FINAL PRE-CLEARING PRICES AS OF 06/14/23 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 1946.2 1958.2 1940.3 1942.1B 1955.3 +10.7 202 1944.6 343 2463 JUL23 1948.6 1964.9 1944.3 1946.6B 1960.1 +10.2 1073 1949.9 763 2905 AUG23 1957.2 1973.9 1952.5 1955.7 1968.9 +10.3 195705 1958.6 198397 365574 OCT23 1975.7 1993.0 1972.3 1974.7A 1988.3 +10.2 1347 1978.1 2328 12351 DEC23 1995.0 2012.3 1991.6 1994.4B 2007.5 +10.1 2836 1997.4 6618 39277 FEB24 2014.6 2030.0B 2010.9 2011.2A 2026.5 +10.1 295 2016.4 695 5752 APR24 2046.3 2048.0B 2029.6 2029.8A 2044.8 +10.0 258 2034.8 340 1988 JUN24 2063.9 2063.9 2061.4 2061.8B 2062.1 +10.2 50 2051.9 172 1350 AUG24 ---- ---- ---- 2063.4A 2078.2 +10.0 31 2068.2 34 171 OCT24 ---- ---- ---- 2097.2B 2092.3 +10.0 16 2082.3 18 44 DEC24 2105.0 2110.1 2095.5 2096.1A 2106.5 +10.0 57 2096.5 107 722 FEB25 ---- ---- ---- 2118.2B 2122.7 +10.0 2112.7 APR25 ---- ---- ---- ---- 2140.3 +10.0 2130.3 JUN25 ---- ---- ---- 2147.7B 2145.5 +10.0 2135.5 290 DEC25 ---- ---- ---- ---- 2171.9 +10.0 2161.9 9 JUN26 ---- ---- ---- ---- 2186.5 +10.0 2176.5 DEC26 ---- ---- ---- ---- 2211.0 +10.0 2201.0 2 JUN27 ---- ---- ---- ---- 2225.7 +10.0 2215.7 DEC27 ---- ---- ---- ---- 2248.2 +10.0 2238.2 JUN28 ---- ---- ---- ---- 2259.9 +10.0 2249.9 DEC28 ---- ---- ---- ---- 2279.4 +10.0 2269.4 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures JUN23 ---- ---- ---- ---- 1406.0 .0 1406.0 JUL23 ---- ---- ---- ---- 1410.7 .0 1410.7 AUG23 ---- ---- ---- ---- 1410.0 .0 1410.0 OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 AUG23 .0 .0 -.1 -.1A .0 .0 727 .0 DEC23 .0 .0 -.1 .0 .0 .0 16 .0 FEB24 ---- ---- ---- ---- .0 .0 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUN23 ---- ---- ---- 23.670A 24.044 +.288 23.756 431 JUL23 23.730 24.175 23.715 24.010 24.105 +.283 57204 23.822 73640 78244 AUG23 23.965 24.245 23.965 24.255B 24.212 +.283 15 23.929 12 30 SEP23 23.955 24.390 23.945A 24.225B 24.323 +.284 10390 24.039 16229 63787 DEC23 24.310 24.715B 24.280A 24.535A 24.654 +.290 988 24.364 806 8965 JAN24 ---- ---- ---- 24.410A 24.777 +.289 24.488 145 MAR24 24.720 24.990 24.720 25.020B 24.987 +.288 53 24.699 122 1694 MAY24 25.200 25.200 25.195 25.030A 25.206 +.287 43 24.919 69 346 JUL24 25.410 25.410 25.400 25.445B 25.432 +.283 29 25.149 43 176 SEP24 ---- ---- ---- ---- 25.638 +.288 25.350 9 DEC24 ---- ---- ---- 25.690B 25.897 +.288 25.609 18 JAN25 ---- ---- ---- ---- 26.017 +.288 25.729 MAR25 ---- ---- ---- ---- 26.216 +.288 25.928 JUL25 ---- ---- ---- ---- 26.060 +.288 25.772 3 DEC25 ---- ---- ---- ---- 26.172 +.288 25.884 JUL26 ---- ---- ---- ---- 26.963 +.288 26.675 5 DEC26 ---- ---- ---- ---- 27.065 +.288 26.777 JUL27 ---- ---- ---- ---- 27.173 +.288 26.885 DEC27 ---- ---- ---- ---- 27.275 +.288 26.987 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUN23 ---- ---- ---- 23.675A 24.044 +.288 23.756 324 JUL23 23.720 24.170 23.720 24.010 24.105 +.283 6890 23.822 8446 8004 AUG23 23.930 24.200 23.930 24.255B 24.212 +.283 9 23.929 31 45 SEP23 23.960 24.385B 23.955 24.205A 24.323 +.284 208 24.039 309 723 DEC23 24.425 24.665 24.425 24.495A 24.654 +.290 91 24.364 33 358 JAN24 24.595 24.665 24.595 24.765B 24.777 +.289 3 24.488 2 8 MAR24 24.740 24.740 24.740 25.050B 24.987 +.288 1 24.699 1 21 MAY24 25.065 25.065 25.065 25.020A 25.206 +.287 1 24.919 JUL24 ---- ---- ---- ---- 25.432 +.283 25.149 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option CALL 1200 ---- 772.00B 754.40A 754.40A 768.90 +10.30 758.60 1225 ---- 746.50B 729.40A 729.40A 743.90 +10.30 733.60 1250 ---- 722.00B 704.40A 704.40A 718.90 +10.30 708.60 1275 ---- 696.30B 679.40A 679.40A 693.90 +10.30 683.60 1300 ---- 672.60B 654.40A 654.40A 668.90 +10.30 658.60 1325 ---- 646.30B 629.40A 629.40A 643.90 +10.30 633.60 1350 ---- 622.00B 604.30A 604.30A 618.90 +10.30 608.60 1375 ---- 596.40B 579.50A 579.50A 593.90 +10.30 583.60 1390 ---- 581.40B 564.80A 564.80A 578.90 +10.30 568.60 1400 ---- 572.60B 554.40A 554.40A 568.90 +10.30 558.60 1410 ---- 561.40B 544.50A 544.50A 558.90 +10.30 548.60 1420 ---- 551.40B 534.50A 534.50A 548.90 +10.30 538.60 1425 ---- 546.40B 529.80A 529.80A 543.90 +10.30 533.60 1430 ---- 541.40B 524.50A 524.50A 538.90 +10.30 528.60 1440 ---- 531.40B 514.50A 514.50A 528.90 +10.30 518.60 1450 ---- 522.60B 504.40A 504.40A 518.90 +10.30 508.60 1460 ---- 511.40B 494.80A 494.80A 508.90 +10.30 498.60 1470 ---- 501.40B 484.80A 484.80A 498.90 +10.30 488.60 1475 ---- 496.30B 479.50A 479.50A 493.90 +10.30 483.60 1480 ---- 491.40B 474.60A 474.60A 488.90 +10.30 478.60 1490 ---- 481.40B 464.80A 464.80A 478.90 +10.30 468.60 1495 ---- 476.40B 459.70A 459.70A 473.90 +10.30 463.60 1500 ---- 472.60B 454.50A 454.50A 468.90 +10.30 458.60 1505 ---- 466.40B 449.80A 449.80A 463.90 +10.30 453.60 1510 ---- 461.30B 444.50A 444.50A 458.90 +10.30 448.60 2 1515 ---- 456.40B 439.50A 439.50A 453.90 +10.30 443.60 1520 ---- 451.40B 434.50A 434.50A 448.90 +10.30 438.60 1525 ---- 446.40B 429.80A 429.80A 443.90 +10.30 433.60 1530 ---- 441.30B 424.50A 424.50A 438.90 +10.30 428.60 1535 ---- 436.40B 419.70A 419.70A 433.90 +10.30 423.60 1540 ---- 431.40B 414.50A 414.50A 428.90 +10.30 418.60 1545 ---- 426.40B 409.50A 409.50A 423.90 +10.30 413.60 1550 ---- 422.60B 404.30A 404.30A 418.90 +10.30 408.60 1555 ---- 416.40B 399.50A 399.50A 413.90 +10.30 403.60 1560 ---- 411.40B 394.50A 394.50A 408.90 +10.30 398.60 1565 ---- 406.40B 389.70A 389.70A 403.90 +10.30 393.60 1570 ---- 401.30B 384.50A 384.50A 398.90 +10.30 388.60 1575 ---- 396.40B 379.80A 379.80A 393.90 +10.30 383.60 1580 ---- 391.40B 374.50A 374.50A 388.90 +10.30 378.60 1585 ---- 386.30B 369.50A 369.50A 383.90 +10.30 373.60 1590 ---- 381.30B 364.50A 364.50A 378.90 +10.30 368.60 1595 ---- 376.40B 359.50A 359.50A 373.90 +10.30 363.60 1600 ---- 373.20B 354.30A 354.30A 368.90 +10.30 358.60 8 1605 ---- 366.40B 349.60A 349.60A 363.90 +10.30 353.60 1610 ---- 361.30B 344.60A 344.60A 358.90 +10.30 348.60 1615 ---- 356.40B 339.60A 339.60A 353.90 +10.30 343.60 1620 ---- 351.30B 334.60A 334.60A 348.90 +10.30 338.60 1625 ---- 346.40B 329.60A 329.60A 343.90 +10.30 333.60 1 1630 ---- 341.30B 324.60A 324.60A 338.90 +10.30 328.60 1635 ---- 336.40B 319.60A 319.60A 333.90 +10.30 323.60 1640 ---- 331.30B 314.60A 314.60A 328.90 +10.30 318.60 1645 ---- 326.40B 309.60A 309.60A 323.90 +10.30 313.60 1650 ---- 321.80B 304.40A 304.40A 318.90 +10.30 308.60 3 1655 ---- 316.40B 299.60A 299.60A 313.90 +10.30 303.60 1660 ---- 311.30B 294.80A 294.80A 308.90 +10.30 298.60 1665 ---- 306.40B 289.60A 289.60A 303.90 +10.30 293.60 1670 ---- 301.30B 284.60A 284.60A 298.90 +10.30 288.60 1675 ---- 296.40B 278.10A 278.10A 293.90 +10.30 283.60 1680 ---- 291.30B 274.70A 274.70A 288.90 +10.30 278.60 1 1685 ---- 286.40B 269.60A 269.60A 283.90 +10.30 273.60 1690 ---- 281.60B 264.70A 264.70A 278.90 +10.30 268.60 1695 ---- 276.60B 259.70A 259.70A 273.90 +10.30 263.60 1700 ---- 273.60B 253.10A 253.10A 268.90 +10.30 258.60 94 1705 ---- 266.40B 248.10A 248.10A 263.90 +10.30 253.60 1710 ---- 261.60B 243.10A 243.10A 258.90 +10.30 248.60 1715 ---- 256.40B 238.10A 238.10A 253.90 +10.30 243.60 1720 ---- 251.60B 233.10A 233.10A 248.90 +10.30 238.60 1725 ---- 248.60B 228.10A 228.10A 243.90 +10.30 233.60 4 1730 ---- 243.70B 223.00A 223.00A 238.90 +10.30 228.60 1735 ---- 238.70B 218.10A 218.10A 233.90 +10.30 223.60 1740 ---- 233.70B 213.10A 213.10A 228.90 +10.30 218.60 1745 ---- 228.70B 208.20A 208.20A 223.90 +10.30 213.60 1750 ---- 223.70B 203.20A 203.20A 218.90 +10.30 208.60 91 1755 ---- 218.70B 198.20A 198.20A 213.90 +10.30 203.60 3 1760 ---- 213.70B 193.20A 193.20A 208.90 +10.30 198.60 18 1765 ---- 208.70B 188.20A 188.20A 203.90 +10.30 193.60 22 1770 ---- 203.70B 183.20A 183.20A 198.90 +10.20 188.70 4 1775 ---- 198.70B 178.20A 178.20A 194.00 +10.30 183.70 7 1780 ---- 193.70B 173.30A 173.30A 189.00 +10.30 178.70 1785 ---- 188.70B 168.30A 168.30A 184.00 +10.30 173.70 19 1790 ---- 183.70B 163.30A 163.30A 179.00 +10.30 168.70 1795 ---- 178.70B 158.30A 158.30A 174.00 +10.30 163.70 1800 ---- 173.70B 153.30A 153.30A 169.00 +10.20 158.80 272 1805 ---- 168.80B 148.40A 148.40A 164.00 +10.20 153.80 1 1810 ---- 163.80B 143.40A 143.40A 159.10 +10.30 148.80 142 1815 ---- 158.80B 138.50A 138.50A 154.10 +10.30 143.80 12 1820 ---- 153.80B 133.50A 133.50A 149.10 +10.20 138.90 4 1825 ---- 148.80B 128.60A 128.60A 144.10 +10.20 133.90 3 1830 ---- 143.90B 123.60A 123.60A 139.20 +10.20 129.00 11 1835 ---- 138.90B 118.70A 118.70A 134.20 +10.20 124.00 1 1840 ---- 133.90B 113.80A 113.80A 129.30 +10.20 119.10 66 1845 ---- 129.00B 108.90A 108.90A 124.30 +10.10 114.20 1 1850 ---- 124.00B 104.00A 104.00A 119.40 +10.10 109.30 623 1855 ---- 119.10B 99.10A 99.10A 114.40 +10.00 104.40 25 1860 ---- 114.20B 94.20A 94.20A 109.50 +10.00 99.50 668 1865 ---- 109.20B 89.30A 89.30A 104.60 +10.00 94.60 139 1870 ---- 104.30B 84.50A 84.50A 99.70 +9.90 89.80 256 1875 ---- 99.40B 79.60A 79.60A 94.80 +9.80 85.00 1 53 1880 ---- 94.60B 74.90A 74.90A 89.90 +9.70 80.20 195 1885 ---- 89.70B 70.10A 70.10A 85.00 +9.50 75.50 9 1890 ---- 84.90B 65.40A 65.40A 80.20 +9.40 70.80 288 1895 78.70 80.10B 60.70A 79.00B 75.50 +9.30 3 66.20 1 138 1900 ---- 75.40B 56.20A 56.20A 70.70 +9.00 61.70 30 1112 1905 ---- 70.70B 51.70A 51.70A 66.10 +8.90 57.20 554 1910 ---- 66.00B 47.30A 47.30A 61.50 +8.60 52.90 248 1915 ---- 61.40B 43.10A 43.10A 56.90 +8.30 48.60 29 1920 ---- 56.90B 39.00A 39.00A 52.50 +8.00 44.50 85 1925 48.60 52.50B 35.10A 51.50B 48.20 +7.70 1 40.50 393 1930 38.50 48.20B 31.40A 48.20B 44.00 +7.20 13 36.80 16 1935 ---- 44.10B 27.80A 27.80A 40.00 +6.90 33.10 35 1940 ---- 40.00B 24.50A 24.50A 36.20 +6.50 29.70 160 1945 ---- 36.20B 21.40A 21.40A 32.50 +6.00 26.50 116 1950 25.00 32.50B 18.60A 32.50B 29.00 +5.40 20 23.60 2 1919 1955 23.00 29.20 16.00A 16.00A 25.70 +4.90 25 20.80 34 113 1960 16.90 25.80B 13.70A 16.60B 22.70 +4.40 18 18.30 9 1639 1965 15.00 22.70B 11.50 12.20B 19.80 +3.70 34 16.10 33 639 1970 14.50 20.00B 9.90A 9.90A 17.30 +3.30 349 14.00 11 729 1975 11.80 17.40B 8.30A 8.30A 14.90 +2.80 150 12.10 280 2023 1980 10.50 15.10B 6.90A 6.90A 12.80 +2.30 286 10.50 100 1025 1985 9.70 13.00B 5.80A 8.20B 10.90 +1.90 90 9.00 15 615 1990 10.10 11.20B 4.80A 10.70B 9.30 +1.60 678 7.70 45 749 1995 8.10 9.50B 4.00A 4.00A 7.80 +1.30 10 6.50 51 429 2000 6.60 8.10B 3.30 3.30 6.60 +1.00 924 5.60 877 2234 2005 5.10 6.80B 2.70A 4.40B 5.50 +.80 78 4.70 30 339 2010 4.20 5.80B 2.30A 2.60B 4.60 +.60 816 4.00 21 372 2015 3.90 4.80B 1.80 1.80 3.90 +.50 110 3.40 81 1230 2020 3.00 4.10 1.60A 2.10B 3.30 +.40 1664 2.90 1735 880 2025 2.50 3.40B 1.40A 1.40A 2.70 +.30 185 2.40 21 1407 2030 2.00 2.80B 1.20A 1.20A 2.30 +.20 55 2.10 774 1770 2035 2.00 2.40B 1.00A 1.00A 1.90 +.10 10 1.80 12 685 2040 1.90 2.00B .90A .90A 1.60 +.10 159 1.50 17 686 2045 1.10 1.70B .80A 1.70B 1.40 +.10 6 1.30 20 481 2050 1.30 1.40 .60 .60 1.20 +.10 124 1.10 233 4523 2055 ---- 1.20B .60A .60A 1.00 .00 130 1.00 29 193 2060 .90 1.00B .50A .50A .90 +.10 505 .80 157 887 2065 ---- .90B .50A .90B .80 +.10 916 .70 16 1486 2070 .80 .80 .40A .40A .70 +.10 81 .60 109 1181 2075 ---- .70B .40A .70B .60 .00 .60 174 1666 2080 ---- .60B .40A .60B .50 .00 77 .50 47 917 2085 ---- .50B .30A .50B .40 .00 .40 633 2090 .40 .50B .30A .50B .40 .00 1 .40 429 2095 .50 .50 .30A .30A .40 .00 1 .40 275 2100 .40 .40 .30A .30A .30 .00 1042 .30 139 3726 2105 ---- ---- .20A .20A .30 .00 .30 1 350 2110 ---- ---- .20A .20A .30 .00 .30 154 614 2115 ---- ---- .20A .20A .20 -.10 60 .30 213 2120 .30 .30 .20A .20A .20 .00 2 .20 337 2125 ---- ---- ---- ---- .20 .00 41 .20 1278 2130 .10 .10 .10 .10 .20 .00 2 .20 88 874 2135 ---- ---- ---- ---- .20 .00 .20 295 2140 ---- ---- ---- ---- .20 .00 .20 1159 2145 ---- ---- .10A .10A .20 .00 .20 79 2150 ---- ---- .10A .10A .20 .00 162 .20 231 3685 2155 ---- ---- .10A .10A .10 -.10 .20 219 2160 ---- ---- .10A .10A .10 -.10 .20 1 857 2165 ---- ---- ---- ---- .10 .00 .10 2 80 2170 ---- ---- ---- ---- .10 .00 .10 2 364 2175 .20 .20 .10 .10 .10 .00 7 .10 575 2180 ---- ---- ---- ---- .10 .00 27 .10 218 2185 ---- ---- ---- ---- .10 .00 80 .10 60 214 2190 ---- ---- ---- ---- .10 .00 .10 129 2195 ---- ---- ---- ---- .10 .00 .10 2 278 2200 ---- ---- ---- ---- .10 .00 2 .10 1 6159 2205 ---- ---- ---- ---- .10 .00 .10 143 2210 ---- ---- ---- ---- .10 .00 .10 164 2215 ---- ---- ---- ---- .10 .00 .10 397 2220 ---- ---- ---- ---- .10 .00 .10 1 177 2225 ---- ---- ---- ---- .10 .00 .10 1339 2230 ---- ---- ---- ---- .10 .00 .10 3636 2235 ---- ---- ---- ---- .10 .00 .10 213 2240 ---- ---- ---- ---- .10 .00 .10 167 2245 ---- ---- ---- ---- .10 .00 .10 64 2250 ---- ---- ---- ---- .10 .00 4 .10 1 2815 2255 ---- ---- ---- ---- .10 .00 .10 46 2260 ---- ---- ---- ---- .10 .00 .10 39 2265 ---- ---- ---- ---- .10 .00 .10 90 2270 ---- ---- ---- ---- .10 .00 .10 769 2275 ---- ---- ---- ---- .10 .00 .10 1212 2280 ---- ---- ---- ---- .10 .00 .10 137 2290 ---- ---- ---- ---- .10 .00 .10 150 2300 ---- ---- ---- ---- .10 .00 2 .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 .10 .10 .10 .10 .00 5 .10 750 2425 ---- ---- ---- ---- .10 .00 .10 146 2450 .10 .10 .10 .10 .10 .00 5 .10 5387 2475 .10 .10 .10 .10 .10 .00 5 .10 140 2500 .10 .10 .10 .10 .10 .00 5 .10 1443 2525 ---- ---- ---- ---- .10 .00 .10 140 2550 ---- ---- ---- ---- .10 .00 .10 435 2575 ---- ---- ---- ---- .10 .00 .10 454 2700 ---- ---- ---- ---- .10 .00 .10 852 3000 ---- ---- ---- ---- .10 .00 .10 843 OG AUG23 Gold Option CALL 1200 ---- 772.40B 754.30A 754.30A 768.90 +10.30 758.60 1225 ---- 746.30B 729.90A 729.90A 743.90 +10.30 733.60 1250 ---- 721.70B 704.30A 704.30A 718.90 +10.30 708.60 1275 ---- 696.60B 679.90A 679.90A 693.90 +10.30 683.60 1300 ---- 672.50B 654.30A 654.30A 668.90 +10.30 658.60 1325 ---- 646.10B 629.90A 629.90A 643.90 +10.30 633.60 1350 ---- 622.50B 604.30A 604.30A 618.90 +10.30 608.60 1375 ---- 596.10B 579.90A 579.90A 593.90 +10.30 583.60 1390 ---- 581.20B 564.80A 564.80A 578.90 +10.30 568.60 1400 ---- 572.50B 554.30A 554.30A 568.90 +10.30 558.60 1410 ---- 561.20B 545.00A 545.00A 558.90 +10.30 548.60 1420 ---- 551.20B 534.90A 534.90A 548.90 +10.30 538.60 1425 ---- 546.20B 529.90A 529.90A 543.90 +10.30 533.60 1430 ---- 541.20B 525.00A 525.00A 538.90 +10.30 528.60 1440 ---- 531.40B 