B .717 -.036 .753 3200 ---- .794B .689A .794B .694 -.034 .728 1 3225 ---- .768B .667A .768B .671 -.033 .704 3250 ---- .742B .646A .742B .649 -.032 .681 3275 ---- .718B .626A .718B .628 -.031 .659 3300 ---- .695B .607A .695B .609 -.029 .638 91 3325 ---- .673B .589A .673B .590 -.028 .618 3350 ---- .651B .571A .651B .571 -.027 .598 8 3375 ---- .631B .554A .631B .554 -.026 .580 9 3400 ---- .612B .538A .612B .538 -.024 .562 159 3425 ---- .593B .522A .593B .522 -.023 .545 3450 ---- .575B .507A .575B .506 -.023 .529 3475 ---- .558B .493A .558B .492 -.021 .513 10 3500 ---- .541B .479A .541B .478 -.021 .499 26 1770 3525 ---- .525B .466A .525B .464 -.020 .484 3550 ---- .510B .453A .510B .451 -.019 .470 3575 ---- .495B .441A .495B .439 -.018 .457 3600 ---- .481B .429A .481B .427 -.018 .445 1 3625 ---- .468B .417A .468B .415 -.017 .432 10 3650 ---- .454B .406A .454B .404 -.017 .421 10 3675 ---- .442B .396A .442B .393 -.016 .409 3700 ---- .430B .386A .430B .383 -.016 .399 14 4000 .287 .313B .287 .289 .283 -.013 18 .296 26 1704 5000 ---- ---- .134A .134A .133 -.006 .139 52 7000 ---- ---- ---- ---- .054 -.002 .056 10000 ---- ---- ---- ---- .026 +.001 .025 1 SO MAY24 Silver Option CALL 1400 ---- ---- ---- ---- 10.919 -.217 11.136 1425 ---- ---- ---- ---- 10.669 -.217 10.886 1450 ---- ---- ---- ---- 10.419 -.217 10.636 1475 ---- ---- ---- ---- 10.169 -.217 10.386 1500 ---- ---- ---- ---- 9.920 -.216 10.136 1525 ---- ---- ---- ---- 9.673 -.215 9.888 1550 ---- ---- ---- ---- 9.428 -.214 9.642 1575 ---- ---- ---- ---- 9.186 -.212 9.398 1600 ---- ---- ---- ---- 8.945 -.211 9.156 1625 ---- ---- ---- ---- 8.707 -.209 8.916 1650 ---- ---- ---- ---- 8.471 -.208 8.679 1675 ---- ---- ---- ---- 8.237 -.206 8.443 1700 ---- ---- ---- ---- 8.005 -.205 8.210 1725 ---- ---- ---- ---- 7.776 -.203 7.979 1750 ---- ---- ---- ---- 7.549 -.201 7.750 1775 ---- ---- ---- ---- 7.324 -.200 7.524 1800 ---- ---- ---- ---- 7.102 -.198 7.300 1825 ---- ---- ---- ---- 6.883 -.196 7.079 1850 ---- ---- ---- ---- 6.666 -.194 6.860 1875 ---- ---- ---- ---- 6.453 -.192 6.645 1900 ---- ---- ---- ---- 6.243 -.190 6.433 1925 ---- ---- ---- ---- 6.036 -.188 6.224 1950 ---- ---- ---- ---- 5.833 -.186 6.019 1975 ---- ---- ---- ---- 5.633 -.184 5.817 2000 ---- ---- ---- ---- 5.438 -.181 5.619 2025 ---- ---- ---- ---- 5.247 -.179 5.426 2050 ---- ---- ---- ---- 5.061 -.176 5.237 2075 ---- ---- ---- ---- 4.878 -.174 5.052 2100 ---- ---- ---- ---- 4.701 -.170 4.871 2125 ---- ---- ---- ---- 4.528 -.168 4.696 2150 ---- ---- ---- ---- 4.360 -.165 4.525 2175 ---- ---- ---- ---- 4.197 -.162 4.359 2200 ---- ---- ---- ---- 4.039 -.159 4.198 2225 ---- ---- ---- ---- 3.887 -.155 4.042 2250 ---- ---- ---- ---- 3.739 -.153 3.892 2275 ---- ---- ---- ---- 3.597 -.149 3.746 2300 ---- ---- ---- ---- 3.460 -.146 3.606 2325 ---- ---- ---- ---- 3.328 -.143 3.471 2350 ---- ---- ---- ---- 3.201 -.139 3.340 2375 ---- ---- ---- ---- 3.078 -.137 3.215 2400 ---- ---- ---- ---- 2.961 -.134 3.095 2425 ---- ---- ---- ---- 2.849 -.130 2.979 2450 ---- ---- ---- ---- 2.741 -.127 2.868 2475 ---- ---- ---- ---- 2.637 -.124 2.761 2500 ---- ---- ---- ---- 2.538 -.121 2.659 2525 ---- ---- ---- ---- 2.443 -.118 2.561 2550 ---- ---- ---- ---- 2.352 -.115 2.467 2575 ---- ---- ---- ---- 2.265 -.112 2.377 2600 ---- ---- ---- ---- 2.182 -.109 2.291 2625 ---- ---- ---- ---- 2.102 -.107 2.209 2650 ---- ---- ---- ---- 2.026 -.104 2.130 2675 ---- ---- ---- ---- 1.954 -.100 2.054 2700 ---- ---- ---- ---- 1.884 -.098 1.982 2725 ---- ---- ---- ---- 1.818 -.096 1.914 2750 ---- ---- ---- ---- 1.755 -.093 1.848 2775 ---- ---- ---- ---- 1.694 -.091 1.785 2800 ---- ---- ---- ---- 1.636 -.088 1.724 2825 ---- ---- ---- ---- 1.581 -.086 1.667 2850 ---- ---- ---- ---- 1.528 -.083 1.611 2875 ---- ---- ---- ---- 1.477 -.081 1.558 2900 ---- ---- ---- ---- 1.428 -.079 1.507 2925 ---- ---- ---- ---- 1.381 -.077 1.458 2950 ---- ---- ---- ---- 1.336 -.075 1.411 2975 ---- ---- ---- ---- 1.292 -.073 1.365 3000 ---- ---- ---- 1.260A 1.250 -.071 1.321 165 3025 ---- ---- ---- ---- 1.209 -.070 1.279 3050 ---- ---- ---- ---- 1.170 -.068 1.238 3075 ---- ---- ---- ---- 1.132 -.066 1.198 3100 ---- ---- ---- ---- 1.096 -.064 1.160 3125 ---- ---- ---- ---- 1.061 -.063 1.124 3150 ---- ---- ---- ---- 1.028 -.061 1.089 3175 ---- ---- ---- ---- .997 -.059 1.056 3200 ---- ---- ---- ---- .967 -.058 1.025 3225 ---- ---- ---- ---- .939 -.056 .995 3250 ---- ---- ---- ---- .912 -.055 .967 3275 ---- ---- ---- ---- .888 -.053 .941 3300 ---- ---- ---- ---- .865 -.052 .917 55 3325 ---- ---- ---- ---- .844 -.051 .895 3350 ---- ---- ---- ---- .825 -.050 .875 3375 ---- ---- ---- ---- .807 -.049 .856 3400 ---- ---- ---- ---- .790 -.048 .838 3425 ---- ---- ---- ---- .775 -.047 .822 3450 ---- ---- ---- ---- .761 -.046 .807 3475 ---- ---- ---- ---- .748 -.045 .793 3500 ---- ---- ---- ---- .735 -.045 .780 3525 ---- ---- ---- ---- .724 -.044 .768 3550 ---- ---- ---- ---- .713 -.043 .756 3575 ---- ---- ---- ---- .703 -.042 .745 3600 ---- ---- ---- ---- .693 -.042 .735 3625 ---- ---- ---- ---- .683 -.042 .725 3650 ---- ---- ---- ---- .674 -.041 .715 3675 ---- ---- ---- ---- .666 -.040 .706 3700 ---- ---- ---- ---- .657 -.040 .697 3725 ---- ---- ---- ---- .650 -.039 .689 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.899 -.211 18.110 750 ---- ---- ---- ---- 17.649 -.211 17.860 775 ---- ---- ---- ---- 17.399 -.211 17.610 800 ---- ---- ---- ---- 17.149 -.211 17.360 825 ---- ---- ---- ---- 16.899 -.211 17.110 850 ---- ---- ---- ---- 16.649 -.211 16.860 875 ---- ---- ---- ---- 16.399 -.211 16.610 900 ---- ---- ---- ---- 16.149 -.211 16.360 925 ---- ---- ---- ---- 15.899 -.211 16.110 950 ---- ---- ---- ---- 15.649 -.211 15.860 975 ---- ---- ---- ---- 15.399 -.211 15.610 1000 ---- ---- ---- ---- 15.149 -.211 15.360 1025 ---- ---- ---- ---- 14.899 -.211 15.110 1050 ---- ---- ---- ---- 14.649 -.211 14.860 1075 ---- ---- ---- ---- 14.399 -.211 14.610 1100 ---- ---- ---- ---- 14.149 -.211 14.360 1125 ---- ---- ---- ---- 13.899 -.211 14.110 1150 ---- ---- ---- ---- 13.649 -.211 13.860 1175 ---- ---- ---- ---- 13.399 -.211 13.610 1200 ---- ---- ---- ---- 13.149 -.211 13.360 1225 ---- ---- ---- ---- 12.899 -.211 13.110 1250 ---- ---- ---- ---- 12.649 -.211 12.860 1275 ---- ---- ---- ---- 12.399 -.211 12.610 1300 ---- ---- ---- ---- 12.149 -.211 12.360 1325 ---- ---- ---- ---- 11.899 -.211 12.110 1350 ---- ---- ---- ---- 11.649 -.211 11.860 1375 ---- ---- ---- ---- 11.399 -.211 11.610 1400 ---- ---- ---- ---- 11.149 -.211 11.360 1425 ---- ---- ---- ---- 10.899 -.211 11.110 1450 ---- ---- ---- ---- 10.650 -.210 10.860 1475 ---- ---- ---- ---- 10.404 -.208 10.612 1500 ---- ---- ---- ---- 10.159 -.207 10.366 1525 ---- ---- ---- ---- 9.915 -.207 10.122 1550 ---- ---- ---- ---- 9.674 -.205 9.879 1575 ---- ---- ---- ---- 9.435 -.204 9.639 1600 ---- ---- ---- ---- 9.198 -.202 9.400 1625 ---- ---- ---- ---- 8.963 -.201 9.164 1650 ---- ---- ---- ---- 8.730 -.200 8.930 1675 ---- ---- ---- ---- 8.500 -.198 8.698 1700 ---- ---- ---- ---- 8.273 -.196 8.469 1725 ---- ---- ---- ---- 8.048 -.195 8.243 1750 ---- ---- ---- ---- 7.826 -.193 8.019 1775 ---- ---- ---- ---- 7.607 -.191 7.798 1800 ---- ---- ---- ---- 7.390 -.190 7.580 1825 ---- ---- ---- ---- 7.177 -.188 7.365 1850 ---- ---- ---- ---- 6.967 -.186 7.153 1875 ---- ---- ---- ---- 6.761 -.184 6.945 1900 ---- ---- ---- ---- 6.558 -.182 6.740 1925 ---- ---- ---- ---- 6.358 -.181 6.539 1950 ---- ---- ---- ---- 6.163 -.178 6.341 1975 ---- ---- ---- ---- 5.971 -.176 6.147 2000 ---- ---- ---- ---- 5.784 -.173 5.957 2025 ---- ---- ---- ---- 5.600 -.171 5.771 2050 ---- ---- ---- ---- 5.421 -.168 5.589 2075 ---- ---- ---- ---- 5.245 -.167 5.412 2100 ---- ---- ---- ---- 5.075 -.163 5.238 2125 ---- ---- ---- ---- 4.908 -.161 5.069 2150 ---- ---- ---- ---- 4.746 -.159 4.905 2175 ---- ---- ---- ---- 4.589 -.156 4.745 2200 ---- ---- ---- ---- 4.436 -.153 4.589 2225 ---- ---- ---- ---- 4.287 -.150 4.437 2250 ---- ---- ---- ---- 4.143 -.147 4.290 2275 ---- ---- ---- ---- 4.003 -.145 4.148 2300 ---- ---- ---- ---- 3.867 -.143 4.010 2325 ---- ---- ---- ---- 3.736 -.140 3.876 2350 ---- ---- ---- ---- 3.609 -.137 3.746 2375 ---- ---- ---- ---- 3.487 -.134 3.621 2400 ---- ---- ---- ---- 3.369 -.131 3.500 83 2425 ---- ---- ---- ---- 3.255 -.128 3.383 2450 ---- ---- ---- ---- 3.145 -.126 3.271 2475 ---- ---- ---- ---- 3.039 -.123 3.162 2500 ---- ---- ---- ---- 2.937 -.120 3.057 2525 ---- ---- ---- ---- 2.839 -.118 2.957 2550 ---- ---- ---- ---- 2.745 -.115 2.860 2575 ---- ---- ---- ---- 2.654 -.112 2.766 2600 ---- ---- ---- ---- 2.567 -.110 2.677 2625 ---- ---- ---- ---- 2.483 -.107 2.590 12 2650 ---- ---- ---- ---- 2.402 -.106 2.508 1 2675 ---- ---- ---- ---- 2.325 -.103 2.428 2700 ---- ---- ---- ---- 2.251 -.101 2.352 5 2725 ---- ---- ---- ---- 2.180 -.098 2.278 2750 ---- ---- ---- ---- 2.112 -.096 2.208 2775 ---- ---- ---- ---- 2.046 -.094 2.140 2800 ---- ---- ---- ---- 1.984 -.091 2.075 93 2825 ---- ---- ---- ---- 1.923 -.090 2.013 2850 ---- ---- ---- ---- 1.865 -.088 1.953 2875 ---- ---- ---- ---- 1.810 -.085 1.895 2900 ---- ---- ---- ---- 1.756 -.084 1.840 2925 ---- ---- ---- ---- 1.705 -.082 1.787 2950 ---- ---- ---- ---- 1.656 -.080 1.736 2975 ---- ---- ---- ---- 1.609 -.077 1.686 3000 ---- ---- ---- ---- 1.563 -.076 1.639 1855 3025 ---- ---- ---- ---- 1.520 -.074 1.594 3050 ---- ---- ---- ---- 1.477 -.073 1.550 3075 ---- ---- ---- ---- 1.437 -.071 1.508 3100 ---- ---- ---- ---- 1.398 -.069 1.467 11 3125 ---- ---- ---- ---- 1.360 -.068 1.428 3150 ---- ---- ---- ---- 1.324 -.067 1.391 3175 ---- ---- ---- ---- 1.289 -.065 1.354 3200 ---- ---- ---- ---- 1.256 -.063 1.319 3225 ---- ---- ---- ---- 1.224 -.062 1.286 3250 ---- ---- ---- ---- 1.192 -.061 1.253 3275 ---- ---- ---- ---- 1.162 -.060 1.222 3300 ---- ---- ---- ---- 1.133 -.059 1.192 3325 ---- ---- ---- ---- 1.106 -.057 1.163 3350 ---- ---- ---- ---- 1.079 -.056 1.135 3375 ---- ---- ---- ---- 1.053 -.054 1.107 3400 ---- ---- ---- ---- 1.028 -.053 1.081 3425 ---- ---- ---- ---- 1.003 -.053 1.056 3450 ---- ---- ---- ---- .980 -.052 1.032 3475 ---- ---- ---- ---- .958 -.050 1.008 3500 ---- ---- ---- ---- .936 -.049 .985 1957 3525 ---- ---- ---- ---- .915 -.048 .963 3550 ---- ---- ---- ---- .895 -.047 .942 3575 ---- ---- ---- ---- .875 -.047 .922 3600 ---- ---- ---- ---- .856 -.046 .902 3625 ---- ---- ---- ---- .838 -.045 .883 3650 ---- ---- ---- ---- .821 -.044 .865 3675 ---- ---- ---- ---- .804 -.043 .847 3700 ---- ---- ---- ---- .787 -.043 .830 3725 ---- ---- ---- ---- .772 -.041 .813 3750 ---- ---- ---- ---- .756 -.041 .797 3775 ---- ---- ---- ---- .742 -.040 .782 3800 ---- ---- ---- ---- .727 -.040 .767 3825 ---- ---- ---- ---- .714 -.038 .752 3850 ---- ---- ---- ---- .700 -.039 .739 3875 ---- ---- ---- ---- .688 -.037 .725 3900 ---- ---- ---- ---- .675 -.037 .712 3925 ---- ---- ---- ---- .663 -.036 .699 3950 ---- ---- ---- ---- .651 -.036 .687 3975 ---- ---- ---- ---- .640 -.035 .675 4000 ---- ---- ---- ---- .629 -.035 .664 4025 ---- ---- ---- ---- .619 -.034 .653 4050 ---- ---- ---- ---- .608 -.034 .642 4075 ---- ---- ---- ---- .599 -.032 .631 4100 ---- ---- ---- ---- .589 -.032 .621 4700 ---- ---- ---- ---- .425 -.024 .449 4900 ---- ---- ---- ---- .389 -.022 .411 5000 ---- ---- ---- ---- .374 -.020 .394 200 7000 ---- ---- ---- ---- .209 -.012 .221 100 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 18.359 -.211 18.570 750 ---- ---- ---- ---- 18.109 -.211 18.320 775 ---- ---- ---- ---- 17.859 -.211 18.070 800 ---- ---- ---- ---- 17.609 -.211 17.820 825 ---- ---- ---- ---- 17.359 -.211 17.570 850 ---- ---- ---- ---- 17.109 -.211 17.320 875 ---- ---- ---- ---- 16.859 -.211 17.070 900 ---- ---- ---- ---- 16.609 -.211 16.820 925 ---- ---- ---- ---- 16.359 -.211 16.570 950 ---- ---- ---- ---- 16.109 -.211 16.320 975 ---- ---- ---- ---- 15.859 -.211 16.070 1000 ---- ---- ---- ---- 15.609 -.211 15.820 1025 ---- ---- ---- ---- 15.359 -.211 15.570 1050 ---- ---- ---- ---- 15.109 -.211 15.320 1075 ---- ---- ---- ---- 14.859 -.211 15.070 1100 ---- ---- ---- ---- 14.609 -.211 14.820 1125 ---- ---- ---- ---- 14.359 -.211 14.570 1150 ---- ---- ---- ---- 14.109 -.211 14.320 1175 ---- ---- ---- ---- 13.859 -.211 14.070 1200 ---- ---- ---- ---- 13.609 -.211 13.820 1225 ---- ---- ---- ---- 13.359 -.211 13.570 1250 ---- ---- ---- ---- 13.109 -.211 13.320 1275 ---- ---- ---- ---- 12.859 -.211 13.070 1300 ---- ---- ---- ---- 12.611 -.209 12.820 1325 ---- ---- ---- ---- 12.364 -.208 12.572 1350 ---- ---- ---- ---- 12.119 -.207 12.326 1375 ---- ---- ---- ---- 11.875 -.207 12.082 1400 ---- ---- ---- ---- 11.633 -.206 11.839 1425 ---- ---- ---- ---- 11.393 -.204 11.597 1450 ---- ---- ---- ---- 11.154 -.203 11.357 1475 ---- ---- ---- ---- 10.917 -.202 11.119 1500 ---- ---- ---- ---- 10.681 -.201 10.882 1525 ---- ---- ---- ---- 10.447 -.199 10.646 1550 ---- ---- ---- ---- 10.214 -.198 10.412 1575 ---- ---- ---- ---- 9.983 -.197 10.180 1600 ---- ---- ---- ---- 9.754 -.196 9.950 1625 ---- ---- ---- ---- 9.526 -.195 9.721 1650 ---- ---- ---- ---- 9.301 -.193 9.494 1675 ---- ---- ---- ---- 9.078 -.191 9.269 1700 ---- ---- ---- ---- 8.857 -.190 9.047 1725 ---- ---- ---- ---- 8.638 -.189 8.827 1750 ---- ---- ---- ---- 8.422 -.188 8.610 1775 ---- ---- ---- ---- 8.209 -.186 8.395 1800 ---- ---- ---- ---- 7.998 -.185 8.183 1825 ---- ---- ---- ---- 7.791 -.182 7.973 1850 ---- ---- ---- ---- 7.586 -.181 7.767 1875 ---- ---- ---- ---- 7.384 -.179 7.563 1900 ---- ---- ---- ---- 7.186 -.177 7.363 1925 ---- ---- ---- ---- 6.991 -.175 7.166 1950 ---- ---- ---- ---- 6.799 -.173 6.972 1975 ---- ---- ---- ---- 6.610 -.172 6.782 2000 ---- ---- ---- ---- 6.425 -.170 6.595 2025 ---- ---- ---- ---- 6.244 -.167 6.411 2050 ---- ---- ---- ---- 6.066 -.166 6.232 2075 ---- ---- ---- ---- 5.892 -.164 6.056 2100 ---- ---- ---- ---- 5.722 -.161 5.883 2125 ---- ---- ---- ---- 5.556 -.159 5.715 2150 ---- ---- ---- ---- 5.395 -.156 5.551 2175 ---- ---- ---- ---- 5.237 -.154 5.391 2200 ---- ---- ---- ---- 5.084 -.152 5.236 2225 ---- ---- ---- ---- 4.935 -.150 5.085 2250 ---- ---- ---- ---- 4.791 -.147 4.938 2275 ---- ---- ---- ---- 4.651 -.146 4.797 2300 ---- ---- ---- ---- 4.516 -.143 4.659 2325 ---- ---- ---- ---- 4.386 -.140 4.526 2350 ---- ---- ---- ---- 4.260 -.138 4.398 2375 ---- ---- ---- ---- 4.139 -.136 4.275 2400 ---- ---- ---- ---- 4.022 -.134 4.156 2425 ---- ---- ---- ---- 3.910 -.131 4.041 2450 ---- ---- ---- ---- 3.802 -.129 3.931 2475 ---- ---- ---- ---- 3.698 -.127 3.825 2500 ---- ---- ---- ---- 3.599 -.124 3.723 2525 ---- ---- ---- ---- 3.504 -.121 3.625 2550 ---- ---- ---- ---- 3.412 -.120 3.532 2575 ---- ---- ---- ---- 3.325 -.117 3.442 2600 ---- ---- ---- ---- 3.241 -.115 3.356 2625 ---- ---- ---- ---- 3.161 -.113 3.274 2650 ---- ---- ---- ---- 3.084 -.111 3.195 2675 ---- ---- ---- ---- 3.010 -.109 3.119 2700 ---- ---- ---- ---- 2.939 -.108 3.047 2725 ---- ---- ---- ---- 2.872 -.105 2.977 2750 ---- ---- ---- ---- 2.807 -.103 2.910 2775 ---- ---- ---- ---- 2.745 -.101 2.846 2800 ---- ---- ---- ---- 2.685 -.099 2.784 2825 ---- ---- ---- ---- 2.627 -.098 2.725 2850 ---- ---- ---- ---- 2.572 -.096 2.668 2875 ---- ---- ---- ---- 2.518 -.095 2.613 2900 ---- ---- ---- ---- 2.467 -.093 2.560 2925 ---- ---- ---- ---- 2.417 -.092 2.509 2950 ---- ---- ---- ---- 2.370 -.090 2.460 2975 ---- ---- ---- ---- 2.324 -.088 2.412 3000 ---- ---- ---- ---- 2.279 -.087 2.366 3025 ---- ---- ---- ---- 2.236 -.086 2.322 3050 ---- ---- ---- ---- 2.195 -.084 2.279 3075 ---- ---- ---- ---- 2.155 -.083 2.238 3100 ---- ---- ---- ---- 2.116 -.081 2.197 3125 ---- ---- ---- ---- 2.078 -.080 2.158 3150 ---- ---- ---- ---- 2.041 -.080 2.121 3175 ---- ---- ---- ---- 2.006 -.078 2.084 3200 ---- ---- ---- ---- 1.971 -.077 2.048 3225 ---- ---- ---- ---- 1.938 -.076 2.014 3250 ---- ---- ---- ---- 1.905 -.075 1.980 1 3275 ---- ---- ---- ---- 1.874 -.073 1.947 3300 ---- ---- ---- ---- 1.843 -.072 1.915 3325 ---- ---- ---- ---- 1.813 -.072 1.885 3350 ---- ---- ---- ---- 1.784 -.071 1.855 3375 ---- ---- ---- ---- 1.756 -.069 1.825 3400 ---- ---- ---- ---- 1.729 -.068 1.797 3425 ---- ---- ---- ---- 1.702 -.067 1.769 3450 ---- ---- ---- ---- 1.676 -.066 1.742 3475 ---- ---- ---- ---- 1.650 -.066 1.716 3500 ---- ---- ---- ---- 1.626 -.064 1.690 1 3525 ---- ---- ---- ---- 1.602 -.064 1.666 3550 ---- ---- ---- ---- 1.579 -.063 1.642 3575 ---- ---- ---- ---- 1.556 -.062 1.618 3600 ---- ---- ---- ---- 1.534 -.062 1.596 3625 ---- ---- ---- ---- 1.513 -.060 1.573 3650 ---- ---- ---- ---- 1.493 -.059 1.552 3675 ---- ---- ---- ---- 1.473 -.058 1.531 3700 ---- ---- ---- ---- 1.453 -.058 1.511 3725 ---- ---- ---- ---- 1.434 -.058 1.492 3750 ---- ---- ---- ---- 1.416 -.057 1.473 3775 ---- ---- ---- ---- 1.399 -.056 1.455 3800 ---- ---- ---- ---- 1.381 -.056 1.437 3825 ---- ---- ---- ---- 1.365 -.055 1.420 3850 ---- ---- ---- ---- 1.349 -.054 1.403 3875 ---- ---- ---- ---- 1.333 -.054 1.387 3900 ---- ---- ---- ---- 1.318 -.053 1.371 3925 ---- ---- ---- ---- 1.303 -.053 1.356 3950 ---- ---- ---- ---- 1.289 -.052 1.341 3975 ---- ---- ---- ---- 1.275 -.051 1.326 4000 ---- ---- ---- ---- 1.262 -.050 1.312 4025 ---- ---- ---- ---- 1.249 -.050 1.299 4050 ---- ---- ---- ---- 1.236 -.050 1.286 4075 ---- ---- ---- ---- 1.224 -.049 1.273 4100 ---- ---- ---- ---- 1.212 -.048 1.260 5000 ---- ---- ---- ---- .954 -.037 .991 6000 ---- ---- ---- ---- .882 -.032 .914 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.522 -.211 16.733 950 ---- ---- ---- ---- 16.272 -.211 16.483 975 ---- ---- ---- ---- 16.022 -.211 16.233 1000 ---- ---- ---- ---- 15.772 -.211 15.983 1025 ---- ---- ---- ---- 15.522 -.211 15.733 1050 ---- ---- ---- ---- 15.272 -.211 15.483 1075 ---- ---- ---- ---- 15.022 -.211 15.233 1100 ---- ---- ---- ---- 14.772 -.211 14.983 1125 ---- ---- ---- ---- 14.522 -.211 14.733 1150 ---- ---- ---- ---- 14.275 -.209 14.484 1175 ---- ---- ---- ---- 14.029 -.209 14.238 1200 ---- ---- ---- ---- 13.786 -.207 13.993 1225 ---- ---- ---- ---- 13.544 -.206 13.750 1250 ---- ---- ---- ---- 13.304 -.205 13.509 1275 ---- ---- ---- ---- 13.066 -.203 13.269 1300 ---- ---- ---- ---- 12.829 -.202 13.031 1325 ---- ---- ---- ---- 12.594 -.201 12.795 1350 ---- ---- ---- ---- 12.360 -.200 12.560 1375 ---- ---- ---- ---- 12.128 -.199 12.327 1400 ---- ---- ---- ---- 11.897 -.198 12.095 1425 ---- ---- ---- ---- 11.668 -.196 11.864 1450 ---- ---- ---- ---- 11.439 -.196 11.635 1475 ---- ---- ---- ---- 11.213 -.194 11.407 1500 ---- ---- ---- ---- 10.987 -.193 11.180 1525 ---- ---- ---- ---- 10.763 -.192 10.955 1550 ---- ---- ---- ---- 10.540 -.191 10.731 1575 ---- ---- ---- ---- 10.319 -.190 10.509 1600 ---- ---- ---- ---- 10.100 -.188 10.288 1625 ---- ---- ---- ---- 9.882 -.187 10.069 1650 ---- ---- ---- ---- 9.666 -.186 9.852 1675 ---- ---- ---- ---- 9.452 -.184 9.636 1700 ---- ---- ---- ---- 9.240 -.183 9.423 1725 ---- ---- ---- ---- 9.031 -.182 9.213 1750 ---- ---- ---- ---- 8.825 -.180 9.005 1775 ---- ---- ---- ---- 8.621 -.178 8.799 1800 ---- ---- ---- ---- 8.420 -.177 8.597 1825 ---- ---- ---- ---- 8.222 -.175 8.397 1850 ---- ---- ---- ---- 8.027 -.173 8.200 1875 ---- ---- ---- ---- 7.834 -.173 8.007 1900 ---- ---- ---- ---- 7.645 -.171 7.816 1925 ---- ---- ---- ---- 7.460 -.169 7.629 1950 ---- ---- ---- ---- 7.277 -.167 7.444 1975 ---- ---- ---- ---- 7.098 -.165 7.263 2000 ---- ---- ---- ---- 6.922 -.163 7.085 2025 ---- ---- ---- ---- 6.749 -.162 6.911 2050 ---- ---- ---- ---- 6.580 -.160 6.740 2075 ---- ---- ---- ---- 6.415 -.158 6.573 2100 ---- ---- ---- ---- 6.253 -.156 6.409 2125 ---- ---- ---- ---- 6.095 -.154 6.249 2150 ---- ---- ---- ---- 5.941 -.152 6.093 2175 ---- ---- ---- ---- 5.791 -.150 5.941 2200 ---- ---- ---- ---- 5.645 -.148 5.793 2225 ---- ---- ---- ---- 5.503 -.146 5.649 2250 ---- ---- ---- ---- 5.365 -.144 5.509 2275 ---- ---- ---- ---- 5.232 -.142 5.374 2300 ---- ---- ---- ---- 5.103 -.140 5.243 2325 ---- ---- ---- ---- 4.978 -.139 5.117 2350 ---- ---- ---- ---- 4.858 -.137 4.995 2375 ---- ---- ---- ---- 4.743 -.134 4.877 2400 ---- ---- ---- ---- 4.631 -.132 4.763 2425 ---- ---- ---- ---- 4.524 -.130 4.654 2450 ---- ---- ---- ---- 4.420 -.129 4.549 2475 ---- ---- ---- ---- 4.321 -.127 4.448 2500 ---- ---- ---- ---- 4.226 -.125 4.351 2525 ---- ---- ---- ---- 4.135 -.123 4.258 2550 ---- ---- ---- ---- 4.047 -.121 4.168 2575 ---- ---- ---- ---- 3.964 -.119 4.083 2600 ---- ---- ---- ---- 3.884 -.117 4.001 2625 ---- ---- ---- ---- 3.807 -.115 3.922 2650 ---- ---- ---- ---- 3.733 -.114 3.847 2675 ---- ---- ---- ---- 3.663 -.112 3.775 2700 ---- ---- ---- ---- 3.596 -.110 3.706 2725 ---- ---- ---- ---- 3.531 -.109 3.640 2750 ---- ---- ---- ---- 3.469 -.107 3.576 2775 ---- ---- ---- ---- 3.409 -.106 3.515 2800 ---- ---- ---- ---- 3.352 -.105 3.457 2825 ---- ---- ---- ---- 3.297 -.103 3.400 2850 ---- ---- ---- ---- 3.244 -.102 3.346 2875 ---- ---- ---- ---- 3.193 -.101 3.294 2900 ---- ---- ---- ---- 3.144 -.099 3.243 2925 ---- ---- ---- ---- 3.097 -.097 3.194 2950 ---- ---- ---- ---- 3.051 -.096 3.147 2975 ---- ---- ---- ---- 3.007 -.095 3.102 3000 ---- ---- ---- ---- 2.964 -.094 3.058 3025 ---- ---- ---- ---- 2.923 -.092 3.015 3050 ---- ---- ---- ---- 2.883 -.091 2.974 3075 ---- ---- ---- ---- 2.844 -.090 2.934 3100 ---- ---- ---- ---- 2.806 -.089 2.895 3125 ---- ---- ---- ---- 2.770 -.088 2.858 3150 ---- ---- ---- ---- 2.734 -.087 2.821 3175 ---- ---- ---- ---- 2.699 -.087 2.786 3200 ---- ---- ---- ---- 2.666 -.085 2.751 3225 ---- ---- ---- ---- 2.633 -.084 2.717 3250 ---- ---- ---- ---- 2.601 -.083 2.684 3275 ---- ---- ---- ---- 2.570 -.082 2.652 3300 ---- ---- ---- ---- 2.540 -.081 2.621 3325 ---- ---- ---- ---- 2.510 -.081 2.591 3350 ---- ---- ---- ---- 2.481 -.080 2.561 3375 ---- ---- ---- ---- 2.453 -.079 2.532 3400 ---- ---- ---- ---- 2.426 -.077 2.503 3425 ---- ---- ---- ---- 2.399 -.077 2.476 3450 ---- ---- ---- ---- 2.373 -.076 2.449 3475 ---- ---- ---- ---- 2.347 -.075 2.422 3500 ---- ---- ---- ---- 2.322 -.075 2.397 3525 ---- ---- ---- ---- 2.298 -.074 2.372 3550 ---- ---- ---- ---- 2.274 -.073 2.347 3575 ---- ---- ---- ---- 2.251 -.073 2.324 3600 ---- ---- ---- ---- 2.229 -.071 2.300 3625 ---- ---- ---- ---- 2.207 -.071 2.278 3650 ---- ---- ---- ---- 2.186 -.070 2.256 3675 ---- ---- ---- ---- 2.165 -.070 2.235 3700 ---- ---- ---- ---- 2.145 -.069 2.214 3725 ---- ---- ---- ---- 2.126 -.068 2.194 3750 ---- ---- ---- ---- 2.107 -.068 2.175 3775 ---- ---- ---- ---- 2.089 -.067 2.156 3800 ---- ---- ---- ---- 2.071 -.067 2.138 3825 ---- ---- ---- ---- 2.054 -.066 2.120 3850 ---- ---- ---- ---- 2.037 -.066 2.103 3875 ---- ---- ---- ---- 2.021 -.065 2.086 3900 ---- ---- ---- ---- 2.005 -.065 2.070 3925 ---- ---- ---- ---- 1.990 -.064 2.054 3950 ---- ---- ---- ---- 1.975 -.064 2.039 3975 ---- ---- ---- ---- 1.961 -.063 2.024 4000 ---- ---- ---- ---- 1.947 -.062 2.009 4025 ---- ---- ---- ---- 1.933 -.062 1.995 4050 ---- ---- ---- ---- 1.920 -.062 1.982 4075 ---- ---- ---- ---- 1.907 -.062 1.969 4100 ---- ---- ---- ---- 1.895 -.061 1.956 4125 ---- ---- ---- ---- 1.883 -.060 1.943 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.634 -.211 16.845 950 ---- ---- ---- ---- 16.384 -.211 16.595 975 ---- ---- ---- ---- 16.134 -.211 16.345 1000 ---- ---- ---- ---- 15.884 -.211 16.095 1025 ---- ---- ---- ---- 15.634 -.211 15.845 1050 ---- ---- ---- ---- 15.385 -.210 15.595 1075 ---- ---- ---- ---- 15.139 -.208 15.347 1100 ---- ---- ---- ---- 14.894 -.208 15.102 1125 ---- ---- ---- ---- 14.652 -.206 14.858 1150 ---- ---- ---- ---- 14.412 -.205 14.617 1175 ---- ---- ---- ---- 14.173 -.204 14.377 1200 ---- ---- ---- ---- 13.937 -.202 14.139 1225 ---- ---- ---- ---- 13.701 -.202 13.903 1250 ---- ---- ---- ---- 13.468 -.201 13.669 1275 ---- ---- ---- ---- 13.236 -.200 13.436 1300 ---- ---- ---- ---- 13.006 -.198 13.204 1325 ---- ---- ---- ---- 12.777 -.197 12.974 1350 ---- ---- ---- ---- 12.549 -.196 12.745 1375 ---- ---- ---- ---- 12.323 -.195 12.518 1400 ---- ---- ---- ---- 12.098 -.194 12.292 1425 ---- ---- ---- ---- 11.874 -.193 12.067 1450 ---- ---- ---- ---- 11.652 -.191 11.843 1475 ---- ---- ---- ---- 11.431 -.190 11.621 1500 ---- ---- ---- ---- 11.210 -.190 11.400 1525 ---- ---- ---- ---- 10.992 -.188 11.180 1550 ---- ---- ---- ---- 10.774 -.187 10.961 1575 ---- ---- ---- ---- 10.558 -.186 10.744 1600 ---- ---- ---- ---- 10.344 -.184 10.528 1625 ---- ---- ---- ---- 10.131 -.183 10.314 1650 ---- ---- ---- ---- 9.920 -.182 10.102 1675 ---- ---- ---- ---- 9.712 -.180 9.892 1700 ---- ---- ---- ---- 9.505 -.180 9.685 1725 ---- ---- ---- ---- 9.301 -.178 9.479 1750 ---- ---- ---- ---- 9.100 -.176 9.276 1775 ---- ---- ---- ---- 8.901 -.175 9.076 1800 ---- ---- ---- ---- 8.706 -.173 8.879 1825 ---- ---- ---- ---- 8.513 -.172 8.685 1850 ---- ---- ---- ---- 8.323 -.171 8.494 1875 ---- ---- ---- ---- 8.136 -.169 8.305 1900 ---- ---- ---- ---- 7.953 -.167 8.120 1925 ---- ---- ---- ---- 7.772 -.166 7.938 1950 ---- ---- ---- ---- 7.595 -.164 7.759 1975 ---- ---- ---- ---- 7.421 -.162 7.583 2000 ---- ---- ---- ---- 7.250 -.161 7.411 2025 ---- ---- ---- ---- 7.083 -.159 7.242 2050 ---- ---- ---- ---- 6.919 -.157 7.076 2075 ---- ---- ---- ---- 6.758 -.156 6.914 2100 ---- ---- ---- ---- 6.601 -.154 6.755 2125 ---- ---- ---- ---- 6.448 -.152 6.600 2150 ---- ---- ---- ---- 6.299 -.150 6.449 2175 ---- ---- ---- ---- 6.153 -.149 6.302 2200 ---- ---- ---- ---- 6.012 -.147 6.159 2225 ---- ---- ---- ---- 5.875 -.144 6.019 2250 ---- ---- ---- ---- 5.741 -.143 5.884 2275 ---- ---- ---- ---- 5.612 -.142 5.754 2300 ---- ---- ---- ---- 5.488 -.139 5.627 2325 ---- ---- ---- ---- 5.367 -.138 5.505 2350 ---- ---- ---- ---- 5.251 -.136 5.387 2375 ---- ---- ---- ---- 5.139 -.134 5.273 2400 ---- ---- ---- ---- 5.032 -.132 5.164 2425 ---- ---- ---- ---- 4.928 -.130 5.058 2450 ---- ---- ---- ---- 4.829 -.128 4.957 2475 ---- ---- ---- ---- 4.733 -.127 4.860 2500 ---- ---- ---- ---- 4.641 -.125 4.766 2525 ---- ---- ---- ---- 4.553 -.124 4.677 2550 ---- ---- ---- ---- 4.469 -.122 4.591 2575 ---- ---- ---- ---- 4.389 -.120 4.509 2600 ---- ---- ---- ---- 4.312 -.118 4.430 2625 ---- ---- ---- ---- 4.238 -.117 4.355 2650 ---- ---- ---- ---- 4.167 -.116 4.283 2675 ---- ---- ---- ---- 4.100 -.114 4.214 2700 ---- ---- ---- ---- 4.035 -.113 4.148 2725 ---- ---- ---- ---- 3.973 -.111 4.084 2750 ---- ---- ---- ---- 3.914 -.109 4.023 2775 ---- ---- ---- ---- 3.857 -.108 3.965 2800 ---- ---- ---- ---- 3.802 -.107 3.909 2825 ---- ---- ---- ---- 3.749 -.106 3.855 2850 ---- ---- ---- ---- 3.699 -.104 3.803 2875 ---- ---- ---- ---- 3.650 -.103 3.753 2900 ---- ---- ---- ---- 3.603 -.102 3.705 2925 ---- ---- ---- ---- 3.557 -.101 3.658 2950 ---- ---- ---- ---- 3.513 -.100 3.613 2975 ---- ---- ---- ---- 3.471 -.098 3.569 3000 ---- ---- ---- ---- 3.430 -.097 3.527 3025 ---- ---- ---- ---- 3.390 -.097 3.487 3050 ---- ---- ---- ---- 3.352 -.095 3.447 3075 ---- ---- ---- ---- 3.314 -.095 3.409 3100 ---- ---- ---- ---- 3.278 -.093 3.371 3125 ---- ---- ---- ---- 3.243 -.092 3.335 3150 ---- ---- ---- ---- 3.208 -.092 3.300 3175 ---- ---- ---- ---- 3.175 -.091 3.266 3200 ---- ---- ---- ---- 3.142 -.090 3.232 3225 ---- ---- ---- ---- 3.111 -.088 3.199 3250 ---- ---- ---- ---- 3.080 -.088 3.168 3275 ---- ---- ---- ---- 3.049 -.088 3.137 3300 ---- ---- ---- ---- 3.020 -.086 3.106 3325 ---- ---- ---- ---- 2.991 -.086 3.077 3350 ---- ---- ---- ---- 2.963 -.085 3.048 3375 ---- ---- ---- ---- 2.936 -.084 3.020 3400 ---- ---- ---- ---- 2.909 -.083 2.992 3425 ---- ---- ---- ---- 2.883 -.082 2.965 3450 ---- ---- ---- ---- 2.857 -.082 2.939 3475 ---- ---- ---- ---- 2.832 -.081 2.913 3500 ---- ---- ---- ---- 2.808 -.080 2.888 3525 ---- ---- ---- ---- 2.784 -.080 2.864 3550 ---- ---- ---- ---- 2.761 -.079 2.840 3575 ---- ---- ---- ---- 2.738 -.078 2.816 3600 ---- ---- ---- ---- 2.716 -.078 2.794 3625 ---- ---- ---- ---- 2.695 -.077 2.772 3650 ---- ---- ---- ---- 2.674 -.076 2.750 3675 ---- ---- ---- ---- 2.654 -.075 2.729 3700 ---- ---- ---- ---- 2.634 -.075 2.709 3725 ---- ---- ---- ---- 2.615 -.075 2.690 3750 ---- ---- ---- ---- 2.596 -.075 2.671 3775 ---- ---- ---- ---- 2.579 -.073 2.652 3800 ---- ---- ---- ---- 2.561 -.073 2.634 3825 ---- ---- ---- ---- 2.544 -.073 2.617 3850 ---- ---- ---- ---- 2.528 -.072 2.600 3875 ---- ---- ---- ---- 2.512 -.072 2.584 3900 ---- ---- ---- ---- 2.497 -.071 2.568 3925 ---- ---- ---- ---- 2.482 -.070 2.552 3950 ---- ---- ---- ---- 2.467 -.070 2.537 3975 ---- ---- ---- ---- 2.453 -.070 2.523 4000 ---- ---- ---- ---- 2.440 -.069 2.509 4025 ---- ---- ---- ---- 2.426 -.069 2.495 4050 ---- ---- ---- ---- 2.414 -.068 2.482 4075 ---- ---- ---- ---- 2.401 -.068 2.469 4100 ---- ---- ---- ---- 2.389 -.068 2.457 4125 ---- ---- ---- ---- 2.378 -.067 2.445 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.446 -.207 16.653 1050 ---- ---- ---- ---- 16.207 -.206 16.413 1075 ---- ---- ---- ---- 15.971 -.204 16.175 1100 ---- ---- ---- ---- 15.736 -.203 15.939 1125 ---- ---- ---- ---- 15.503 -.201 15.704 1150 ---- ---- ---- ---- 15.271 -.201 15.472 1175 ---- ---- ---- ---- 15.042 -.199 15.241 1200 ---- ---- ---- ---- 14.814 -.198 15.012 1225 ---- ---- ---- ---- 14.587 -.197 14.784 1250 ---- ---- ---- ---- 14.362 -.196 14.558 1275 ---- ---- ---- ---- 14.138 -.195 14.333 1300 ---- ---- ---- ---- 13.915 -.194 14.109 1325 ---- ---- ---- ---- 13.694 -.193 13.887 1350 ---- ---- ---- ---- 13.473 -.192 13.665 1375 ---- ---- ---- ---- 13.254 -.191 13.445 1400 ---- ---- ---- ---- 13.036 -.190 13.226 1425 ---- ---- ---- ---- 12.819 -.189 13.008 1450 ---- ---- ---- ---- 12.603 -.188 12.791 1475 ---- ---- ---- ---- 12.388 -.187 12.575 1500 ---- ---- ---- ---- 12.174 -.186 12.360 1525 ---- ---- ---- ---- 11.961 -.185 12.146 1550 ---- ---- ---- ---- 11.749 -.184 11.933 1575 ---- ---- ---- ---- 11.538 -.182 11.720 1600 ---- ---- ---- ---- 11.327 -.182 11.509 1625 ---- ---- ---- ---- 11.118 -.180 11.298 1650 ---- ---- ---- ---- 10.910 -.179 11.089 1675 ---- ---- ---- ---- 10.703 -.178 10.881 1700 ---- ---- ---- ---- 10.498 -.176 10.674 1725 ---- ---- ---- ---- 10.294 -.176 10.470 1750 ---- ---- ---- ---- 10.092 -.175 10.267 1775 ---- ---- ---- ---- 9.893 -.173 10.066 1800 ---- ---- ---- ---- 9.695 -.172 9.867 1825 ---- ---- ---- ---- 9.500 -.171 9.671 1850 ---- ---- ---- ---- 9.308 -.170 9.478 1875 ---- ---- ---- ---- 9.119 -.168 9.287 1900 ---- ---- ---- ---- 8.933 -.166 9.099 1925 ---- ---- ---- ---- 8.749 -.166 8.915 1950 ---- ---- ---- ---- 8.569 -.164 8.733 1975 ---- ---- ---- ---- 8.392 -.162 8.554 2000 ---- ---- ---- ---- 8.218 -.161 8.379 2025 ---- ---- ---- ---- 8.047 -.159 8.206 2050 ---- ---- ---- ---- 7.879 -.158 8.037 2075 ---- ---- ---- ---- 7.715 -.156 7.871 2100 ---- ---- ---- ---- 7.554 -.154 7.708 2125 ---- ---- ---- ---- 7.396 -.153 7.549 2150 ---- ---- ---- ---- 7.241 -.152 7.393 2175 ---- ---- ---- ---- 7.090 -.150 7.240 2200 ---- ---- ---- ---- 6.942 -.149 7.091 2225 ---- ---- ---- ---- 6.798 -.147 6.945 2250 ---- ---- ---- ---- 6.658 -.145 6.803 2275 ---- ---- ---- ---- 6.521 -.144 6.665 2300 ---- ---- ---- ---- 6.388 -.143 6.531 2325 ---- ---- ---- ---- 6.260 -.140 6.400 2350 ---- ---- ---- ---- 6.135 -.139 6.274 2375 ---- ---- ---- ---- 6.015 -.137 6.152 2400 ---- ---- ---- ---- 5.899 -.136 6.035 2425 ---- ---- ---- ---- 5.787 -.134 5.921 2450 ---- ---- ---- ---- 5.679 -.133 5.812 2475 ---- ---- ---- ---- 5.576 -.131 5.707 2500 ---- ---- ---- ---- 5.476 -.130 5.606 2525 ---- ---- ---- ---- 5.381 -.128 5.509 2550 ---- ---- ---- ---- 5.289 -.126 5.415 2575 ---- ---- ---- ---- 5.201 -.125 5.326 2600 ---- ---- ---- ---- 5.117 -.124 5.241 2625 ---- ---- ---- ---- 5.037 -.122 5.159 2650 ---- ---- ---- ---- 4.960 -.121 5.081 2675 ---- ---- ---- ---- 4.887 -.119 5.006 2700 ---- ---- ---- ---- 4.817 -.118 4.935 2725 ---- ---- ---- ---- 4.750 -.117 4.867 2750 ---- ---- ---- ---- 4.687 -.115 4.802 2775 ---- ---- ---- ---- 4.626 -.114 4.740 2800 ---- ---- ---- ---- 4.568 -.112 4.680 2825 ---- ---- ---- ---- 4.512 -.112 4.624 2850 ---- ---- ---- ---- 4.459 -.111 4.570 2875 ---- ---- ---- ---- 4.408 -.110 4.518 2900 ---- ---- ---- ---- 4.359 -.109 4.468 2925 ---- ---- ---- ---- 4.313 -.107 4.420 2950 ---- ---- ---- ---- 4.268 -.106 4.374 2975 ---- ---- ---- ---- 4.224 -.105 4.329 3000 ---- ---- ---- ---- 4.182 -.104 4.286 3025 ---- ---- ---- ---- 4.142 -.103 4.245 3050 ---- ---- ---- ---- 4.103 -.102 4.205 3075 ---- ---- ---- ---- 4.066 -.101 4.167 3100 ---- ---- ---- ---- 4.029 -.101 4.130 3125 ---- ---- ---- ---- 3.994 -.100 4.094 3150 ---- ---- ---- ---- 3.960 -.099 4.059 3175 ---- ---- ---- ---- 3.927 -.098 4.025 3200 ---- ---- ---- ---- 3.895 -.097 3.992 3225 ---- ---- ---- ---- 3.864 -.096 3.960 3250 ---- ---- ---- ---- 3.834 -.095 3.929 3275 ---- ---- ---- ---- 3.804 -.095 3.899 3300 ---- ---- ---- ---- 3.775 -.094 3.869 3325 ---- ---- ---- ---- 3.747 -.093 3.840 3350 ---- ---- ---- ---- 3.719 -.093 3.812 3375 ---- ---- ---- ---- 3.693 -.091 3.784 3400 ---- ---- ---- ---- 3.666 -.091 3.757 3425 ---- ---- ---- ---- 3.641 -.090 3.731 3450 ---- ---- ---- ---- 3.616 -.089 3.705 3475 ---- ---- ---- ---- 3.591 -.089 3.680 3500 ---- ---- ---- ---- 3.567 -.088 3.655 3525 ---- ---- ---- ---- 3.544 -.087 3.631 3550 ---- ---- ---- ---- 3.521 -.087 3.608 3575 ---- ---- ---- ---- 3.498 -.087 3.585 3600 ---- ---- ---- ---- 3.476 -.086 3.562 3625 ---- ---- ---- ---- 3.455 -.085 3.540 3650 ---- ---- ---- ---- 3.434 -.085 3.519 3675 ---- ---- ---- ---- 3.413 -.085 3.498 3700 ---- ---- ---- ---- 3.394 -.083 3.477 3725 ---- ---- ---- ---- 3.374 -.084 3.458 3750 ---- ---- ---- ---- 3.356 -.082 3.438 3775 ---- ---- ---- ---- 3.338 -.082 3.420 3800 ---- ---- ---- ---- 3.320 -.082 3.402 3825 ---- ---- ---- ---- 3.303 -.081 3.384 3850 ---- ---- ---- ---- 3.287 -.080 3.367 3875 ---- ---- ---- ---- 3.271 -.080 3.351 3900 ---- ---- ---- ---- 3.255 -.080 3.335 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.578 -.203 16.781 1050 ---- ---- ---- ---- 16.344 -.202 16.546 1075 ---- ---- ---- ---- 16.112 -.202 16.314 1100 ---- ---- ---- ---- 15.883 -.200 16.083 1125 ---- ---- ---- ---- 15.654 -.200 15.854 1150 ---- ---- ---- ---- 15.428 -.198 15.626 1175 ---- ---- ---- ---- 15.203 -.197 15.400 1200 ---- ---- ---- ---- 14.979 -.196 15.175 1225 ---- ---- ---- ---- 14.757 -.195 14.952 1250 ---- ---- ---- ---- 14.536 -.194 14.730 1275 ---- ---- ---- ---- 14.317 -.193 14.510 1300 ---- ---- ---- ---- 14.098 -.192 14.290 1325 ---- ---- ---- ---- 13.881 -.191 14.072 1350 ---- ---- ---- ---- 13.665 -.189 13.854 1375 ---- ---- ---- ---- 13.450 -.188 13.638 1400 ---- ---- ---- ---- 13.235 -.188 13.423 1425 ---- ---- ---- ---- 13.022 -.187 13.209 1450 ---- ---- ---- ---- 12.810 -.185 12.995 1475 ---- ---- ---- ---- 12.598 -.185 12.783 1500 ---- ---- ---- ---- 12.388 -.183 12.571 1525 ---- ---- ---- ---- 12.178 -.182 12.360 1550 ---- ---- ---- ---- 11.969 -.181 12.150 1575 ---- ---- ---- ---- 11.761 -.180 11.941 1600 ---- ---- ---- ---- 11.553 -.179 11.732 1625 ---- ---- ---- ---- 11.347 -.178 11.525 1650 ---- ---- ---- ---- 11.141 -.177 11.318 1675 ---- ---- ---- ---- 10.937 -.176 11.113 1700 ---- ---- ---- ---- 10.735 -.174 10.909 1725 ---- ---- ---- ---- 10.534 -.173 10.707 1750 ---- ---- ---- ---- 10.335 -.172 10.507 1775 ---- ---- ---- ---- 10.138 -.171 10.309 1800 ---- ---- ---- ---- 9.943 -.170 10.113 1825 ---- ---- ---- ---- 9.751 -.169 9.920 1850 ---- ---- ---- ---- 9.562 -.167 9.729 1875 ---- ---- ---- ---- 9.376 -.166 9.542 1900 ---- ---- ---- ---- 9.192 -.165 9.357 1925 ---- ---- ---- ---- 9.012 -.163 9.175 1950 ---- ---- ---- ---- 8.834 -.162 8.996 1975 ---- ---- ---- ---- 8.660 -.161 8.821 2000 ---- ---- ---- ---- 8.489 -.159 8.648 2025 ---- ---- ---- ---- 8.321 -.158 8.479 2050 ---- ---- ---- ---- 8.156 -.156 8.312 2075 ---- ---- ---- ---- 7.995 -.154 8.149 2100 ---- ---- ---- ---- 7.836 -.154 7.990 2125 ---- ---- ---- ---- 7.681 -.152 7.833 2150 ---- ---- ---- ---- 7.529 -.151 7.680 2175 ---- ---- ---- ---- 7.381 -.149 7.530 2200 ---- ---- ---- ---- 7.236 -.147 7.383 2225 ---- ---- ---- ---- 7.094 -.146 7.240 2250 ---- ---- ---- ---- 6.957 -.144 7.101 2275 ---- ---- ---- ---- 6.823 -.143 6.966 2300 ---- ---- ---- ---- 6.693 -.141 6.834 2325 ---- ---- ---- ---- 6.567 -.140 6.707 2350 ---- ---- ---- ---- 6.445 -.139 6.584 2375 ---- ---- ---- ---- 6.328 -.136 6.464 2400 ---- ---- ---- ---- 6.214 -.135 6.349 2425 ---- ---- ---- ---- 6.105 -.134 6.239 2450 ---- ---- ---- ---- 6.000 -.132 6.132 2475 ---- ---- ---- ---- 5.899 -.131 6.030 2500 ---- ---- ---- ---- 5.802 -.129 5.931 2525 ---- ---- ---- ---- 5.709 -.128 5.837 2550 ---- ---- ---- ---- 5.620 -.126 5.746 2575 ---- ---- ---- ---- 5.534 -.126 5.660 2600 ---- ---- ---- ---- 5.453 -.124 5.577 2625 ---- ---- ---- ---- 5.375 -.123 5.498 2650 ---- ---- ---- ---- 5.301 -.121 5.422 2675 ---- ---- ---- ---- 5.230 -.120 5.350 2700 ---- ---- ---- ---- 5.163 -.119 5.282 2725 ---- ---- ---- ---- 5.099 -.117 5.216 2750 ---- ---- ---- ---- 5.037 -.117 5.154 2775 ---- ---- ---- ---- 4.979 -.115 5.094 2800 ---- ---- ---- ---- 4.923 -.114 5.037 2825 ---- ---- ---- ---- 4.870 -.113 4.983 2850 ---- ---- ---- ---- 4.819 -.112 4.931 2875 ---- ---- ---- ---- 4.771 -.111 4.882 2900 ---- ---- ---- ---- 4.724 -.110 4.834 2925 ---- ---- ---- ---- 4.680 -.109 4.789 2950 ---- ---- ---- ---- 4.637 -.108 4.745 2975 ---- ---- ---- ---- 4.596 -.107 4.703 3000 ---- ---- ---- ---- 4.556 -.106 4.662 3025 ---- ---- ---- ---- 4.518 -.105 4.623 3050 ---- ---- ---- ---- 4.481 -.104 4.585 3075 ---- ---- ---- ---- 4.446 -.103 4.549 3100 ---- ---- ---- ---- 4.412 -.102 4.514 3125 ---- ---- ---- ---- 4.378 -.102 4.480 3150 ---- ---- ---- ---- 4.346 -.101 4.447 3175 ---- ---- ---- ---- 4.315 -.100 4.415 3200 ---- ---- ---- ---- 4.285 -.099 4.384 3225 ---- ---- ---- ---- 4.255 -.099 4.354 3250 ---- ---- ---- ---- 4.227 -.098 4.325 3275 ---- ---- ---- ---- 4.199 -.097 4.296 3300 ---- ---- ---- ---- 4.172 -.096 4.268 3325 ---- ---- ---- ---- 4.145 -.096 4.241 3350 ---- ---- ---- ---- 4.119 -.095 4.214 3375 ---- ---- ---- ---- 4.094 -.095 4.189 3400 ---- ---- ---- ---- 4.069 -.094 4.163 3425 ---- ---- ---- ---- 4.045 -.093 4.138 3450 ---- ---- ---- ---- 4.021 -.093 4.114 3475 ---- ---- ---- ---- 3.998 -.092 4.090 3500 ---- ---- ---- ---- 3.976 -.091 4.067 3525 ---- ---- ---- ---- 3.953 -.091 4.044 3550 ---- ---- ---- ---- 3.932 -.090 4.022 3575 ---- ---- ---- ---- 3.910 -.090 4.000 3600 ---- ---- ---- ---- 3.890 -.089 3.979 3625 ---- ---- ---- ---- 3.870 -.088 3.958 3650 ---- ---- ---- ---- 3.850 -.088 3.938 3675 ---- ---- ---- ---- 3.831 -.087 3.918 3700 ---- ---- ---- ---- 3.812 -.087 3.899 3725 ---- ---- ---- ---- 3.794 -.087 3.881 3750 ---- ---- ---- ---- 3.776 -.087 3.863 3775 ---- ---- ---- ---- 3.760 -.085 3.845 3800 ---- ---- ---- ---- 3.743 -.086 3.829 3825 ---- ---- ---- ---- 3.727 -.085 3.812 3850 ---- ---- ---- ---- 3.712 -.085 3.797 3875 ---- ---- ---- ---- 3.697 -.084 3.781 3900 ---- ---- ---- ---- 3.683 -.084 3.767 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.739 -.200 16.939 1050 ---- ---- ---- ---- 16.512 -.199 16.711 1075 ---- ---- ---- ---- 16.286 -.199 16.485 1100 ---- ---- ---- ---- 16.063 -.197 16.260 1125 ---- ---- ---- ---- 15.841 -.196 16.037 1150 ---- ---- ---- ---- 15.620 -.195 15.815 1175 ---- ---- ---- ---- 15.401 -.194 15.595 1200 ---- ---- ---- ---- 15.183 -.193 15.376 1225 ---- ---- ---- ---- 14.966 -.192 15.158 1250 ---- ---- ---- ---- 14.751 -.191 14.942 1275 ---- ---- ---- ---- 14.536 -.190 14.726 1300 ---- ---- ---- ---- 14.323 -.189 14.512 1325 ---- ---- ---- ---- 14.111 -.187 14.298 1350 ---- ---- ---- ---- 13.899 -.187 14.086 1375 ---- ---- ---- ---- 13.689 -.185 13.874 1400 ---- ---- ---- ---- 13.479 -.185 13.664 1425 ---- ---- ---- ---- 13.270 -.184 13.454 1450 ---- ---- ---- ---- 13.062 -.183 13.245 1475 ---- ---- ---- ---- 12.855 -.182 13.037 1500 ---- ---- ---- ---- 12.649 -.180 12.829 1525 ---- ---- ---- ---- 12.443 -.179 12.622 1550 ---- ---- ---- ---- 12.237 -.179 12.416 1575 ---- ---- ---- ---- 12.033 -.177 12.210 1600 ---- ---- ---- ---- 11.829 -.176 12.005 1625 ---- ---- ---- ---- 11.626 -.175 11.801 1650 ---- ---- ---- ---- 11.424 -.174 11.598 1675 ---- ---- ---- ---- 11.224 -.173 11.397 1700 ---- ---- ---- ---- 11.025 -.171 11.196 1725 ---- ---- ---- ---- 10.827 -.171 10.998 1750 ---- ---- ---- ---- 10.631 -.170 10.801 1775 ---- ---- ---- ---- 10.438 -.168 10.606 1800 ---- ---- ---- ---- 10.246 -.168 10.414 1825 ---- ---- ---- ---- 10.057 -.167 10.224 1850 ---- ---- ---- ---- 9.872 -.164 10.036 1875 ---- ---- ---- ---- 9.689 -.163 9.852 1900 ---- ---- ---- ---- 9.509 -.162 9.671 1925 ---- ---- ---- ---- 9.332 -.161 9.493 1950 ---- ---- ---- ---- 9.158 -.160 9.318 1975 ---- ---- ---- ---- 8.987 -.159 9.146 2000 ---- ---- ---- ---- 8.819 -.158 8.977 2025 ---- ---- ---- ---- 8.655 -.156 8.811 2050 ---- ---- ---- ---- 8.494 -.154 8.648 2075 ---- ---- ---- ---- 8.336 -.153 8.489 2100 ---- ---- ---- ---- 8.181 -.152 8.333 2125 ---- ---- ---- ---- 8.029 -.151 8.180 2150 ---- ---- ---- ---- 7.881 -.149 8.030 2175 ---- ---- ---- ---- 7.736 -.147 7.883 2200 ---- ---- ---- ---- 7.594 -.147 7.741 2225 ---- ---- ---- ---- 7.456 -.145 7.601 2250 ---- ---- ---- ---- 7.322 -.144 7.466 2275 ---- ---- ---- ---- 7.192 -.142 7.334 2300 ---- ---- ---- ---- 7.065 -.141 7.206 2325 ---- ---- ---- ---- 6.943 -.139 7.082 2350 ---- ---- ---- ---- 6.824 -.138 6.962 2375 ---- ---- ---- ---- 6.710 -.136 6.846 2400 ---- ---- ---- ---- 6.600 -.135 6.735 2425 ---- ---- ---- ---- 6.494 -.134 6.628 2450 ---- ---- ---- ---- 6.393 -.132 6.525 2475 ---- ---- ---- ---- 6.295 -.131 6.426 2500 ---- ---- ---- ---- 6.202 -.129 6.331 2525 ---- ---- ---- ---- 6.112 -.128 6.240 2550 ---- ---- ---- ---- 6.026 -.127 6.153 2575 ---- ---- ---- ---- 5.945 -.125 6.070 2600 ---- ---- ---- ---- 5.867 -.124 5.991 2625 ---- ---- ---- ---- 5.792 -.123 5.915 2650 ---- ---- ---- ---- 5.721 -.122 5.843 2675 ---- ---- ---- ---- 5.654 -.121 5.775 2700 ---- ---- ---- ---- 5.590 -.120 5.710 2725 ---- ---- ---- ---- 5.529 -.119 5.648 2750 ---- ---- ---- ---- 5.471 -.118 5.589 2775 ---- ---- ---- ---- 5.416 -.117 5.533 2800 ---- ---- ---- ---- 5.364 -.115 5.479 2825 ---- ---- ---- ---- 5.314 -.115 5.429 2850 ---- ---- ---- ---- 5.267 -.113 5.380 2875 ---- ---- ---- ---- 5.221 -.113 5.334 2900 ---- ---- ---- ---- 5.178 -.112 5.290 2925 ---- ---- ---- ---- 5.137 -.111 5.248 2950 ---- ---- ---- ---- 5.097 -.110 5.207 2975 ---- ---- ---- ---- 5.059 -.109 5.168 3000 ---- ---- ---- ---- 5.023 -.108 5.131 3025 ---- ---- ---- ---- 4.987 -.108 5.095 3050 ---- ---- ---- ---- 4.954 -.106 5.060 3075 ---- ---- ---- ---- 4.921 -.106 5.027 3100 ---- ---- ---- ---- 4.890 -.105 4.995 3125 ---- ---- ---- ---- 4.859 -.105 4.964 3150 ---- ---- ---- ---- 4.830 -.104 4.934 3175 ---- ---- ---- ---- 4.802 -.103 4.905 3200 ---- ---- ---- ---- 4.774 -.102 4.876 3225 ---- ---- ---- ---- 4.747 -.102 4.849 3250 ---- ---- ---- ---- 4.721 -.101 4.822 3275 ---- ---- ---- ---- 4.696 -.100 4.796 3300 ---- ---- ---- ---- 4.671 -.100 4.771 3325 ---- ---- ---- ---- 4.647 -.099 4.746 3350 ---- ---- ---- ---- 4.624 -.098 4.722 3375 ---- ---- ---- ---- 4.601 -.097 4.698 3400 ---- ---- ---- ---- 4.578 -.097 4.675 3425 ---- ---- ---- ---- 4.556 -.097 4.653 3450 ---- ---- ---- ---- 4.535 -.096 4.631 3475 ---- ---- ---- ---- 4.514 -.096 4.610 3500 ---- ---- ---- ---- 4.493 -.095 4.588 3525 ---- ---- ---- ---- 4.473 -.095 4.568 3550 ---- ---- ---- ---- 4.454 -.094 4.548 3575 ---- ---- ---- ---- 4.434 -.094 4.528 3600 ---- ---- ---- ---- 4.416 -.093 4.509 3625 ---- ---- ---- ---- 4.397 -.093 4.490 3650 ---- ---- ---- ---- 4.380 -.092 4.472 3675 ---- ---- ---- ---- 4.362 -.092 4.454 3700 ---- ---- ---- ---- 4.346 -.091 4.437 3725 ---- ---- ---- ---- 4.329 -.091 4.420 3750 ---- ---- ---- ---- 4.314 -.090 4.404 3775 ---- ---- ---- ---- 4.299 -.090 4.389 3800 ---- ---- ---- ---- 4.284 -.090 4.374 3825 ---- ---- ---- ---- 4.270 -.089 4.359 3850 ---- ---- ---- ---- 4.256 -.089 4.345 3875 ---- ---- ---- ---- 4.243 -.089 4.332 3900 ---- ---- ---- ---- 4.231 -.088 4.319 3925 ---- ---- ---- ---- 4.219 -.088 4.307 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.530 -.186 14.716 1325 ---- ---- ---- ---- 14.321 -.186 14.507 1350 ---- ---- ---- ---- 14.114 -.184 14.298 1375 ---- ---- ---- ---- 13.907 -.184 14.091 1400 ---- ---- ---- ---- 13.701 -.183 13.884 1425 ---- ---- ---- ---- 13.496 -.182 13.678 1450 ---- ---- ---- ---- 13.291 -.181 13.472 1475 ---- ---- ---- ---- 13.088 -.179 13.267 1500 ---- ---- ---- ---- 12.884 -.179 13.063 1525 ---- ---- ---- ---- 12.682 -.177 12.859 1550 ---- ---- ---- ---- 12.480 -.176 12.656 1575 ---- ---- ---- ---- 12.278 -.176 12.454 1600 ---- ---- ---- ---- 12.077 -.175 12.252 1625 ---- ---- ---- ---- 11.877 -.174 12.051 1650 ---- ---- ---- ---- 11.678 -.172 11.850 1675 ---- ---- ---- ---- 11.479 -.172 11.651 1700 ---- ---- ---- ---- 11.282 -.170 11.452 1725 ---- ---- ---- ---- 11.086 -.169 11.255 1750 ---- ---- ---- ---- 10.892 -.168 11.060 1775 ---- ---- ---- ---- 10.699 -.168 10.867 1800 ---- ---- ---- ---- 10.509 -.166 10.675 1825 ---- ---- ---- ---- 10.321 -.165 10.486 1850 ---- ---- ---- ---- 10.136 -.164 10.300 1875 ---- ---- ---- ---- 9.953 -.163 10.116 1900 ---- ---- ---- ---- 9.774 -.161 9.935 1925 ---- ---- ---- ---- 9.598 -.160 9.758 1950 ---- ---- ---- ---- 9.424 -.159 9.583 1975 ---- ---- ---- ---- 9.254 -.158 9.412 2000 ---- ---- ---- ---- 9.087 -.157 9.244 2025 ---- ---- ---- ---- 8.923 -.155 9.078 2050 ---- ---- ---- ---- 8.763 -.154 8.917 2075 ---- ---- ---- ---- 8.605 -.153 8.758 2100 ---- ---- ---- ---- 8.451 -.151 8.602 2125 ---- ---- ---- ---- 8.300 -.150 8.450 2150 ---- ---- ---- ---- 8.152 -.149 8.301 2175 ---- ---- ---- ---- 8.008 -.147 8.155 2200 ---- ---- ---- ---- 7.867 -.145 8.012 2225 ---- ---- ---- ---- 7.729 -.144 7.873 2250 ---- ---- ---- ---- 7.595 -.143 7.738 2275 ---- ---- ---- ---- 7.464 -.142 7.606 2300 ---- ---- ---- ---- 7.338 -.140 7.478 2325 ---- ---- ---- ---- 7.215 -.139 7.354 2350 ---- ---- ---- ---- 7.096 -.138 7.234 2375 ---- ---- ---- ---- 6.982 -.136 7.118 2400 ---- ---- ---- ---- 6.871 -.135 7.006 2425 ---- ---- ---- ---- 6.765 -.134 6.899 2450 ---- ---- ---- ---- 6.663 -.133 6.796 2475 ---- ---- ---- ---- 6.565 -.131 6.696 2500 ---- ---- ---- ---- 6.472 -.129 6.601 2525 ---- ---- ---- ---- 6.382 -.128 6.510 2550 ---- ---- ---- ---- 6.296 -.127 6.423 2575 ---- ---- ---- ---- 6.214 -.126 6.340 2600 ---- ---- ---- ---- 6.136 -.125 6.261 2625 ---- ---- ---- ---- 6.062 -.124 6.186 2650 ---- ---- ---- ---- 5.991 -.123 6.114 2675 ---- ---- ---- ---- 5.924 -.122 6.046 2700 ---- ---- ---- ---- 5.861 -.120 5.981 2725 ---- ---- ---- ---- 5.800 -.120 5.920 2750 ---- ---- ---- ---- 5.743 -.119 5.862 2775 ---- ---- ---- ---- 5.689 -.117 5.806 2800 ---- ---- ---- ---- 5.638 -.116 5.754 2825 ---- ---- ---- ---- 5.589 -.115 5.704 2850 ---- ---- ---- ---- 5.543 -.114 5.657 2875 ---- ---- ---- ---- 5.499 -.113 5.612 2900 ---- ---- ---- ---- 5.457 -.112 5.569 2925 ---- ---- ---- ---- 5.417 -.112 5.529 2950 ---- ---- ---- ---- 5.379 -.111 5.490 2975 ---- ---- ---- ---- 5.343 -.110 5.453 3000 ---- ---- ---- ---- 5.308 -.109 5.417 3025 ---- ---- ---- ---- 5.274 -.109 5.383 3050 ---- ---- ---- ---- 5.242 -.108 5.350 3075 ---- ---- ---- ---- 5.212 -.107 5.319 3100 ---- ---- ---- ---- 5.182 -.107 5.289 3125 ---- ---- ---- ---- 5.154 -.106 5.260 3150 ---- ---- ---- ---- 5.126 -.105 5.231 3175 ---- ---- ---- ---- 5.100 -.104 5.204 3200 ---- ---- ---- ---- 5.074 -.104 5.178 3225 ---- ---- ---- ---- 5.049 -.104 5.153 3250 ---- ---- ---- ---- 5.025 -.103 5.128 3275 ---- ---- ---- ---- 5.002 -.102 5.104 3300 ---- ---- ---- ---- 4.979 -.102 5.081 3325 ---- ---- ---- ---- 4.957 -.101 5.058 3350 ---- ---- ---- ---- 4.935 -.101 5.036 3375 ---- ---- ---- ---- 4.914 -.100 5.014 3400 ---- ---- ---- ---- 4.894 -.099 4.993 3425 ---- ---- ---- ---- 4.874 -.099 4.973 3450 ---- ---- ---- ---- 4.854 -.098 4.952 3475 ---- ---- ---- ---- 4.835 -.098 4.933 3500 ---- ---- ---- ---- 4.816 -.098 4.914 3525 ---- ---- ---- ---- 4.798 -.097 4.895 3550 ---- ---- ---- ---- 4.780 -.096 4.876 3575 ---- ---- ---- ---- 4.762 -.096 4.858 3600 ---- ---- ---- ---- 4.745 -.096 4.841 3625 ---- ---- ---- ---- 4.729 -.095 4.824 3650 ---- ---- ---- ---- 4.712 -.095 4.807 3675 ---- ---- ---- ---- 4.697 -.094 4.791 3700 ---- ---- ---- ---- 4.681 -.094 4.775 3725 ---- ---- ---- ---- 4.666 -.094 4.760 3750 ---- ---- ---- ---- 4.652 -.093 4.745 3775 ---- ---- ---- ---- 4.638 -.093 4.731 3800 ---- ---- ---- ---- 4.625 -.092 4.717 3825 ---- ---- ---- ---- 4.612 -.092 4.704 3850 ---- ---- ---- ---- 4.600 -.092 4.692 3875 ---- ---- ---- ---- 4.588 -.092 4.680 3900 ---- ---- ---- ---- 4.577 -.091 4.668 3925 ---- ---- ---- ---- 4.567 -.090 4.657 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 .001 216 1725 ---- ---- ---- ---- .001 .000 .001 11 1750 ---- ---- ---- ---- .001 .000 .001 248 1775 ---- ---- ---- ---- .001 .000 .001 23 1800 ---- ---- ---- ---- .001 .000 .001 222 1825 ---- ---- ---- ---- .001 .000 .001 39 1850 ---- ---- ---- ---- .001 -.001 .002 160 1875 ---- ---- ---- ---- .001 -.001 .002 15 1900 .004 .004 .003A .003A .002 .000 1 .002 328 1925 ---- ---- ---- ---- .002 -.001 .003 23 1950 ---- ---- ---- ---- .003 .000 5 .003 5 91 1975 ---- ---- ---- ---- .004 .000 .004 53 2000 ---- ---- ---- ---- .005 .000 .005 973 2025 ---- ---- ---- ---- .006 .000 16 .006 5 49 2050 .007 .007 .007 .007 .007 .000 10 .007 157 2075 ---- ---- ---- ---- .010 +.001 10 .009 72 2090 ---- ---- ---- ---- .011 +.001 .010 2095 ---- ---- .010A .010A .012 +.001 .011 2100 ---- ---- ---- ---- .012 +.001 1 .011 3 980 2105 ---- ---- .011A .011A .013 +.001 .012 2 2110 ---- .013B ---- .013B .014 +.002 .012 3 2115 ---- .014B .012A .012A .014 +.001 .013 3 2120 ---- .014B ---- .014B .015 +.002 .013 2 2125 .014 .016B .013A .013A .016 +.002 5 .014 1 167 2130 ---- .017B .014A .014A .017 +.002 .015 9 2135 ---- .018B .014A .014A .018 +.003 .015 26 2140 ---- .019B .015A .015A .019 +.003 .016 22 2145 ---- .020B .015A .015A .020 +.003 .017 16 2150 .020 .021B .017A .021B .021 +.003 83 .018 9 297 2155 ---- .023B .017A .017A .022 +.003 .019 5 2160 ---- .024B .018A .018A .023 +.004 .019 19 2165 ---- .026B .018A .018A .024 +.004 .020 22 2170 ---- .028B .020A .020A .026 +.005 .021 32 2175 ---- .030B .020A .020A .027 +.004 10 .023 256 2180 ---- .031B .021A .021A .029 +.005 .024 2 58 2185 ---- .034B .022A .022A .031 +.006 .025 31 2190 ---- .037B .023A .023A .033 +.006 .027 122 2195 ---- .039B .024A .024A .035 +.007 .028 41 2200 .026 .043B .025A .043B .037 +.007 36 .030 57 864 2205 ---- .044B .026A .026A .040 +.008 .032 18 2210 ---- .047B .027A .027A .042 +.008 .034 24 2215 ---- .051B .029A .029A .045 +.009 .036 43 2220 ---- .055B .029A .029A .048 +.010 .038 33 2225 ---- .058B .031A .031A .052 +.011 20 .041 304 2230 ---- .063B .032A .032A .056 +.013 .043 68 2235 ---- .068B .034A .034A .060 +.014 .046 159 2240 .071 .075 .036A .074A .064 +.015 7 .049 99 2245 .071 .078B .038A .076A .069 +.016 9 .053 24 2250 .051 .085B .040A .085B .074 +.017 34 .057 12 1183 2255 .075 .091B .043A .089B .079 +.018 8 .061 9 54 2260 .056 .099B .046A .046A .085 +.020 3 .065 8 119 2265 ---- .106B .048A .048A .091 +.021 .070 26 35 2270 ---- .114B .051A .051A .098 +.023 .075 2 10 2275 .095 .123B .054A .123B .105 +.025 51 .080 3 162 2280 .126 .135 .058A .128A .113 +.027 14 .086 8 24 2285 .136 .143B .062A .135A .122 +.030 1 .092 5 143 2290 ---- .154B .065A .065A .131 +.032 .099 11 28 2295 ---- .166B .070A .070A .141 +.034 .107 58 2300 .099 .179B .074A .176 .151 +.036 141 .115 65 608 2305 ---- .192B .079A .079A .162 +.039 .123 1 5 2310 ---- .206B .084A .084A .174 +.042 .132 7 25 2315 .106 .221B .090A .152A .186 +.044 2 .142 1 22 2320 ---- .237B .096A .096A .200 +.048 .152 22 2325 .125 .254B .102A .215A .214 +.051 46 .163 31 266 2330 ---- .272B .109A .109A .229 +.054 .175 90 2335 .150 .291B .116A .246A .245 +.057 13 .188 91 2340 .206 .311B .124A .311B .262 +.060 5 .202 49 2345 .223 .341 .132A .307A .279 +.063 7 .216 259 2350 .170 .355B .141A .355B .298 +.067 73 .231 97 595 2355 .330 .377B .151A .318A .318 +.071 1 .247 1 140 2360 .376 .404B .161A .404B .339 +.075 5 .264 1 20 2365 .437 .437 .172A .392A .361 +.079 2 .282 140 2370 .370 .453B .183A .368A .384 +.083 1 .301 19 66 2375 .202 .482B .195A .482B .407 +.086 55 .321 12 131 2380 .265 .510B .208A .510B .432 +.090 4 .342 1 48 2385 ---- .539B .222A .222A .458 +.095 .363 3 96 2390 .302 .569B .237A .297A .484 +.098 2 .386 2 33 2395 .279 .599B .255A .271A .512 +.103 1 .409 4 83 2400 .340 .633B .120 .633B .540 +.106 30 .434 36 688 2405 ---- .665B .290A .290A .570 +.111 .459 5 21 2410 .503 .699B .310A .461A .600 +.115 14 .485 19 36 2415 ---- .733B .330A .330A .632 +.120 .512 24 2420 .560 .767B .350A .645A .664 +.124 5 .540 1 20 2425 .478 .798B .370A .798B .697 +.128 4 .569 102 238 2430 .797 .829B .390A .829B .732 +.133 1 .599 1 22 2435 .744 .866B .415A .866B .767 +.137 3 .630 49 2440 .795 .905B .440A .904B .803 +.142 2 .661 19 2445 .778 .942B .465A .738A .839 +.145 3 .694 14 2450 .735 .988B .490A .988B .877 +.150 1 .727 6 237 2455 .772 1.022B .522A .744A .915 +.154 6 .761 9 25 2460 .808 1.062B .549A 1.061B .954 +.158 2 .796 2 77 2465 ---- 1.101B .578A .578A .993 +.161 .832 3 101 2470 ---- 1.144B .608A .608A 1.033 +.165 .868 64 2475 ---- 1.196B .630A .630A 1.074 +.169 .905 213 2480 ---- 1.200B .669A .669A 1.115 +.172 .943 9 2485 ---- 1.243B .737A .737A 1.157 +.176 .981 1 14 2490 ---- 1.286B .769A .769A 1.199 +.178 1.021 39 2495 ---- 1.330B .801A .801A 1.242 +.182 1.060 14 2500 ---- 1.413B .795A .795A 1.285 +.184 1.101 1 651 2505 ---- 1.419B .864A .864A 1.329 +.187 1.142 16 2510 ---- 1.464B .960A .960A 1.373 +.190 1.183 31 2515 ---- 1.509B .996A .996A 1.417 +.192 1.225 14 2520 ---- 1.536B 1.032A 1.032A 1.462 +.195 1.267 152 2525 1.505 1.641B .972A 1.641B 1.507 +.197 1 1.310 1 168 2530 ---- 1.546B 1.108A 1.108A 1.552 +.199 1.353 22 2535 ---- 1.563B 1.148A 1.148A 1.598 +.201 1.397 8 2540 ---- 1.588B 1.188A 1.188A 1.644 +.203 1.441 10 2545 ---- 1.634B 1.228A 1.228A 1.690 +.205 1.485 29 2550 1.468 1.875B 1.172A 1.346A 1.737 +.207 1 1.530 320 2555 ---- 1.726B 1.310A 1.310A 1.784 +.209 1.575 4 2560 ---- 1.772B 1.352A 1.352A 1.830 +.209 1.621 18 2565 ---- 1.819B 1.394A 1.394A 1.877 +.211 1.666 86 2570 ---- 1.866B 1.437A 1.437A 1.925 +.213 1.712 50 2575 ---- 2.113B 1.384A 1.384A 1.972 +.214 1.758 123 2580 ---- 1.961B 1.524A 1.524A 2.020 +.215 1.805 9 2585 ---- 2.008B 1.568A 1.568A 2.068 +.217 1.851 2590 ---- 2.056B 1.613A 1.613A 2.115 +.217 1.898 24 2595 ---- 2.103B 1.657A 1.657A 2.164 +.219 1.945 15 2600 1.816 2.355B 1.604A 2.355B 2.212 +.220 2 1.992 120 2605 ---- 2.199B 1.747A 1.747A 2.260 +.221 2.039 5 2610 ---- 2.247B ---- 2.243B 2.308 +.221 2.087 3 2615 ---- 2.296B ---- 2.287B 2.357 +.222 2.135 2620 ---- 2.344B ---- ---- 2.405 +.223 2.182 29 2625 2.085 2.552B 1.832A 1.832A 2.454 +.224 9 2.230 31 2630 ---- 2.441B ---- ---- 2.503 +.225 2.278 7 2635 ---- 2.490B ---- ---- 2.552 +.226 2.326 9 2640 ---- 2.539B ---- 2.534B 2.600 +.225 2.375 2650 ---- 2.636B 2.064A 2.064A 2.698 +.227 2.471 401 2675 ---- 2.882B 2.304A 2.304A 2.944 +.229 2.715 10 2700 ---- 3.129B 2.559A 2.559A 3.191 +.231 2.960 23 2725 ---- 3.376B ---- 3.372B 3.439 +.233 3.206 3 2750 ---- 3.624B ---- 3.620B 3.687 +.234 3.453 4 2775 ---- 3.872B ---- 3.868B 3.935 +.234 3.701 2 2800 ---- 4.121B ---- ---- 4.184 +.235 3.949 8 2825 ---- 4.369B ---- ---- 4.433 +.235 4.198 5 2850 ---- 4.617B ---- ---- 4.682 +.236 4.446 3 2875 ---- 4.866B ---- ---- 4.932 +.237 4.695 1 2900 ---- 5.116B ---- ---- 5.181 +.236 4.945 1 2925 ---- 5.366B ---- ---- 5.431 +.237 5.194 5 2950 ---- 5.616B ---- ---- 5.680 +.237 5.443 3 2975 ---- 5.866B ---- ---- 5.930 +.237 5.693 2 3000 ---- 6.106B ---- ---- 6.180 +.237 5.943 176 3025 ---- 6.366B ---- ---- 6.429 +.237 6.192 3050 ---- 6.616B ---- ---- 6.679 +.237 6.442 2 3075 ---- 6.866B ---- ---- 6.929 +.237 6.692 1 3100 ---- 7.116B ---- ---- 7.179 +.237 6.942 5 3125 ---- 7.366B ---- ---- 7.429 +.238 7.191 1 3150 ---- 7.616B ---- ---- 7.678 +.237 7.441 1 3175 ---- 7.866B ---- ---- 7.928 +.237 7.691 1 3200 ---- 8.116B ---- ---- 8.178 +.237 7.941 3225 ---- 8.366B ---- ---- 8.428 +.237 8.191 2 3250 ---- 8.616B ---- ---- 8.678 +.237 8.441 3275 ---- 8.866B ---- ---- 8.928 +.237 8.691 3300 ---- 9.116B ---- 9.107B 9.178 +.237 8.941 3325 ---- 9.366B ---- 9.357B 9.428 +.237 9.191 3350 ---- 9.616B ---- ---- 9.678 +.237 9.441 3375 ---- 9.866B ---- ---- 9.928 +.237 9.691 3400 ---- 10.116B ---- ---- 10.178 +.237 9.941 2 3425 ---- 10.366B ---- ---- 10.428 +.237 10.191 1 3450 ---- 10.616B ---- ---- 10.678 +.237 10.441 3475 ---- 10.866B ---- 10.857B 10.928 +.237 10.691 1 3500 ---- 11.116B ---- 11.107B 11.178 +.237 10.941 16 3525 ---- 11.366B ---- ---- 11.428 +.237 11.191 2 3550 ---- 11.616B ---- ---- 11.678 +.237 11.441 1 3575 ---- 11.866B ---- ---- 11.928 +.237 11.691 2 3600 ---- 12.116B ---- ---- 12.178 +.237 11.941 3 3625 ---- 12.366B ---- ---- 12.428 +.237 12.191 2 3650 ---- 12.616B ---- ---- 12.678 +.237 12.441 5 3675 ---- 12.866B ---- ---- 12.928 +.237 12.691 3 3700 ---- 13.116B ---- ---- 13.178 +.237 12.941 5 3725 ---- 13.366B ---- ---- 13.428 +.237 13.191 2 3750 ---- 13.616B ---- ---- 13.678 +.237 13.441 3775 ---- 13.866B ---- ---- 13.928 +.237 13.691 3800 ---- 14.116B ---- ---- 14.178 +.237 13.941 3825 ---- 14.366B ---- ---- 14.428 +.237 14.191 3850 ---- 14.616B ---- ---- 14.678 +.237 14.441 3875 ---- 14.866B ---- ---- 14.928 +.237 14.691 3900 ---- 15.116B ---- ---- 15.178 +.237 14.941 3925 ---- 15.366B ---- ---- 15.428 +.237 15.191 3950 ---- 15.616B ---- ---- 15.678 +.237 15.441 3975 ---- 15.866B ---- ---- 15.928 +.237 15.691 4000 ---- 16.116B ---- ---- 16.178 +.237 15.941 38 4025 ---- 16.366B ---- ---- 16.428 +.237 16.191 4050 ---- 16.616B ---- ---- 16.678 +.237 16.441 4075 ---- 16.866B ---- ---- 16.928 +.237 16.691 4500 ---- 21.116B ---- ---- 21.178 +.237 20.941 5000 ---- 26.116B ---- ---- 26.178 +.237 25.941 6000 ---- 36.115B ---- ---- 36.178 +.237 35.941 7000 ---- 46.114B ---- ---- 46.178 +.237 45.941 8000 ---- 56.114B ---- ---- 56.178 +.237 55.941 9000 ---- 66.113B ---- 66.109B 66.178 +.237 65.941 10000 ---- 76.113B ---- ---- 76.178 +.237 75.941 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 2 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 2 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 1 1525 ---- ---- ---- ---- .001 .000 .001 7 1550 ---- ---- ---- ---- .001 .000 .001 6 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .001 -.001 .002 6 1625 ---- ---- ---- ---- .001 -.001 .002 5 1650 ---- ---- ---- ---- .001 -.002 .003 4 1675 ---- ---- ---- ---- .001 -.002 .003 6 1700 .006 .006 .006 .005A .001 -.003 1 .004 11 1725 ---- ---- ---- ---- .002 -.002 .004 4 1750 ---- ---- ---- ---- .002 -.003 .005 42 1775 ---- ---- ---- ---- .003 -.003 .006 13 1800 ---- ---- ---- ---- .004 -.003 .007 39 1825 ---- ---- ---- ---- .005 -.003 .008 16 1850 ---- ---- ---- ---- .006 -.003 .009 27 1875 ---- ---- ---- ---- .008 -.002 .010 10 1900 ---- ---- ---- ---- .010 -.002 .012 329 1925 ---- ---- ---- ---- .013 -.001 .014 64 1950 ---- ---- ---- ---- .017 .000 .017 18 1975 ---- .022B ---- .022B .021 +.001 .020 2 23 2000 ---- .027B ---- .027B .026 +.002 .024 1 90 2025 ---- .035B ---- .034B .033 +.004 .029 15 2050 ---- .043B .034A .034A .041 +.006 .035 11 57 2075 ---- .054B .041A .041A .051 +.008 .043 68 2100 .048 .067B .048 .067B .063 +.010 13 .053 8 671 2110 ---- .073B .052A .052A .069 +.012 .057 2115 ---- .077B .054A .054A .072 +.012 .060 2120 ---- .080B .056A .056A .075 +.013 .062 16 2125 .051 .083B .051 .083B .078 +.013 2 .065 2 9 2130 .054 .087B .054 .087B .081 +.013 2 .068 1 2 2135 .057 .091B .057 .091B .085 +.014 2 .071 1 13 2140 .060 .096B .060 .096B .089 +.015 2 .074 1 1 2145 .063 .100B .063 .100B .093 +.016 2 .077 1 1 2150 .066 .106 .066 .106 .097 +.016 7 .081 11 31 2155 .069 .109B .069 .109B .101 +.017 1 .084 1 16 2160 ---- .114B .075A .075A .106 +.018 .088 101 2165 .123 .123 .077A .121A .110 +.018 2 .092 1 2170 .118 .126 .080A .125A .115 +.019 16 .096 2 2175 .126 .134 .084A .131A .120 +.020 14 .100 5 230 2180 ---- .137B .087A .087A .126 +.021 .105 2 3 2185 .141 .143B .090A .143B .132 +.023 1 .109 2190 .101 .150B .094A .134A .138 +.024 3 .114 1 4 2195 .157 .159 .098A .157A .144 +.024 7 .120 8 2200 .156 .164B .102A .164B .151 +.026 7 .125 10 231 2205 ---- .171B .106A .106A .158 +.027 .131 1 18 2210 ---- .179B .110A .110A .165 +.028 .137 8 25 2215 ---- .187B .115A .115A .173 +.030 .143 8 2220 .152 .197B .119A .197B .181 +.032 1 .149 7 2225 ---- .206B .124A .124A .189 +.033 1 .156 1 23 2230 ---- .215B .129A .129A .198 +.035 .163 6 2235 ---- .225B .135A .135A .207 +.036 .171 6 2240 ---- .235B .140A .140A .217 +.038 .179 3 2245 ---- .247B .146A .146A .226 +.039 .187 1 3 2250 .179 .258B .153A .153A .236 +.041 3 .195 227 245 2255 .184 .269B .159A .159A .247 +.043 2 .204 2 2260 .249 .282B .166A .282B .258 +.045 1 .213 1 2265 ---- .295B .173A .173A .269 +.046 .223 1 10 2270 ---- .308B .180A .180A .281 +.048 .233 16 2275 .218 .321B .188A .188A .293 +.050 9 .243 11 204 2280 ---- .336B .196A .196A .306 +.052 .254 3 2285 ---- .350B .204A .204A .319 +.054 .265 31 2290 ---- .366B .213A .213A .333 +.056 .277 2 2295 ---- .382B .222A .222A .347 +.058 .289 8 2300 ---- .396B .231A .231A .362 +.060 9 .302 201 343 2305 ---- .414B .241A .241A .377 +.062 .315 11 2310 ---- .431B .251A .251A .393 +.065 .328 2315 ---- .449B .262A .262A .410 +.068 .342 15 2320 ---- .467B .273A .273A .427 +.070 .357 135 2325 .283 .486B .283 .486B .445 +.073 15 .372 4 47 2330 ---- .506B .296A .296A .464 +.077 .387 1 2335 ---- .526B .309A .309A .483 +.079 .404 210 187 2340 ---- .547B .322A .322A .503 +.083 .420 14 2345 ---- .570B .335A .335A .523 +.086 .437 18 2350 .390 .591B .349A .454A .543 +.088 30 .455 42 2355 ---- .614B .363A .363A .564 +.091 .473 7 2360 ---- .637B .377A .377A .585 +.093 .492 10 2365 ---- .661B .393A .393A .607 +.095 .512 4 2370 .620 .685B .408A .685B .630 +.098 6 .532 3 2375 .564 .710B .430A .710B .653 +.101 15 .552 300 2380 ---- .736B .445A .445A .676 +.102 .574 11 2385 ---- .762B .465A .465A .701 +.106 .595 8 2390 .772 .788B .480A .788B .725 +.107 3 .618 4 2395 ---- .815B .498A .498A .750 +.109 .641 1 5 2400 .570 .842B .521A .842B .776 +.112 70 .664 70 523 2405 ---- .870B .540A .540A .802 +.114 9 .688 32 2410 .700 .899B .558A .807A .829 +.116 3 .713 4 103 2415 ---- .929B .581A .581A .856 +.118 .738 5 2420 ---- .959B .600A .600A .884 +.121 .763 1 4 2425 .975 .989B .624A .950A .913 +.123 1 .790 3 78 2430 ---- 1.019B .642A .642A .942 +.126 .816 2 6 2435 ---- 1.051B .666A .666A .971 +.127 .844 1 2 2440 ---- 1.083B .690A .690A 1.001 +.130 .871 3 2445 ---- 1.115B .714A .714A 1.032 +.132 .900 14 2450 ---- 1.148B .738A .738A 1.063 +.134 .929 1 159 2455 ---- 1.177B .762A .762A 1.095 +.137 .958 17 2460 .933 1.213B .786A .786A 1.127 +.139 1 .988 32 2465 ---- 1.247B .810A .810A 1.159 +.141 1.018 1 2470 ---- 1.279B .840A .840A 1.192 +.143 1.049 3 2475 ---- 1.319B .864A .864A 1.226 +.146 1.080 72 2480 ---- 1.351B .894A .894A 1.260 +.148 1.112 2 2485 ---- 1.389B .918A .918A 1.294 +.150 1.144 6 2490 ---- 1.425B .948A .948A 1.329 +.152 1.177 8 2495 ---- 1.462B .978A .978A 1.365 +.155 1.210 6 2500 ---- 1.499B 1.008A 1.008A 1.400 +.156 1.244 6 170 2505 1.258 1.532B 1.038A 1.531B 1.437 +.159 2 1.278 1 2510 1.313 1.569B 1.068A 1.569B 1.473 +.160 4 1.313 3 2515 1.348 1.608B 1.098A 1.608B 1.510 +.162 2 1.348 4 2520 1.433 1.646B 1.128A 1.438A 1.548 +.165 5 1.383 6 2525 1.480 1.691B 1.164A 1.398A 1.586 +.167 3 1.419 60 2530 1.481 1.723B 1.200A 1.444A 1.624 +.169 4 1.455 1 2535 1.477 1.763B 1.234A 1.762B 1.662 +.170 2 1.492 4 2540 ---- 1.756B 1.300A 1.300A 1.701 +.172 1.529 4 2545 ---- 1.797B 1.337A 1.337A 1.741 +.174 1.567 1 2550 ---- 1.891B 1.326A 1.326A 1.780 +.176 1.604 111 2555 ---- 1.879B 1.405A 1.405A 1.820 +.177 1.643 2 2 2560 ---- 1.921B 1.440A 1.440A 1.860 +.179 1.681 3 7 2565 ---- 1.963B 1.474A 1.474A 1.901 +.181 1.720 1 2570 ---- 2.005B 1.510A 1.510A 1.942 +.183 1.759 2 2575 ---- 2.099B 1.506A 1.506A 1.983 +.184 1.799 199 2580 ---- 2.089B 1.576A 1.576A 2.025 +.186 1.839 2585 ---- 2.132B 1.611A 1.611A 2.066 +.187 1.879 1 2590 ---- 2.175B 1.711A 1.711A 2.108 +.188 1.920 2595 ---- 2.218B 1.749A 1.749A 2.151 +.191 1.960 2600 ---- 2.314B 1.692A 1.692A 2.193 +.192 2.001 211 2605 ---- 2.304B 1.825A 1.825A 2.236 +.193 2.043 2 2610 ---- 2.348B 1.864A 1.864A 2.279 +.194 2.085 2615 ---- 2.392B 1.902A 1.902A 2.322 +.196 2.126 2620 ---- 2.437B 1.942A 1.942A 2.366 +.197 2.169 2625 ---- 2.533B 1.884A 1.884A 2.409 +.198 2.211 16 2630 ---- 2.526B 2.022A 2.022A 2.453 +.199 2.254 1 2635 ---- 2.571B 2.062A 2.062A 2.497 +.200 2.297 2640 ---- 2.616B 2.103A 2.103A 2.541 +.201 2.340 2645 ---- 2.661B 2.143A 2.143A 2.586 +.203 2.383 2650 ---- 2.758B 2.085A 2.085A 2.630 +.203 2.427 12 2655 ---- 2.752B 2.226A 2.226A 2.675 +.204 2.471 2660 ---- 2.798B 2.268A 2.268A 2.720 +.205 2.515 1 2665 ---- 2.844B 2.310A 2.310A 2.765 +.206 2.559 2675 ---- 2.987B 2.295A 2.295A 2.856 +.208 2.648 3 2700 ---- 3.217B 2.510A 2.510A 3.085 +.212 2.873 1 2725 ---- 3.452B 2.730A 2.730A 3.318 +.216 3.102 3 2750 ---- 3.689B 2.955A 2.955A 3.553 +.219 3.334 2 2775 ---- 3.928B 3.185A 3.185A 3.790 +.221 3.569 1 2800 ---- 4.169B 3.415A 3.415A 4.029 +.223 3.806 4 2825 ---- 4.411B 3.650A 3.650A 4.270 +.225 4.045 2850 ---- 4.654B 3.888A 3.888A 4.512 +.227 4.285 1 2875 ---- 4.898B 4.128A 4.128A 4.755 +.228 4.527 2900 ---- 5.123B 4.368A 4.368A 4.999 +.230 4.769 5 2925 ---- 5.171B 4.608A 4.608A 5.244 +.231 5.013 2 2950 ---- 5.415B 4.852A 4.852A 5.489 +.231 5.258 2975 ---- 5.660B 5.096A 5.096A 5.735 +.232 5.503 3000 ---- 5.906B ---- ---- 5.982 +.233 5.749 3025 ---- 6.152B ---- ---- 6.229 +.234 5.995 1 3050 ---- 6.399B ---- ---- 6.476 +.234 6.242 3075 ---- 6.645B ---- ---- 6.724 +.234 6.490 3100 ---- 6.893B ---- ---- 6.972 +.235 6.737 3125 ---- 7.141B ---- ---- 7.220 +.235 6.985 3150 ---- 7.389B ---- ---- 7.469 +.236 7.233 3175 ---- 7.637B ---- ---- 7.718 +.236 7.482 3200 ---- 7.886B ---- ---- 7.966 +.235 7.731 3 3225 ---- 8.135B ---- ---- 8.215 +.236 7.979 3250 ---- 8.384B ---- ---- 8.465 +.236 8.229 3275 ---- 8.634B ---- ---- 8.714 +.236 8.478 3300 ---- 8.883B ---- ---- 8.963 +.236 8.727 3325 ---- 9.132B ---- ---- 9.213 +.237 8.976 3350 ---- 9.382B ---- ---- 9.462 +.236 9.226 2 3375 ---- 9.632B ---- ---- 9.712 +.236 9.476 3400 9.850 9.881B 9.850 9.850 9.962 +.237 1 9.725 3425 ---- 10.131B ---- ---- 10.211 +.236 9.975 3450 ---- 10.380B ---- ---- 10.461 +.236 10.225 3475 ---- 10.630B ---- ---- 10.711 +.236 10.475 3500 ---- 10.879B ---- ---- 10.961 +.236 10.725 3525 ---- 11.129B ---- ---- 11.211 +.236 10.975 3550 ---- 11.378B ---- ---- 11.461 +.236 11.225 3575 ---- 11.628B ---- ---- 11.711 +.236 11.475 7 3600 ---- 11.877B ---- ---- 11.961 +.236 11.725 21 3625 ---- 12.127B ---- ---- 12.211 +.236 11.975 2 3650 ---- 12.377B ---- ---- 12.461 +.236 12.225 SO SEP23 Silver Option PUT 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 4 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 40 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 -.001 .002 6 1400 ---- ---- ---- ---- .001 -.001 .002 300 1425 ---- ---- ---- ---- .001 -.001 .002 1450 ---- ---- ---- ---- .001 -.002 .003 250 1475 ---- ---- ---- ---- .001 -.002 .003 1500 ---- ---- ---- ---- .002 -.002 .004 244 1525 ---- ---- ---- ---- .002 -.002 .004 1550 ---- ---- ---- ---- .002 -.003 .005 5 1575 ---- ---- ---- ---- .003 -.003 .006 1 1600 ---- ---- ---- ---- .004 -.003 .007 3 1625 ---- ---- ---- ---- .005 -.003 .008 8 1650 ---- ---- ---- ---- .006 -.003 .009 121 1675 ---- ---- ---- ---- .007 -.003 .010 21 1700 .011 .011 .011 .011 .009 -.003 2 .012 3 8 1725 ---- ---- ---- ---- .011 -.003 .014 8 1750 ---- ---- ---- ---- .013 -.003 .016 301 1775 ---- ---- ---- ---- .016 -.003 .019 7 1800 .022 .022 .022 .022 .020 -.002 2 .022 3 152 1825 ---- ---- ---- ---- .024 -.001 .025 35 1850 ---- ---- ---- ---- .029 .000 .029 189 1875 ---- .035B ---- .035B .034 +.001 .033 126 1900 ---- .042B ---- .041B .041 +.002 .039 1 81 1925 ---- .050B ---- .049B .049 +.004 .045 4 1950 ---- .060B .052A .052A .059 +.006 .053 23 1975 .073 .073 .059A .072A .070 +.008 2 .062 6 2000 ---- .084B .068A .068A .083 +.011 .072 3 325 2025 ---- .100B .078A .078A .098 +.013 .085 1 6 2050 ---- .119B .091A .091A .116 +.016 1 .100 1 41 2075 .140 .142B .106A .142B .137 +.019 1 .118 25 2100 .134 .170B .123A .123A .162 +.023 3 .139 169 2110 ---- .182B .131A .131A .174 +.025 .149 1 2115 ---- .190B .135A .135A .180 +.026 .154 2120 ---- .197B .139A .139A .186 +.026 .160 1 2125 ---- .204B .144A .144A .192 +.027 .165 75 2130 ---- .211B .148A .148A .199 +.028 .171 7 2135 ---- .217B .153A .153A .206 +.029 .177 1 2 2140 ---- .225B .158A .158A .213 +.030 .183 1 2145 ---- .233B .163A .163A .220 +.031 .189 2150 ---- .241B .168A .168A .228 +.032 1 .196 1229 2155 ---- .250B .174A .174A .235 +.032 .203 6 2160 ---- .259B .180A .180A .243 +.033 .210 1 2165 ---- .268B .185A .185A .252 +.035 .217 2170 ---- .277B .191A .191A .260 +.035 .225 2175 ---- .287B .198A .198A .269 +.036 .233 21 2180 ---- .296B .204A .204A .279 +.038 .241 2185 ---- .307B .211A .211A .288 +.039 .249 2 2190 ---- .318B .218A .218A .298 +.040 .258 1 1 2195 .218 .329B .218 .304A .308 +.041 2 .267 1 4 2200 .310 .341B .232A .341B .319 +.043 5 .276 1 262 2205 ---- .353B .240A .240A .330 +.044 .286 10 2210 ---- .365B .248A .248A .341 +.045 .296 13 2215 ---- .377B .256A .256A .352 +.046 .306 13 2220 ---- .389B .264A .264A .364 +.048 .316 2225 ---- .403B .273A .273A .376 +.049 .327 139 2230 ---- .417B .282A .282A .389 +.051 .338 8 2235 ---- .430B .291A .291A .402 +.052 .350 1 2240 ---- .445B .300A .300A .415 +.053 .362 2 2245 ---- .460B .310A .310A .429 +.055 .374 3 2250 ---- .474B .321A .321A .443 +.057 3 .386 3 139 2255 ---- .491B .331A .331A .458 +.059 .399 2260 ---- .508B .342A .342A .473 +.061 .412 1 2265 ---- .522B .353A .353A .488 +.062 .426 1 2270 ---- .540B .364A .364A .504 +.064 .440 2275 ---- .558B .376A .376A .520 +.066 .454 48 2280 .559 .576B .388A .557A .537 +.068 2 .469 4 2285 ---- .594B .401A .401A .554 +.070 .484 5 2290 ---- .614B .413A .413A .571 +.072 .499 1 2295 ---- .631B .426A .426A .589 +.074 .515 2300 ---- .652B .440A .440A .607 +.076 4 .531 58 2305 ---- .670B .454A .454A .625 +.077 1 .548 1 2310 ---- .690B .468A .468A .644 +.079 .565 2315 ---- .710B .482A .482A .664 +.081 .583 2320 ---- .731B .497A .497A .684 +.083 .601 2325 ---- .753B .512A .512A .704 +.085 .619 71 2330 ---- .774B .528A .528A .724 +.086 .638 4 4 2335 ---- .799B .544A .544A .745 +.088 .657 2340 ---- .821B .561A .561A .767 +.090 .677 2345 ---- .846B .577A .577A .789 +.092 .697 2350 ---- .866B .600A .600A .811 +.094 .717 1 62 2355 ---- .890B .618A .618A .834 +.096 .738 1 2360 ---- .915B .636A .636A .857 +.097 .760 2365 ---- .939B .654A .654A .881 +.100 .781 2370 ---- .968B .672A .672A .905 +.102 .803 2375 ---- .991B .690A .690A .929 +.103 .826 268 2380 ---- 1.017B .714A .714A .954 +.105 .849 2385 ---- 1.045B .732A .732A .979 +.107 .872 2390 ---- 1.070B .750A .750A 1.005 +.109 .896 2395 ---- 1.098B .774A .774A 1.031 +.111 .920 7 2400 ---- 1.126B .798A .798A 1.057 +.112 .945 65 2405 ---- 1.153B .819A .819A 1.084 +.114 .970 2 2 2410 ---- 1.184B .840A .840A 1.112 +.117 .995 2415 ---- 1.213B .861A .861A 1.139 +.118 1.021 2420 ---- 1.240B .882A .882A 1.167 +.120 1.047 2425 ---- 1.270B .910A .910A 1.196 +.122 1.074 2 63 2430 ---- 1.299B .931A .931A 1.225 +.124 1.101 2435 ---- 1.330B .959A .959A 1.254 +.125 1.129 2440 ---- 1.362B .980A .980A 1.284 +.127 1.157 2445 ---- 1.393B 1.008A 1.008A 1.314 +.129 1.185 2450 ---- 1.426B 1.029A 1.029A 1.344 +.131 1.213 110 2455 ---- 1.457B 1.057A 1.057A 1.375 +.132 1.243 2460 ---- 1.489B 1.085A 1.085A 1.407 +.135 1.272 2465 ---- 1.521B 1.106A 1.106A 1.438 +.136 1.302 2470 ---- 1.554B 1.134A 1.134A 1.470 +.138 1.332 2475 ---- 1.588B 1.162A 1.162A 1.503 +.140 1.363 13 2480 ---- 1.622B 1.190A 1.190A 1.535 +.141 1.394 2485 ---- 1.657B 1.218A 1.218A 1.568 +.143 1.425 2490 ---- 1.693B 1.246A 1.246A 1.602 +.145 1.457 3 2495 ---- 1.726B 1.274A 1.274A 1.636 +.147 1.489 2 2500 ---- 1.761B 1.302A 1.302A 1.670 +.149 1.521 487 2505 ---- 1.797B 1.337A 1.337A 1.704 +.150 1.554 3 2510 ---- 1.833B 1.365A 1.365A 1.739 +.152 1.587 2515 ---- 1.869B 1.393A 1.393A 1.774 +.154 1.620 4 2520 ---- 1.905B 1.428A 1.428A 1.810 +.156 1.654 3 2525 ---- 1.942B 1.456A 1.456A 1.845 +.157 20 1.688 12 2530 ---- 1.979B 1.484A 1.484A 1.881 +.158 1.723 2 2535 ---- 2.016B 1.519A 1.519A 1.918 +.160 1.758 2 2540 ---- 2.054B 1.554A 1.554A 1.955 +.162 1.793 3 2545 ---- 2.085B 1.582A 1.582A 1.992 +.164 1.828 2 2550 ---- 2.128B 1.617A 1.617A 2.029 +.165 1.864 152 2555 ---- 2.161B 1.652A 1.652A 2.066 +.166 1.900 2560 ---- 2.200B 1.689A 1.689A 2.104 +.168 1.936 3 2565 ---- 2.239B 1.722A 1.722A 2.142 +.169 1.973 2570 ---- 2.277B 1.793A 1.793A 2.181 +.171 2.010 5 2575 ---- 2.323B 1.785A 1.785A 2.219 +.172 20 2.047 24 2580 ---- 2.312B 1.861A 1.861A 2.258 +.173 2.085 2585 ---- 2.350B 1.895A 1.895A 2.298 +.175 2.123 2590 ---- 2.391B 1.930A 1.930A 2.337 +.176 2.161 1 2595 ---- 2.432B 1.964A 1.964A 2.377 +.178 2.199 2 2600 ---- 2.523B 1.960A 1.960A 2.416 +.178 2.238 561 2605 ---- 2.514B 2.034A 2.034A 2.457 +.181 2.276 1 2610 ---- 2.554B 2.070A 2.070A 2.497 +.182 2.315 2615 ---- 2.595B 2.107A 2.107A 2.537 +.182 2.355 2 2620 ---- 2.637B 2.143A 2.143A 2.578 +.184 2.394 2625 ---- 2.731B 2.142A 2.142A 2.619 +.185 2.434 15 2630 ---- 2.720B 2.217A 2.217A 2.660 +.186 2.474 2 2635 ---- 2.762B 2.254A 2.254A 2.702 +.188 2.514 2640 ---- 2.804B 2.298A 2.298A 2.743 +.188 2.555 2645 ---- 2.846B 2.408A 2.408A 2.785 +.190 2.595 2650 ---- 2.940B 2.331A 2.331A 2.827 +.191 2.636 3 7 2655 ---- 2.932B 2.485A 2.485A 2.869 +.192 2.677 2660 ---- 2.974B 2.524A 2.524A 2.911 +.193 2.718 2665 ---- 3.017B 2.563A 2.563A 2.954 +.194 2.760 2675 ---- 3.157B 2.532A 2.532A 3.039 +.196 2.843 37 2700 ---- 3.376B 2.730A 2.730A 3.255 +.200 3.055 692 2725 ---- 3.598B 2.940A 2.940A 3.475 +.204 3.271 6 2750 ---- 3.823B 3.150A 3.150A 3.698 +.208 3.490 12 2775 ---- 4.051B 3.366A 3.366A 3.924 +.211 3.713 2800 ---- 4.282B 3.588A 3.588A 4.152 +.213 3.939 18 2825 ---- 4.513B 3.810A 3.810A 4.383 +.216 4.167 3 2850 ---- 4.748B 4.032A 4.032A 4.615 +.218 4.397 3 2875 ---- 4.983B 4.260A 4.260A 4.850 +.221 4.629 2900 ---- 5.220B 4.490A 4.490A 5.085 +.222 4.863 1 2925 ---- 5.459B 4.720A 4.720A 5.323 +.224 5.099 2 2950 ---- 5.698B 4.955A 4.955A 5.561 +.225 5.336 1 2975 ---- 5.939B 5.190A 5.190A 5.801 +.227 5.574 1 3000 ---- 6.181B 5.430A 5.430A 6.041 +.227 5.814 34 3025 ---- 6.423B 5.665A 5.665A 6.283 +.229 6.054 1 3050 ---- 6.666B 5.905A 5.905A 6.525 +.229 6.296 2 3075 ---- 6.909B 6.145A 6.145A 6.768 +.230 6.538 2 3100 ---- 7.154B 6.385A 6.385A 7.011 +.230 6.781 2 3125 ---- 7.398B 6.625A 6.625A 7.256 +.232 7.024 3150 ---- 7.500B 6.870A 6.870A 7.500 +.231 7.269 1 3175 ---- 7.565B 7.110A 7.110A 7.746 +.233 7.513 1 3200 ---- 7.808B 7.355A 7.355A 7.991 +.232 7.759 7 3225 ---- 8.051B 7.600A 7.600A 8.238 +.234 8.004 3250 ---- 8.294B ---- ---- 8.484 +.234 8.250 17 3275 ---- 8.537B ---- ---- 8.731 +.234 8.497 1 3300 ---- 8.782B ---- ---- 8.978 +.234 8.744 118 3325 ---- 9.027B ---- ---- 9.225 +.234 8.991 3350 ---- 9.272B ---- ---- 9.473 +.235 9.238 3375 ---- 9.518B ---- ---- 9.721 +.235 9.486 3400 ---- 9.763B ---- ---- 9.969 +.235 9.734 11 3425 ---- 10.008B ---- ---- 10.218 +.236 9.982 3450 ---- 10.254B ---- ---- 10.466 +.235 10.231 3475 ---- 10.501B ---- ---- 10.715 +.236 10.479 3500 ---- 10.748B ---- ---- 10.964 +.236 10.728 8 3525 ---- 10.995B ---- ---- 11.213 +.236 10.977 3550 ---- 11.243B ---- ---- 11.462 +.236 11.226 3575 ---- 11.490B ---- ---- 11.712 +.236 11.476 3600 ---- 11.736B ---- ---- 11.961 +.236 11.725 3625 ---- 11.983B ---- ---- 12.211 +.236 11.975 3650 ---- 12.231B ---- ---- 12.461 +.236 12.225 4000 ---- ---- ---- ---- 15.961 +.236 15.725 2 4500 ---- ---- ---- ---- 20.961 +.236 20.725 5000 ---- ---- ---- ---- 25.961 +.236 25.725 6000 ---- ---- ---- ---- 35.961 +.236 35.725 7000 ---- ---- ---- ---- 45.961 +.236 45.725 8000 ---- ---- ---- ---- 55.961 +.236 55.725 9000 ---- ---- ---- ---- 65.961 +.236 65.725 10000 ---- ---- ---- ---- 75.961 +.236 75.725 SO OCT23 Silver Option PUT 1350 ---- ---- ---- ---- .003 .000 .003 1375 ---- ---- ---- ---- .004 .000 .004 1400 ---- ---- ---- ---- .004 .000 .004 1425 ---- ---- ---- ---- .005 .000 .005 1450 ---- ---- ---- ---- .006 .000 .006 1475 ---- ---- ---- ---- .007 .000 .007 1500 ---- ---- ---- ---- .008 .000 .008 10 1525 ---- ---- ---- ---- .009 .000 .009 1550 ---- ---- ---- ---- .011 +.001 .010 1575 ---- ---- ---- ---- .013 +.001 .012 1600 ---- ---- ---- ---- .015 +.001 .014 1625 ---- ---- ---- ---- .017 +.001 .016 1650 ---- ---- ---- ---- .019 +.001 .018 1675 ---- ---- ---- ---- .022 +.002 .020 1700 ---- ---- ---- ---- .026 +.003 .023 1725 ---- ---- ---- ---- .029 +.002 .027 1750 ---- ---- ---- ---- .034 +.004 .030 1 1775 ---- ---- ---- ---- .039 +.004 .035 1800 ---- .041B ---- .041B .044 +.004 .040 1 1825 ---- .047B ---- .047B .050 +.005 .045 1850 ---- .056B ---- .055B .058 +.006 .052 2 1875 ---- .064B ---- .064B .066 +.007 .059 1900 ---- .074B ---- .074B .076 +.008 .068 1925 ---- .087B .076A .076A .087 +.009 .078 3 1950 ---- .101B .086A .086A .099 +.010 .089 1 1975 ---- .116B .098A .098A .114 +.011 2 .103 2000 ---- .134B .111A .111A .131 +.013 .118 6 2025 ---- .156B .126A .126A .152 +.016 .136 5 2050 ---- .181B .143A .143A .175 +.018 .157 3 2075 ---- .211B .163A .163A .202 +.021 .181 2100 ---- .244B .186A .186A .234 +.025 .209 25 2125 .259 .282B .213A .255A .270 +.029 14 .241 2150 ---- .326B .244A .244A .311 +.033 .278 11 2175 ---- .377B .280A .280A .359 +.039 .320 25 2200 ---- .435B .320A .320A .413 +.044 .369 14 2225 ---- .499B .367A .367A .474 +.051 .423 51 2250 ---- .572B .419A .419A .543 +.058 1 .485 6 2275 ---- .652B .479A .479A .620 +.066 .554 17 2300 ---- .742B .545A .545A .705 +.073 .632 60 2325 ---- .839B .619A .619A .799 +.082 .717 2350 ---- .946B .701A .701A .902 +.090 .812 11 2375 ---- 1.061B .798A .798A 1.013 +.098 .915 7 2400 ---- 1.187B .896A .896A 1.134 +.106 1.028 2 2425 ---- 1.319B 1.001A 1.001A 1.262 +.113 1.149 15 2450 ---- 1.462B 1.120A 1.120A 1.399 +.120 1.279 2475 ---- 1.611B 1.240A 1.240A 1.544 +.127 1.417 1 2500 ---- 1.769B 1.376A 1.376A 1.697 +.134 1.563 4 2525 ---- 1.934B 1.512A 1.512A 1.858 +.141 1.717 13 2550 ---- 2.108B 1.664A 1.664A 2.025 +.146 1.879 11 2575 ---- 2.287B 1.816A 1.816A 2.200 +.153 2.047 20 2600 ---- 2.471B 1.976A 1.976A 2.381 +.159 2.222 7 2625 ---- 2.662B 2.152A 2.152A 2.567 +.163 2.404 9 2650 ---- 2.859B 2.320A 2.320A 2.760 +.169 2.591 2675 ---- 3.061B 2.504A 2.504A 2.957 +.173 2.784 2700 ---- 3.267B 2.696A 2.696A 3.159 +.178 2.981 1 2725 ---- 3.476B 2.888A 2.888A 3.366 +.183 3.183 2750 ---- 3.689B 3.087A 3.087A 3.576 +.186 3.390 1 2775 ---- 3.906B 3.283A 3.283A 3.790 +.190 3.600 2800 ---- 4.125B 3.493A 3.493A 4.008 +.195 3.813 6 2825 ---- 4.347B 3.703A 3.703A 4.228 +.198 4.030 5 2850 ---- 4.571B 3.913A 3.913A 4.450 +.200 4.250 1 2875 ---- 4.797B 4.130A 4.130A 4.675 +.203 4.472 2900 ---- 5.026B 4.354A 4.354A 4.902 +.206 4.696 2 2925 ---- 5.256B 4.571A 4.571A 5.131 +.208 4.923 1 2950 ---- 5.487B 4.795A 4.795A 5.361 +.210 5.151 2975 ---- 5.719B 5.026A 5.026A 5.593 +.212 5.381 3000 ---- 5.953B 5.250A 5.250A 5.827 +.214 5.613 3025 ---- 6.188B 5.478A 5.478A 6.061 +.215 5.846 3050 ---- 6.425B 5.712A 5.712A 6.296 +.216 6.080 3075 ---- 6.663B 5.946A 5.946A 6.533 +.217 6.316 3100 ---- 6.901B 6.180A 6.180A 6.771 +.218 6.553 1 3125 ---- 7.140B 6.414A 6.414A 7.009 +.219 6.790 3150 ---- 7.380B 6.648A 6.648A 7.248 +.219 7.029 1 3175 ---- 7.621B 6.882A 6.882A 7.488 +.220 7.268 2 3200 ---- 7.863B 7.122A 7.122A 7.729 +.221 7.508 1 3225 ---- 8.105B 7.362A 7.362A 7.971 +.222 7.749 3250 ---- 8.348B 7.602A 7.602A 8.213 +.223 7.990 3275 ---- 8.591B 7.842A 7.842A 8.455 +.223 8.232 3300 ---- 8.835B 8.082A 8.082A 8.698 +.223 8.475 3325 ---- 9.079B 8.322A 8.322A 8.942 +.224 8.718 3350 ---- 9.324B 8.568A 8.568A 9.186 +.225 8.961 3375 ---- 9.550B 8.808A 8.808A 9.431 +.226 9.205 1 3400 ---- 9.525B 9.054A 9.054A 9.676 +.226 9.450 3425 ---- ---- 9.294A 9.294A 9.922 +.227 9.695 1 3450 ---- ---- 9.540A 9.540A 10.167 +.227 9.940 2 3475 ---- ---- 9.785A 9.785A 10.414 +.228 10.186 3500 ---- ---- ---- ---- 10.660 +.228 10.432 35 3525 ---- ---- ---- ---- 10.907 +.228 10.679 3550 ---- ---- ---- ---- 11.154 +.229 10.925 3575 ---- ---- ---- ---- 11.401 +.228 11.173 1 3600 ---- ---- ---- ---- 11.649 +.229 11.420 3625 ---- ---- ---- ---- 11.897 +.229 11.668 3650 ---- ---- ---- ---- 12.145 +.229 11.916 3675 ---- ---- ---- ---- 12.393 +.229 12.164 SO NOV23 Silver Option PUT 1350 ---- ---- ---- ---- .007 .000 .007 1375 ---- ---- ---- ---- .009 .000 .009 1400 ---- ---- ---- ---- .010 .000 .010 25 1425 ---- ---- ---- ---- .012 +.001 .011 1450 ---- ---- ---- ---- .013 .000 .013 1475 ---- ---- ---- ---- .015 .000 .015 1500 ---- ---- ---- ---- .017 .000 .017 1525 ---- ---- ---- ---- .020 +.001 .019 1550 ---- ---- ---- ---- .023 +.001 .022 1575 ---- ---- ---- ---- .026 +.002 .024 1600 ---- ---- ---- ---- .029 +.001 .028 1625 ---- ---- ---- ---- .033 +.002 .031 1650 ---- ---- ---- ---- .037 +.002 .035 1675 ---- ---- ---- ---- .042 +.003 .039 1700 ---- ---- ---- ---- .048 +.004 .044 1725 ---- ---- ---- ---- .054 +.004 .050 1750 ---- .057B ---- .057B .061 +.005 .056 1775 ---- .066B ---- .065B .069 +.006 .063 1800 ---- .075B ---- .075B .078 +.007 .071 1 1825 ---- .086B ---- .085B .088 +.008 .080 1850 ---- .097B ---- .097B .099 +.009 .090 1875 ---- .110B .101A .101A .112 +.010 .102 1900 ---- .126B .113A .113A .126 +.011 .115 1925 ---- .143B .126A .126A .143 +.013 .130 1950 ---- .163B .141A .141A .162 +.015 .147 1975 ---- .186B .158A .158A .184 +.018 .166 2000 ---- .212B .177A .177A .208 +.019 6 .189 31 2025 ---- .242B .199A .199A .236 +.022 .214 2050 ---- .275B .224A .224A .268 +.025 .243 2075 ---- .313B .251A .251A .304 +.029 .275 2100 ---- .356B .283A .283A .344 +.032 .312 1 2125 ---- .404B .319A .319A .390 +.037 .353 1 2150 ---- .458B .359A .359A .441 +.041 .400 5 2175 ---- .519B .404A .404A .498 +.046 .452 2 2200 ---- .585B .454A .454A .562 +.052 .510 401 2225 ---- .659B .511A .511A .632 +.058 .574 2250 ---- .742B .573A .573A .710 +.065 1 .645 2275 ---- .829B .641A .641A .795 +.073 .722 2300 ---- .925B .717A .717A .888 +.080 .808 3 2325 ---- 1.030B .799A .799A .988 +.087 .901 1 2350 ---- 1.141B .896A .896A 1.096 +.094 1.002 2375 ---- 1.261B .992A .992A 1.212 +.100 1.112 13 2400 ---- 1.388B 1.096A 1.096A 1.335 +.106 1.229 2425 ---- 1.523B 1.208A 1.208A 1.466 +.113 1.353 2450 ---- 1.667B 1.328A 1.328A 1.604 +.118 1.486 2475 ---- 1.816B 1.456A 1.456A 1.749 +.124 1.625 2500 ---- 1.973B 1.592A 1.592A 1.902 +.131 1.771 2525 ---- 2.136B 1.728A 1.728A 2.061 +.136 1.925 2550 ---- 2.305B 1.881A 1.881A 2.226 +.142 2.084 2575 ---- 2.480B 2.034A 2.034A 2.398 +.148 2.250 2600 ---- 2.661B 2.196A 2.196A 2.575 +.154 2.421 2625 ---- 2.847B 2.358A 2.358A 2.757 +.158 2.599 4 2650 ---- 3.039B 2.529A 2.529A 2.945 +.164 2.781 2675 ---- 3.235B 2.709A 2.709A 3.137 +.168 2.969 2700 ---- 3.434B 2.889A 2.889A 3.333 +.172 3.161 2 2725 ---- 3.638B 3.080A 3.080A 3.534 +.177 3.357 2750 ---- 3.845B 3.272A 3.272A 3.738 +.181 3.557 2775 ---- 4.055B 3.472A 3.472A 3.946 +.184 3.762 2800 ---- 4.268B 3.672A 3.672A 4.157 +.188 3.969 2825 ---- 4.484B 3.872A 3.872A 4.370 +.190 4.180 2850 ---- 4.701B 4.080A 4.080A 4.587 +.194 4.393 2875 ---- 4.921B 4.288A 4.288A 4.806 +.196 4.610 2900 ---- 5.145B 4.504A 4.504A 5.027 +.199 4.828 2925 ---- 5.370B 4.720A 4.720A 5.250 +.201 5.049 2950 ---- 5.595B 4.936A 4.936A 5.475 +.203 5.272 2975 ---- 5.823B 5.160A 5.160A 5.702 +.205 5.497 3000 ---- 6.053B 5.384A 5.384A 5.930 +.206 5.724 3025 ---- 6.284B 5.607A 5.607A 6.160 +.208 5.952 3050 ---- 6.516B 5.831A 5.831A 6.391 +.210 6 6.181 3075 ---- 6.749B 6.055A 6.055A 6.623 +.211 6.412 3100 ---- 6.982B 6.286A 6.286A 6.856 +.212 6.644 3125 ---- 7.217B 6.517A 6.517A 7.091 +.214 6.877 3150 ---- 7.453B 6.748A 6.748A 7.326 +.214 7.112 3175 ---- 7.690B 6.979A 6.979A 7.562 +.215 7.347 3200 ---- 7.928B 7.210A 7.210A 7.799 +.216 7.583 3225 ---- 8.166B 7.448A 7.448A 8.037 +.217 7.820 3250 ---- 8.405B 7.686A 7.686A 8.276 +.219 8.057 3275 ---- 8.645B 7.917A 7.917A 8.515 +.219 8.296 3300 ---- 8.886B 8.155A 8.155A 8.755 +.220 8.535 3325 ---- 9.127B 8.393A 8.393A 8.995 +.221 8.774 3350 ---- 9.368B 8.631A 8.631A 9.236 +.221 9.015 3375 ---- 9.610B 8.869A 8.869A 9.478 +.222 9.256 3400 ---- 9.853B 9.114A 9.114A 9.720 +.223 9.497 3425 ---- 10.096B 9.354A 9.354A 9.962 +.223 9.739 3450 ---- 10.340B 9.594A 9.594A 10.205 +.223 9.982 3475 ---- 10.584B 9.834A 9.834A 10.449 +.224 10.225 3500 ---- 10.828B 10.074A 10.074A 10.693 +.224 10.469 3525 ---- 11.073B 10.320A 10.320A 10.937 +.224 10.713 3550 ---- 11.300B 10.560A 10.560A 11.182 +.225 10.957 3575 ---- 11.375B 10.806A 10.806A 11.427 +.225 11.202 3600 ---- ---- 11.046A 11.046A 11.673 +.226 11.447 3625 ---- ---- 11.292A 11.292A 11.919 +.226 11.693 3650 ---- ---- 11.538A 11.538A 12.165 +.227 11.938 3675 ---- ---- 11.796A 11.796A 12.412 +.227 12.185 SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .002 +.001 .001 1 1025 ---- ---- ---- ---- .002 .000 .002 1050 ---- ---- ---- ---- .002 .000 .002 1075 ---- ---- ---- ---- .003 +.001 .002 1100 ---- ---- ---- ---- .003 .000 .003 1125 ---- ---- ---- ---- .004 +.001 .003 1150 ---- ---- ---- ---- .004 .000 .004 1175 ---- ---- ---- ---- .005 .000 .005 1200 ---- ---- ---- ---- .006 .000 .006 1 1225 ---- ---- ---- ---- .007 +.001 .006 404 1250 ---- ---- ---- ---- .008 +.001 .007 1275 ---- ---- ---- ---- .009 .000 .009 1300 ---- ---- ---- ---- .011 +.001 .010 1325 ---- ---- ---- ---- .012 +.001 .011 1350 ---- ---- ---- ---- .014 +.001 .013 1 1375 ---- ---- ---- ---- .016 +.001 .015 202 1400 ---- ---- ---- ---- .018 +.001 .017 1 1425 ---- ---- ---- ---- .021 +.002 .019 1450 ---- ---- ---- ---- .023 +.001 .022 202 1475 ---- ---- ---- ---- .026 +.002 .024 1500 ---- ---- ---- ---- .030 +.003 .027 4 1525 ---- ---- ---- ---- .033 +.002 .031 1 1550 ---- ---- ---- ---- .037 +.002 .035 2 1575 ---- ---- ---- ---- .042 +.003 .039 1 1600 ---- ---- ---- ---- .047 +.004 .043 134 1625 ---- ---- ---- ---- .052 +.003 .049 1650 ---- ---- ---- ---- .059 +.005 .054 8 1675 ---- .062B ---- ---- .066 +.005 .061 1 1700 ---- .069B ---- ---- .073 +.005 .068 8 1725 ---- .078B ---- .078B .082 +.006 .076 1750 ---- .088B ---- .088B .092 +.007 .085 4 1775 ---- .100B ---- .099B .103 +.008 .095 212 1800 ---- .112B .106A .106A .115 +.008 .107 228 1825 ---- .126B .118A .118A .129 +.010 .119 6 1850 ---- .142B .131A .131A .144 +.011 .133 100 1875 ---- .160B .146A .146A .162 +.013 .149 9 1900 ---- .181B .163A .163A .182 +.015 .167 56 1925 ---- .204B .182A .182A .204 +.016 .188 115 1950 ---- .230B .202A .202A .229 +.019 .210 39 1975 ---- .259B .225A .225A .257 +.022 .235 1 2000 ---- .296B .250A .250A .288 +.024 .264 32 77 2025 ---- .332B .278A .278A .323 +.027 .296 45 2050 ---- .373B .309A .309A .363 +.032 .331 37 2075 ---- .419B .344A .344A .406 +.035 .371 7 2100 ---- .469B .383A .383A .455 +.040 .415 195 2125 ---- .525B .426A .426A .509 +.044 .465 201 2150 ---- .587B .475A .475A .568 +.049 1 .519 252 2175 ---- .655B .528A .528A .633 +.054 .579 2 2200 ---- .730B .587A .587A .705 +.059 .646 158 2225 ---- .811B .651A .651A .783 +.065 .718 25 2250 ---- .899B .722A .722A .868 +.071 .797 3 29 2275 ---- .994B .799A .799A .959 +.077 .882 225 2300 ---- 1.096B .882A .882A 1.058 +.083 .975 172 2325 ---- 1.206B .979A .979A 1.164 +.090 1.074 100 2350 ---- 1.323B 1.076A 1.076A 1.277 +.097 1.180 225 2375 ---- 1.445B 1.177A 1.177A 1.396 +.102 1.294 5 101 2400 ---- 1.575B 1.287A 1.287A 1.523 +.109 1.414 228 2425 ---- 1.712B 1.406A 1.406A 1.656 +.115 1.541 5 23 2450 ---- 1.855B 1.529A 1.529A 1.796 +.121 1.675 4 59 2475 ---- 2.005B 1.656A 1.656A 1.942 +.127 1.815 5 39 2500 ---- 2.160B 1.788A 1.788A 2.094 +.132 1.962 29 2525 ---- 2.322B 1.932A 1.932A 2.252 +.137 2.115 1 11 2550 ---- 2.489B 2.086A 2.086A 2.415 +.142 2.273 15 2575 ---- 2.662B 2.232A 2.232A 2.584 +.147 2.437 2 2600 ---- 2.839B 2.400A 2.400A 2.758 +.151 2.607 15 2625 ---- 3.021B 2.556A 2.556A 2.937 +.156 2.781 32 2650 ---- 3.208B 2.736A 2.736A 3.120 +.159 2.961 1 2675 ---- 3.397B 2.904A 2.904A 3.308 +.163 3.145 111 2700 ---- 3.594B 3.084A 3.084A 3.500 +.167 3.333 4 2725 ---- 3.791B 3.276A 3.276A 3.696 +.171 3.525 2750 ---- 3.992B 3.456A 3.456A 3.895 +.174 3.721 1 2775 ---- 4.197B 3.652A 3.652A 4.098 +.178 3.920 2800 ---- 4.405B 3.850A 3.850A 4.304 +.181 4.123 1 2825 ---- 4.616B 4.048A 4.048A 4.513 +.184 4.329 2850 ---- 4.829B 4.246A 4.246A 4.724 +.187 4.537 2875 ---- 5.045B 4.455A 4.455A 4.938 +.189 4.749 2900 ---- 5.264B 4.664A 4.664A 5.155 +.193 4.962 2925 ---- 5.483B 4.873A 4.873A 5.373 +.195 5.178 2950 ---- 5.704B 5.082A 5.082A 5.593 +.197 5.396 2975 ---- 5.929B 5.302A 5.302A 5.815 +.199 5.616 3000 ---- 6.153B 5.511A 5.511A 6.039 +.201 5.838 14 3025 ---- 6.379B 5.730A 5.730A 6.264 +.202 6.062 3050 ---- 6.608B 5.960A 5.960A 6.490 +.203 6.287 3075 ---- 6.837B 6.180A 6.180A 6.718 +.205 6.513 3100 ---- 7.067B 6.400A 6.400A 6.948 +.207 6.741 3125 ---- 7.299B 6.630A 6.630A 7.178 +.208 6.970 1 3150 ---- 7.531B 6.860A 6.860A 7.409 +.208 7.201 3175 ---- 7.763B 7.080A 7.080A 7.642 +.210 7.432 1 3200 ---- 7.999B 7.310A 7.310A 7.875 +.211 7.664 1 3225 ---- 8.233B 7.540A 7.540A 8.110 +.212 7.898 3250 ---- 8.469B 7.776A 7.776A 8.345 +.213 8.132 1 3275 ---- 8.705B 8.010A 8.010A 8.581 +.214 8.367 15 3300 ---- 8.943B 8.244A 8.244A 8.818 +.215 8.603 1 3325 ---- 9.181B 8.478A 8.478A 9.055 +.215 8.840 3350 ---- 9.420B 8.712A 8.712A 9.293 +.216 9.077 3375 ---- 9.659B 8.946A 8.946A 9.532 +.217 9.315 3400 ---- 9.899B 9.180A 9.180A 9.772 +.218 9.554 3425 ---- 10.140B 9.423A 9.423A 10.012 +.219 9.793 3450 ---- 10.381B 9.657A 9.657A 10.252 +.219 10.033 3475 ---- 10.622B 9.900A 9.900A 10.493 +.219 10.274 3500 ---- 10.864B 10.134A 10.134A 10.735 +.221 10.514 15 3525 ---- 11.106B 10.377A 10.377A 10.977 +.221 10.756 3550 ---- 11.349B 10.620A 10.620A 11.219 +.221 10.998 5 5 3575 ---- 11.593B 10.854A 10.854A 11.462 +.222 11.240 10 10 3600 ---- 11.837B 11.096A 11.096A 11.705 +.222 11.483 3625 ---- 12.080B 11.336A 11.336A 11.949 +.223 11.726 3650 ---- 12.325B 11.584A 11.584A 12.193 +.223 11.970 3675 ---- 12.570B 11.824A 11.824A 12.437 +.223 12.214 1 3700 ---- 12.813B 12.064A 12.064A 12.682 +.224 12.458 3725 ---- 12.891B 12.312A 12.312A 12.927 +.224 12.703 3750 ---- ---- 12.552A 12.552A 13.172 +.224 12.948 3775 ---- ---- 12.800A 12.800A 13.418 +.225 13.193 19 3800 ---- ---- 13.040A 13.040A 13.664 +.225 13.439 28 3825 ---- ---- 13.301A 13.301A 13.910 +.225 13.685 3850 ---- ---- ---- ---- 14.157 +.226 13.931 3875 ---- ---- ---- ---- 14.404 +.226 14.178 3900 ---- ---- ---- ---- 14.651 +.226 14.425 3925 ---- ---- ---- ---- 14.898 +.226 14.672 3950 ---- ---- ---- ---- 15.146 +.227 14.919 3975 ---- ---- ---- ---- 15.394 +.227 15.167 4000 ---- ---- ---- ---- 15.642 +.227 15.415 4025 ---- ---- ---- ---- 15.891 +.228 15.663 4050 ---- ---- ---- ---- 16.139 +.228 15.911 4075 ---- ---- ---- ---- 16.388 +.228 16.160 4500 ---- ---- ---- ---- 20.636 +.230 20.406 1 5000 ---- ---- ---- ---- 25.636 +.230 25.406 6000 ---- ---- ---- ---- 35.636 +.230 35.406 7000 ---- ---- ---- ---- 45.636 +.230 45.406 7500 ---- ---- ---- ---- 50.636 +.230 50.406 8000 ---- ---- ---- ---- 55.636 +.230 55.406 9000 ---- ---- ---- ---- 65.636 +.230 65.406 10000 ---- ---- ---- ---- 75.636 +.230 75.406 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .013 +.001 .012 1125 ---- ---- ---- ---- .015 +.001 .014 1150 ---- ---- ---- ---- .017 +.002 .015 1175 ---- ---- ---- ---- .019 +.001 .018 1200 ---- ---- ---- ---- .021 +.001 .020 1225 ---- ---- ---- ---- .024 +.002 .022 1250 ---- ---- ---- ---- .027 +.002 .025 1275 ---- ---- ---- ---- .030 +.002 .028 1300 ---- ---- ---- ---- .033 +.002 .031 1325 ---- ---- ---- ---- .037 +.002 .035 1350 ---- ---- ---- ---- .041 +.002 .039 1375 ---- ---- ---- ---- .045 +.002 .043 1400 ---- ---- ---- ---- .050 +.002 .048 1425 ---- ---- ---- ---- .055 +.002 .053 1450 ---- ---- ---- ---- .061 +.003 .058 1475 ---- ---- ---- ---- .067 +.003 .064 1500 ---- ---- ---- ---- .074 +.004 .070 1 1525 ---- ---- ---- ---- .081 +.004 .077 1550 ---- ---- ---- ---- .089 +.004 .085 1575 ---- ---- ---- ---- .098 +.004 .094 1600 ---- ---- ---- ---- .108 +.005 .103 1625 ---- ---- ---- ---- .118 +.005 .113 1 1650 ---- ---- ---- ---- .130 +.006 .124 1 1675 ---- ---- ---- ---- .143 +.006 .137 1700 ---- .152B ---- .152B .158 +.008 .150 1 1725 ---- .168B ---- .168B .174 +.009 .165 1750 ---- .186B ---- .186B .191 +.009 .182 1775 ---- .206B ---- .206B .211 +.011 .200 1 1800 ---- .228B .218A .218A .232 +.012 .220 101 1825 ---- .253B .239A .239A .256 +.014 .242 1850 ---- .279B .261A .261A .282 +.016 .266 1875 ---- .309B .285A .285A .310 +.017 .293 1900 ---- .341B .312A .312A .341 +.019 .322 1925 ---- .376B .341A .341A .375 +.021 .354 1950 ---- .415B .373A .373A .413 +.024 .389 1975 ---- .457B .408A .408A .453 +.026 .427 1 2000 ---- .503B .446A .446A .498 +.029 .469 2 2025 ---- .553B .487A .487A .546 +.032 .514 2050 ---- .607B .532A .532A .598 +.035 .563 2075 ---- .665B .581A .581A .654 +.038 .616 2100 ---- .728B .633A .633A .715 +.042 .673 301 2125 ---- .796B .690A .690A .781 +.046 .735 1 2150 ---- .869B .751A .751A .851 +.049 .802 1 2175 ---- .947B .817A .817A .927 +.054 .873 1 2200 ---- 1.030B .887A .887A 1.008 +.058 .950 188 2225 ---- 1.119B .962A .962A 1.094 +.062 1.032 2 2250 ---- 1.209B 1.042A 1.042A 1.185 +.066 1.119 10 2275 ---- 1.308B 1.127A 1.127A 1.281 +.070 1.211 1 1 2300 ---- 1.413B 1.219A 1.219A 1.383 +.075 1.308 55 2325 ---- 1.523B 1.322A 1.322A 1.490 +.079 1.411 5 2350 ---- 1.639B 1.423A 1.423A 1.602 +.082 1.520 2375 ---- 1.761B 1.529A 1.529A 1.720 +.086 1.634 2400 ---- 1.887B 1.638A 1.638A 1.843 +.090 1.753 2425 ---- 2.020B 1.755A 1.755A 1.972 +.094 1.878 2450 ---- 2.157B 1.876A 1.876A 2.106 +.098 2.008 2 2475 ---- 2.300B 2.002A 2.002A 2.246 +.103 2.143 2500 ---- 2.447B 2.139A 2.139A 2.390 +.106 2.284 125 2525 ---- 2.600B 2.276A 2.276A 2.540 +.110 2.430 29 2550 ---- 2.757B 2.418A 2.418A 2.695 +.114 2.581 2575 ---- 2.919B 2.562A 2.562A 2.855 +.119 2.736 2600 ---- 3.086B 2.716A 2.716A 3.020 +.123 2.897 2 2625 ---- 3.256B 2.870A 2.870A 3.188 +.127 3.061 2650 ---- 3.431B 3.034A 3.034A 3.361 +.131 3.230 120 2675 ---- 3.609B 3.192A 3.192A 3.538 +.135 3.403 2700 ---- 3.791B 3.360A 3.360A 3.718 +.138 3.580 21 2725 ---- 3.976B 3.541A 3.541A 3.902 +.142 3.760 1 2750 ---- 4.165B 3.710A 3.710A 4.089 +.145 3.944 2775 ---- 4.357B 3.892A 3.892A 4.279 +.148 4.131 2800 ---- 4.552B 4.074A 4.074A 4.471 +.151 4.320 2825 ---- 4.748B 4.268A 4.268A 4.667 +.154 4.513 2850 ---- 4.948B 4.452A 4.452A 4.865 +.157 4.708 2875 ---- 5.149B 4.648A 4.648A 5.066 +.160 4.906 2900 ---- 5.355B 4.844A 4.844A 5.269 +.162 5.107 2925 ---- 5.561B 5.040A 5.040A 5.474 +.165 5.309 2950 ---- 5.769B 5.236A 5.236A 5.681 +.167 5.514 2975 ---- 5.979B 5.445A 5.445A 5.890 +.169 5.721 15 3000 ---- 6.191B 5.642A 5.642A 6.101 +.172 5.929 3025 ---- 6.405B 5.852A 5.852A 6.313 +.173 6.140 3050 ---- 6.619B 6.062A 6.062A 6.527 +.175 6.352 3075 ---- 6.836B 6.266A 6.266A 6.743 +.177 6.566 3100 ---- 7.056B 6.474A 6.474A 6.960 +.179 6.781 3125 ---- 7.275B 6.695A 6.695A 7.178 +.180 6.998 3150 ---- 7.495B 6.903A 6.903A 7.398 +.182 7.216 3175 ---- 7.718B 7.124A 7.124A 7.619 +.183 7.436 3200 ---- 7.941B 7.345A 7.345A 7.841 +.185 7.656 1 3225 ---- 8.167B 7.553A 7.553A 8.065 +.187 7.878 3250 ---- 8.391B 7.774A 7.774A 8.289 +.187 8.102 3275 ---- 8.619B 7.995A 7.995A 8.515 +.189 8.326 3300 ---- 8.847B 8.229A 8.229A 8.742 +.190 8.552 3325 ---- 9.076B 8.450A 8.450A 8.970 +.192 8.778 3350 ---- 9.305B 8.671A 8.671A 9.198 +.193 9.005 3375 ---- 9.535B 8.892A 8.892A 9.428 +.194 9.234 3400 ---- 9.766B 9.120A 9.120A 9.659 +.196 9.463 3425 ---- 9.999B 9.348A 9.348A 9.890 +.197 9.693 3450 ---- 10.232B 9.576A 9.576A 10.122 +.198 9.924 1 3475 ---- 10.465B 9.816A 9.816A 10.355 +.199 10.156 3500 ---- 10.699B 10.044A 10.044A 10.588 +.200 10.388 3525 ---- 10.935B 10.272A 10.272A 10.823 +.201 10.622 3550 ---- 11.170B 10.500A 10.500A 11.057 +.201 10.856 3575 ---- 11.406B 10.740A 10.740A 11.293 +.203 11.090 3600 ---- 11.642B 10.968A 10.968A 11.529 +.203 11.326 3625 ---- 11.880B 11.208A 11.208A 11.766 +.205 11.561 3650 ---- 12.117B 11.436A 11.436A 12.003 +.205 11.798 3675 ---- 12.356B 11.671A 11.671A 12.240 +.205 12.035 3700 ---- 12.594B 11.913A 11.913A 12.479 +.206 10 12.273 2 4000 ---- 15.495B 14.784A 14.784A 15.373 +.212 7 15.161 3 5000 ---- ---- ---- ---- 25.301 +.222 25.079 4 7000 ---- ---- ---- ---- 45.301 +.222 45.079 10000 ---- ---- ---- ---- 75.301 +.222 75.079 SO MAY24 Silver Option PUT 1400 ---- ---- ---- ---- .069 +.004 .065 1425 ---- ---- ---- ---- .077 +.004 .073 1450 ---- ---- ---- ---- .086 +.005 .081 1475 ---- ---- ---- ---- .096 +.005 .091 1500 ---- ---- ---- ---- .107 +.006 .101 1525 ---- ---- ---- ---- .119 +.007 .112 1550 ---- ---- ---- ---- .132 +.008 .124 1575 ---- ---- ---- ---- .146 +.008 .138 1600 ---- ---- ---- ---- .161 +.009 .152 1625 ---- ---- ---- ---- .177 +.010 .167 1650 ---- ---- ---- ---- .194 +.010 .184 1675 ---- ---- ---- ---- .213 +.012 .201 1700 ---- ---- ---- ---- .233 +.012 .221 1725 ---- ---- ---- ---- .255 +.014 .241 1750 ---- ---- ---- ---- .278 +.015 .263 1775 ---- ---- ---- ---- .304 +.017 .287 1800 ---- ---- ---- ---- .331 +.018 .313 1825 ---- ---- ---- ---- .360 +.019 .341 1850 ---- ---- ---- ---- .392 +.020 .372 1875 ---- ---- ---- ---- .426 +.022 .404 1900 ---- ---- ---- ---- .464 +.024 .440 1925 ---- ---- ---- ---- .504 +.026 .478 1950 ---- ---- ---- ---- .547 +.027 .520 1975 ---- ---- ---- ---- .594 +.029 .565 2000 ---- ---- ---- ---- .645 +.032 .613 2025 ---- ---- ---- ---- .699 +.034 .665 2050 ---- ---- ---- ---- .758 +.037 .721 2075 ---- ---- ---- ---- .820 +.038 .782 2100 ---- ---- ---- ---- .888 +.042 .846 2125 ---- ---- ---- ---- .959 +.044 .915 2150 ---- ---- ---- ---- 1.035 +.047 .988 1 2175 ---- ---- ---- ---- 1.116 +.049 1.067 2200 ---- ---- ---- ---- 1.202 +.052 1.150 2225 ---- ---- ---- ---- 1.293 +.056 1.237 2250 ---- ---- ---- ---- 1.389 +.059 1.330 2275 ---- ---- ---- ---- 1.490 +.062 1.428 2300 ---- ---- ---- ---- 1.596 +.065 1.531 2325 ---- ---- ---- ---- 1.707 +.068 1.639 2350 ---- ---- ---- ---- 1.823 +.071 1.752 2375 ---- ---- ---- ---- 1.943 +.074 1.869 2400 ---- ---- ---- ---- 2.069 +.077 1.992 2425 ---- ---- ---- ---- 2.199 +.080 2.119 2450 ---- ---- ---- ---- 2.334 +.084 2.250 2475 ---- ---- ---- ---- 2.473 +.087 2.386 2500 ---- ---- ---- ---- 2.617 +.090 2.527 2525 ---- ---- ---- ---- 2.764 +.092 2.672 2550 ---- ---- ---- ---- 2.916 +.096 2.820 2575 ---- ---- ---- ---- 3.072 +.099 2.973 2600 ---- ---- ---- ---- 3.232 +.102 3.130 2625 ---- ---- ---- ---- 3.395 +.105 3.290 2650 ---- ---- ---- ---- 3.562 +.108 3.454 2675 ---- ---- ---- ---- 3.732 +.110 3.622 2700 ---- ---- ---- ---- 3.906 +.113 3.793 2725 ---- ---- ---- ---- 4.082 +.115 3.967 2750 ---- ---- ---- ---- 4.262 +.118 4.144 2775 ---- ---- ---- ---- 4.445 +.121 4.324 2800 ---- ---- ---- ---- 4.630 +.123 4.507 2825 ---- ---- ---- ---- 4.818 +.126 4.692 2850 ---- ---- ---- ---- 5.008 +.127 4.881 2875 ---- ---- ---- ---- 5.201 +.130 5.071 2900 ---- ---- ---- ---- 5.396 +.133 5.263 2925 ---- ---- ---- ---- 5.592 +.134 5.458 2950 ---- ---- ---- ---- 5.791 +.137 5.654 2975 ---- ---- ---- ---- 5.991 +.138 5.853 3000 ---- ---- ---- ---- 6.193 +.141 6.052 3025 ---- ---- ---- ---- 6.397 +.143 6.254 3050 ---- ---- ---- ---- 6.602 +.145 6.457 3075 ---- ---- ---- ---- 6.808 +.147 6.661 3100 ---- ---- ---- ---- 7.016 +.148 6.868 3125 ---- ---- ---- ---- 7.226 +.150 7.076 3150 ---- ---- ---- ---- 7.438 +.152 7.286 3175 ---- ---- ---- ---- 7.651 +.154 7.497 3200 ---- ---- ---- ---- 7.866 +.155 7.711 3225 ---- ---- ---- ---- 8.083 +.157 7.926 3250 ---- ---- ---- ---- 8.302 +.159 8.143 3275 ---- ---- ---- ---- 8.523 +.160 8.363 3300 ---- ---- ---- ---- 8.745 +.161 8.584 3325 ---- ---- ---- ---- 8.970 +.163 8.807 3350 ---- ---- ---- ---- 9.196 +.164 9.032 3375 ---- ---- ---- ---- 9.424 +.166 9.258 3400 ---- ---- ---- ---- 9.653 +.167 9.486 3425 ---- ---- ---- ---- 9.883 +.167 9.716 3450 ---- ---- ---- ---- 10.115 +.169 9.946 3475 ---- ---- ---- ---- 10.348 +.170 10.178 3500 ---- ---- ---- ---- 10.581 +.170 10.411 3525 ---- ---- ---- ---- 10.816 +.172 10.644 3550 ---- ---- ---- ---- 11.051 +.173 10.878 3575 ---- ---- ---- ---- 11.287 +.174 11.113 3600 ---- ---- ---- ---- 11.523 +.174 11.349 3625 ---- ---- ---- ---- 11.760 +.175 11.585 3650 ---- ---- ---- ---- 11.997 +.175 11.822 3675 ---- ---- ---- ---- 12.235 +.176 12.059 3700 ---- ---- ---- ---- 12.473 +.177 12.296 3725 ---- ---- ---- ---- 12.712 +.178 12.534 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .005 .000 .005 750 ---- ---- ---- ---- .006 .000 .006 775 ---- ---- ---- ---- .008 +.001 .007 800 ---- ---- ---- ---- .009 .000 .009 825 ---- ---- ---- ---- .010 .000 .010 850 ---- ---- ---- ---- .012 +.001 .011 875 ---- ---- ---- ---- .014 +.001 .013 900 ---- ---- ---- ---- .016 +.001 .015 925 ---- ---- ---- ---- .018 +.001 .017 950 ---- ---- ---- ---- .020 +.001 .019 975 ---- ---- ---- ---- .023 +.001 .022 1000 ---- ---- ---- ---- .026 +.001 .025 1025 ---- ---- ---- ---- .029 +.001 .028 1050 ---- ---- ---- ---- .032 +.001 .031 1075 ---- ---- ---- ---- .036 +.002 .034 1100 ---- ---- ---- ---- .040 +.002 .038 1125 ---- ---- ---- ---- .044 +.002 .042 1150 ---- ---- ---- ---- .049 +.002 .047 1175 ---- ---- ---- ---- .054 +.003 .051 1200 ---- ---- ---- ---- .059 +.003 .056 1225 ---- ---- ---- ---- .064 +.003 .061 1250 ---- ---- ---- ---- .070 +.003 .067 1275 ---- ---- ---- ---- .077 +.004 .073 1300 ---- ---- ---- ---- .084 +.004 .080 1325 ---- ---- ---- ---- .091 +.004 .087 1350 ---- ---- ---- ---- .099 +.005 .094 1375 ---- ---- ---- ---- .107 +.005 .102 1400 ---- ---- ---- ---- .116 +.005 .111 1425 ---- ---- ---- ---- .126 +.006 .120 1450 ---- ---- ---- ---- .136 +.006 .130 1475 ---- ---- ---- ---- .147 +.007 .140 1500 ---- ---- ---- ---- .159 +.007 .152 1525 ---- ---- ---- ---- .173 +.008 .165 1550 ---- ---- ---- ---- .187 +.009 .178 1575 ---- ---- ---- ---- .203 +.010 .193 1600 ---- ---- ---- ---- .220 +.011 .209 1625 ---- ---- ---- ---- .238 +.011 .227 1650 ---- ---- ---- ---- .258 +.012 .246 1675 ---- ---- ---- ---- .280 +.013 .267 1700 ---- ---- ---- ---- .304 +.014 .290 1725 ---- ---- ---- ---- .330 +.016 .314 1750 ---- ---- ---- ---- .358 +.017 .341 1775 ---- ---- ---- ---- .388 +.018 .370 1800 ---- ---- ---- ---- .420 +.019 .401 12 1825 ---- ---- ---- ---- .455 +.020 .435 1850 ---- ---- ---- ---- .493 +.022 .471 1875 ---- ---- ---- ---- .534 +.024 .510 1900 ---- ---- ---- ---- .578 +.026 .552 1925 ---- ---- ---- ---- .625 +.027 .598 1950 ---- ---- ---- ---- .675 +.029 .646 1975 ---- ---- ---- ---- .729 +.031 .698 2000 ---- ---- ---- ---- .786 +.033 .753 201 2025 ---- ---- ---- ---- .847 +.035 .812 2050 ---- ---- ---- ---- .912 +.037 .875 2075 ---- ---- ---- ---- .981 +.039 .942 2100 ---- ---- ---- ---- 1.054 +.042 1.012 2125 ---- ---- ---- ---- 1.131 +.044 1.087 2150 ---- ---- ---- ---- 1.212 +.046 1.166 2175 ---- ---- ---- ---- 1.298 +.049 1.249 2200 ---- ---- ---- ---- 1.387 +.051 1.336 2225 ---- ---- ---- ---- 1.481 +.054 1.427 2250 ---- ---- ---- ---- 1.579 +.056 1.523 2275 ---- ---- ---- ---- 1.682 +.059 1.623 2300 ---- ---- ---- ---- 1.789 +.062 1.727 1 2325 ---- ---- ---- ---- 1.900 +.065 1.835 2350 ---- ---- ---- ---- 2.015 +.067 1.948 2375 ---- ---- ---- ---- 2.134 +.070 2.064 2400 ---- ---- ---- ---- 2.258 +.073 2.185 2425 ---- ---- ---- ---- 2.386 +.076 2.310 2450 ---- ---- ---- ---- 2.517 +.078 2.439 2475 ---- ---- ---- ---- 2.653 +.081 2.572 2500 ---- ---- ---- ---- 2.793 +.084 2.709 2525 ---- ---- ---- ---- 2.937 +.087 2.850 2550 ---- ---- ---- ---- 3.084 +.089 2.995 2575 ---- ---- ---- ---- 3.235 +.092 3.143 2600 ---- ---- ---- ---- 3.389 +.094 3.295 2625 ---- ---- ---- ---- 3.547 +.096 3.451 12 2650 ---- ---- ---- ---- 3.709 +.099 3.610 2675 ---- ---- ---- ---- 3.873 +.101 3.772 2700 ---- ---- ---- ---- 4.041 +.104 3.937 2725 ---- ---- ---- ---- 4.212 +.106 4.106 2750 ---- ---- ---- ---- 4.386 +.109 4.277 2775 ---- ---- ---- ---- 4.562 +.110 4.452 2800 ---- ---- ---- ---- 4.742 +.113 4.629 2825 ---- ---- ---- ---- 4.924 +.116 4.808 2850 ---- ---- ---- ---- 5.108 +.117 4.991 2875 ---- ---- ---- ---- 5.295 +.120 5.175 2900 ---- ---- ---- ---- 5.484 +.121 5.363 2925 ---- ---- ---- ---- 5.676 +.124 5.552 2950 ---- ---- ---- ---- 5.869 +.126 5.743 2975 ---- ---- ---- ---- 6.064 +.127 5.937 3000 ---- ---- ---- ---- 6.262 +.129 6.133 3025 ---- ---- ---- ---- 6.461 +.131 6.330 3050 ---- ---- ---- ---- 6.662 +.133 6.529 3075 ---- ---- ---- ---- 6.865 +.135 6.730 3100 ---- ---- ---- ---- 7.069 +.136 6.933 3125 ---- ---- ---- ---- 7.275 +.138 7.137 3150 ---- ---- ---- ---- 7.482 +.139 7.343 3175 ---- ---- ---- ---- 7.691 +.141 7.550 3200 ---- ---- ---- ---- 7.902 +.143 7.759 3225 ---- ---- ---- ---- 8.113 +.144 7.969 3250 ---- ---- ---- ---- 8.326 +.146 8.180 3275 ---- ---- ---- ---- 8.540 +.147 8.393 3300 ---- ---- ---- ---- 8.755 +.148 8.607 3325 ---- ---- ---- ---- 8.972 +.150 8.822 3350 ---- ---- ---- ---- 9.190 +.152 9.038 3375 ---- ---- ---- ---- 9.408 +.153 9.255 3400 ---- ---- ---- ---- 9.628 +.154 9.474 3425 ---- ---- ---- ---- 9.849 +.156 9.693 3450 ---- ---- ---- ---- 10.070 +.157 9.913 3475 ---- ---- ---- ---- 10.293 +.158 10.135 3500 ---- ---- ---- ---- 10.516 +.159 10.357 3525 ---- ---- ---- ---- 10.741 +.161 10.580 3550 ---- ---- ---- ---- 10.966 +.161 10.805 3575 ---- ---- ---- ---- 11.192 +.162 11.030 3600 ---- ---- ---- ---- 11.419 +.164 11.255 3625 ---- ---- ---- ---- 11.647 +.165 11.482 3650 ---- ---- ---- ---- 11.875 +.166 11.709 3675 ---- ---- ---- ---- 12.104 +.166 11.938 3700 ---- ---- ---- ---- 12.334 +.168 12.166 3725 ---- ---- ---- ---- 12.565 +.169 12.396 3750 ---- ---- ---- ---- 12.796 +.170 12.626 3775 ---- ---- ---- ---- 13.028 +.171 12.857 3800 ---- ---- ---- ---- 13.260 +.171 13.089 3825 ---- ---- ---- ---- 13.493 +.172 13.321 3850 ---- ---- ---- ---- 13.727 +.173 13.554 3875 ---- ---- ---- ---- 13.961 +.174 13.787 3900 ---- ---- ---- ---- 14.196 +.175 14.021 3925 ---- ---- ---- ---- 14.431 +.176 14.255 3950 ---- ---- ---- ---- 14.667 +.177 14.490 3975 ---- ---- ---- ---- 14.903 +.178 14.725 4000 ---- ---- ---- ---- 15.140 +.179 14.961 4025 ---- ---- ---- ---- 15.377 +.179 15.198 4050 ---- ---- ---- ---- 15.615 +.180 15.435 4075 ---- ---- ---- ---- 15.853 +.181 15.672 4100 ---- ---- ---- ---- 16.091 +.182 15.909 4700 ---- ---- ---- ---- 21.910 +.197 21.713 4900 ---- ---- ---- ---- 23.880 +.201 23.679 5000 ---- ---- ---- ---- 24.869 +.202 24.667 7000 ---- ---- ---- ---- 44.851 +.211 44.640 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .024 .000 .024 750 ---- ---- ---- ---- .028 +.001 .027 775 ---- ---- ---- ---- .032 +.001 .031 800 ---- ---- ---- ---- .036 +.001 .035 825 ---- ---- ---- ---- .040 +.001 .039 850 ---- ---- ---- ---- .045 +.001 .044 875 ---- ---- ---- ---- .050 +.001 .049 900 ---- ---- ---- ---- .056 +.002 .054 925 ---- ---- ---- ---- .062 +.002 .060 950 ---- ---- ---- ---- .068 +.002 .066 975 ---- ---- ---- ---- .075 +.002 .073 1000 ---- ---- ---- ---- .082 +.003 .079 1025 ---- ---- ---- ---- .090 +.003 .087 1050 ---- ---- ---- ---- .098 +.003 .095 1075 ---- ---- ---- ---- .106 +.003 .103 1100 ---- ---- ---- ---- .115 +.004 .111 1125 ---- ---- ---- ---- .124 +.004 .120 1150 ---- ---- ---- ---- .134 +.004 .130 1175 ---- ---- ---- ---- .145 +.005 .140 1200 ---- ---- ---- ---- .155 +.005 .150 1225 ---- ---- ---- ---- .167 +.006 .161 1250 ---- ---- ---- ---- .179 +.006 .173 1275 ---- ---- ---- ---- .191 +.007 .184 1300 ---- ---- ---- ---- .204 +.007 .197 1325 ---- ---- ---- ---- .217 +.007 .210 1350 ---- ---- ---- ---- .231 +.008 .223 1375 ---- ---- ---- ---- .246 +.009 .237 1400 ---- ---- ---- ---- .261 +.009 .252 1425 ---- ---- ---- ---- .276 +.009 .267 1450 ---- ---- ---- ---- .293 +.011 .282 1475 ---- ---- ---- ---- .310 +.011 .299 1500 ---- ---- ---- ---- .327 +.011 .316 1525 ---- ---- ---- ---- .346 +.012 .334 1550 ---- ---- ---- ---- .365 +.013 .352 1575 ---- ---- ---- ---- .386 +.014 .372 1600 ---- ---- ---- ---- .407 +.014 .393 1625 ---- ---- ---- ---- .430 +.015 .415 1650 ---- ---- ---- ---- .455 +.017 .438 1675 ---- ---- ---- ---- .481 +.018 .463 1700 ---- ---- ---- ---- .508 +.018 .490 1725 ---- ---- ---- ---- .538 +.019 .519 1750 ---- ---- ---- ---- .570 +.021 .549 1775 ---- ---- ---- ---- .604 +.022 .582 1800 ---- ---- ---- ---- .640 +.023 .617 1825 ---- ---- ---- ---- .679 +.024 .655 1850 ---- ---- ---- ---- .720 +.025 .695 1875 ---- ---- ---- ---- .764 +.027 .737 1900 ---- ---- ---- ---- .810 +.028 .782 1925 ---- ---- ---- ---- .860 +.030 .830 1950 ---- ---- ---- ---- .912 +.031 .881 1975 ---- ---- ---- ---- .967 +.033 .934 2000 ---- ---- ---- ---- 1.026 +.035 .991 2025 ---- ---- ---- ---- 1.087 +.036 1.051 2050 ---- ---- ---- ---- 1.152 +.038 1.114 2075 ---- ---- ---- ---- 1.221 +.041 1.180 2100 ---- ---- ---- ---- 1.293 +.043 1.250 2125 ---- ---- ---- ---- 1.369 +.045 1.324 2150 ---- ---- ---- ---- 1.448 +.046 1.402 2175 ---- ---- ---- ---- 1.532 +.049 1.483 2200 ---- ---- ---- ---- 1.620 +.051 1.569 2225 ---- ---- ---- ---- 1.712 +.053 1.659 2250 ---- ---- ---- ---- 1.808 +.055 1.753 2275 ---- ---- ---- ---- 1.909 +.057 1.852 2300 ---- ---- ---- ---- 2.015 +.060 1.955 2325 ---- ---- ---- ---- 2.124 +.062 2.062 2350 ---- ---- ---- ---- 2.239 +.065 2.174 2375 ---- ---- ---- ---- 2.357 +.066 2.291 2400 ---- ---- ---- ---- 2.480 +.069 2.411 2425 ---- ---- ---- ---- 2.608 +.071 2.537 2450 ---- ---- ---- ---- 2.739 +.073 2.666 2475 ---- ---- ---- ---- 2.875 +.075 2.800 2500 ---- ---- ---- ---- 3.015 +.078 2.937 2525 ---- ---- ---- ---- 3.160 +.081 3.079 2550 ---- ---- ---- ---- 3.308 +.083 3.225 2575 ---- ---- ---- ---- 3.460 +.085 3.375 2600 ---- ---- ---- ---- 3.615 +.086 3.529 2625 ---- ---- ---- ---- 3.775 +.089 3.686 2650 ---- ---- ---- ---- 3.937 +.091 3.846 2675 ---- ---- ---- ---- 4.103 +.093 4.010 2700 ---- ---- ---- ---- 4.272 +.095 4.177 2725 ---- ---- ---- ---- 4.444 +.097 4.347 2750 ---- ---- ---- ---- 4.619 +.099 4.520 2775 ---- ---- ---- ---- 4.797 +.101 4.696 2800 ---- ---- ---- ---- 4.977 +.103 4.874 2825 ---- ---- ---- ---- 5.159 +.105 5.054 2850 ---- ---- ---- ---- 5.344 +.107 5.237 2875 ---- ---- ---- ---- 5.530 +.108 5.422 2900 ---- ---- ---- ---- 5.719 +.110 5.609 2925 ---- ---- ---- ---- 5.910 +.112 5.798 2950 ---- ---- ---- ---- 6.103 +.114 5.989 2975 ---- ---- ---- ---- 6.297 +.115 6.182 3000 ---- ---- ---- ---- 6.493 +.117 6.376 3025 ---- ---- ---- ---- 6.691 +.118 6.573 3050 ---- ---- ---- ---- 6.890 +.120 6.770 3075 ---- ---- ---- ---- 7.090 +.121 6.969 3100 ---- ---- ---- ---- 7.292 +.122 7.170 3125 ---- ---- ---- ---- 7.495 +.123 7.372 3150 ---- ---- ---- ---- 7.700 +.125 7.575 3175 ---- ---- ---- ---- 7.905 +.126 7.779 3200 ---- ---- ---- ---- 8.112 +.128 7.984 3225 ---- ---- ---- ---- 8.320 +.129 8.191 3250 ---- ---- ---- ---- 8.529 +.130 8.399 3275 ---- ---- ---- ---- 8.739 +.132 8.607 3300 ---- ---- ---- ---- 8.950 +.133 8.817 3325 ---- ---- ---- ---- 9.162 +.134 9.028 15 3350 ---- ---- ---- ---- 9.375 +.135 9.240 3375 ---- ---- ---- ---- 9.589 +.137 9.452 3400 ---- ---- ---- ---- 9.803 +.137 9.666 3425 ---- ---- ---- ---- 10.019 +.139 9.880 3450 ---- ---- ---- ---- 10.235 +.140 10.095 3475 ---- ---- ---- ---- 10.452 +.141 10.311 3500 ---- ---- ---- ---- 10.670 +.142 10.528 3525 ---- ---- ---- ---- 10.889 +.143 10.746 3550 ---- ---- ---- ---- 11.108 +.144 10.964 3575 ---- ---- ---- ---- 11.328 +.145 11.183 3600 ---- ---- ---- ---- 11.549 +.146 11.403 3625 ---- ---- ---- ---- 11.771 +.147 11.624 3650 ---- ---- ---- ---- 11.994 +.148 11.846 3675 ---- ---- ---- ---- 12.217 +.149 12.068 3700 ---- ---- ---- ---- 12.441 +.150 12.291 3725 ---- ---- ---- ---- 12.666 +.151 12.515 3750 ---- ---- ---- ---- 12.891 +.152 12.739 3775 ---- ---- ---- ---- 13.117 +.153 12.964 3800 ---- ---- ---- ---- 13.343 +.153 13.190 3825 ---- ---- ---- ---- 13.571 +.155 13.416 3850 ---- ---- ---- ---- 13.798 +.155 13.643 3875 ---- ---- ---- ---- 14.027 +.156 13.871 3900 ---- ---- ---- ---- 14.256 +.157 14.099 3925 ---- ---- ---- ---- 14.485 +.157 14.328 3950 ---- ---- ---- ---- 14.715 +.158 14.557 3975 ---- ---- ---- ---- 14.945 +.158 14.787 4000 ---- ---- ---- ---- 15.176 +.159 15.017 4025 ---- ---- ---- ---- 15.408 +.160 15.248 4050 ---- ---- ---- ---- 15.640 +.161 15.479 4075 ---- ---- ---- ---- 15.872 +.161 15.711 4100 ---- ---- ---- ---- 16.105 +.162 15.943 5000 ---- ---- ---- ---- 24.702 +.180 24.522 6000 ---- ---- ---- ---- 34.523 +.191 34.332 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .161 +.004 .157 950 ---- ---- ---- ---- .174 +.005 .169 975 ---- ---- ---- ---- .187 +.005 .182 1000 ---- ---- ---- ---- .201 +.005 .196 1025 ---- ---- ---- ---- .215 +.005 .210 1050 ---- ---- ---- ---- .230 +.006 .224 1075 ---- ---- ---- ---- .245 +.006 .239 1100 ---- ---- ---- ---- .261 +.007 .254 1125 ---- ---- ---- ---- .277 +.007 .270 1150 ---- ---- ---- ---- .294 +.007 .287 1175 ---- ---- ---- ---- .311 +.007 .304 1200 ---- ---- ---- ---- .329 +.008 .321 1225 ---- ---- ---- ---- .348 +.009 .339 1250 ---- ---- ---- ---- .367 +.010 .357 1275 ---- ---- ---- ---- .386 +.010 .376 1300 ---- ---- ---- ---- .406 +.010 .396 1325 ---- ---- ---- ---- .427 +.011 .416 1350 ---- ---- ---- ---- .448 +.012 .436 1375 ---- ---- ---- ---- .470 +.013 .457 1400 ---- ---- ---- ---- .492 +.013 .479 1425 ---- ---- ---- ---- .515 +.014 .501 1450 ---- ---- ---- ---- .538 +.015 .523 1475 ---- ---- ---- ---- .562 +.015 .547 1500 ---- ---- ---- ---- .586 +.016 .570 1525 ---- ---- ---- ---- .611 +.016 .595 1550 ---- ---- ---- ---- .638 +.018 .620 1575 ---- ---- ---- ---- .665 +.019 .646 1600 ---- ---- ---- ---- .693 +.019 .674 1625 ---- ---- ---- ---- .722 +.020 .702 1650 ---- ---- ---- ---- .753 +.021 .732 1675 ---- ---- ---- ---- .786 +.022 .764 1700 ---- ---- ---- ---- .820 +.023 .797 1725 ---- ---- ---- ---- .856 +.024 .832 1750 ---- ---- ---- ---- .895 +.025 .870 1775 ---- ---- ---- ---- .935 +.026 .909 1800 ---- ---- ---- ---- .978 +.027 .951 1825 ---- ---- ---- ---- 1.024 +.029 .995 1850 ---- ---- ---- ---- 1.072 +.030 1.042 1875 ---- ---- ---- ---- 1.123 +.031 1.092 1900 ---- ---- ---- ---- 1.176 +.032 1.144 1925 ---- ---- ---- ---- 1.233 +.034 1.199 1950 ---- ---- ---- ---- 1.292 +.035 1.257 1975 ---- ---- ---- ---- 1.354 +.037 1.317 2000 ---- ---- ---- ---- 1.419 +.038 1.381 2025 ---- ---- ---- ---- 1.487 +.040 1.447 2050 ---- ---- ---- ---- 1.559 +.042 1.517 2075 ---- ---- ---- ---- 1.633 +.043 1.590 2100 ---- ---- ---- ---- 1.711 +.045 1.666 2125 ---- ---- ---- ---- 1.793 +.047 1.746 2150 ---- ---- ---- ---- 1.878 +.049 1.829 2175 ---- ---- ---- ---- 1.967 +.051 1.916 2200 ---- ---- ---- ---- 2.059 +.052 2.007 2225 ---- ---- ---- ---- 2.156 +.054 2.102 2250 ---- ---- ---- ---- 2.257 +.056 2.201 2275 ---- ---- ---- ---- 2.362 +.058 2.304 2300 ---- ---- ---- ---- 2.471 +.060 2.411 2325 ---- ---- ---- ---- 2.584 +.062 2.522 2350 ---- ---- ---- ---- 2.702 +.064 2.638 2375 ---- ---- ---- ---- 2.823 +.065 2.758 2400 ---- ---- ---- ---- 2.949 +.067 2.882 2425 ---- ---- ---- ---- 3.079 +.069 3.010 2450 ---- ---- ---- ---- 3.214 +.072 3.142 2475 ---- ---- ---- ---- 3.352 +.074 3.278 2500 ---- ---- ---- ---- 3.494 +.076 3.418 2525 ---- ---- ---- ---- 3.640 +.078 3.562 2550 ---- ---- ---- ---- 3.789 +.079 3.710 2575 ---- ---- ---- ---- 3.943 +.081 3.862 2600 ---- ---- ---- ---- 4.100 +.083 4.017 2625 ---- ---- ---- ---- 4.260 +.084 4.176 2650 ---- ---- ---- ---- 4.424 +.087 4.337 2675 ---- ---- ---- ---- 4.591 +.088 4.503 2700 ---- ---- ---- ---- 4.761 +.090 4.671 2725 ---- ---- ---- ---- 4.933 +.091 4.842 2750 ---- ---- ---- ---- 5.109 +.094 5.015 2775 ---- ---- ---- ---- 5.287 +.095 5.192 2800 ---- ---- ---- ---- 5.467 +.096 5.371 2825 ---- ---- ---- ---- 5.650 +.098 5.552 2850 ---- ---- ---- ---- 5.834 +.099 5.735 2875 ---- ---- ---- ---- 6.021 +.101 5.920 2900 ---- ---- ---- ---- 6.209 +.102 6.107 2925 ---- ---- ---- ---- 6.400 +.104 6.296 2950 ---- ---- ---- ---- 6.592 +.105 6.487 2975 ---- ---- ---- ---- 6.786 +.107 6.679 3000 ---- ---- ---- ---- 6.981 +.108 6.873 3025 ---- ---- ---- ---- 7.178 +.109 7.069 3050 ---- ---- ---- ---- 7.376 +.110 7.266 3075 ---- ---- ---- ---- 7.576 +.112 7.464 3100 ---- ---- ---- ---- 7.776 +.113 7.663 3125 ---- ---- ---- ---- 7.978 +.114 7.864 3150 ---- ---- ---- ---- 8.181 +.115 8.066 3175 ---- ---- ---- ---- 8.385 +.116 8.269 3200 ---- ---- ---- ---- 8.591 +.118 8.473 3225 ---- ---- ---- ---- 8.797 +.119 8.678 3250 ---- ---- ---- ---- 9.004 +.120 8.884 3275 ---- ---- ---- ---- 9.212 +.121 9.091 3300 ---- ---- ---- ---- 9.421 +.123 9.298 3325 ---- ---- ---- ---- 9.630 +.123 9.507 3350 ---- ---- ---- ---- 9.841 +.124 9.717 3375 ---- ---- ---- ---- 10.052 +.125 9.927 3400 ---- ---- ---- ---- 10.264 +.126 10.138 3425 ---- ---- ---- ---- 10.477 +.127 10.350 3450 ---- ---- ---- ---- 10.691 +.128 10.563 3475 ---- ---- ---- ---- 10.905 +.129 10.776 3500 ---- ---- ---- ---- 11.120 +.130 10.990 3525 ---- ---- ---- ---- 11.336 +.131 11.205 3550 ---- ---- ---- ---- 11.553 +.132 11.421 3575 ---- ---- ---- ---- 11.770 +.133 11.637 3600 ---- ---- ---- ---- 11.988 +.134 11.854 3625 ---- ---- ---- ---- 12.207 +.135 12.072 3650 ---- ---- ---- ---- 12.426 +.136 12.290 3675 ---- ---- ---- ---- 12.646 +.136 12.510 3700 ---- ---- ---- ---- 12.867 +.137 12.730 3725 ---- ---- ---- ---- 13.088 +.138 12.950 3750 ---- ---- ---- ---- 13.311 +.139 13.172 3775 ---- ---- ---- ---- 13.533 +.139 13.394 3800 ---- ---- ---- ---- 13.757 +.141 13.616 3825 ---- ---- ---- ---- 13.981 +.141 13.840 3850 ---- ---- ---- ---- 14.205 +.141 14.064 3875 ---- ---- ---- ---- 14.431 +.143 14.288 3900 ---- ---- ---- ---- 14.656 +.143 14.513 3925 ---- ---- ---- ---- 14.883 +.144 14.739 3950 ---- ---- ---- ---- 15.109 +.144 14.965 3975 ---- ---- ---- ---- 15.337 +.146 15.191 4000 ---- ---- ---- ---- 15.565 +.146 15.419 4025 ---- ---- ---- ---- 15.793 +.147 15.646 4050 ---- ---- ---- ---- 16.022 +.147 15.875 4075 ---- ---- ---- ---- 16.251 +.148 16.103 4100 ---- ---- ---- ---- 16.481 +.149 16.332 4125 ---- ---- ---- ---- 16.711 +.149 16.562 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .248 +.005 .243 950 ---- ---- ---- ---- .265 +.006 .259 975 ---- ---- ---- ---- .283 +.007 .276 1000 ---- ---- ---- ---- .301 +.007 .294 1025 ---- ---- ---- ---- .319 +.007 .312 1050 ---- ---- ---- ---- .339 +.008 .331 1075 ---- ---- ---- ---- .358 +.008 .350 1100 ---- ---- ---- ---- .378 +.008 .370 1125 ---- ---- ---- ---- .399 +.009 .390 1150 ---- ---- ---- ---- .420 +.009 .411 1175 ---- ---- ---- ---- .442 +.010 .432 1200 ---- ---- ---- ---- .464 +.010 .454 1225 ---- ---- ---- ---- .487 +.011 .476 1250 ---- ---- ---- ---- .510 +.011 .499 1275 ---- ---- ---- ---- .534 +.012 .522 1300 ---- ---- ---- ---- .558 +.013 .545 1325 ---- ---- ---- ---- .583 +.014 .569 1350 ---- ---- ---- ---- .608 +.014 .594 1375 ---- ---- ---- ---- .633 +.014 .619 1400 ---- ---- ---- ---- .659 +.015 .644 1425 ---- ---- ---- ---- .686 +.016 .670 1450 ---- ---- ---- ---- .713 +.017 .696 1475 ---- ---- ---- ---- .740 +.017 .723 1500 ---- ---- ---- ---- .768 +.018 .750 1525 ---- ---- ---- ---- .797 +.019 .778 1550 ---- ---- ---- ---- .827 +.020 .807 1575 ---- ---- ---- ---- .857 +.020 .837 1600 ---- ---- ---- ---- .889 +.021 .868 1625 ---- ---- ---- ---- .922 +.022 .900 1650 ---- ---- ---- ---- .956 +.023 .933 1675 ---- ---- ---- ---- .992 +.024 .968 1700 ---- ---- ---- ---- 1.030 +.025 1.005 1725 ---- ---- ---- ---- 1.070 +.026 1.044 1750 ---- ---- ---- ---- 1.112 +.027 1.085 1775 ---- ---- ---- ---- 1.156 +.028 1.128 1800 ---- ---- ---- ---- 1.203 +.029 1.174 1825 ---- ---- ---- ---- 1.253 +.031 1.222 1850 ---- ---- ---- ---- 1.305 +.032 1.273 1875 ---- ---- ---- ---- 1.360 +.034 1.326 1900 ---- ---- ---- ---- 1.417 +.034 1.383 1925 ---- ---- ---- ---- 1.477 +.036 1.441 1950 ---- ---- ---- ---- 1.540 +.037 1.503 1975 ---- ---- ---- ---- 1.606 +.038 1.568 2000 ---- ---- ---- ---- 1.675 +.040 1.635 2025 ---- ---- ---- ---- 1.747 +.042 1.705 2050 ---- ---- ---- ---- 1.822 +.043 1.779 2075 ---- ---- ---- ---- 1.900 +.045 1.855 2100 ---- ---- ---- ---- 1.981 +.046 1.935 2125 ---- ---- ---- ---- 2.066 +.048 2.018 2150 ---- ---- ---- ---- 2.155 +.050 2.105 2175 ---- ---- ---- ---- 2.247 +.051 2.196 2200 ---- ---- ---- ---- 2.343 +.053 2.290 2225 ---- ---- ---- ---- 2.442 +.054 2.388 2250 ---- ---- ---- ---- 2.546 +.056 2.490 2275 ---- ---- ---- ---- 2.654 +.058 2.596 2300 ---- ---- ---- ---- 2.766 +.060 2.706 2325 ---- ---- ---- ---- 2.882 +.062 2.820 2350 ---- ---- ---- ---- 3.002 +.063 2.939 2375 ---- ---- ---- ---- 3.126 +.065 3.061 2400 ---- ---- ---- ---- 3.255 +.067 3.188 2425 ---- ---- ---- ---- 3.387 +.068 3.319 2450 ---- ---- ---- ---- 3.523 +.070 3.453 2475 ---- ---- ---- ---- 3.664 +.072 3.592 2500 ---- ---- ---- ---- 3.808 +.074 3.734 2525 ---- ---- ---- ---- 3.956 +.076 3.880 2550 ---- ---- ---- ---- 4.107 +.077 4.030 2575 ---- ---- ---- ---- 4.262 +.078 4.184 2600 ---- ---- ---- ---- 4.421 +.080 4.341 2625 ---- ---- ---- ---- 4.583 +.082 4.501 2650 ---- ---- ---- ---- 4.748 +.083 4.665 2675 ---- ---- ---- ---- 4.916 +.085 4.831 2700 ---- ---- ---- ---- 5.087 +.086 5.001 2725 ---- ---- ---- ---- 5.261 +.088 5.173 2750 ---- ---- ---- ---- 5.438 +.090 5.348 2775 ---- ---- ---- ---- 5.617 +.091 5.526 2800 ---- ---- ---- ---- 5.798 +.093 5.705 2825 ---- ---- ---- ---- 5.981 +.094 5.887 2850 ---- ---- ---- ---- 6.167 +.096 6.071 2875 ---- ---- ---- ---- 6.354 +.097 6.257 2900 ---- ---- ---- ---- 6.543 +.098 6.445 2925 ---- ---- ---- ---- 6.734 +.099 6.635 2950 ---- ---- ---- ---- 6.926 +.100 6.826 2975 ---- ---- ---- ---- 7.120 +.101 7.019 3000 ---- ---- ---- ---- 7.316 +.103 7.213 3025 ---- ---- ---- ---- 7.513 +.104 7.409 3050 ---- ---- ---- ---- 7.711 +.105 7.606 3075 ---- ---- ---- ---- 7.910 +.106 7.804 3100 ---- ---- ---- ---- 8.111 +.107 8.004 3125 ---- ---- ---- ---- 8.313 +.109 8.204 3150 ---- ---- ---- ---- 8.515 +.109 8.406 3175 ---- ---- ---- ---- 8.719 +.111 8.608 3200 ---- ---- ---- ---- 8.924 +.112 8.812 3225 ---- ---- ---- ---- 9.130 +.113 9.017 3250 ---- ---- ---- ---- 9.336 +.114 9.222 3275 ---- ---- ---- ---- 9.543 +.114 9.429 3300 ---- ---- ---- ---- 9.752 +.116 9.636 3325 ---- ---- ---- ---- 9.961 +.117 9.844 3350 ---- ---- ---- ---- 10.170 +.117 10.053 3375 ---- ---- ---- ---- 10.381 +.119 10.262 3400 ---- ---- ---- ---- 10.592 +.119 10.473 3425 ---- ---- ---- ---- 10.804 +.120 10.684 3450 ---- ---- ---- ---- 11.017 +.122 10.895 3475 ---- ---- ---- ---- 11.230 +.122 11.108 3500 ---- ---- ---- ---- 11.444 +.123 11.321 3525 ---- ---- ---- ---- 11.659 +.124 11.535 3550 ---- ---- ---- ---- 11.874 +.125 11.749 3575 ---- ---- ---- ---- 12.090 +.125 11.965 3600 ---- ---- ---- ---- 12.307 +.127 12.180 3625 ---- ---- ---- ---- 12.524 +.127 12.397 3650 ---- ---- ---- ---- 12.743 +.128 12.615 3675 ---- ---- ---- ---- 12.961 +.128 12.833 3700 ---- ---- ---- ---- 13.181 +.129 13.052 3725 ---- ---- ---- ---- 13.401 +.130 13.271 3750 ---- ---- ---- ---- 13.622 +.131 13.491 3775 ---- ---- ---- ---- 13.844 +.132 13.712 3800 ---- ---- ---- ---- 14.066 +.133 13.933 3825 ---- ---- ---- ---- 14.289 +.134 14.155 3850 ---- ---- ---- ---- 14.512 +.134 14.378 3875 ---- ---- ---- ---- 14.736 +.135 14.601 3900 ---- ---- ---- ---- 14.960 +.135 14.825 3925 ---- ---- ---- ---- 15.185 +.136 15.049 3950 ---- ---- ---- ---- 15.411 +.137 15.274 3975 ---- ---- ---- ---- 15.637 +.137 15.500 4000 ---- ---- ---- ---- 15.863 +.137 15.726 4025 ---- ---- ---- ---- 16.090 +.138 15.952 4050 ---- ---- ---- ---- 16.318 +.139 16.179 4075 ---- ---- ---- ---- 16.546 +.139 16.407 4100 ---- ---- ---- ---- 16.775 +.140 16.635 4125 ---- ---- ---- ---- 17.003 +.140 16.863 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .506 +.008 .498 1050 ---- ---- ---- ---- .532 +.009 .523 1075 ---- ---- ---- ---- .558 +.010 .548 1100 ---- ---- ---- ---- .584 +.010 .574 1125 ---- ---- ---- ---- .611 +.010 .601 1150 ---- ---- ---- ---- .639 +.011 .628 1175 ---- ---- ---- ---- .666 +.011 .655 1200 ---- ---- ---- ---- .694 +.012 .682 1225 ---- ---- ---- ---- .723 +.013 .710 1250 ---- ---- ---- ---- .752 +.013 .739 1275 ---- ---- ---- ---- .781 +.014 .767 1300 ---- ---- ---- ---- .811 +.015 .796 1325 ---- ---- ---- ---- .841 +.015 .826 1350 ---- ---- ---- ---- .871 +.016 .855 1375 ---- ---- ---- ---- .902 +.017 .885 1400 ---- ---- ---- ---- .933 +.017 .916 1425 ---- ---- ---- ---- .964 +.018 .946 1450 ---- ---- ---- ---- .996 +.019 .977 1475 ---- ---- ---- ---- 1.028 +.019 1.009 1500 ---- ---- ---- ---- 1.060 +.020 1.040 1525 ---- ---- ---- ---- 1.093 +.021 1.072 1550 ---- ---- ---- ---- 1.126 +.021 1.105 1575 ---- ---- ---- ---- 1.159 +.022 1.137 1600 ---- ---- ---- ---- 1.193 +.023 1.170 1625 ---- ---- ---- ---- 1.227 +.023 1.204 1650 ---- ---- ---- ---- 1.262 +.024 1.238 1675 ---- ---- ---- ---- 1.298 +.025 1.273 1700 ---- ---- ---- ---- 1.335 +.025 1.310 1725 ---- ---- ---- ---- 1.374 +.027 1.347 1750 ---- ---- ---- ---- 1.414 +.028 1.386 1775 ---- ---- ---- ---- 1.456 +.029 1.427 1800 ---- ---- ---- ---- 1.499 +.030 1.469 1825 ---- ---- ---- ---- 1.545 +.031 1.514 1850 ---- ---- ---- ---- 1.593 +.032 1.561 1875 ---- ---- ---- ---- 1.644 +.033 1.611 1900 ---- ---- ---- ---- 1.697 +.034 1.663 1925 ---- ---- ---- ---- 1.753 +.035 1.718 1950 ---- ---- ---- ---- 1.812 +.036 1.776 1975 ---- ---- ---- ---- 1.873 +.037 1.836 2000 ---- ---- ---- ---- 1.938 +.039 1.899 2025 ---- ---- ---- ---- 2.005 +.040 1.965 2050 ---- ---- ---- ---- 2.075 +.041 2.034 2075 ---- ---- ---- ---- 2.148 +.043 2.105 2100 ---- ---- ---- ---- 2.223 +.043 2.180 2125 ---- ---- ---- ---- 2.302 +.045 2.257 2150 ---- ---- ---- ---- 2.384 +.047 2.337 2175 ---- ---- ---- ---- 2.469 +.048 2.421 2200 ---- ---- ---- ---- 2.557 +.049 2.508 2225 ---- ---- ---- ---- 2.649 +.051 2.598 2250 ---- ---- ---- ---- 2.744 +.052 2.692 2275 ---- ---- ---- ---- 2.843 +.054 2.789 2300 ---- ---- ---- ---- 2.946 +.056 2.890 2325 ---- ---- ---- ---- 3.052 +.057 2.995 2350 ---- ---- ---- ---- 3.162 +.058 3.104 2375 ---- ---- ---- ---- 3.277 +.060 3.217 2400 ---- ---- ---- ---- 3.395 +.061 3.334 2425 ---- ---- ---- ---- 3.518 +.063 3.455 2450 ---- ---- ---- ---- 3.644 +.064 3.580 2475 ---- ---- ---- ---- 3.775 +.066 3.709 2500 ---- ---- ---- ---- 3.909 +.067 3.842 2525 ---- ---- ---- ---- 4.048 +.070 3.978 2550 ---- ---- ---- ---- 4.190 +.071 4.119 2575 ---- ---- ---- ---- 4.336 +.072 4.264 2600 ---- ---- ---- ---- 4.486 +.074 4.412 2625 ---- ---- ---- ---- 4.639 +.075 4.564 2650 ---- ---- ---- ---- 4.797 +.077 4.720 2675 ---- ---- ---- ---- 4.957 +.078 4.879 2700 ---- ---- ---- ---- 5.121 +.079 5.042 2725 ---- ---- ---- ---- 5.288 +.081 5.207 2750 ---- ---- ---- ---- 5.458 +.082 5.376 2775 ---- ---- ---- ---- 5.631 +.083 5.548 2800 ---- ---- ---- ---- 5.807 +.085 5.722 2825 ---- ---- ---- ---- 5.986 +.087 5.899 2850 ---- ---- ---- ---- 6.166 +.087 6.079 2875 ---- ---- ---- ---- 6.350 +.089 6.261 2900 ---- ---- ---- ---- 6.535 +.090 6.445 2925 ---- ---- ---- ---- 6.722 +.091 6.631 2950 ---- ---- ---- ---- 6.912 +.093 6.819 2975 ---- ---- ---- ---- 7.103 +.094 7.009 3000 ---- ---- ---- ---- 7.295 +.094 7.201 3025 ---- ---- ---- ---- 7.489 +.095 7.394 3050 ---- ---- ---- ---- 7.685 +.096 7.589 3075 ---- ---- ---- ---- 7.882 +.097 7.785 3100 ---- ---- ---- ---- 8.081 +.099 7.982 3125 ---- ---- ---- ---- 8.280 +.099 8.181 3150 ---- ---- ---- ---- 8.481 +.100 8.381 3175 ---- ---- ---- ---- 8.683 +.102 8.581 3200 ---- ---- ---- ---- 8.886 +.102 8.784 3225 ---- ---- ---- ---- 9.090 +.104 8.986 3250 ---- ---- ---- ---- 9.295 +.105 9.190 3275 ---- ---- ---- ---- 9.500 +.105 9.395 3300 ---- ---- ---- ---- 9.707 +.106 9.601 3325 ---- ---- ---- ---- 9.914 +.107 9.807 3350 ---- ---- ---- ---- 10.122 +.108 10.014 3375 ---- ---- ---- ---- 10.331 +.109 10.222 3400 ---- ---- ---- ---- 10.541 +.110 10.431 3425 ---- ---- ---- ---- 10.751 +.111 10.640 3450 ---- ---- ---- ---- 10.962 +.111 10.851 3475 ---- ---- ---- ---- 11.173 +.112 11.061 3500 ---- ---- ---- ---- 11.385 +.113 11.272 3525 ---- ---- ---- ---- 11.598 +.114 11.484 3550 ---- ---- ---- ---- 11.811 +.114 11.697 3575 ---- ---- ---- ---- 12.025 +.115 11.910 3600 ---- ---- ---- ---- 12.240 +.116 12.124 3625 ---- ---- ---- ---- 12.455 +.117 12.338 3650 ---- ---- ---- ---- 12.671 +.118 12.553 3675 ---- ---- ---- ---- 12.887 +.118 12.769 3700 ---- ---- ---- ---- 13.104 +.119 12.985 3725 ---- ---- ---- ---- 13.322 +.120 13.202 3750 ---- ---- ---- ---- 13.540 +.120 13.420 3775 ---- ---- ---- ---- 13.759 +.120 13.639 3800 ---- ---- ---- ---- 13.979 +.121 13.858 3825 ---- ---- ---- ---- 14.199 +.122 14.077 3850 ---- ---- ---- ---- 14.420 +.123 14.297 3875 ---- ---- ---- ---- 14.642 +.124 14.518 3900 ---- ---- ---- ---- 14.864 +.124 14.740 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .625 +.009 .616 1050 ---- ---- ---- ---- .654 +.010 .644 1075 ---- ---- ---- ---- .684 +.011 .673 1100 ---- ---- ---- ---- .714 +.011 .703 1125 ---- ---- ---- ---- .744 +.012 .732 1150 ---- ---- ---- ---- .774 +.012 .762 1175 ---- ---- ---- ---- .805 +.012 .793 1200 ---- ---- ---- ---- .836 +.013 .823 1225 ---- ---- ---- ---- .868 +.014 .854 1250 ---- ---- ---- ---- .900 +.015 .885 1275 ---- ---- ---- ---- .932 +.015 .917 1300 ---- ---- ---- ---- .964 +.015 .949 1325 ---- ---- ---- ---- .997 +.016 .981 1350 ---- ---- ---- ---- 1.030 +.017 1.013 1375 ---- ---- ---- ---- 1.063 +.017 1.046 1400 ---- ---- ---- ---- 1.097 +.018 1.079 1425 ---- ---- ---- ---- 1.130 +.018 1.112 1450 ---- ---- ---- ---- 1.164 +.019 1.145 1475 ---- ---- ---- ---- 1.199 +.020 1.179 1500 ---- ---- ---- ---- 1.233 +.021 1.212 1525 ---- ---- ---- ---- 1.268 +.022 1.246 1550 ---- ---- ---- ---- 1.303 +.022 1.281 1575 ---- ---- ---- ---- 1.338 +.023 1.315 1600 ---- ---- ---- ---- 1.374 +.024 1.350 1625 ---- ---- ---- ---- 1.410 +.025 1.385 1650 ---- ---- ---- ---- 1.447 +.026 1.421 1675 ---- ---- ---- ---- 1.484 +.026 1.458 1700 ---- ---- ---- ---- 1.523 +.027 1.496 1725 ---- ---- ---- ---- 1.563 +.028 1.535 1750 ---- ---- ---- ---- 1.605 +.029 1.576 1775 ---- ---- ---- ---- 1.648 +.030 1.618 1800 ---- ---- ---- ---- 1.693 +.031 1.662 1825 ---- ---- ---- ---- 1.740 +.031 1.709 1850 ---- ---- ---- ---- 1.790 +.032 1.758 1875 ---- ---- ---- ---- 1.843 +.034 1.809 1900 ---- ---- ---- ---- 1.898 +.035 1.863 1925 ---- ---- ---- ---- 1.956 +.036 1.920 1950 ---- ---- ---- ---- 2.016 +.037 1.979 1975 ---- ---- ---- ---- 2.079 +.038 2.041 2000 ---- ---- ---- ---- 2.145 +.039 2.106 2025 ---- ---- ---- ---- 2.214 +.040 2.174 2050 ---- ---- ---- ---- 2.286 +.042 2.244 2075 ---- ---- ---- ---- 2.360 +.042 2.318 2100 ---- ---- ---- ---- 2.438 +.044 2.394 2125 ---- ---- ---- ---- 2.518 +.045 2.473 2150 ---- ---- ---- ---- 2.602 +.047 2.555 2175 ---- ---- ---- ---- 2.689 +.049 2.640 2200 ---- ---- ---- ---- 2.779 +.050 2.729 2225 ---- ---- ---- ---- 2.872 +.051 2.821 2250 ---- ---- ---- ---- 2.969 +.053 2.916 2275 ---- ---- ---- ---- 3.069 +.054 3.015 2300 ---- ---- ---- ---- 3.173 +.055 3.118 2325 ---- ---- ---- ---- 3.281 +.057 3.224 2350 ---- ---- ---- ---- 3.393 +.058 3.335 2375 ---- ---- ---- ---- 3.508 +.059 3.449 2400 ---- ---- ---- ---- 3.628 +.061 3.567 2425 ---- ---- ---- ---- 3.752 +.062 3.690 2450 ---- ---- ---- ---- 3.880 +.064 3.816 2475 ---- ---- ---- ---- 4.012 +.065 3.947 2500 ---- ---- ---- ---- 4.148 +.067 4.081 2525 ---- ---- ---- ---- 4.288 +.068 4.220 2550 ---- ---- ---- ---- 4.432 +.070 4.362 2575 ---- ---- ---- ---- 4.579 +.071 4.508 2600 ---- ---- ---- ---- 4.730 +.072 4.658 2625 ---- ---- ---- ---- 4.885 +.074 4.811 2650 ---- ---- ---- ---- 5.043 +.075 4.968 2675 ---- ---- ---- ---- 5.205 +.076 5.129 2700 ---- ---- ---- ---- 5.370 +.077 5.293 2725 ---- ---- ---- ---- 5.539 +.079 5.460 2750 ---- ---- ---- ---- 5.710 +.080 5.630 2775 ---- ---- ---- ---- 5.884 +.081 5.803 2800 ---- ---- ---- ---- 6.061 +.082 5.979 2825 ---- ---- ---- ---- 6.241 +.084 6.157 2850 ---- ---- ---- ---- 6.423 +.085 6.338 2875 ---- ---- ---- ---- 6.607 +.086 6.521 2900 ---- ---- ---- ---- 6.794 +.088 6.706 2925 ---- ---- ---- ---- 6.982 +.088 6.894 2950 ---- ---- ---- ---- 7.172 +.089 7.083 2975 ---- ---- ---- ---- 7.364 +.090 7.274 3000 ---- ---- ---- ---- 7.558 +.092 7.466 3025 ---- ---- ---- ---- 7.753 +.093 7.660 3050 ---- ---- ---- ---- 7.949 +.093 7.856 3075 ---- ---- ---- ---- 8.147 +.094 8.053 3100 ---- ---- ---- ---- 8.346 +.095 8.251 3125 ---- ---- ---- ---- 8.547 +.097 8.450 3150 ---- ---- ---- ---- 8.748 +.097 8.651 3175 ---- ---- ---- ---- 8.951 +.098 8.853 3200 ---- ---- ---- ---- 9.154 +.099 9.055 3225 ---- ---- ---- ---- 9.359 +.100 9.259 3250 ---- ---- ---- ---- 9.564 +.101 9.463 3275 ---- ---- ---- ---- 9.770 +.102 9.668 3300 ---- ---- ---- ---- 9.977 +.102 9.875 3325 ---- ---- ---- ---- 10.185 +.104 10.081 3350 ---- ---- ---- ---- 10.393 +.104 10.289 3375 ---- ---- ---- ---- 10.602 +.105 10.497 3400 ---- ---- ---- ---- 10.812 +.106 10.706 3425 ---- ---- ---- ---- 11.022 +.106 10.916 3450 ---- ---- ---- ---- 11.233 +.107 11.126 3475 ---- ---- ---- ---- 11.445 +.108 11.337 3500 ---- ---- ---- ---- 11.657 +.108 11.549 3525 ---- ---- ---- ---- 11.870 +.109 11.761 3550 ---- ---- ---- ---- 12.083 +.110 