515.00A 515.00A 528.90 +10.30 518.60 1450 ---- 523.00B 504.10A 504.10A 518.90 +10.30 508.60 1 1460 ---- 511.40B 494.90A 494.90A 508.90 +10.30 498.60 1 1470 ---- 501.60B 484.70A 484.70A 498.90 +10.30 488.60 1475 ---- 496.40B 479.70A 479.70A 493.90 +10.30 483.60 1480 ---- 491.40B 474.90A 474.90A 488.90 +10.30 478.60 1490 ---- 481.20B 465.00A 465.00A 478.90 +10.30 468.60 1495 ---- 476.20B 459.90A 459.90A 473.90 +10.30 463.60 1500 ---- 471.90B 454.40A 454.40A 468.90 +10.30 458.60 1505 ---- 466.30B 449.70A 449.70A 463.90 +10.30 453.60 1510 ---- 461.20B 445.00A 445.00A 458.90 +10.30 448.60 1515 ---- 456.30B 439.90A 439.90A 453.90 +10.30 443.60 1520 ---- 451.20B 435.00A 435.00A 448.90 +10.30 438.60 1525 ---- 446.30B 430.00A 430.00A 443.90 +10.30 433.60 1530 ---- 441.20B 425.00A 425.00A 438.90 +10.30 428.60 1535 ---- 436.20B 419.60A 419.60A 433.90 +10.30 423.60 1540 ---- 431.20B 414.90A 414.90A 428.90 +10.30 418.60 1545 ---- 426.60B 409.60A 409.60A 423.90 +10.30 413.60 1550 ---- 422.50B 404.30A 404.30A 418.90 +10.30 408.60 1555 ---- 416.80B 399.90A 399.90A 413.90 +10.30 403.60 1560 ---- 411.20B 394.90A 394.90A 408.90 +10.30 398.60 1565 ---- 406.20B 389.90A 389.90A 403.90 +10.30 393.60 1570 ---- 401.20B 385.00A 385.00A 398.90 +10.30 388.60 1575 ---- 396.20B 379.90A 379.90A 393.90 +10.30 383.60 1580 ---- 391.20B 374.90A 374.90A 388.90 +10.30 378.60 1585 ---- 386.80B 369.90A 369.90A 383.90 +10.30 373.60 1590 ---- 381.30B 364.60A 364.60A 378.90 +10.30 368.60 1595 ---- 376.30B 359.60A 359.60A 373.90 +10.30 363.60 1600 ---- 373.10B 354.30A 354.30A 368.90 +10.30 358.60 1605 ---- 366.30B 349.60A 349.60A 363.90 +10.30 353.60 1610 ---- 361.30B 344.80A 344.80A 358.90 +10.30 348.60 1615 ---- 356.30B 339.60A 339.60A 353.90 +10.30 343.60 1620 ---- 351.30B 334.60A 334.60A 348.90 +10.30 338.60 1625 ---- 346.30B 330.00A 330.00A 343.90 +10.30 333.60 1630 ---- 341.30B 324.90A 324.90A 338.90 +10.30 328.60 1635 ---- 336.30B 319.70A 319.70A 333.90 +10.30 323.60 1640 ---- 331.30B 315.00A 315.00A 328.90 +10.30 318.60 1645 ---- 326.30B 310.00A 310.00A 323.90 +10.30 313.60 1650 ---- 321.90B 304.30A 304.30A 318.90 +10.30 308.60 66 1655 ---- 316.50B 300.00A 300.00A 313.90 +10.30 303.60 1660 ---- 311.30B 295.00A 295.00A 308.90 +10.30 298.60 1665 ---- 306.50B 289.90A 289.90A 303.90 +10.30 293.60 1 1670 ---- 301.30B 284.90A 284.90A 298.90 +10.30 288.60 1675 ---- 296.50B 279.70A 279.70A 293.90 +10.30 283.60 65 1680 ---- 291.50B 274.90A 274.90A 288.90 +10.30 278.60 1685 ---- 286.50B 269.90A 269.90A 283.90 +10.30 273.60 1690 ---- 281.50B 264.90A 264.90A 278.90 +10.30 268.60 1695 ---- 276.50B 260.10A 260.10A 273.90 +10.30 263.60 1700 ---- 272.60B 253.10A 253.10A 268.90 +10.30 258.60 188 1705 ---- 266.50B 250.00A 250.00A 263.90 +10.30 253.60 1710 ---- 261.40B 245.10A 245.10A 258.90 +10.30 248.60 1715 ---- 256.40B 240.10A 240.10A 253.90 +10.30 243.60 1720 ---- 251.40B 235.00A 235.00A 248.90 +10.30 238.60 4 1725 ---- 248.70B 228.30A 228.30A 243.90 +10.20 233.70 11 1730 ---- 242.80B 224.60A 224.60A 238.90 +10.20 228.70 1735 ---- 236.90B 219.90A 219.90A 234.00 +10.30 223.70 1 1740 ---- 231.60B 215.20A 215.20A 229.00 +10.30 218.70 1745 ---- 226.60B 210.10A 210.10A 224.00 +10.20 213.80 66 1750 ---- 223.70B 203.50A 203.50A 219.00 +10.20 208.80 465 1755 ---- 217.90B 200.30A 200.30A 214.00 +10.10 203.90 1 1760 ---- 212.90B 195.10A 195.10A 209.10 +10.20 198.90 4 1765 ---- 208.00B 190.20A 190.20A 204.10 +10.10 194.00 3 1770 ---- 203.00B 185.40A 185.40A 199.20 +10.10 189.10 104 1775 ---- 198.90B 178.80A 178.80A 194.30 +10.20 184.10 933 1780 ---- 193.10B 175.60A 175.60A 189.40 +10.20 179.20 5 1785 ---- 188.20B 170.70A 170.70A 184.40 +10.10 174.30 1790 ---- 183.30B 165.90A 165.90A 179.60 +10.10 169.50 2 1795 ---- 178.40B 160.90A 160.90A 174.60 +10.00 164.60 2 1800 ---- 174.40B 154.60A 154.60A 169.70 +10.00 159.70 108 1805 ---- 168.60B 151.20A 151.20A 164.90 +10.00 154.90 1 1810 ---- 163.70B 146.40A 146.40A 160.00 +9.90 150.10 5 1815 ---- 158.80B 141.60A 141.60A 155.10 +9.80 145.30 10 1820 ---- 154.00B 136.80A 136.80A 150.20 +9.70 140.50 1825 ---- 150.00B 130.60A 130.60A 145.50 +9.80 135.70 141 1830 ---- 144.30B 127.20A 127.20A 140.70 +9.70 131.00 1123 1835 ---- 139.50B 122.40A 122.40A 135.90 +9.60 126.30 5 1840 ---- 134.70B 117.80A 117.80A 131.10 +9.50 121.60 1 1845 ---- 130.00B 112.00A 112.00A 126.40 +9.40 117.00 1850 ---- 126.10B 107.30A 107.30A 121.70 +9.30 112.40 986 1855 ---- 120.60B 102.80A 102.80A 117.00 +9.10 107.90 38 1860 ---- 116.00B 98.40A 98.40A 112.50 +9.10 103.40 385 1865 ---- 111.90B 93.90A 93.90A 107.90 +9.00 98.90 1870 105.10 107.60B 89.60A 106.50B 103.40 +8.80 1 94.60 15 1875 100.60 103.10B 85.30A 102.00B 98.90 +8.70 1 90.20 354 1880 ---- 98.70B 81.10A 81.10A 94.50 +8.50 86.00 1 35 1885 ---- 94.30B 77.00A 77.00A 90.10 +8.30 81.80 78 1890 ---- 89.90B 73.00A 73.00A 85.90 +8.10 77.80 1 133 1895 ---- 85.70B 69.10A 69.10A 81.70 +7.90 73.80 1 5 1900 78.50 81.50B 65.30A 81.50B 77.60 +7.70 1 69.90 1 1438 1905 ---- 77.40B 61.60A 61.60A 73.60 +7.50 66.10 85 1910 60.60 73.40B 58.00A 71.00B 69.70 +7.30 10 62.40 2 227 1915 ---- 69.50B 54.50A 54.50A 66.00 +7.10 58.90 173 1920 63.20 65.70B 51.10A 65.70B 62.20 +6.80 2 55.40 3 281 1925 ---- 62.00B 47.90A 47.90A 58.70 +6.60 52.10 260 1930 ---- 58.40B 44.80A 44.80A 55.20 +6.30 48.90 15 1935 47.30 55.00B 41.80A 49.60B 51.90 +6.00 3 45.90 162 1940 41.90 51.70B 39.00A 46.50B 48.70 +5.70 2 43.00 155 1945 ---- 48.50B 36.30A 36.30A 45.70 +5.50 40.20 1 147 1950 43.20 45.50B 33.70A 43.70B 42.70 +5.20 1 37.50 5 1552 1955 41.50 42.50B 31.30A 42.00B 39.90 +4.90 2 35.00 1 303 1960 32.20 39.80B 29.00A 39.80B 37.30 +4.70 59 32.60 84 559 1965 29.30 37.10B 26.80A 26.80A 34.70 +4.30 27 30.40 564 1970 34.00 34.60B 24.70A 24.70A 32.20 +3.90 84 28.30 6 596 1975 ---- 32.20B 22.80A 22.80A 30.00 +3.80 6 26.20 34 1219 1980 25.70 29.90B 21.00A 29.40B 27.80 +3.50 43 24.30 136 389 1985 ---- 27.70B 19.30A 19.30A 25.70 +3.10 16 22.60 53 200 1990 18.70 25.70B 17.80A 19.50B 23.80 +2.90 15 20.90 3 310 1995 20.10 23.80B 16.30A 23.30B 22.00 +2.70 36 19.30 18 185 2000 17.10 22.00 15.00A 15.00A 20.30 +2.50 379 17.80 250 3860 2005 ---- 20.30B 13.70A 13.70A 18.70 +2.30 16.40 1 539 2010 17.60 18.70B 12.60A 17.60B 17.20 +2.00 54 15.20 28 511 2015 12.50 17.20B 11.50A 12.70B 15.80 +1.80 35 14.00 76 187 2020 14.40 15.80B 10.50A 10.50A 14.50 +1.70 67 12.80 58 467 2025 12.00 14.60B 9.60A 9.60A 13.30 +1.50 35 11.80 251 1738 2030 9.40 13.40B 8.80A 11.00B 12.20 +1.30 396 10.90 131 426 2035 9.60 12.30B 8.10A 8.10A 11.20 +1.20 6 10.00 680 566 2040 ---- 11.30B 7.40A 7.40A 10.20 +1.00 40 9.20 10 1036 2045 9.30 10.30B 6.80A 6.80A 9.40 +1.00 12 8.40 6 414 2050 7.60 9.50B 6.20A 6.20A 8.60 +.90 1484 7.70 55 5490 2055 7.10 8.70B 5.70A 8.70B 7.80 +.70 5 7.10 9 176 2060 7.70 8.00B 5.20 5.20A 7.20 +.70 27 6.50 37 1007 2065 ---- 7.30B 4.80A 4.80A 6.60 +.60 70 6.00 17 407 2070 5.60 6.70B 4.40A 5.00B 6.00 +.50 35 5.50 157 564 2075 5.30 6.10B 4.00 4.20B 5.50 +.40 109 5.10 46 2884 2080 5.50 5.60B 3.70A 3.70A 5.00 +.40 102 4.60 105 1657 2085 4.90 5.20B 3.40A 3.40A 4.60 +.30 8 4.30 10 265 2090 4.70 