11.973 3575 ---- ---- ---- ---- 12.297 +.111 12.186 3600 ---- ---- ---- ---- 12.512 +.112 12.400 3625 ---- ---- ---- ---- 12.727 +.112 12.615 3650 ---- ---- ---- ---- 12.943 +.113 12.830 3675 ---- ---- ---- ---- 13.159 +.114 13.045 3700 ---- ---- ---- ---- 13.376 +.114 13.262 3725 ---- ---- ---- ---- 13.594 +.115 13.479 3750 ---- ---- ---- ---- 13.812 +.116 13.696 3775 ---- ---- ---- ---- 14.031 +.116 13.915 3800 ---- ---- ---- ---- 14.250 +.116 14.134 3825 ---- ---- ---- ---- 14.471 +.118 14.353 3850 ---- ---- ---- ---- 14.691 +.118 14.573 3875 ---- ---- ---- ---- 14.913 +.119 14.794 3900 ---- ---- ---- ---- 15.135 +.119 15.016 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .792 +.010 .782 1050 ---- ---- ---- ---- .826 +.011 .815 1075 ---- ---- ---- ---- .860 +.012 .848 1100 ---- ---- ---- ---- .894 +.013 .881 1125 ---- ---- ---- ---- .928 +.013 .915 1150 ---- ---- ---- ---- .963 +.014 .949 1175 ---- ---- ---- ---- .997 +.013 .984 1200 ---- ---- ---- ---- 1.032 +.014 1.018 1225 ---- ---- ---- ---- 1.068 +.015 1.053 1250 ---- ---- ---- ---- 1.103 +.015 1.088 1275 ---- ---- ---- ---- 1.139 +.016 1.123 1300 ---- ---- ---- ---- 1.174 +.016 1.158 1325 ---- ---- ---- ---- 1.210 +.017 1.193 1350 ---- ---- ---- ---- 1.247 +.018 1.229 1375 ---- ---- ---- ---- 1.283 +.019 1.264 1400 ---- ---- ---- ---- 1.319 +.019 1.300 1425 ---- ---- ---- ---- 1.356 +.020 1.336 1450 ---- ---- ---- ---- 1.393 +.021 1.372 1475 ---- ---- ---- ---- 1.430 +.022 1.408 1500 ---- ---- ---- ---- 1.467 +.022 1.445 1525 ---- ---- ---- ---- 1.504 +.023 1.481 1550 ---- ---- ---- ---- 1.541 +.023 1.518 1575 ---- ---- ---- ---- 1.578 +.024 1.554 1600 ---- ---- ---- ---- 1.616 +.025 1.591 1625 ---- ---- ---- ---- 1.654 +.026 1.628 1650 ---- ---- ---- ---- 1.693 +.027 1.666 1675 ---- ---- ---- ---- 1.732 +.027 1.705 1700 ---- ---- ---- ---- 1.773 +.028 1.745 1725 ---- ---- ---- ---- 1.815 +.029 1.786 1750 ---- ---- ---- ---- 1.858 +.030 1.828 1775 ---- ---- ---- ---- 1.903 +.031 1.872 1800 ---- ---- ---- ---- 1.950 +.032 1.918 1825 ---- ---- ---- ---- 1.999 +.032 1.967 1850 ---- ---- ---- ---- 2.051 +.033 2.018 1875 ---- ---- ---- ---- 2.105 +.034 2.071 1900 ---- ---- ---- ---- 2.163 +.036 2.127 1925 ---- ---- ---- ---- 2.222 +.036 2.186 1950 ---- ---- ---- ---- 2.285 +.038 2.247 1975 ---- ---- ---- ---- 2.350 +.039 2.311 2000 ---- ---- ---- ---- 2.418 +.040 2.378 2025 ---- ---- ---- ---- 2.489 +.041 2.448 2050 ---- ---- ---- ---- 2.563 +.042 2.521 2075 ---- ---- ---- ---- 2.639 +.043 2.596 2100 ---- ---- ---- ---- 2.719 +.045 2.674 2125 ---- ---- ---- ---- 2.801 +.045 2.756 2150 ---- ---- ---- ---- 2.887 +.047 2.840 2175 ---- ---- ---- ---- 2.976 +.049 2.927 2200 ---- ---- ---- ---- 3.067 +.049 3.018 2225 ---- ---- ---- ---- 3.163 +.051 3.112 2250 ---- ---- ---- ---- 3.261 +.052 3.209 2275 ---- ---- ---- ---- 3.364 +.054 3.310 2300 ---- ---- ---- ---- 3.470 +.055 3.415 2325 ---- ---- ---- ---- 3.579 +.056 3.523 2350 ---- ---- ---- ---- 3.693 +.057 3.636 2375 ---- ---- ---- ---- 3.810 +.058 3.752 2400 ---- ---- ---- ---- 3.932 +.060 3.872 2425 ---- ---- ---- ---- 4.058 +.061 3.997 2450 ---- ---- ---- ---- 4.188 +.063 4.125 2475 ---- ---- ---- ---- 4.322 +.064 4.258 2500 ---- ---- ---- ---- 4.459 +.065 4.394 2525 ---- ---- ---- ---- 4.601 +.067 4.534 2550 ---- ---- ---- ---- 4.747 +.068 4.679 2575 ---- ---- ---- ---- 4.896 +.069 4.827 2600 ---- ---- ---- ---- 5.049 +.071 4.978 2625 ---- ---- ---- ---- 5.205 +.071 5.134 2650 ---- ---- ---- ---- 5.366 +.073 5.293 2675 ---- ---- ---- ---- 5.529 +.074 5.455 2700 ---- ---- ---- ---- 5.696 +.075 5.621 2725 ---- ---- ---- ---- 5.866 +.076 5.790 2750 ---- ---- ---- ---- 6.040 +.078 5.962 2775 ---- ---- ---- ---- 6.216 +.079 6.137 2800 ---- ---- ---- ---- 6.394 +.080 6.314 2825 ---- ---- ---- ---- 6.576 +.081 6.495 2850 ---- ---- ---- ---- 6.759 +.082 6.677 2875 ---- ---- ---- ---- 6.945 +.083 6.862 2900 ---- ---- ---- ---- 7.133 +.084 7.049 2925 ---- ---- ---- ---- 7.323 +.085 7.238 2950 ---- ---- ---- ---- 7.515 +.086 7.429 2975 ---- ---- ---- ---- 7.708 +.087 7.621 3000 ---- ---- ---- ---- 7.903 +.088 7.815 3025 ---- ---- ---- ---- 8.100 +.089 8.011 3050 ---- ---- ---- ---- 8.298 +.090 8.208 3075 ---- ---- ---- ---- 8.497 +.091 8.406 3100 ---- ---- ---- ---- 8.697 +.091 8.606 3125 ---- ---- ---- ---- 8.899 +.093 8.806 3150 ---- ---- ---- ---- 9.102 +.094 9.008 3175 ---- ---- ---- ---- 9.305 +.094 9.211 3200 ---- ---- ---- ---- 9.510 +.095 9.415 3225 ---- ---- ---- ---- 9.715 +.095 9.620 3250 ---- ---- ---- ---- 9.922 +.097 9.825 3275 ---- ---- ---- ---- 10.129 +.098 10.031 3300 ---- ---- ---- ---- 10.336 +.098 10.238 3325 ---- ---- ---- ---- 10.545 +.099 10.446 3350 ---- ---- ---- ---- 10.754 +.099 10.655 3375 ---- ---- ---- ---- 10.964 +.100 10.864 3400 ---- ---- ---- ---- 11.174 +.101 11.073 3425 ---- ---- ---- ---- 11.385 +.101 11.284 3450 ---- ---- ---- ---- 11.597 +.102 11.495 3475 ---- ---- ---- ---- 11.809 +.103 11.706 3500 ---- ---- ---- ---- 12.022 +.104 11.918 3525 ---- ---- ---- ---- 12.235 +.104 12.131 3550 ---- ---- ---- ---- 12.449 +.105 12.344 3575 ---- ---- ---- ---- 12.663 +.106 12.557 3600 ---- ---- ---- ---- 12.878 +.106 12.772 3625 ---- ---- ---- ---- 13.094 +.108 12.986 3650 ---- ---- ---- ---- 13.310 +.108 13.202 3675 ---- ---- ---- ---- 13.526 +.108 13.418 3700 ---- ---- ---- ---- 13.743 +.108 13.635 3725 ---- ---- ---- ---- 13.961 +.109 13.852 3750 ---- ---- ---- ---- 14.180 +.110 14.070 3775 ---- ---- ---- ---- 14.399 +.111 14.288 3800 ---- ---- ---- ---- 14.619 +.112 14.507 3825 ---- ---- ---- ---- 14.839 +.112 14.727 3850 ---- ---- ---- ---- 15.060 +.112 14.948 3875 ---- ---- ---- ---- 15.282 +.113 15.169 3900 ---- ---- ---- ---- 15.504 +.114 15.390 3925 ---- ---- ---- ---- 15.726 +.114 15.612 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.349 +.017 1.332 1325 ---- ---- ---- ---- 1.388 +.018 1.370 1350 ---- ---- ---- ---- 1.427 +.019 1.408 1375 ---- ---- ---- ---- 1.466 +.020 1.446 1400 ---- ---- ---- ---- 1.505 +.020 1.485 1425 ---- ---- ---- ---- 1.544 +.021 1.523 1450 ---- ---- ---- ---- 1.583 +.022 1.561 1475 ---- ---- ---- ---- 1.622 +.022 1.600 1500 ---- ---- ---- ---- 1.661 +.023 1.638 1525 ---- ---- ---- ---- 1.700 +.023 1.677 1550 ---- ---- ---- ---- 1.740 +.024 1.716 1575 ---- ---- ---- ---- 1.779 +.025 1.754 1600 ---- ---- ---- ---- 1.818 +.025 1.793 1625 ---- ---- ---- ---- 1.858 +.026 1.832 1650 ---- ---- ---- ---- 1.898 +.027 1.871 1675 ---- ---- ---- ---- 1.939 +.028 1.911 1700 ---- ---- ---- ---- 1.980 +.029 1.951 1725 ---- ---- ---- ---- 2.022 +.029 1.993 1750 ---- ---- ---- ---- 2.066 +.030 2.036 1775 ---- ---- ---- ---- 2.111 +.031 2.080 1800 ---- ---- ---- ---- 2.158 +.032 2.126 1825 ---- ---- ---- ---- 2.207 +.033 2.174 1850 ---- ---- ---- ---- 2.258 +.034 2.224 1875 ---- ---- ---- ---- 2.312 +.035 2.277 1900 ---- ---- ---- ---- 2.368 +.035 2.333 1925 ---- ---- ---- ---- 2.428 +.037 2.391 1950 ---- ---- ---- ---- 2.490 +.038 2.452 1975 ---- ---- ---- ---- 2.554 +.039 2.515 2000 ---- ---- ---- ---- 2.622 +.040 2.582 2025 ---- ---- ---- ---- 2.692 +.041 2.651 2050 ---- ---- ---- ---- 2.766 +.042 2.724 2075 ---- ---- ---- ---- 2.842 +.043 2.799 2100 ---- ---- ---- ---- 2.921 +.044 2.877 2125 ---- ---- ---- ---- 3.003 +.045 2.958 2150 ---- ---- ---- ---- 3.088 +.047 3.041 2175 ---- ---- ---- ---- 3.176 +.048 3.128 2200 ---- ---- ---- ---- 3.267 +.049 3.218 2225 ---- ---- ---- ---- 3.361 +.050 3.311 2250 ---- ---- ---- ---- 3.459 +.051 3.408 2275 ---- ---- ---- ---- 3.560 +.052 3.508 2300 ---- ---- ---- ---- 3.665 +.054 3.611 2325 ---- ---- ---- ---- 3.774 +.056 3.718 2350 ---- ---- ---- ---- 3.886 +.056 3.830 2375 ---- ---- ---- ---- 4.002 +.058 3.944 2400 ---- ---- ---- ---- 4.122 +.059 4.063 2425 ---- ---- ---- ---- 4.247 +.061 4.186 2450 ---- ---- ---- ---- 4.375 +.061 4.314 2475 ---- ---- ---- ---- 4.508 +.063 4.445 2500 ---- ---- ---- ---- 4.644 +.064 4.580 2525 ---- ---- ---- ---- 4.784 +.065 4.719 2550 ---- ---- ---- ---- 4.929 +.067 4.862 2575 ---- ---- ---- ---- 5.077 +.068 5.009 2600 ---- ---- ---- ---- 5.229 +.069 5.160 2625 ---- ---- ---- ---- 5.384 +.070 5.314 2650 ---- ---- ---- ---- 5.544 +.072 5.472 2675 ---- ---- ---- ---- 5.706 +.072 5.634 2700 ---- ---- ---- ---- 5.873 +.074 5.799 2725 ---- ---- ---- ---- 6.042 +.074 5.968 2750 ---- ---- ---- ---- 6.215 +.076 6.139 2775 ---- ---- ---- ---- 6.391 +.077 6.314 2800 ---- ---- ---- ---- 6.569 +.078 6.491 2825 ---- ---- ---- ---- 6.750 +.079 6.671 2850 ---- ---- ---- ---- 6.934 +.080 6.854 2875 ---- ---- ---- ---- 7.120 +.081 7.039 2900 ---- ---- ---- ---- 7.308 +.081 7.227 2925 ---- ---- ---- ---- 7.499 +.083 7.416 2950 ---- ---- ---- ---- 7.691 +.084 7.607 2975 ---- ---- ---- ---- 7.885 +.085 7.800 3000 ---- ---- ---- ---- 8.080 +.085 7.995 3025 ---- ---- ---- ---- 8.277 +.086 8.191 3050 ---- ---- ---- ---- 8.476 +.087 8.389 3075 ---- ---- ---- ---- 8.676 +.088 8.588 3100 ---- ---- ---- ---- 8.877 +.089 8.788 3125 ---- ---- ---- ---- 9.079 +.089 8.990 3150 ---- ---- ---- ---- 9.283 +.091 9.192 3175 ---- ---- ---- ---- 9.487 +.091 9.396 3200 ---- ---- ---- ---- 9.693 +.092 9.601 3225 ---- ---- ---- ---- 9.899 +.093 9.806 3250 ---- ---- ---- ---- 10.106 +.093 10.013 3275 ---- ---- ---- ---- 10.314 +.094 10.220 3300 ---- ---- ---- ---- 10.523 +.095 10.428 3325 ---- ---- ---- ---- 10.732 +.096 10.636 3350 ---- ---- ---- ---- 10.942 +.097 10.845 3375 ---- ---- ---- ---- 11.153 +.098 11.055 3400 ---- ---- ---- ---- 11.364 +.098 11.266 3425 ---- ---- ---- ---- 11.576 +.099 11.477 3450 ---- ---- ---- ---- 11.788 +.099 11.689 3475 ---- ---- ---- ---- 12.001 +.100 11.901 3500 ---- ---- ---- ---- 12.214 +.100 12.114 3525 ---- ---- ---- ---- 12.428 +.101 12.327 3550 ---- ---- ---- ---- 12.642 +.101 12.541 3575 ---- ---- ---- ---- 12.857 +.102 12.755 3600 ---- ---- ---- ---- 13.073 +.104 12.969 3625 ---- ---- ---- ---- 13.288 +.103 13.185 3650 ---- ---- ---- ---- 13.505 +.104 13.401 3675 ---- ---- ---- ---- 13.722 +.105 13.617 3700 ---- ---- ---- ---- 13.939 +.105 13.834 3725 ---- ---- ---- ---- 14.157 +.105 14.052 3750 ---- ---- ---- ---- 14.376 +.106 14.270 3775 ---- ---- ---- ---- 14.596 +.108 14.488 3800 ---- ---- ---- ---- 14.815 +.107 14.708 3825 ---- ---- ---- ---- 15.036 +.108 14.928 3850 ---- ---- ---- ---- 15.257 +.108 15.149 3875 ---- ---- ---- ---- 15.479 +.109 15.370 3900 ---- ---- ---- ---- 15.701 +.109 15.592 3925 ---- ---- ---- ---- 15.924 +.110 15.814 TOTAL EST.VOL VOLUME OPEN INT SO1 JUL23 Silver Weekly 1 Options CALL 1925 ---- ---- ---- ---- 4.789 ---- ---- 1950 ---- ---- ---- ---- 4.540 ---- ---- 1975 ---- ---- ---- ---- 4.291 -.234 4.525 2000 ---- ---- ---- ---- 4.042 -.234 4.276 2025 ---- ---- ---- ---- 3.795 -.233 4.028 2050 ---- ---- ---- ---- 3.548 -.232 3.780 2075 ---- ---- ---- ---- 3.302 -.231 3.533 2100 ---- ---- ---- ---- 3.058 -.230 3.288 2125 ---- ---- ---- ---- 2.815 -.229 3.044 2150 ---- ---- 2.438A 2.438A 2.574 -.227 2.801 2175 ---- 2.750B 2.203A 2.750B 2.336 -.226 2.562 2200 ---- 2.730B 1.972A 2.730B 2.103 -.222 2.325 2225 ---- 2.490B 1.748A 2.490B 1.874 -.218 2.092 2250 ---- 2.256B 1.533A 2.256B 1.653 -.212 1.865 2275 ---- 2.028B 1.329A 2.028B 1.442 -.204 1.646 2300 ---- 1.800B 1.139A 1.800B 1.243 -.193 1.436 2325 ---- 1.589B .964A 1.589B 1.059 -.180 1.239 2330 ---- ---- ---- .931A 1.025 ---- ---- 2335 ---- ---- ---- .900A .991 ---- ---- 2340 ---- ---- ---- .869A .957 ---- ---- 2345 ---- ---- ---- .839A .924 ---- ---- 2350 ---- 1.379B .811A 1.379B .892 -.165 1.057 2355 ---- ---- ---- .780A .861 ---- ---- 2360 ---- ---- ---- .752A .830 ---- ---- 2365 ---- 1.129B .725A .985B .800 -.156 .956 2370 ---- 1.092B .698A .984B .771 -.153 .924 2375 ---- 1.192B .672A 1.192B .742 -.150 .892 2380 ---- 1.018B .647A .998B .714 -.148 .862 2 2 2385 ---- .996B .622A .996B .687 -.145 .832 2390 ---- .976B .599A .969B .661 -.142 .803 1 1 2395 ---- .984B .575A .940B .636 -.138 .774 2400 ---- 1.016B .553A 1.016B .611 -.136 .747 2405 ---- .941B .531A .877B .587 -.133 .720 2410 ---- .907B .510A .847B .564 -.129 .693 2415 ---- .875B .490A .822B .542 -.126 .668 2420 ---- .843B .472A .793B .520 -.123 .643 2425 ---- .856B .452A .856B .499 -.119 .618 2430 ---- .824B .433A .824B .479 -.116 .595 2435 ---- .792B .417A .792B .460 -.112 .572 2440 ---- .768B .400A .768B .441 -.109 .550 2445 ---- .736B .383A .736B .423 -.106 .529 2450 ---- .712B .367A .712B .406 -.102 .508 2455 ---- .688B .352A .688B .389 -.100 .489 2460 ---- .664B .337A .664B .373 -.096 .469 2465 ---- .632B .322A .632B .357 -.094 .451 2470 ---- .608B .310A .608B .342 -.090 .432 2475 ---- .592B .297A .592B .328 -.087 .415 2480 ---- .568B .285A .568B .314 -.084 .398 2485 ---- .544B .273A .544B .301 -.081 .382 2490 ---- .520B .262A .520B .288 -.078 .366 2495 ---- .498B .251A .498B .276 -.075 .351 2500 ---- .480B .240A .480B .264 -.072 .336 2505 ---- .464B .230A .464B .253 -.069 .322 2510 ---- .448B .221A .448B .243 -.066 .309 2515 ---- .424B .212A .424B .233 -.064 .297 2520 ---- .408B .204A .408B .223 -.062 .285 2525 ---- .392B .195A .392B .214 -.059 .273 2530 ---- .376B .187A .376B .205 -.057 .262 2535 ---- .360B .180A .360B .197 -.055 .252 2540 ---- .344B .173A .344B .188 -.054 .242 2545 ---- .330B .166A .330B .181 -.051 .232 2550 ---- .320B .160A .320B .173 -.050 .223 2555 ---- .304B .154A .304B .166 -.048 .214 2560 ---- .296B .148A .296B .159 -.046 .205 2565 ---- .286B .142A .286B .153 -.044 .197 2575 ---- .262B .132A .262B .141 -.041 .182 2600 ---- .212B .110A .212B .116 -.032 .148 2625 ---- .172B .093A .172B .096 -.026 .122 2650 .121 .140B .080A .140B .080 -.021 14 .101 2675 ---- .115B .069A .115B .068 -.016 .084 2700 ---- .094B .060A .094B .058 -.013 .071 2725 ---- .078B .052A .078B .050 -.011 .061 2750 ---- .065B .046A .065B .043 -.009 .052 2775 ---- .055B .041A .055B .038 -.007 .045 2800 ---- .046B .037A .046B .034 -.006 .040 2825 ---- .039B .034A .039B .030 -.005 .035 2850 ---- .034B ---- .034B .027 -.004 .031 2875 ---- .030B ---- .030B .024 -.004 .028 2900 ---- ---- ---- ---- .022 -.003 .025 2925 ---- ---- ---- ---- .020 -.002 .022 2950 ---- ---- ---- ---- .018 -.002 .020 2975 ---- ---- ---- ---- .016 -.002 .018 TOTAL EST.VOL VOLUME OPEN INT SO1 JUL23 Silver Weekly 1 Options PUT 1925 ---- ---- ---- .009A .005 ---- ---- 1950 ---- ---- ---- .010A .006 ---- ---- 1975 ---- ---- ---- ---- .007 +.002 .005 2000 ---- .007B ---- .007B .009 +.003 .006 2025 ---- .010B ---- .010B .012 +.003 .009 2050 ---- .013B ---- .013B .015 +.004 .011 2075 ---- .017B ---- .017B .020 +.005 .015 2100 ---- .023B ---- .023B .025 +.006 .019 2125 ---- .030B ---- .030B .032 +.007 .025 2150 ---- .040B .032A .032A .041 +.008 .033 2175 ---- .054B .039A .039A .053 +.010 .043 2200 ---- .072B .048A .048A .069 +.013 .056 2225 ---- .097B .059A .059A .090 +.017 .073 2250 ---- .131B .074A .074A .118 +.023 .095 2275 ---- .175B .095A .095A .156 +.031 .125 2300 ---- .234B .122A .122A .207 +.042 .165 2325 ---- .307B .157A .157A .273 +.056 .217 2330 ---- ---- ---- .166A .288 ---- ---- 2335 ---- ---- ---- .175A .304 ---- ---- 2340 ---- ---- ---- .184A .320 ---- ---- 2345 ---- ---- ---- .193A .337 ---- ---- 2350 ---- .399B .204A .204A .355 +.071 .284 2355 ---- ---- ---- .214A .373 ---- ---- 2360 ---- ---- ---- .226A .392 ---- ---- 2365 ---- .464B .238A .238A .412 +.079 .333 2370 ---- .487B .250A .250A .433 +.083 .350 2375 ---- .511B .263A .263A .454 +.085 .369 2380 ---- .535B .276A .276A .476 +.088 .388 2385 ---- .561B .291A .291A .499 +.091 .408 2390 ---- .586B .305A .305A .522 +.093 .429 2395 ---- .613B .321A .321A .547 +.097 .450 2400 ---- .641B .344A .344A .572 +.100 .472 2405 ---- .670B .360A .360A .598 +.103 .495 2410 ---- .699B .376A .376A .625 +.106 .519 2415 ---- .729B .398A .398A .652 +.109 .543 2420 ---- .759B .416A .416A .681 +.113 .568 2425 ---- .790B .432A .432A .710 +.117 .593 2430 ---- .822B .456A .456A .740 +.120 .620 2435 ---- .850B .479A .479A .770 +.123 .647 2440 ---- .883B .496A .496A .801 +.126 .675 2445 ---- .916B .520A .520A .833 +.129 .704 2450 ---- .954B .544A .544A .866 +.133 .733 2455 ---- .989B .568A .568A .899 +.136 .763 2460 ---- 1.025B .596A .596A .932 +.139 .793 2465 ---- 1.061B .616A .616A .967 +.143 .824 2470 ---- 1.092B .640A .640A 1.001 +.145 .856 2475 ---- 1.136B .672A .672A 1.037 +.148 .889 2480 ---- 1.166B .696A .696A 1.073 +.152 .921 2485 ---- 1.203B .728A .728A 1.109 +.154 .955 2490 ---- 1.243B .752A .752A 1.147 +.158 .989 2495 ---- 1.282B .784A .784A 1.184 +.160 1.024 2500 .979 1.329B .816A .902A 1.223 +.164 3 1.059 2505 ---- 1.361B .840A .840A 1.261 +.166 1.095 2510 ---- 1.401B .880A .880A 1.301 +.169 1.132 2515 ---- 1.367B .912A .912A 1.341 +.172 1.169 2520 ---- 1.409B .974A .974A 1.381 +.174 1.207 2525 ---- 1.536B .968A .968A 1.422 +.177 1.245 2530 ---- 1.492B 1.040A 1.040A 1.463 +.179 1.284 2535 ---- 1.535B 1.073A 1.073A 1.504 +.180 1.324 2540 ---- 1.578B 1.108A 1.108A 1.546 +.183 1.363 2545 ---- 1.621B 1.143A 1.143A 1.588 +.184 1.404 2550 ---- 1.750B 1.144A 1.144A 1.630 +.186 1.444 2555 ---- 1.708B 1.322A 1.322A 1.673 +.188 1.485 2560 ---- 1.753B 1.358A 1.358A 1.716 +.190 1.526 2565 ---- 1.798B 1.395A 1.395A 1.760 +.192 1.568 2575 ---- 1.972B 1.328A 1.328A 1.847 +.195 1.652 2600 ---- 2.200B 1.526A 1.526A 2.072 +.203 1.869 2625 ---- 2.432B 1.736A 1.736A 2.301 +.210 2.091 2650 ---- 2.668B 1.953A 1.953A 2.535 +.215 2.320 2675 ---- 2.907B 2.177A 2.177A 2.772 +.219 2.553 2700 ---- 3.149B 2.406A 2.406A 3.012 +.223 2.789 2725 ---- 3.392B 2.640A 2.640A 3.254 +.225 3.029 2750 ---- 3.636B 2.874A 2.874A 3.497 +.227 3.270 2775 ---- 3.688B 3.114A 3.114A 3.741 +.229 3.512 2800 ---- ---- 3.354A 3.354A 3.986 +.230 3.756 2825 ---- ---- 3.594A 3.594A 4.232 +.231 4.001 2850 ---- ---- 3.853A 3.853A 4.479 +.232 4.247 2875 ---- ---- ---- ---- 4.726 +.232 4.494 2900 ---- ---- ---- ---- 4.974 +.234 4.740 2925 ---- ---- ---- ---- 5.222 +.234 4.988 2950 ---- ---- ---- ---- 5.470 +.234 5.236 2975 ---- ---- ---- ---- 5.718 +.234 5.484 TOTAL EST.VOL VOLUME OPEN INT SO3 JUN23 Silver Weekly 3 Options CALL 1800 ---- ---- 5.881A 5.881A 5.822 -.237 6.059 1825 ---- ---- 5.631A 5.631A 5.572 -.237 5.809 1850 ---- ---- 5.381A 5.381A 5.322 -.237 5.559 1875 ---- ---- 5.131A 5.131A 5.072 -.237 5.309 1900 ---- ---- 4.881A 4.881A 4.822 -.237 5.059 1925 ---- ---- 4.631A 4.631A 4.572 -.237 4.809 1950 ---- ---- 4.381A 4.381A 4.322 -.237 4.559 1975 ---- ---- 4.131A 4.131A 4.072 -.237 4.309 2000 ---- ---- 3.881A 3.881A 3.822 -.237 4.059 2025 ---- ---- 3.631A 3.631A 3.572 -.237 3.809 2050 ---- ---- 3.381A 3.381A 3.322 -.237 3.559 2075 ---- ---- 3.131A 3.131A 3.072 -.237 3.309 2100 ---- ---- 2.882A 2.882A 2.823 -.237 3.060 2125 ---- ---- 2.632A 2.632A 2.573 -.237 2.810 2150 ---- ---- 2.383A 2.383A 2.324 -.237 2.561 2175 ---- ---- 2.134A 2.134A 2.075 -.238 2.313 2190 ---- ---- 1.986A 1.986A 1.927 -.237 2.164 2195 ---- ---- 1.936A 1.936A 1.877 -.237 2.114 2200 ---- ---- 1.887A 1.887A 1.828 -.237 2.065 1 2205 ---- ---- 1.837A 1.837A 1.778 -.237 2.015 2210 ---- ---- 1.788A 1.788A 1.729 -.237 1.966 2215 ---- ---- 1.739A 1.739A 1.680 -.237 1.917 2220 ---- ---- 1.689A 1.689A 1.631 -.236 1.867 2225 ---- ---- 1.640A 1.640A 1.582 -.236 1.818 2230 ---- ---- 1.591A 1.591A 1.533 -.236 1.769 2235 ---- ---- 1.542A 1.542A 1.484 -.236 1.720 2240 ---- ---- 1.493A 1.493A 1.435 -.236 1.671 2245 ---- ---- 1.444A 1.444A 1.386 -.236 1.622 2250 ---- ---- 1.199A 1.199A 1.338 -.235 1.573 2255 ---- ---- 1.347A 1.347A 1.290 -.235 1.525 2260 ---- ---- 1.299A 1.299A 1.242 -.234 1.476 2265 ---- ---- 1.251A 1.251A 1.194 -.234 1.428 2270 ---- ---- 1.203A 1.203A 1.146 -.234 1.380 2275 ---- 1.443B .966A 1.443B 1.099 -.233 1.332 2280 ---- ---- 1.108A 1.108A 1.052 -.232 1.284 7 2285 ---- ---- 1.061A 1.061A 1.005 -.232 1.237 2290 ---- ---- .887A .887A .959 -.231 1.190 2295 ---- ---- .844A .844A .913 -.230 1.143 2300 ---- 1.494B .742A 1.494B .868 -.229 1.097 1 1 2305 ---- ---- .761A .761A .824 -.226 1.050 2310 ---- ---- .720A .720A .779 -.226 1.005 2315 ---- ---- .680A .680A .736 -.224 .960 2 2320 ---- ---- .641A .641A .694 -.221 .915 2325 ---- 1.253B .539A 1.253B .652 -.219 .871 3 23 2330 ---- .867B .568A .568A .611 -.216 .827 2335 ---- .904B .533A .533A .572 -.212 .784 1 2340 ---- .892B .437A .437A .533 -.209 .742 2345 ---- .884B .405A .405A .496 -.205 .701 2 2350 .829 1.022B .372A 1.022B .461 -.199 1 .660 2355 ---- .821B .343A .343A .427 -.194 .621 2360 .446 .806B .315A .315A .394 -.189 3 .583 2 6 2365 ---- .761B .289A .289A .363 -.184 .547 2370 ---- .717B .265A .265A .334 -.178 1 .512 5 9 2375 ---- .800B .243A .800B .306 -.173 .479 6 2380 .601 .632B .221A .221A .280 -.167 12 .447 12 2385 ---- .593B .202A .486B .256 -.161 .417 15 2390 ---- .550B .182A .495B .233 -.155 .388 2395 ---- .510B .166A .496B .212 -.149 .361 2400 .202 .594B .150A .150A .192 -.143 2 .335 34 2405 .145 .489B .134A .155B .174 -.136 5 .310 2 16 2410 .140 .487B .121A .121A .157 -.129 5 .286 3 6 2415 .315 .451B .109A .109A .141 -.123 4 .264 5 5 2420 .110 .416B .100A .100A .127 -.115 5 .242 4 4 2425 .303 .420B .084 .092A .114 -.108 94 .222 5 204 2430 ---- .390B .082A .390B .103 -.100 .203 2 2435 ---- .360B .074A .360B .092 -.094 .186 10 2440 ---- .330B .067A .330B .083 -.086 .169 6 2445 ---- .310B .060A .310B .075 -.079 .154 2450 .187 .280B .055A .055A .067 -.073 17 .140 15 330 2455 ---- .260B .050A .260B .060 -.068 .128 16 2460 ---- .235B .046A .235B .054 -.062 .116 2 2465 ---- .214B .042A .214B .049 -.057 .106 2470 ---- .195B .038A .195B .044 -.052 .096 6 2475 .040 .180B .035A .043B .040 -.048 1 .088 7 53 2480 .080 .161B .032A .100B .036 -.044 3 .080 10 13 2485 ---- .152B .029A .152B .032 -.041 .073 11 2490 ---- .138B .027A .138B .029 -.038 .067 14 2495 ---- .127B .024A .127B .026 -.035 .061 16 2500 .091 .115B .023A .023A .023 -.032 205 .055 2 20 2505 ---- .104B .021A .104B .021 -.029 .050 2 2510 ---- .093B .019A .093B .018 -.028 .046 2515 .019 .084B .018A .018A .016 -.026 10 .042 2520 .054 .075B .017A .017A .015 -.023 1 .038 1 2525 .026 .068B .013 .013 .014 -.021 5 .035 1 20 2530 ---- .061B .015A .061B .013 -.019 .032 2535 ---- .054B .014A .054B .012 -.017 .029 2540 .010 .048B .010 .011 .012 -.014 10 .026 2550 .030 .038B .012A .012A .010 -.012 17 .022 15 24 2575 ---- .021B .009A .021B .007 -.007 .014 3 16 2600 .012 .012 .007A .007A .006 -.003 1 .009 2 109 2625 .006 .011B .005 .005 .006 +.001 8 .005 12 17 2650 ---- .005B ---- .005B .006 +.003 .003 2 36 2675 ---- .004B ---- .004B .006 +.004 .002 29 2700 ---- .002B ---- .002B .006 +.005 .001 8 2725 ---- ---- ---- ---- .006 +.005 .001 8 2750 ---- ---- ---- ---- .005 +.004 .001 6 2775 ---- ---- ---- ---- .005 +.004 .001 24 2800 ---- ---- ---- ---- .005 +.004 .001 18 2825 ---- ---- ---- ---- .004 +.003 .001 6 2850 ---- ---- ---- ---- .004 +.003 .001 13 2875 ---- ---- ---- ---- .004 +.003 .001 2900 ---- ---- ---- ---- .004 +.003 .001 1 2925 ---- ---- ---- ---- .003 +.002 .001 2950 ---- ---- ---- ---- .003 +.002 .001 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 ---- ---- ---- ---- .001 -.001 .002 14 2125 ---- ---- ---- ---- .002 .000 .002 2150 ---- ---- ---- ---- .003 .000 .003 2175 ---- ---- ---- ---- .004 -.001 .005 5 14 2190 ---- ---- ---- ---- .005 -.001 .006 2195 ---- ---- ---- ---- .006 .000 .006 2200 ---- ---- ---- ---- .006 -.001 .007 24 2205 ---- ---- ---- ---- .007 .000 .007 2210 ---- ---- ---- ---- .008 .000 .008 1 2215 ---- ---- ---- ---- .008 .000 .008 2220 ---- ---- ---- ---- .009 .000 .009 2225 ---- .011B ---- .011B .010 .000 .010 11 2230 ---- .013B ---- .013B .011 .000 .011 5 23 2235 ---- .014B .011A .011A .012 .000 .012 2240 ---- .016B .012A .012A .013 .000 .013 10 2245 ---- .018B .012A .012A .015 +.001 .014 5 3 2250 ---- .021B .013A .013A .016 +.001 .015 2 55 2255 ---- .023B .014A .014A .018 +.002 .016 10 14 2260 ---- .025B .015A .015A .020 +.002 .018 20 2265 ---- .028B .015A .015A .022 +.003 .019 4 2270 .024 .031B .016A .031B .025 +.004 9 .021 9 9 2275 .027 .035B .017A .035B .027 +.004 5 .023 5 31 2280 ---- .040B .018A .018A .030 +.004 .026 2285 ---- .044B .020A .020A .034 +.006 .028 3 3 2290 ---- .049B .021A .021A .037 +.006 .031 2295 ---- .055B .023A .023A .042 +.007 .035 2300 .023 .062B .023 .062B .046 +.008 3 .038 11 29 2305 ---- .069B .026A .026A .052 +.010 .042 2310 ---- .077B .028A .028A .058 +.012 .046 3 9 2315 ---- .086B .030A .030A .064 +.013 .051 2 2 2320 ---- .096B .033A .033A .072 +.016 .056 2325 .041 .115 .036A .098A .080 +.018 89 .062 8 45 2330 ---- .121B .039A .039A .090 +.022 .068 1 2335 .047 .135B .042A .135B .100 +.024 4 .076 3 3 2340 ---- .151B .045A .045A .112 +.029 1 .083 21 18 2345 ---- .168B .047A .047A .125 +.033 .092 8 3 2350 .067 .186B .052A .186B .139 +.037 5 .102 6 126 2355 ---- .208B .058A .058A .155 +.042 .113 6 2360 ---- .230B .064A .064A .172 +.047 .125 1 1 2365 ---- .255B .070A .070A .191 +.053 .138 105 105 2370 .135 .281B .077A .281B .212 +.059 5 .153 1 2 2375 .130 .308B .084A .308B .234 +.064 9 .170 51 54 2380 .120 .337B .092A .337B .258 +.070 4 .188 5 1 2385 ---- .367B .101A .101A .284 +.076 .208 5 5 2390 .205 .400B .111A .200A .311 +.082 4 .229 15 14 2395 ---- .433B .122A .122A .340 +.088 .252 1 2 2400 .197 .467B .134A .412A .370 +.094 13 .276 31 105 2405 .280 .493B .148A .492B .401 +.100 1 .301 2410 .212 .530B .163A .529B .435 +.108 4 .327 9 2415 ---- .567B .184A .184A .469 +.114 .355 2 2420 ---- .605B .200A .200A .505 +.122 .383 1 2 2425 .302 .657B .220A .220A .542 +.129 87 .413 4 105 2430 ---- .687B .240A .240A .581 +.137 .444 2435 ---- .728B .266A .266A .620 +.144 .476 1 2440 ---- .771B .290A .290A .661 +.151 .510 5 5 2445 ---- .814B .315A .315A .702 +.157 .545 2450 ---- .875B .340A .340A .745 +.164 .581 30 2455 ---- .902B .369A .369A .788 +.170 .618 3 19 2460 ---- .880B .398A .398A .832 +.175 .657 2465 ---- .889B .427A .427A .877 +.180 .697 3 3 2470 ---- .894B .458A .458A .922 +.185 .737 9 9 2475 ---- 1.104B .480A .480A .967 +.188 .779 2480 ---- .954B .549A .549A 1.014 +.193 .821 2485 ---- .999B .581A .581A 1.060 +.196 .864 2490 ---- 1.045B .716A .716A 1.107 +.200 .907 2495 ---- 1.092B .748A .748A 1.153 +.202 .951 2500 ---- 1.344B .657A .657A 1.201 +.205 .996 2505 ---- 1.186B .821A .821A 1.248 +.207 1.041 2510 ---- 1.234B .859A .859A 1.296 +.210 1.086 2515 ---- 1.282B .897A .897A 1.344 +.212 1.132 2520 ---- 1.330B .937A .937A 1.392 +.214 1.178 2525 ---- 1.410B .856A .856A 1.441 +.216 1.225 2530 ---- 1.427B 1.018A 1.018A 1.490 +.218 1.272 2535 ---- 1.476B 1.060A 1.060A 1.540 +.221 1.319 2540 ---- 1.524B 1.102A 1.102A 1.589 +.223 1.366 2550 ---- 1.623B 1.071A 1.071A 1.688 +.226 1.462 2575 ---- 1.877B 1.317A 1.317A 1.934 +.230 1.704 2600 ---- 2.125B 1.555A 1.555A 2.183 +.234 1.949 2625 ---- 2.373B ---- 2.373B 2.433 +.237 2.196 2650 ---- 2.622B ---- 2.622B 2.683 +.239 2.444 2675 ---- 2.871B ---- 2.871B 2.933 +.241 2.692 2700 ---- 3.120B ---- 3.120B 3.183 +.241 2.942 2725 ---- 3.369B ---- 3.369B 3.433 +.242 3.191 2750 ---- 3.619B ---- 3.619B 3.682 +.241 3.441 2775 ---- 3.869B ---- 3.869B 3.932 +.241 3.691 2800 ---- 4.119B ---- 4.119B 4.182 +.241 3.941 2825 ---- 4.369B ---- 4.369B 4.431 +.240 4.191 2850 ---- 4.619B ---- 4.619B 4.681 +.240 4.441 2875 ---- 4.869B ---- 4.869B 4.931 +.240 4.691 2900 ---- 5.119B ---- 5.119B 5.180 +.239 4.941 2925 ---- 5.369B ---- 5.369B 5.430 +.239 5.191 2950 ---- 5.619B ---- 5.619B 5.680 +.239 5.441 TOTAL EST.VOL VOLUME OPEN INT SO4 JUN23 Silver Weekly 4 Options CALL 1825 ---- ---- 5.637A 5.637A 5.572 -.237 5.809 1850 ---- ---- 5.387A 5.387A 5.322 -.237 5.559 1875 ---- ---- 5.137A 5.137A 5.072 -.237 5.309 1900 ---- ---- 4.887A 4.887A 4.822 -.237 5.059 1925 ---- ---- 4.637A 4.637A 4.572 -.237 4.809 1950 ---- ---- 4.387A 4.387A 4.322 -.237 4.559 1975 ---- ---- 4.137A 4.137A 4.072 -.237 4.309 2000 ---- ---- 3.887A 3.887A 3.822 -.237 4.059 2025 ---- ---- 3.638A 3.638A 3.572 -.237 3.809 2050 ---- ---- 3.389A 3.389A 3.323 -.236 3.559 2075 ---- ---- 3.140A 3.140A 3.073 -.237 3.310 2100 ---- ---- 2.892A 2.892A 2.825 -.237 3.062 2125 ---- ---- 2.644A 2.644A 2.578 -.236 2.814 2150 ---- ---- 2.398A 2.398A 2.331 -.236 2.567 2175 ---- ---- 2.152A 2.152A 2.087 -.234 2.321 2200 ---- ---- 1.706A 1.706A 1.845 -.232 2.077 2225 ---- 1.936B 1.470A 1.936B 1.607 -.229 1.836 2230 ---- ---- 1.622A 1.622A 1.560 -.228 1.788 2235 ---- ---- 1.575A 1.575A 1.514 -.226 1.740 2240 ---- ---- 1.528A 1.528A 1.467 -.226 1.693 2245 ---- ---- 1.481A 1.481A 1.421 -.225 1.646 2250 ---- 2.008B 1.243A 2.008B 1.375 -.224 1.599 2255 ---- ---- 1.270A 1.270A 1.329 -.223 1.552 2260 ---- ---- 1.226A 1.226A 1.284 -.221 1.505 2265 ---- ---- 1.182A 1.182A 1.239 -.220 1.459 2270 ---- ---- 1.139A 1.139A 1.195 -.218 1.413 2275 ---- 1.768B 1.025A 1.768B 1.151 -.216 1.367 2280 ---- ---- 1.056A 1.056A 1.107 -.215 1.322 2285 ---- ---- 1.014A 1.014A 1.064 -.213 1.277 2290 ---- ---- .974A .974A 1.022 -.210 1.232 2 2295 ---- 1.234B .935A .935A .980 -.208 1.188 1 2300 ---- 1.532B .825A 1.532B .939 -.206 1.145 2305 ---- 1.242B .860A .860A .899 -.203 1.102 2310 ---- 1.240B .825A .825A .860 -.200 1.060 2315 ---- 1.242B .789A .789A .821 -.197 1.018 2320 ---- 1.199B .756A .756A .783 -.195 .978 2325 ---- 1.305B .645A 1.305B .746 -.191 .937 2330 ---- 1.143B .619A .619A .711 -.187 .898 2335 ---- 1.099B .588A .588A .676 -.184 .860 2340 ---- 1.055B .557A .557A .642 -.180 .822 1 2345 ---- 1.012B .521A .521A .609 -.176 .785 2350 ---- 1.085B .491A 1.085B .576 -.173 .749 2 2 2355 ---- .928B .464A .464A .545 -.169 .714 2 2360 ---- .886B .438A .438A .515 -.165 .680 4 4 2365 ---- .845B .413A .652B .487 -.159 .646 7 7 2370 ---- .805B .389A .669B .459 -.155 .614 2375 ---- .882B .367A .882B .432 -.152 .584 1 2380 ---- .723B .345A .687B .407 -.147 .554 3 3 2385 ---- .690B .324A .677B .382 -.144 .526 2390 ---- .696B .304A .658B .359 -.139 .498 3 3 2395 ---- .664B .286A .626B .337 -.135 .472 4 4 2400 ---- .702B .267A .702B .316 -.131 .447 3 2405 ---- .622B .250A .570B .296 -.127 .423 2410 ---- .589B .234A .566B .278 -.122 .400 2415 ---- .556B .220A .546B .260 -.117 .377 2420 ---- .570B .206A .570B .243 -.113 .356 2425 ---- .540B .191A .540B .228 -.107 .335 2430 ---- .516B .180A .516B .213 -.102 .315 2435 ---- .486B .167A .486B .199 -.098 .297 2440 ---- .462B .158A .462B .186 -.093 .279 2445 ---- .432B .148A .432B .174 -.088 .262 2450 .328 .408B .138A .324B .162 -.084 4 .246 10 2455 ---- .384B .128A .384B .152 -.079 .231 2460 ---- .366B .121A .366B .142 -.075 .217 2465 ---- .342B .114A .342B .132 -.071 .203 2470 ---- .324B .107A .324B .124 -.067 .191 2475 ---- .306B .100A .306B .116 -.063 .179 2 2480 ---- .282B .094A .282B .108 -.060 .168 2485 ---- .264B .088A .264B .101 -.056 .157 2490 ---- .248B .083A .248B .094 -.053 .147 6 2495 ---- .234B .078A .234B .088 -.050 .138 2500 .194 .215B .073A .073A .083 -.047 9 .130 2 2505 ---- .209B .070A .209B .077 -.045 .122 2510 ---- .196B .066A .196B .072 -.042 .114 2515 ---- .185B .062A .185B .068 -.039 .107 2520 ---- .174B .059A .174B .064 -.036 .100 2525 ---- .163B .056A .163B .060 -.034 .094 2530 ---- .152B .053A .152B .056 -.033 .089 2 2 2535 ---- .143B .050A .143B .053 -.030 .083 2540 ---- .133B .048A .133B .050 -.028 .078 2550 .100 .117B .043A .043A .044 -.025 12 .069 1 2575 ---- .084B .035A .084B .033 -.019 .052 2600 ---- .061B .028A .061B .026 -.013 .039 2625 ---- .044B .024A .044B .021 -.010 .031 2650 ---- .032B .021A .032B .017 -.007 .024 1 1 2675 ---- .024B .018A .024B .015 -.005 .020 6 2700 ---- .018B ---- .018B .013 -.003 .016 18 2725 ---- ---- ---- ---- .011 -.003 .014 2750 ---- ---- ---- ---- .010 -.002 .012 6 2775 ---- ---- ---- ---- .009 -.001 .010 2800 ---- ---- ---- ---- .008 -.001 .009 2825 ---- ---- ---- ---- .007 -.001 .008 2850 ---- ---- ---- ---- .007 .000 .007 2875 ---- ---- ---- ---- .006 .000 .006 2900 ---- ---- ---- ---- .006 .000 .006 2925 ---- ---- ---- ---- .005 .000 .005 2950 ---- ---- ---- ---- .005 .000 .005 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 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .002 .000 .002 2050 ---- ---- ---- ---- .002 .000 .002 2075 ---- ---- ---- ---- .003 .000 .003 2100 ---- ---- ---- ---- .005 .000 .005 2125 ---- ---- ---- ---- .008 +.001 .007 2150 ---- .011B ---- .011B .011 +.001 .010 2175 ---- .017B ---- .017B .017 +.003 .014 2200 ---- .027B ---- .027B .025 +.005 .020 2225 ---- .041B .025A .025A .037 +.008 .029 2230 ---- .044B .026A .026A .040 +.009 .031 2235 ---- .047B .027A .027A .043 +.010 .033 2240 ---- .051B .028A .028A .047 +.011 .036 1 1 2245 ---- .057B .030A .030A .050 +.011 .039 2250 ---- .061B .031A .031A .054 +.013 .041 2255 ---- .067B .033A .033A .059 +.015 .044 2260 ---- .073B .035A .035A .063 +.015 .048 2265 ---- .079B .037A .037A .068 +.017 .051 2270 ---- .085B .039A .039A .074 +.019 .055 2275 ---- .093B .042A .042A .080 +.020 .060 2280 ---- .102B .044A .044A .086 +.022 .064 2285 ---- .110B .047A .047A .093 +.024 .069 2290 ---- .119B .050A .050A .101 +.026 .075 2295 ---- .129B .054A .054A .109 +.028 .081 2300 ---- .140B .057A .057A .118 +.031 .087 2305 ---- .152B .061A .061A .128 +.033 .095 2310 ---- .165B .065A .065A .139 +.037 .102 2 2 2315 ---- .179B .070A .070A .150 +.039 .111 2320 ---- .193B .075A .075A .162 +.042 .120 2325 ---- .209B .080A .080A .175 +.045 .130 2 2330 ---- .225B .086A .086A .189 +.049 .140 2335 ---- .243B .092A .092A .204 +.052 .152 2340 .133 .263B .099A .114A .220 +.056 2 .164 2345 ---- .283B .106A .106A .237 +.060 .177 2350 .242 .305B .114A .305B .255 +.064 10 .191 58 2355 ---- .328B .122A .122A .274 +.068 .206 2360 ---- .352B .131A .131A .294 +.073 .221 11 11 2365 ---- .377B .141A .141A .315 +.077 .238 2370 ---- .402B .151A .151A .337 +.081 .256 2375 ---- .430B .162A .162A .360 +.085 .275 1 2380 ---- .458B .175A .175A .385 +.090 .295 2385 ---- .487B .186A .186A .410 +.093 .317 2390 ---- .516B .200A .200A .437 +.097 .340 3 3 2395 ---- .547B .214A .214A .465 +.102 .363 2400 ---- .580B .234A .234A .494 +.106 .388 2405 ---- .616B .252A .252A .524 +.110 .414 2 2410 ---- .651B .270A .270A .555 +.114 .441 2 2415 ---- .686B .288A .288A .587 +.119 .468 2420 ---- .712B .306A .306A .621 +.124 .497 2 2425 ---- .757B .330A .330A .655 +.129 .526 2430 ---- .785B .348A .348A .690 +.134 .556 7 7 2435 ---- .823B .372A .372A .726 +.139 .587 7 7 2440 ---- .863B .396A .396A .763 +.144 .619 2445 ---- .902B .420A .420A .801 +.149 .652 2450 ---- .952B .444A .444A .840 +.154 .686 2455 ---- .984B .479A .479A .879 +.158 .721 2460 ---- 1.025B .507A .507A .919 +.162 .757 2465 ---- 1.067B .536A .536A .959 +.166 .793 2470 ---- 1.058B .566A .566A 1.001 +.170 .831 2475 ---- 1.166B .588A .588A 1.043 +.174 .869 2480 ---- 1.146B .628A .628A 1.085 +.177 .908 2485 ---- 1.190B .692A .692A 1.128 +.181 .947 2490 ---- 1.235B .724A .724A 1.171 +.184 .987 2495 ---- 1.280B .757A .757A 1.215 +.187 1.028 2500 ---- 1.391B .756A .756A 1.259 +.190 1.069 2505 ---- 1.335B .912A .912A 1.304 +.193 1.111 2510 ---- 1.330B .946A .946A 1.349 +.195 1.154 2515 ---- 1.353B .983A .983A 1.394 +.197 1.197 2520 ---- 1.389B 1.021A 1.021A 1.440 +.200 1.240 2525 ---- 1.622B .942A .942A 1.486 +.202 1.284 2530 ---- 1.473B 1.098A 1.098A 1.532 +.204 1.328 2535 ---- 1.519B 1.139A 1.139A 1.579 +.206 1.373 2540 ---- 1.566B 1.179A 1.179A 1.626 +.209 1.417 2550 ---- 1.860B 1.145A 1.145A 1.720 +.212 1.508 2575 ---- 2.101B 1.360A 1.360A 1.959 +.218 1.741 2600 ---- 2.276B 1.585A 1.585A 2.202 +.224 1.978 1 2625 ---- 2.382B 1.816A 1.816A 2.446 +.227 2.219 2650 ---- 2.628B 2.068A 2.068A 2.693 +.230 2.463 2675 ---- 2.876B 2.309A 2.309A 2.940 +.232 2.708 2700 ---- 3.124B ---- ---- 3.188 +.234 2.954 2725 ---- 3.372B ---- ---- 3.436 +.234 3.202 2750 ---- 3.621B ---- ---- 3.685 +.235 3.450 2775 ---- 3.869B ---- ---- 3.934 +.236 3.698 2800 ---- 4.117B ---- ---- 4.183 +.236 3.947 2825 ---- 4.366B ---- ---- 4.432 +.236 4.196 2850 ---- 4.614B ---- ---- 4.681 +.236 4.445 2875 ---- 4.863B ---- ---- 4.931 +.237 4.694 2900 ---- 5.113B ---- ---- 5.180 +.237 4.943 2925 ---- 5.363B ---- ---- 5.430 +.237 5.193 2950 ---- 5.613B ---- ---- 5.680 +.238 5.442 TOTAL EST.VOL VOLUME OPEN INT SO5 JUN23 Silver Weekly 5 Options CALL 1875 ---- ---- 5.366A 5.366A 5.289 -.236 5.525 1900 ---- ---- 5.116A 5.116A 5.039 -.236 5.275 1925 ---- ---- 4.866A 4.866A 4.789 -.236 5.025 1950 ---- ---- 4.616A 4.616A 4.540 -.235 4.775 1975 ---- ---- 4.366A 4.366A 4.290 -.235 4.525 2000 ---- ---- 4.116A 4.116A 4.042 -.233 4.275 2025 ---- ---- 3.867A 3.867A 3.793 -.233 4.026 2050 ---- ---- 3.619A 3.619A 3.545 -.232 3.777 2075 ---- ---- 3.371A 3.371A 3.297 -.232 3.529 2100 ---- ---- 3.124A 3.124A 3.050 -.232 3.282 2125 ---- ---- 2.878A 2.878A 2.804 -.232 3.036 2150 ---- ---- 2.634A 2.634A 2.560 -.230 2.790 2175 ---- ---- 2.180A 2.180A 2.317 -.230 2.547 2200 ---- 2.392B 1.943A 2.392B 2.078 -.228 2.306 2225 ---- 2.475B 1.711A 2.475B 1.843 -.224 2.067 2250 ---- 2.235B 1.487A 2.235B 1.614 -.219 1.833 2275 ---- 2.000B 1.274A 2.000B 1.394 -.211 1.605 2280 ---- ---- 1.311A 1.311A 1.352 -.209 1.561 2285 ---- ---- 1.270A 1.270A 1.309 -.207 1.516 2290 ---- 1.506B 1.230A 1.230A 1.268 -.205 1.473 2295 ---- 1.537B 1.191A 1.191A 1.226 -.203 1.429 2 2300 ---- 1.765B 1.073A 1.765B 1.186 -.201 1.387 2305 ---- 1.517B 1.114A 1.114A 1.146 -.198 1.344 2310 ---- 1.519B 1.077A 1.077A 1.106 -.197 1.303 2315 ---- 1.476B 1.041A 1.041A 1.068 -.194 1.262 2320 ---- 1.465B 1.006A 1.006A 1.030 -.191 1.221 2325 ---- 1.542B .891A 1.542B .992 -.189 1.181 2 2330 ---- 1.377B .936A .936A .955 -.187 1.142 2335 ---- 1.334B .828A .828A .919 -.184 1.103 2340 ---- 1.292B .797A .797A .884 -.181 1.065 2345 ---- 1.249B .765A .765A .850 -.178 1.028 2350 ---- 1.326B .727A 1.326B .816 -.175 .991 2355 ---- 1.166B .703A .703A .784 -.170 .954 2360 ---- 1.125B .667A .667A .752 -.167 .919 1 2365 ---- 1.085B .639A .639A .721 -.163 .884 2370 ---- 1.045B .611A .611A .690 -.161 .851 2375 ---- 1.127B .585A 1.127B .661 -.157 .818 2380 ---- .966B .560A .854B .632 -.155 .787 2385 ---- .925B .534A .867B .605 -.151 .756 2390 ---- .887B .510A .861B .578 -.148 .726 2395 ---- .859B .487A .855B .552 -.144 .696 2400 .490 .938B .464A .464A .526 -.142 1 .668 2405 ---- .843B .443A .798B .501 -.139 .640 3 2410 ---- .834B .422A .764B .478 -.135 .613 2415 ---- .800B .402A .734B .455 -.131 .586 2420 ---- .767B .383A .705B .433 -.128 .561 2 2425 ---- .770B .366A .770B .412 -.124 .536 2430 ---- .702B .347A .684B .393 -.119 .512 2435 ---- .714B .330A .714B .374 -.116 .490 2440 ---- .686B .314A .686B .356 -.112 .468 2445 ---- .658B .300A .658B .339 -.108 .447 2450 ---- .630B .285A .630B .322 -.104 .426 1 2455 ---- .602B .271A .602B .306 -.101 .407 2460 ---- .574B .257A .574B .291 -.097 .388 1 2465 ---- .553B .242A .553B .277 -.093 .370 2470 ---- .525B .230A .525B .263 -.090 .353 2475 ---- .504B .220A .504B .250 -.086 .336 2480 ---- .476B .208A .476B .237 -.083 .320 2485 ---- .455B .199A .455B .225 -.080 .305 2490 ---- .434B .189A .434B .213 -.077 .290 2495 ---- .413B .180A .413B .203 -.073 .276 2500 ---- .399B .171A .399B .192 -.071 .263 2505 ---- .378B .163A .378B .183 -.067 .250 2510 ---- .357B .155A .357B .173 -.065 .238 2515 ---- .343B .147A .343B .165 -.061 .226 2520 ---- .329B .140A .329B .156 -.059 .215 2525 ---- .308B .134A .308B .149 -.056 .205 2530 ---- .294B .127A .294B .141 -.054 .195 2535 ---- .280B .121A .280B .134 -.051 .185 2540 ---- .266B .115A .266B .128 -.049 .177 2545 ---- .258B .110A .258B .122 -.046 .168 2550 ---- .244B .105A .244B .116 -.044 .160 2555 ---- .234B .100A .234B .110 -.043 .153 2560 ---- .222B .096A .222B .105 -.040 .145 2565 ---- .211B .091A .211B .100 -.039 .139 2575 ---- .191B .085A .191B .091 -.035 .126 3 2600 ---- .148B .069A .148B .072 -.028 .100 2625 ---- .115B .057A .115B .058 -.022 .080 2650 ---- .090B .048A .090B .047 -.018 .065 2675 ---- .070B .041A .070B .039 -.014 .053 29 2700 .057 .057 .035A .035A .032 -.012 1 .044 2725 ---- .045B .031A .045B .027 -.010 .037 2750 ---- .037B .028A .037B .024 -.007 .031 2775 ---- .030B .024A .030B .020 -.006 .026 2800 ---- .025B .022A .025B .018 -.005 .023 2825 ---- .021B ---- .021B .016 -.004 .020 2850 ---- .018B ---- .018B .014 -.003 .017 4 4 2875 ---- .016B ---- .016B .012 -.003 .015 13 13 2900 ---- .014B ---- .014B .011 -.002 .013 5 2925 ---- ---- ---- ---- .010 -.002 .012 2950 ---- ---- ---- ---- .009 -.001 .010 2975 ---- ---- ---- ---- .008 -.001 .009 TOTAL EST.VOL VOLUME OPEN INT SO5 JUN23 Silver Weekly 5 Options PUT 1875 ---- ---- ---- ---- .003 +.002 .001 1900 ---- ---- ---- ---- .003 +.002 .001 1925 ---- ---- ---- ---- .004 +.002 .002 1950 ---- ---- ---- ---- .005 +.003 .002 1975 ---- ---- ---- ---- .006 +.003 .003 2000 ---- ---- ---- ---- .007 +.003 .004 2025 ---- ---- ---- ---- .008 +.003 .005 2050 ---- ---- ---- ---- .010 +.003 .007 2075 ---- ---- ---- ---- .012 +.003 .009 2100 ---- .013B ---- .013B .015 +.004 .011 2125 ---- .017B ---- .017B .019 +.004 .015 2150 ---- .024B ---- .024B .025 +.005 .020 2175 ---- .032B ---- .032B .032 +.006 .026 2200 ---- .045B .031A .031A .042 +.007 .035 2225 ---- .062B .039A .039A .057 +.011 .046 2250 ---- .087B .048A .048A .078 +.017 .061 2275 ---- .122B .062A .062A .108 +.025 .083 3 3 2280 ---- .130B .066A .066A .115 +.026 .089 2285 ---- .139B .069A .069A .123 +.029 .094 2290 ---- .148B .073A .073A .131 +.031 .100 2295 ---- .159B .077A .077A .140 +.033 .107 2300 ---- .171B .082A .082A .149 +.035 .114 2305 ---- .181B .086A .086A .159 +.037 .122 2310 ---- .193B .091A .091A .169 +.039 .130 2315 ---- .208B .097A .097A .180 +.041 .139 2320 ---- .221B .102A .102A .192 +.044 .148 2325 ---- .236B .108A .108A .205 +.047 .158 2330 ---- .251B .115A .115A .218 +.049 .169 2335 ---- .267B .122A .122A .232 +.052 .180 2340 ---- .284B .129A .129A .247 +.055 .192 2345 ---- .302B .137A .137A .262 +.058 .204 2350 ---- .321B .145A .145A .278 +.061 .217 2355 ---- .339B .154A .154A .296 +.065 .231 2360 ---- .361B .163A .163A .314 +.069 .245 2365 ---- .381B .173A .173A .332 +.071 .261 2370 ---- .403B .183A .183A .352 +.075 .277 5 2375 ---- .428B .194A .194A .373 +.079 .294 2380 ---- .451B .206A .206A .394 +.081 .313 2385 ---- .476B .218A .218A .416 +.084 .332 2390 ---- .502B .231A .231A .439 +.087 .352 2395 ---- .528B .245A .245A .463 +.091 .372 2400 ---- .555B .259A .259A .487 +.094 .393 2405 ---- .584B .275A .275A .512 +.097 .415 2410 ---- .619B .294A .294A .538 +.100 .438 2415 ---- .648B .315A .315A .565 +.103 .462 2420 ---- .678B .329A .329A .594 +.108 .486 2425 ---- .710B .350A .350A .623 +.112 .511 2430 ---- .744B .371A .371A .653 +.116 .537 2435 ---- .777B .392A .392A .684 +.120 .564 2440 ---- .811B .406A .406A .716 +.124 .592 2445 ---- .845B .434A .434A .749 +.128 .621 2450 ---- .881B .455A .455A .782 +.131 .651 2455 ---- .917B .476A .476A .816 +.135 .681 2460 ---- .944B .504A .504A .851 +.139 .712 2465 ---- .980B .525A .525A .886 +.142 .744 2470 ---- 1.019B .553A .553A .922 +.145 .777 2475 ---- 1.063B .581A .581A .959 +.149 .810 2480 ---- 1.096B .602A .602A .996 +.152 .844 2485 ---- 1.135B .630A .630A 1.034 +.155 .879 2490 ---- 1.175B .665A .665A 1.073 +.159 .914 2495 ---- 1.214B .693A .693A 1.112 +.162 .950 2500 ---- 1.263B .721A .721A 1.151 +.165 .986 2505 ---- 1.247B .760A .760A 1.192 +.169 1.023 2510 ---- 1.290B .792A .792A 1.232 +.171 1.061 2515 ---- 1.332B .854A .854A 1.274 +.175 1.099 2520 ---- 1.374B .886A .886A 1.315 +.177 1.138 2525 ---- 1.477B .882A .882A 1.357 +.179 1.178 2530 ---- 1.461B .953A .953A 1.400 +.182 1.218 2535 ---- 1.506B .987A .987A 1.443 +.185 1.258 2540 ---- 1.550B 1.117A 1.117A 1.486 +.187 1.299 2545 ---- 1.595B 1.152A 1.152A 1.530 +.189 1.341 2550 ---- 1.698B 1.064A 1.064A 1.574 +.191 1.383 2555 ---- 1.685B 1.225A 1.225A 1.618 +.193 1.425 2560 ---- 1.730B 1.263A 1.263A 1.663 +.195 1.468 2565 ---- 1.757B 1.301A 1.301A 1.708 +.197 1.511 2575 ---- 1.928B 1.253A 1.253A 1.799 +.201 1.598 2600 ---- 2.162B 1.458A 1.458A 2.029 +.207 1.822 2625 ---- 2.400B 1.674A 1.674A 2.265 +.214 2.051 2650 ---- 2.641B 1.902A 1.902A 2.504 +.219 2.285 2675 ---- 2.884B 2.130A 2.130A 2.745 +.222 2.523 2700 ---- 2.969B 2.365A 2.365A 2.989 +.225 2.764 2725 ---- 3.154B 2.600A 2.600A 3.233 +.227 3.006 2750 ---- 3.400B 2.840A 2.840A 3.479 +.228 3.251 2775 ---- 3.646B 3.099A 3.099A 3.726 +.230 3.496 2800 ---- 3.893B ---- ---- 3.973 +.231 3.742 2825 ---- 4.141B ---- ---- 4.221 +.232 3.989 2850 ---- 4.389B ---- ---- 4.469 +.233 4.236 2875 ---- 4.638B ---- ---- 4.718 +.234 4.484 2900 ---- 4.886B ---- ---- 4.966 +.234 4.732 2925 ---- 5.135B ---- ---- 5.215 +.234 4.981 2950 ---- 5.385B ---- ---- 5.464 +.235 5.229 2975 ---- 5.634B ---- ---- 5.714 +.236 5.478 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***