4.70 3.20A 3.20A 4.20 +.30 10 3.90 13 303 2095 4.40 4.40 2.90A 2.90A 3.90 +.30 56 3.60 23 328 2100 3.70 4.10 2.70 2.80B 3.60 +.30 1397 3.30 1409 11571 2105 3.80 3.80 2.50A 2.50A 3.30 +.20 22 3.10 1 138 2110 3.00 3.40B 2.30 2.30 3.00 +.20 14 2.80 7 3062 2115 2.90 3.10B 2.10A 3.00B 2.80 +.20 3 2.60 419 639 2120 2.70 2.90B 2.00 2.00 2.60 +.20 19 2.40 85 479 2125 2.50 2.60B 1.80A 2.60B 2.40 +.10 13 2.30 131 1536 2130 2.30 2.40B 1.70A 1.70A 2.20 +.10 24 2.10 68 238 2135 2.10 2.20B 1.60A 2.20B 2.00 +.10 6 1.90 32 174 2140 2.00 2.10B 1.50A 1.50A 1.90 +.10 15 1.80 23 169 2145 1.80 1.90 1.40A 1.40A 1.70 .00 10 1.70 4 173 2150 1.50 1.80B 1.30A 1.30A 1.60 .00 91 1.60 34 3951 2155 1.40 1.70B 1.20A 1.60B 1.50 .00 16 1.50 7 282 2160 1.40 1.50B 1.00 1.00 1.40 .00 10 1.40 13 661 2165 ---- 1.40B 1.00A 1.40B 1.30 .00 10 1.30 1 301 2170 ---- 1.30B 1.00A 1.30B 1.20 .00 1.20 11 821 2175 1.10 1.20B .90A .90A 1.10 .00 7 1.10 5 753 2180 1.00 1.00 .90A .90A 1.00 -.10 7 1.10 626 2185 .90 1.10B .80A 1.10B 1.00 .00 11 1.00 126 2190 ---- 1.00B .80A 1.00B .90 .00 1 .90 95 2195 .70 .70 .70 .70 .90 .00 8 .90 97 2200 1.00 1.00 .70 .70 .80 .00 334 .80 206 4416 2205 ---- ---- .60A .60A .70 -.10 .80 36 2210 ---- ---- .60A .60A .70 .00 1 .70 97 2215 ---- ---- .60A .60A .70 .00 .70 1041 2220 ---- ---- .60A .60A .60 -.10 3 .70 1 210 2225 ---- ---- .50A .50A .60 .00 .60 813 969 2230 ---- ---- .50A .50A .50 -.10 .60 299 2235 .40 .40 .40 .40 .50 -.10 50 .60 39 2240 .40 .40 .40 .40 .50 .00 11 .50 443 2245 ---- ---- .40A .40A .50 .00 .50 38 2250 .50 .50 .40 .40 .40 -.10 62 .50 12 5359 2255 ---- ---- ---- ---- .40 .00 .40 32 2260 .30 .30 .30 .30 .40 .00 1 .40 3 115 2265 ---- ---- ---- ---- .40 .00 20 .40 1 110 2270 ---- ---- .30A .30A .40 .00 .40 41 2275 .20 .20 .20 .20 .30 -.10 1 .40 30 171 2280 ---- ---- ---- ---- .30 .00 .30 219 2290 ---- ---- ---- ---- .30 .00 .30 149 2300 .40 .40 .20 .20 .30 .00 291 .30 32 1708 2310 ---- ---- ---- ---- .20 .00 .20 116 2320 ---- ---- ---- ---- .20 .00 .20 90 2325 ---- ---- ---- ---- .20 .00 .20 27 145 2330 ---- ---- ---- ---- .20 .00 .20 116 2340 .20 .20 .20 .20 .20 .00 2 .20 1 66 2350 .30 .30 .20A .20A .20 .00 4 .20 3 556 2360 ---- ---- ---- ---- .20 .00 .20 113 2370 ---- ---- ---- ---- .20 .00 .20 74 2375 ---- ---- ---- ---- .20 .00 .20 274 2380 ---- ---- ---- ---- .20 +.10 1 .10 2 128 2400 .20 .20 .20 .20 .20 +.10 24 .10 1 1404 2425 ---- ---- ---- ---- .20 +.10 1 .10 257 2450 .10 .10 .10 .10 .20 +.10 25 .10 7 1457 2475 .10 .10 .10 .10 .20 +.10 2 .10 255 2500 .20 .20 .10 .10 .10 .00 50 .10 2304 2525 ---- ---- ---- ---- .10 .00 .10 26 957 2550 .10 .10 .10 .10 .10 .00 5 .10 26 742 2575 ---- ---- ---- ---- .10 .00 .10 913 2600 .10 .10 .10 .10 .10 .00 8 .10 1568 2625 ---- ---- ---- ---- .10 .00 .10 2650 ---- ---- ---- ---- .10 .00 .10 54 3000 ---- ---- ---- ---- .10 .00 1 .10 111 1611 3500 ---- ---- ---- ---- .10 .00 .10 9 4000 ---- ---- ---- ---- .10 .00 .10 111 512 OG SEP23 Gold Option CALL 1200 ---- 790.90B 774.30A 774.30A 788.30 +10.20 778.10 2 1225 ---- 765.90B 749.10A 749.10A 763.30 +10.20 753.10 1250 ---- 742.10B 724.10A 724.10A 738.30 +10.20 728.10 1275 ---- 715.90B 699.30A 699.30A 713.30 +10.20 703.10 1300 ---- 691.10B 674.20A 674.20A 688.30 +10.20 678.10 1325 ---- 666.00B 649.30A 649.30A 663.30 +10.20 653.10 1350 ---- 641.20B 624.20A 624.20A 638.30 +10.20 628.10 1 1375 ---- 616.00B 599.80A 599.80A 613.30 +10.20 603.10 1 1400 ---- 591.20B 574.50A 574.50A 588.30 +10.20 578.10 1410 ---- 581.00B 564.40A 564.40A 578.30 +10.20 568.10 1420 ---- 571.00B 554.40A 554.40A 568.30 +10.20 558.10 1425 ---- 566.00B 549.70A 549.70A 563.30 +10.20 553.10 1430 ---- 561.00B 544.20A 544.20A 558.30 +10.20 548.10 1440 ---- 551.00B 534.90A 534.90A 548.30 +10.20 538.10 1450 ---- 542.40B 524.50A 524.50A 538.30 +10.20 528.10 1460 ---- 531.30B 514.20A 514.20A 528.30 +10.20 518.10 1470 ---- 521.00B 504.80A 504.80A 518.30 +10.20 508.10 1475 ---- 516.00B 499.80A 499.80A 513.30 +10.20 503.10 1480 ---- 511.00B 494.20A 494.20A 508.30 +10.20 498.10 1490 ---- 501.00B 484.60A 484.60A 498.30 +10.20 488.10 1500 ---- 492.40B 474.40A 474.40A 488.30 +10.20 478.10 1505 ---- 486.80B 469.40A 469.40A 483.30 +10.20 473.10 1510 ---- 481.80B 464.40A 464.40A 478.30 +10.20 468.10 1515 ---- 476.80B 459.70A 459.70A 473.30 +10.20 463.10 1520 ---- 471.80B 454.50A 454.50A 468.30 +10.20 458.10 1525 ---- 466.80B 449.60A 449.60A 463.30 +10.20 453.10 1530 ---- 461.80B 444.90A 444.90A 458.30 +10.20 448.10 1535 ---- 456.80B 439.90A 439.90A 453.30 +10.20 443.10 1540 ---- 451.80B 434.60A 434.60A 448.30 +10.20 438.10 1545 ---- 446.80B 429.90A 429.90A 443.30 +10.20 433.10 1550 ---- 441.10B 424.50A 424.50A 438.30 +10.20 428.10 1555 ---- 436.30B 419.90A 419.90A 433.30 +10.20 423.10 1560 ---- 431.90B 414.90A 414.90A 428.30 +10.20 418.10 1565 ---- 426.90B 409.90A 409.90A 423.30 +10.20 413.10 1570 ---- 421.90B 405.20A 405.20A 418.30 +10.20 408.10 1575 ---- 416.90B 399.80A 399.80A 413.30 +10.20 403.10 1580 ---- 411.90B 394.60A 394.60A 408.30 +10.20 398.10 1585 ---- 406.90B 389.60A 389.60A 403.30 +10.20 393.10 1 1590 ---- 401.90B 384.60A 384.60A 398.30 +10.20 388.10 1595 ---- 396.90B 379.40A 379.40A 393.30 +10.20 383.10 1600 ---- 392.40B 374.50A 374.50A 388.30 +10.20 378.10 1605 ---- 386.90B 369.40A 369.40A 383.30 +10.20 373.10 1610 ---- 381.90B 364.40A 364.40A 378.30 +10.20 368.10 1615 ---- 376.90B 360.20A 360.20A 373.30 +10.20 363.10 1 1620 ---- 371.90B 355.20A 355.20A 368.30 +10.20 358.10 1625 ---- 366.90B 349.80A 349.80A 363.30 +10.20 353.10 1630 ---- 361.90B 344.40A 344.40A 358.30 +10.20 348.10 1635 ---- 356.90B 339.40A 339.40A 353.30 +10.20 343.10 1640 ---- 351.90B 334.80A 334.80A 348.30 +10.20 338.10 1645 ---- 346.90B 329.40A 329.40A 343.30 +10.20 333.10 1650 ---- 341.20B 324.10A 324.10A 338.30 +10.20 328.10 1 1655 ---- 336.90B 319.40A 319.40A 333.30 +10.20 323.10 1660 ---- 331.90B 314.80A 314.80A 328.30 +10.20 318.10 1665 ---- 326.90B 309.90A 309.90A 323.30 +10.20 313.10 1670 ---- 321.90B 304.70A 304.70A 318.30 +10.20 308.10 1675 ---- 316.90B 297.60A 297.60A 313.30 +10.20 303.10 1 1 1680 ---- 311.90B 295.30A 295.30A 308.30 +10.20 298.10 1685 ---- 306.90B 289.90A 289.90A 303.30 +10.20 293.10 1690 ---- 301.10B 284.60A 284.60A 298.30 +10.20 288.10 1695 ---- 296.40B 279.70A 279.70A 293.30 +10.10 283.20 1 1700 ---- 293.10B 272.80A 272.80A 288.30 +10.10 278.20 16 1705 ---- 287.00B 269.70A 269.70A 283.30 +10.10 273.20 1710 ---- 282.10B 264.80A 264.80A 278.40 +10.10 268.30 1715 ---- 276.40B 260.00A 260.00A 273.40 +10.10 263.30 1720 ---- 272.20B 254.70A 254.70A 268.40 +10.00 258.40 1725 ---- 268.30B 248.10A 248.10A 263.50 +10.10 253.40 1730 ---- 262.30B 244.90A 244.90A 258.60 +10.10 248.50 1735 ---- 256.80B 240.00A 240.00A 253.60 +10.00 243.60 1740 ---- 252.40B 235.00A 235.00A 248.70 +10.00 238.70 1 1745 ---- 247.50B 230.10A 230.10A 243.70 +9.90 233.80 1750 ---- 243.60B 223.50A 223.50A 238.80 +9.90 5 228.90 18 1755 ---- 237.50B 220.40A 220.40A 233.90 +9.90 224.00 1760 ---- 232.60B 215.50A 215.50A 229.00 +9.90 219.10 1 1765 ---- 227.70B 210.60A 210.60A 224.10 +9.80 214.30 1770 ---- 223.00B 205.80A 205.80A 219.30 +9.90 209.40 1 1775 ---- 219.10B 199.30A 199.30A 214.40 +9.80 204.60 2 1780 ---- 213.00B 196.10A 196.10A 209.60 +9.80 199.80 2 1785 ---- 208.40B 191.30A 191.30A 204.70 +9.70 195.00 16 1790 ---- 203.40B 186.60A 186.60A 199.90 +9.70 190.20 3 1795 ---- 198.50B 181.90A 181.90A 195.10 +9.70 185.40 7 1800 ---- 194.90B 175.40A 175.40A 190.30 +9.60 1 180.70 3047 1805 ---- 189.00B 172.30A 172.30A 185.50 +9.50 176.00 1810 ---- 184.40B 167.70A 167.70A 180.80 +9.50 171.30 4 1815 ---- 179.40B 162.90A 162.90A 176.00 +9.40 166.60 1820 ---- 174.90B 158.20A 158.20A 171.30 +9.30 162.00 10 1825 ---- 171.20B 152.30A 152.30A 166.60 +9.30 157.30 2 1830 ---- 165.30B 147.70A 147.70A 162.10 +9.30 152.80 1835 ---- 160.90B 143.10A 143.10A 157.40 +9.20 148.20 1840 ---- 156.30B 138.70A 138.70A 152.80 +9.10 1 143.70 66 1845 ---- 152.30B 134.20A 134.20A 148.20 +8.90 139.30 1 1850 ---- 148.10B 130.00A 130.00A 143.70 +8.90 134.80 5026 1855 ---- 143.50B 125.50A 125.50A 139.30 +8.80 130.50 1860 ---- 139.00B 121.30A 121.30A 134.80 +8.70 126.10 1 2 1865 ---- 134.60B 117.00A 117.00A 130.40 +8.50 121.90 1870 ---- 130.20B 112.80A 112.80A 126.10 +8.40 117.70 1 1875 ---- 125.90B 108.70A 108.70A 121.80 +8.30 113.50 98 1880 ---- 121.60B 104.60A 104.60A 117.60 +8.20 109.40 252 1885 ---- 117.40B 100.70A 100.70A 113.40 +8.00 105.40 12 1890 ---- 113.20B 96.80A 96.80A 109.40 +7.90 101.50 25 1895 ---- 109.10B 93.00A 93.00A 105.30 +7.70 97.60 68 1900 ---- 105.10B 89.20A 89.20A 101.30 +7.50 93.80 170 1905 ---- 101.10B 85.50A 85.50A 97.50 +7.40 90.10 16 1910 ---- 97.30B 82.00A 82.00A 93.70 +7.30 86.40 1 25 1915 ---- 93.50B 78.50A 78.50A 89.90 +7.00 82.90 221 1920 ---- 89.70B 75.10A 75.10A 86.30 +6.90 79.40 42 1925 ---- 86.10B 71.80A 71.80A 82.70 +6.60 76.10 6 1930 ---- 82.60B 68.60A 68.60A 79.30 +6.50 72.80 212 1935 ---- 79.10B 65.40A 65.40A 75.90 +6.30 69.60 700 1940 ---- 75.80B 62.40A 62.40A 72.60 +6.00 66.60 2 1945 ---- 72.50B 59.50A 59.50A 69.40 +5.80 63.60 1 20 1950 67.80 69.40B 56.70A 68.70B 66.40 +5.70 6 60.70 49 444 1955 ---- 66.30B 54.00A 54.00A 63.40 +5.50 57.90 46 1960 62.20 63.30B 51.40A 51.40A 60.50 +5.30 3 55.20 6 1965 ---- 60.50B 48.90A 48.90A 57.70 +5.10 52.60 4 1970 ---- 57.70B 46.40A 46.40A 55.00 +4.90 50.10 2 245 1975 ---- 55.00B 44.10A 44.10A 52.40 +4.70 163 47.70 2 948 1980 50.80 52.50B 41.90A 51.80B 49.90 +4.50 6 45.40 35 1985 ---- 50.00B 39.70A 39.70A 47.50 +4.30 43.20 2 355 1990 ---- 47.60B 37.70A 37.70A 45.20 +4.10 41.10 307 1995 ---- 45.30B 35.70A 35.70A 43.00 +4.00 39.00 1 1029 2000 39.40 43.10B 33.90A 38.90B 40.80 +3.70 34 37.10 190 10283 2005 ---- 41.00B 32.10A 32.10A 38.80 +3.60 35.20 142 2010 ---- 38.90B 30.40A 30.40A 36.80 +3.40 20 33.40 22 166 2015 ---- 37.00B 28.70A 28.70A 35.00 +3.30 31.70 15 188 2020 ---- 35.10B 27.20A 27.20A 33.20 +3.10 173 30.10 50 136 2025 32.50 33.40B 25.70A 29.70B 31.40 +2.90 14 28.50 106 1582 2030 ---- 31.70B 24.30A 24.30A 29.80 +2.70 24 27.10 15 174 2035 ---- 30.00B 23.00A 23.00A 28.20 +2.50 27 25.70 141 2040 ---- 28.50B 21.70A 21.70A 26.80 +2.50 24.30 224 2045 21.00 27.00B 20.60A 20.60A 25.30 +2.20 1 23.10 6 83 2050 21.20 25.60B 19.30 19.50B 24.00 +2.10 48 21.90 934 2552 2055 ---- 24.20B 18.40A 18.40A 22.70 +2.00 20.70 1 34 2060 ---- 23.00B 17.30A 17.30A 21.50 +1.90 19.60 1395 2065 ---- 21.70B 16.40A 16.40A 20.30 +1.70 18.60 1 287 2070 17.40 20.60B 15.50A 17.80B 19.20 +1.60 5 17.60 2 37 2075 ---- 19.50B 14.60A 14.60A 18.20 +1.50 16.70 40 801 2080 ---- 18.40B 13.80A 13.80A 17.20 +1.40 15.80 7 273 2085 ---- 17.40B 13.00A 13.00A 16.30 +1.30 15.00 15 310 2090 ---- 16.50B 12.30A 12.30A 15.40 +1.20 1 14.20 22 2095 13.00 15.60B 11.60A 11.60A 14.50 +1.10 1 13.40 29 2100 12.70 14.70B 11.00A 12.70B 13.70 +1.00 261 12.70 1000 3442 2105 12.90 14.00B 10.40A 13.70B 13.00 +.90 2 12.10 23 53 2110 12.20 13.20B 9.80A 9.80A 12.30 +.90 45 11.40 7 96 2115 ---- 12.50B 9.30A 9.30A 11.60 +.80 10.80 36 2120 ---- 11.80B 8.80A 8.80A 11.00 +.70 189 10.30 20 54 2125 ---- 11.20B 8.30A 8.30A 10.40 +.70 9.70 4 1622 2130 ---- 10.60B 7.90A 7.90A 9.80 +.60 1 9.20 78 2135 ---- 10.00B 7.50A 7.50A 9.30 +.60 8.70 15 543 2140 ---- 9.50B 7.10A 7.10A 8.80 +.50 2 8.30 17 2145 ---- 9.00B 6.80A 6.80A 8.30 +.40 7.90 62 2150 7.90 8.50B 6.30A 8.30B 7.80 +.40 122 7.40 126 10193 2155 ---- 8.00B 6.00A 6.00A 7.40 +.30 7.10 15 169 2160 ---- 7.60B 5.70A 5.70A 7.00 +.30 6.70 2 233 2165 ---- 7.20B 5.50A 5.50A 6.60 +.20 6.40 35 2170 ---- 6.80B 5.10A 5.10A 6.30 +.30 2 6.00 1 738 2175 ---- 6.40B 4.90A 4.90A 5.90 +.20 5.70 11 898 2180 ---- 6.10B 4.60A 4.60A 5.60 +.20 1 5.40 17 87 2185 ---- 5.80B 4.40A 4.40A 5.30 +.10 1 5.20 12 375 2190 ---- 5.50B 4.10A 4.10A 5.00 +.10 3 4.90 23 2195 ---- 5.20B 3.90A 3.90A 4.80 +.20 4.60 23 2200 4.20 5.00 3.70A 3.70A 4.50 +.10 558 4.40 213 2133 2205 ---- 4.70B 3.60A 3.60A 4.30 +.10 4.20 5 2210 ---- 4.50B 3.40A 3.40A 4.10 +.10 4.00 1 95 2215 3.80 4.20B 3.20A 3.20A 3.80 .00 2 3.80 3 28 2220 ---- 4.00B 3.10A 3.10A 3.60 .00 3.60 220 2225 ---- 3.80B 2.90A 3.80B 3.50 +.10 47 3.40 3 577 2230 ---- 3.60B 2.80A 2.80A 3.30 .00 24 3.30 59 2235 ---- 3.40B 2.60A 2.60A 3.10 .00 1 3.10 26 2240 ---- 3.30B 2.50A 2.50A 2.90 -.10 3.00 21 2245 ---- 3.10B 2.40A 3.10B 2.80 .00 1 2.80 1 29 2250 2.50 3.00 2.30A 2.30A 2.70 .00 104 2.70 70 3846 2255 ---- 2.80B 2.20A 2.20A 2.50 -.10 8 2.60 31 2260 ---- 2.70B 2.10A 2.70B 2.40 .00 3 2.40 4 414 2265 ---- 2.50B 2.00A 2.50B 2.30 .00 3 2.30 24 2270 2.20 2.40B 1.90A 2.40B 2.20 .00 3 2.20 106 2275 1.80 2.30B 1.80 1.80 2.10 .00 18 2.10 6 437 2280 ---- 2.20B 1.70A 2.20B 2.00 .00 1 2.00 1 257 2285 ---- 2.10B 1.60A 2.10B 1.90 .00 1.90 36 2290 ---- 2.00B 1.60A 2.00B 1.80 .00 3 1.80 1 15 2295 1.80 1.90B 1.50A 1.90B 1.70 -.10 1 1.80 18 2300 1.80 1.90 1.30 1.30 1.60 -.10 11 1.70 17 4049 2310 ---- 1.60B 1.30A 1.60B 1.40 -.10 3 1.50 1 85 2320 ---- 1.50B 1.20A 1.50B 1.30 -.10 6 1.40 4 38 2325 ---- 1.50B 1.20A 1.50B 1.20 -.20 8 1.40 2 113 2330 ---- 1.40B 1.10A 1.40B 1.20 -.10 1.30 75 2340 1.30 1.30 1.00A 1.00A 1.10 -.10 8 1.20 29 2350 1.20 1.20 .90A .90A 1.00 -.10 43 1.10 9 5027 2360 ---- 1.10B .90A 1.10B .90 -.10 1.00 23 2370 ---- ---- .80A .80A .80 -.20 1.00 10 2375 ---- ---- .80A .80A .80 -.10 .90 6 621 2380 ---- ---- .80A .80A .80 -.10 1 .90 90 2390 .90 .90 .70A .70A .70 -.10 2 .80 9 2400 .80 .80 .50 .50 .70 -.10 15 .80 12 1975 2425 .70 .70 .60A .60A .60 -.10 15 .70 40 375 2450 .40 .40 .40 .40 .50 -.10 52 .60 2148 2475 ---- ---- .40A .40A .40 -.10 .50 80 871 2490 ---- ---- .40A .40A .40 -.10 .50 100 155 2500 ---- ---- ---- ---- .40 .00 7 .40 1 767 2525 .40 .40 .30A .30A .40 .00 1 .40 26 183 2550 ---- ---- ---- ---- .30 .00 1 .30 1 795 2575 .30 .30 .30 .30 .30 .00 1 .30 2 151 2600 .20 .20 .20 .20 .30 .00 20 .30 1791 2750 .20 .20 .20 .20 .20 .00 1 .20 268 3000 .10 .10 .10 .10 .20 .00 25 .20 1933 OG OCT23 Gold Option CALL 1200 ---- 790.90B 774.40A 774.40A 788.30 +10.20 778.10 1225 ---- 765.90B 750.00A 750.00A 763.30 +10.20 753.10 1250 ---- 740.90B 724.80A 724.80A 738.30 +10.20 728.10 1275 ---- 715.90B 699.60A 699.60A 713.30 +10.20 703.10 1300 ---- 690.90B 674.80A 674.80A 688.30 +10.20 678.10 1325 ---- 665.90B 649.70A 649.70A 663.30 +10.20 653.10 1350 ---- 641.00B 624.50A 624.50A 638.30 +10.20 628.10 1375 ---- 615.90B 599.80A 599.80A 613.30 +10.20 603.10 1400 ---- 591.00B 574.70A 574.70A 588.30 +10.20 578.10 1410 ---- 580.90B 564.70A 564.70A 578.30 +10.20 568.10 1420 ---- 570.90B 554.30A 554.30A 568.30 +10.20 558.10 1425 ---- 566.00B 549.70A 549.70A 563.30 +10.20 553.10 1430 ---- 560.90B 544.30A 544.30A 558.30 +10.20 548.10 1440 ---- 550.90B 534.50A 534.50A 548.30 +10.20 538.10 1450 ---- 541.00B 524.40A 524.40A 538.30 +10.20 528.10 1460 ---- 531.00B 514.50A 514.50A 528.30 +10.20 518.10 1470 ---- 521.00B 504.90A 504.90A 518.30 +10.20 508.10 1475 ---- 516.00B 499.80A 499.80A 513.30 +10.20 503.10 1480 ---- 510.00B 494.30A 494.30A 508.30 +10.20 498.10 1490 ---- 501.00B 484.90A 484.90A 498.30 +10.20 488.10 1500 ---- 491.00B 474.40A 474.40A 488.30 +10.20 478.10 1505 ---- 486.00B 470.00A 470.00A 483.30 +10.20 473.10 1510 ---- 481.00B 465.00A 465.00A 478.30 +10.20 468.10 1515 ---- 476.00B 459.70A 459.70A 473.30 +10.20 463.10 1520 ---- 470.00B 455.00A 455.00A 468.30 +10.20 458.10 1525 ---- 466.00B 449.40A 449.40A 463.30 +10.20 453.10 1530 ---- 461.00B 445.00A 445.00A 458.30 +10.20 448.10 1535 ---- 456.00B 440.00A 440.00A 453.30 +10.20 443.10 1540 ---- 451.00B 434.70A 434.70A 448.30 +10.20 438.10 1545 ---- 446.00B 429.90A 429.90A 443.30 +10.20 433.10 1550 ---- 442.10B 424.60A 424.60A 438.30 +10.20 428.10 1555 ---- 436.00B 420.00A 420.00A 433.30 +10.20 423.10 1560 ---- 431.00B 415.00A 415.00A 428.30 +10.20 418.10 1565 ---- 426.00B 409.90A 409.90A 423.30 +10.20 413.10 1570 ---- 421.00B 404.70A 404.70A 418.30 +10.20 408.10 1575 ---- 416.00B 399.40A 399.40A 413.30 +10.20 403.10 1580 ---- 411.00B 394.40A 394.40A 408.30 +10.20 398.10 1585 ---- 404.80B 390.00A 390.00A 403.30 +10.20 393.10 1590 ---- 401.00B 384.40A 384.40A 398.30 +10.20 388.10 1595 ---- 396.00B 379.90A 379.90A 393.30 +10.20 383.10 1600 ---- 392.20B 374.10A 374.10A 388.30 +10.20 378.10 1605 ---- 386.00B 370.40A 370.40A 383.30 +10.20 373.10 1610 ---- 381.00B 364.70A 364.70A 378.30 +10.20 368.10 1615 ---- 376.00B 359.70A 359.70A 373.30 +10.20 363.10 1620 ---- 370.00B 355.40A 355.40A 368.30 +10.20 358.10 1625 ---- 366.10B 349.90A 349.90A 363.30 +10.20 353.10 1630 ---- 360.00B 344.90A 344.90A 358.30 +10.20 348.10 1635 ---- 356.00B 339.50A 339.50A 353.30 +10.20 343.10 1640 ---- 351.00B 334.50A 334.50A 348.30 +10.20 338.10 1645 ---- 346.10B 329.80A 329.80A 343.30 +10.20 333.10 1650 ---- 341.10B 322.80A 322.80A 338.30 +10.20 328.10 1655 ---- 336.10B 319.90A 319.90A 333.30 +10.20 323.10 1660 ---- 331.10B 314.70A 314.70A 328.30 +10.20 318.10 1665 ---- 326.10B 309.40A 309.40A 323.30 +10.10 313.20 1670 ---- 321.30B 304.40A 304.40A 318.30 +10.10 308.20 1675 ---- 318.00B 298.10A 298.10A 313.40 +10.20 303.20 1680 ---- 311.40B 294.80A 294.80A 308.40 +10.10 298.30 1685 ---- 306.40B 289.80A 289.80A 303.40 +10.10 293.30 1690 ---- 301.50B 284.90A 284.90A 298.50 +10.10 288.40 1695 ---- 296.50B 280.00A 280.00A 293.50 +10.00 283.50 1700 ---- 293.20B 273.50A 273.50A 288.60 +10.00 278.60 42 1705 ---- 286.80B 270.20A 270.20A 283.70 +10.00 273.70 1 1710 ---- 281.90B 265.30A 265.30A 278.80 +10.00 268.80 1715 ---- 277.20B 260.40A 260.40A 273.80 +9.90 263.90 1720 ---- 272.30B 255.50A 255.50A 268.90 +9.80 259.10 1 1725 ---- 268.70B 249.20A 249.20A 264.10 +9.90 1 254.20 10 1730 ---- 262.50B 245.80A 245.80A 259.20 +9.80 249.40 5 1735 ---- 257.70B 241.00A 241.00A 254.30 +9.80 244.50 4 1740 ---- 252.70B 236.20A 236.20A 249.50 +9.80 239.70 38 1745 ---- 247.90B 231.40A 231.40A 244.60 +9.70 234.90 2 1750 ---- 244.40B 225.20A 225.20A 239.80 +9.70 230.10 8 1755 ---- 238.20B 221.80A 221.80A 235.00 +9.70 225.30 2 1760 ---- 233.40B 217.10A 217.10A 230.20 +9.60 220.60 1765 ---- 228.60B 212.30A 212.30A 225.40 +9.60 215.80 1770 ---- 223.90B 207.70A 207.70A 220.60 +9.50 211.10 1775 ---- 220.40B 201.50A 201.50A 215.90 +9.50 206.40 148 1780 ---- 214.40B 198.00A 198.00A 211.10 +9.40 201.70 2 1785 ---- 209.60B 193.60A 193.60A 206.40 +9.30 197.10 1790 ---- 205.10B 188.80A 188.80A 201.80 +9.30 192.50 1795 ---- 200.60B 184.30A 184.30A 197.10 +9.30 187.80 1800 ---- 196.90B 178.50A 178.50A 192.50 +9.20 183.30 293 1805 ---- 191.10B 174.00A 174.00A 187.90 +9.20 178.70 1810 ---- 186.50B 169.50A 169.50A 183.30 +9.10 174.20 1815 ---- 182.00B 165.10A 165.10A 178.70 +9.00 169.70 1820 ---- 178.50B 160.60A 160.60A 174.20 +8.90 165.30 1825 ---- 174.00B 156.30A 156.30A 169.70 +8.80 160.90 1830 ---- 169.50B 151.90A 151.90A 165.30 +8.80 156.50 1 1835 ---- 165.10B 147.60A 147.60A 160.90 +8.70 152.20 1840 ---- 160.60B 143.40A 143.40A 156.50 +8.60 147.90 210 1845 ---- 156.30B 139.20A 139.20A 152.20 +8.50 143.70 1850 ---- 152.00B 135.00A 135.00A 147.90 +8.40 139.50 13 1855 ---- 147.70B 131.00A 131.00A 143.70 +8.30 135.40 1860 ---- 143.50B 126.90A 126.90A 139.50 +8.10 131.40 2 1865 ---- 139.30B 122.90A 122.90A 135.40 +8.00 127.40 1 1870 ---- 135.10B 119.00A 119.00A 131.30 +7.90 123.40 250 1875 ---- 131.10B 115.20A 115.20A 127.30 +7.80 119.50 30 1880 ---- 127.00B 111.40A 111.40A 123.30 +7.60 115.70 1885 ---- 123.10B 107.70A 107.70A 119.50 +7.50 112.00 29 1890 ---- 119.20B 104.00A 104.00A 115.60 +7.30 108.30 2 1895 ---- 115.40B 100.50A 100.50A 111.90 +7.20 104.70 1 1900 ---- 111.60B 97.00A 97.00A 108.20 +7.10 101.10 232 1905 ---- 107.90B 93.50A 93.50A 104.60 +6.90 97.70 2 1910 ---- 104.30B 90.20A 90.20A 101.00 +6.70 94.30 2 33 1915 ---- 100.80B 86.90A 86.90A 97.60 +6.60 91.00 2 1920 97.70 97.70 83.70A 83.70A 94.20 +6.50 2 87.70 3 1925 ---- 93.90B 80.60A 80.60A 90.90 +6.30 2 84.60 262 1930 ---- 90.60B 77.60A 77.60A 87.60 +6.10 81.50 1 7 1935 ---- 87.40B 74.60A 74.60A 84.50 +6.00 78.50 1 1940 ---- 84.30B 71.80A 71.80A 81.40 +5.80 1 75.60 2 33 1945 ---- 81.20B 69.00A 69.00A 78.40 +5.70 72.70 68 94 1950 70.30 78.20B 66.30A 78.20B 75.50 +5.50 1 70.00 522 1955 ---- 75.30B 63.70A 63.70A 72.70 +5.40 67.30 90 1960 ---- 72.50B 61.20A 61.20A 69.90 +5.20 2 64.70 3 94 1965 ---- 69.80B 58.70A 58.70A 67.30 +5.10 1 62.20 1 30 1970 59.20 67.10B 56.30A 62.30B 64.70 +5.00 2 59.70 751 1975 ---- 64.60B 54.10A 54.10A 62.20 +4.80 10 57.40 69 590 1980 61.40 62.10B 51.90A 51.90A 59.70 +4.60 1 55.10 6 19 1985 ---- 59.70B 49.80A 49.80A 57.40 +4.50 52.90 35 1990 48.70 57.30B 47.60 47.80B 55.10 +4.30 232 50.80 10 27 1995 ---- 55.10B 45.70A 45.70A 52.90 +4.20 48.70 75 2000 51.70 52.90B 43.30 43.90B 50.80 +4.10 299 46.70 85 1533 2005 ---- 50.80B 42.00A 42.00A 48.70 +3.90 44.80 15 2010 ---- 48.80B 40.20A 40.20A 46.80 +3.80 43.00 2 228 2015 ---- 46.80B 38.50A 38.50A 44.80 +3.60 41.20 184 2020 ---- 45.00B 36.80A 36.80A 43.00 +3.50 39.50 63 81 2025 ---- 43.10B 35.30A 35.30A 41.20 +3.30 2 37.90 150 2030 ---- 41.30B 33.80A 33.80A 39.50 +3.20 2 36.30 155 2035 ---- 39.60B 32.30A 32.30A 37.90 +3.10 34.80 17 2040 ---- 38.00B 30.90A 30.90A 36.30 +3.00 33.30 336 2045 ---- 36.40B 29.50A 29.50A 34.80 +2.90 31.90 5 2050 ---- 34.90B 28.30A 28.30A 33.30 +2.70 30.60 27 729 2055 ---- 33.50B 27.00A 27.00A 31.90 +2.60 29.30 45 2060 ---- 32.10B 25.90A 25.90A 30.50 +2.40 28.10 251 2065 ---- 30.70B 24.70A 24.70A 29.20 +2.30 26.90 26 2070 ---- 29.40B 23.60A 23.60A 28.00 +2.20 25.80 30 2075 ---- 28.20B 22.60A 22.60A 26.80 +2.10 24.70 41 394 2080 ---- 27.00B 21.60A 21.60A 25.60 +1.90 23.70 224 2085 ---- 25.90B 20.70A 20.70A 24.50 +1.80 22.70 28 2090 ---- 24.80B 19.80A 19.80A 23.50 +1.80 30 21.70 88 2095 ---- 23.70B 19.00A 19.00A 22.50 +1.70 27 20.80 24 2100 20.50 22.70B 18.10A 18.10A 21.50 +1.60 1 19.90 27 1503 2105 ---- 21.70B 17.40A 17.40A 20.60 +1.50 36 19.10 6 6 2110 ---- 20.80B 16.60A 16.60A 19.70 +1.40 18.30 28 40 2115 ---- 19.90B 15.90A 15.90A 18.90 +1.30 17.60 46 2120 ---- 19.10B 15.30A 15.30A 18.10 +1.30 16.80 10 2125 ---- 18.30B 14.60A 14.60A 17.30 +1.20 10 16.10 173 5408 2130 ---- 17.50B 14.00A 14.00A 16.60 +1.10 15.50 59 2135 16.10 16.80B 13.40A 13.40A 15.90 +1.10 9 14.80 30 31 2140 ---- 16.10B 12.90A 12.90A 15.20 +1.00 14.20 68 2145 ---- 15.40B 12.30A 12.30A 14.60 +1.00 13.60 33 2150 ---- 14.70B 11.80A 11.80A 14.00 +.90 13.10 2 1038 2155 ---- 14.10B 11.30A 11.30A 13.40 +.80 1 12.60 67 2160 ---- 13.50B 10.90A 10.90A 12.80 +.80 120 12.00 1 31 2165 ---- 13.00B 10.40A 10.40A 12.30 +.70 11.60 22 2170 ---- 12.40B 10.00A 10.00A 11.80 +.70 11.10 36 2175 ---- 11.90B 9.60A 9.60A 11.30 +.70 1 10.60 612 2180 9.40 11.40B 9.20A 9.20A 10.80 +.60 2 10.20 1 135 2185 ---- 10.90B 8.80A 8.80A 10.40 +.60 9.80 424 2190 ---- 10.50B 8.50A 8.50A 10.00 +.60 9.40 83 2195 ---- 10.10B 8.10A 8.10A 9.60 +.60 9.00 23 2200 8.50 9.70B 7.80A 9.70B 9.20 +.50 1007 8.70 10 1956 2205 ---- 9.30B 7.50A 7.50A 8.80 +.50 8.30 2 2210 ---- 8.90B 7.30A 7.30A 8.50 +.50 8.00 2215 ---- 8.50B 7.00A 7.00A 8.10 +.40 7.70 1 9 2220 ---- 8.20B 6.70A 6.70A 7.80 +.40 7.40 45 2225 6.90 7.90B 6.40A 7.90B 7.50 +.40 8 7.10 20 2230 ---- 7.60B 6.20A 7.60B 7.20 +.40 6.80 5 2235 ---- 7.30B 5.90A 5.90A 6.90 +.30 6.60 1 2240 ---- 7.00B 5.70A 7.00B 6.60 +.30 6.30 16 2245 ---- 6.70B 5.50A 6.70B 6.40 +.30 6.10 4 2250 5.70 6.40B 5.20A 5.20A 6.10 +.20 61 5.90 25 1362 2255 5.30 6.20B 5.10A 5.40B 5.90 +.30 1 5.60 9 2260 ---- 6.00B 4.90A 6.00B 5.70 +.30 1 5.40 425 2265 ---- 5.70B 4.70A 5.70B 5.50 +.30 2 5.20 8 2270 ---- 5.50B 4.60A 5.50B 5.20 +.20 2 5.00 1 16 2275 4.70 5.30 4.30A 4.30A 5.00 +.20 24 4.80 4 1464 2280 ---- 5.10B 4.20A 5.10B 4.90 +.20 36 4.70 14 2285 ---- 4.90B 4.10A 4.90B 4.70 +.20 37 4.50 2 13 2290 4.30 4.70B 3.90A 4.70B 4.50 +.20 4 4.30 1 6 2295 ---- 4.50B 3.80A 4.50B 4.30 +.10 2 4.20 2 4 2300 ---- 4.40B 3.60A 4.40B 4.20 +.20 86 4.00 63 1474 2310 ---- 4.00B 3.40A 4.00B 3.80 +.10 3.70 49 2320 3.00 3.80B 3.00 3.00 3.60 +.10 20 3.50 12 2325 2.90 3.70B 2.90 2.90 3.40 .00 1 3.40 1 558 2330 ---- 3.50B 2.90A 3.50B 3.30 +.10 2 3.20 17 2340 2.50 3.30B 2.50 2.50 3.10 +.10 7 3.00 27 2350 2.80 3.10B 2.50A 2.50A 2.80 .00 9 2.80 7 338 2360 ---- 2.80B 2.30A 2.80B 2.60 .00 2 2.60 8 57 2370 ---- 2.60B 2.20A 2.60B 2.40 .00 2.40 2 2375 2.10 2.60B 2.10 2.10 2.30 -.10 34 2.40 252 2380 ---- 2.40B 2.00A 2.40B 2.30 .00 2.30 23 2390 ---- 2.30B 1.90A 2.30B 2.10 .00 2.10 9 2400 1.80 2.10B 1.60 1.70A 1.90 -.10 11 2.00 1611 2425 ---- 1.80B 1.50A 1.80B 1.60 -.10 1.70 312 2450 1.10 1.50B 1.10 1.10 1.40 .00 5 1.40 4 308 2475 1.20 1.30B 1.10A 1.10A 1.20 .00 1 1.20 30 22 2500 1.10 1.10 .90A .90A 1.00 -.10 542 1.10 503 2581 2525 ---- ---- .80A .80A .90 .00 .90 2 88 2550 1.00 1.00 .70A .70A .80 .00 1 .80 1 135 2575 ---- ---- .60A .60A .70 .00 .70 1 672 2650 ---- ---- ---- ---- .50 .00 .50 25 284 3000 .20 .20 .20 .20 .30 .00 32 .30 2355 3500 ---- ---- ---- ---- .20 .00 .20 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 784.70B 768.60A 768.60A 782.50 +10.10 772.40 1250 ---- 759.20B 744.20A 744.20A 757.50 +10.10 747.40 1275 ---- 733.90B 719.60A 719.60A 732.50 +10.10 722.40 1300 ---- 709.40B 693.70A 693.70A 707.50 +10.10 697.40 1325 ---- 683.70B 668.70A 668.70A 682.50 +10.10 672.40 1350 ---- 659.50B 643.70A 643.70A 657.50 +10.10 647.40 1375 ---- 633.70B 618.70A 618.70A 632.50 +10.10 622.40 1400 ---- 609.50B 593.60A 593.60A 607.50 +10.10 597.40 1420 ---- 588.80B 573.70A 573.70A 587.50 +10.10 577.40 1425 ---- 583.70B 569.60A 569.60A 582.50 +10.10 572.40 1430 ---- 578.80B 563.70A 563.70A 577.50 +10.10 567.40 1440 ---- 568.80B 553.70A 553.70A 567.50 +10.10 557.40 1450 ---- 559.60B 543.80A 543.80A 557.50 +10.10 547.40 1460 ---- 548.80B 533.90A 533.90A 547.50 +10.10 537.40 1470 ---- 539.80B 523.70A 523.70A 537.50 +10.10 527.40 1475 ---- 533.80B 519.60A 519.60A 532.50 +10.10 522.40 1480 ---- 529.80B 513.90A 513.90A 527.50 +10.10 517.40 1490 ---- 519.90B 503.70A 503.70A 517.50 +10.10 507.40 1500 ---- 510.20B 494.10A 494.10A 507.50 +10.10 497.40 1510 ---- 498.90B 484.30A 484.30A 497.50 +10.10 487.40 1515 ---- 493.80B 479.30A 479.30A 492.50 +10.10 482.40 1520 ---- 489.00B 473.90A 473.90A 487.50 +10.10 477.40 1525 ---- 485.30B 468.70A 468.70A 482.50 +10.10 472.40 1530 ---- 478.80B 464.00A 464.00A 477.50 +10.10 467.40 1535 ---- 473.90B 458.70A 458.70A 472.50 +10.10 462.40 1540 ---- 469.00B 453.70A 453.70A 467.50 +10.10 457.40 1545 ---- 463.70B 448.70A 448.70A 462.50 +10.10 452.40 1550 ---- 459.70B 443.50A 443.50A 457.50 +10.10 447.40 1555 ---- 453.90B 438.70A 438.70A 452.50 +10.10 442.40 1560 ---- 448.90B 433.70A 433.70A 447.50 +10.10 437.40 1565 ---- 443.70B 429.00A 429.00A 442.50 +10.10 432.40 1570 ---- 438.90B 423.70A 423.70A 437.50 +10.10 427.40 1575 ---- 435.00B 419.20A 419.20A 432.50 +10.10 422.40 1580 ---- 428.90B 413.70A 413.70A 427.50 +10.10 417.40 1585 ---- 424.30B 409.00A 409.00A 422.50 +10.10 412.40 1590 ---- 419.30B 404.10A 404.10A 417.50 +10.10 407.40 1595 ---- 413.90B 399.00A 399.00A 412.50 +10.10 402.40 1600 ---- 409.80B 394.00A 394.00A 407.50 +10.10 397.40 1605 ---- 403.90B 388.70A 388.70A 402.50 +10.10 392.40 1610 ---- 398.90B 384.40A 384.40A 397.50 +10.10 387.40 1615 ---- 393.90B 378.70A 378.70A 392.50 +10.10 382.40 1620 ---- 389.90B 374.10A 374.10A 387.50 +10.10 377.40 1625 ---- 383.90B 367.20A 367.20A 382.50 +10.10 372.40 1630 ---- 378.90B 363.90A 363.90A 377.50 +10.10 367.40 1635 ---- 373.90B 358.90A 358.90A 372.50 +10.10 362.40 1640 ---- 369.00B 354.70A 354.70A 367.50 +10.10 357.40 1645 ---- 363.90B 349.10A 349.10A 362.50 +10.10 352.40 1650 ---- 362.10B 342.30A 342.30A 357.50 +10.10 347.40 1 1655 ---- 354.00B 338.90A 338.90A 352.50 +10.00 342.50 1660 ---- 350.30B 333.90A 333.90A 347.60 +10.10 337.50 1665 ---- 345.40B 329.50A 329.50A 342.60 +10.10 332.50 1670 ---- 340.50B 324.10A 324.10A 337.60 +10.00 327.60 1675 ---- 337.30B 317.60A 317.60A 332.70 +10.00 322.70 1680 ---- 330.60B 314.00A 314.00A 327.70 +10.00 317.70 1685 ---- 325.70B 309.70A 309.70A 322.80 +10.00 312.80 1690 ---- 320.80B 304.90A 304.90A 317.90 +10.00 307.90 1695 ---- 315.90B 299.40A 299.40A 313.00 +10.00 303.00 1700 ---- 312.60B 293.20A 293.20A 308.00 +9.90 298.10 25 1705 ---- 306.10B 290.30A 290.30A 303.20 +9.90 293.30 1710 ---- 301.20B 285.50A 285.50A 298.30 +9.90 288.40 2 1715 ---- 296.40B 280.50A 280.50A 293.40 +9.80 283.60 1720 ---- 291.70B 275.30A 275.30A 288.50 +9.80 278.70 1725 ---- 288.30B 269.10A 269.10A 283.70 +9.80 273.90 1730 ---- 282.00B 265.70A 265.70A 278.80 +9.70 269.10 1735 ---- 277.20B 260.70A 260.70A 274.00 +9.70 264.30 1740 ---- 272.40B 257.00A 257.00A 269.20 +9.70 259.50 1745 ---- 267.60B 251.50A 251.50A 264.40 +9.60 254.80 1750 ---- 264.20B 245.30A 245.30A 259.60 +9.60 250.00 9 1755 ---- 258.10B 242.00A 242.00A 254.90 +9.60 245.30 1760 ---- 253.30B 237.20A 237.20A 250.10 +9.50 240.60 1765 ---- 248.60B 233.30A 233.30A 245.40 +9.50 235.90 1 1770 ---- 243.90B 228.70A 228.70A 240.70 +9.50 231.20 1775 ---- 240.50B 222.00A 222.00A 236.00 +9.40 226.60 1780 ---- 234.50B 219.40A 219.40A 231.30 +9.30 222.00 1 1785 ---- 229.80B 214.00A 214.00A 226.70 +9.30 217.40 1 1790 ---- 225.20B 208.30A 208.30A 222.10 +9.30 212.80 1 1795 ---- 220.60B 203.70A 203.70A 217.50 +9.20 208.30 1 1800 ---- 217.20B 199.20A 199.20A 212.90 +9.10 203.80 1805 ---- 211.50B 194.80A 194.80A 208.30 +9.00 199.30 1810 ---- 208.10B 190.40A 190.40A 203.80 +9.00 194.80 1 1815 ---- 203.60B 186.00A 186.00A 199.30 +8.90 190.40 1820 ---- 199.10B 181.60A 181.60A 194.90 +8.80 186.10 1825 ---- 194.70B 177.30A 177.30A 190.40 +8.70 181.70 1830 ---- 190.20B 173.00A 173.00A 186.10 +8.70 177.40 1835 ---- 185.80B 168.70A 168.70A 181.70 +8.50 173.20 1840 ---- 181.50B 164.50A 164.50A 177.40 +8.50 168.90 1845 ---- 177.20B 160.40A 160.40A 173.10 +8.30 164.80 1850 ---- 172.90B 156.20A 156.20A 168.90 +8.30 160.60 1855 ---- 168.60B 152.10A 152.10A 164.70 +8.20 156.50 1860 ---- 164.40B 148.10A 148.10A 160.50 +8.00 152.50 1 1865 ---- 160.30B 144.10A 144.10A 156.40 +7.90 148.50 1870 ---- 156.20B 140.20A 140.20A 152.40 +7.80 144.60 1 1875 ---- 152.10B 136.30A 136.30A 148.40 +7.70 140.70 1 1880 ---- 148.10B 132.50A 132.50A 144.40 +7.50 136.90 1 1885 ---- 144.20B 128.80A 128.80A 140.50 +7.40 133.10 1890 ---- 140.30B 125.10A 125.10A 136.70 +7.30 129.40 50 1895 ---- 136.40B 121.50A 121.50A 132.90 +7.10 125.80 1 1900 ---- 132.60B 117.90A 117.90A 129.20 +7.00 122.20 301 1905 ---- 128.90B 114.40A 114.40A 125.50 +6.90 118.60 1910 ---- 125.30B 111.00A 111.00A 121.90 +6.70 115.20 5 1915 ---- 121.70B 107.60A 107.60A 118.40 +6.60 111.80 1920 ---- 118.10B 104.30A 104.30A 114.90 +6.50 108.40 3 1925 ---- 114.70B 101.10A 101.10A 111.50 +6.30 105.20 1930 ---- 111.30B 97.90A 97.90A 108.10 +6.20 101.90 1 1935 ---- 107.90B 94.90A 94.90A 104.90 +6.10 98.80 1940 ---- 104.70B 91.90A 91.90A 101.70 +6.00 95.70 2 1945 ---- 101.50B 88.90A 88.90A 98.60 +5.90 92.70 1950 ---- 98.30B 86.00A 86.00A 95.50 +5.70 89.80 10 1955 ---- 95.30B 83.20A 83.20A 92.50 +5.60 86.90 1960 ---- 92.30B 80.50A 80.50A 89.60 +5.40 84.20 1965 ---- 89.40B 77.80A 77.80A 86.80 +5.40 81.40 1970 ---- 86.60B 75.20A 75.20A 84.00 +5.20 78.80 45 1975 ---- 83.80B 72.70A 72.70A 81.30 +5.10 76.20 20 21 1980 ---- 81.20B 70.30A 70.30A 78.70 +5.00 73.70 26 1985 ---- 78.50B 67.90A 67.90A 76.10 +4.90 71.20 1990 ---- 76.00B 65.60A 65.60A 73.60 +4.70 68.90 1 1995 ---- 73.50B 63.30A 63.30A 71.20 +4.60 66.60 1 4 2000 63.70 71.10B 61.20A 61.20A 68.80 +4.50 4 64.30 83 2005 ---- 68.80B 59.10A 59.10A 66.50 +4.30 62.20 1 2010 ---- 66.50B 57.10A 57.10A 64.30 +4.20 60.10 141 2015 ---- 64.30B 55.10A 55.10A 62.10 +4.10 58.00 503 2020 ---- 62.10B 53.20A 53.20A 60.00 +4.00 56.00 3 101 2025 ---- 60.00B 51.30A 51.30A 58.00 +3.90 54.10 11 2030 ---- 58.00B 49.50A 49.50A 56.00 +3.70 52.30 13 2035 ---- 56.00B 47.80A 47.80A 54.10 +3.60 50.50 44 2040 ---- 54.20B 46.10A 46.10A 52.30 +3.60 48.70 5 2045 ---- 52.30B 44.50A 44.50A 50.50 +3.40 47.10 160 2050 ---- 50.50B 42.90A 42.90A 48.70 +3.30 45.40 1 285 2055 ---- 48.80B 41.40A 41.40A 47.00 +3.10 43.90 7 2060 ---- 47.10B 40.00A 40.00A 45.40 +3.00 42.40 1 41 2065 ---- 45.50B 38.50A 38.50A 43.80 +2.90 40.90 27 2070 ---- 44.00B 37.10A 37.10A 42.30 +2.80 39.50 249 2075 ---- 42.40B 35.90A 35.90A 40.90 +2.80 38.10 9 2080 ---- 41.00B 34.50A 34.50A 39.40 +2.60 36.80 12 2085 ---- 39.60B 33.30A 33.30A 38.10 +2.60 35.50 76 2090 ---- 38.20B 32.20A 32.20A 36.70 +2.40 34.30 2 2095 ---- 36.90B 31.00A 31.00A 35.50 +2.40 33.10 5 23 2100 ---- 35.60B 29.90A 29.90A 34.20 +2.20 134 32.00 434 2105 ---- 34.40B 28.90A 28.90A 33.10 +2.20 30.90 4 2110 31.60 33.20B 27.90A 27.90A 31.90 +2.10 7 29.80 10 2115 30.50 32.00B 26.90A 26.90A 30.80 +2.00 7 28.80 1 2120 ---- 30.90B 25.90A 25.90A 29.70 +1.90 27.80 1 2125 ---- 29.80B 25.00A 25.00A 28.70 +1.80 26.90 29 2130 ---- 28.80B 24.20A 24.20A 27.70 +1.70 26.00 3 2135 ---- 27.80B 23.30A 23.30A 26.80 +1.70 25.10 11 2140 ---- 26.80B 22.50A 22.50A 25.80 +1.60 24.20 1 2145 ---- 25.90B 21.80A 21.80A 25.00 +1.60 23.40 6 2150 21.60 25.00B 21.00A 21.00A 24.10 +1.50 255 22.60 2 359 2155 ---- 24.20B 20.30A 20.30A 23.30 +1.50 21.80 1 2 2160 ---- 23.30B 19.60A 19.60A 22.50 +1.40 21.10 2 2165 ---- 22.50B 18.90A 18.90A 21.70 +1.30 20.40 1 45 2170 ---- 21.80B 18.30A 18.30A 21.00 +1.30 19.70 1 2175 ---- 21.00B 17.70A 17.70A 20.30 +1.20 19.10 9 2180 ---- 20.30B 17.10A 17.10A 19.60 +1.20 18.40 16 2185 ---- 19.60B 16.50A 16.50A 19.00 +1.20 17.80 3 2190 ---- 19.00B 16.00A 16.00A 18.30 +1.10 17.20 4 7 2195 ---- 18.30B 15.40A 15.40A 17.70 +1.00 16.70 8 2200 ---- 17.70B 14.90A 14.90A 17.10 +1.00 16.10 3 977 2205 ---- 17.10B 14.50A 14.50A 16.60 +1.00 15.60 1 2210 ---- 16.50B 14.00A 14.00A 16.00 +.90 15.10 5 2215 ---- 16.00B 13.50A 13.50A 15.50 +.90 14.60 1 2220 ---- 15.40B 13.10A 13.10A 15.00 +.90 14.10 3 2225 ---- 15.00B 12.70A 12.70A 14.50 +.80 13.70 7 142 2230 ---- 14.50B 12.30A 12.30A 14.00 +.70 13.30 13 2235 ---- 14.00B 11.90A 11.90A 13.60 +.80 12.80 2240 ---- 13.50B 11.60A 11.60A 13.10 +.70 12.40 4 2245 ---- 13.10B 11.10A 11.10A 12.70 +.70 12.00 1 2250 ---- 12.70B 10.80A 10.80A 12.30 +.60 11.70 3 1029 2255 ---- 12.30B 10.50A 10.50A 11.90 +.60 11.30 16 2260 ---- 11.90B 10.20A 10.20A 11.50 +.50 11.00 49 2265 ---- 11.50B 9.90A 9.90A 11.20 +.60 10.60 6 2270 ---- 11.10B 9.60A 9.60A 10.80 +.50 10.30 2275 ---- 10.80B 9.30A 9.30A 10.50 +.50 10.00 81 2280 ---- 10.40B 9.00A 9.00A 10.20 +.50 9.70 1 2285 ---- 10.10B 8.80A 8.80A 9.80 +.40 9.40 2 2290 ---- 9.80B 8.50A 8.50A 9.50 +.40 9.10 1 2295 ---- 9.50B 8.30A 8.30A 9.20 +.40 8.80 2300 ---- 9.20B 7.90A 7.90A 8.90 +.30 8.60 926 2305 ---- 8.90B 7.80A 7.80A 8.70 +.40 8.30 2310 ---- 8.60B 7.50A 7.50A 8.40 +.30 8.10 1 2320 ---- 8.10B 7.10A 7.10A 7.90 +.30 7.60 1 2325 ---- 7.90B 6.80A 6.80A 7.70 +.30 7.40 2 2 2330 ---- 7.60B 6.70A 6.70A 7.40 +.20 7.20 1 19 2340 ---- 7.20B 6.20A 7.20B 7.00 +.30 6.70 1 10 2350 ---- 6.80B 5.90A 5.90A 6.60 +.20 5 6.40 338 2360 ---- 6.40B 5.50A 5.50A 6.20 +.20 6.00 11 2370 ---- 6.00B 5.20A 5.20A 5.80 +.10 5.70 8 2375 ---- 5.80B 5.10A 5.80B 5.70 +.20 5.50 89 2380 ---- 5.60B 5.00A 5.60B 5.50 +.20 1 5.30 4 2390 ---- 5.30B 4.70A 5.30B 5.20 +.20 1 5.00 1 2400 ---- 5.10B 4.40A 4.40A 4.90 +.10 4.80 364 2410 ---- 4.70B 4.20A 4.70B 4.60 +.10 4.50 2425 ---- 4.40B 3.90A 4.40B 4.20 +.10 4.10 21 2450 3.50 3.80B 3.40A 3.80B 3.70 +.10 15 3.60 122 2475 3.10 3.30B 2.90A 3.30B 3.20 .00 30 3.20 30 55 2500 2.60 2.90B 2.60 2.90B 2.80 .00 15 2.80 175 2525 ---- 2.60B 2.30A 2.60B 2.40 .00 2.40 70 2550 ---- 2.20B 2.00A 2.20B 2.10 .00 2.10 2 91 2575 ---- 2.00B 1.80A 2.00B 1.90 .00 1.90 113 2600 1.70 1.80 1.60A 1.60A 1.70 .00 176 1.70 5 233 2800 ---- ---- ---- ---- .70 .00 .70 125 OG DEC23 Gold Option CALL 900 ---- 1108.50B 1094.00A 1094.00A 1107.50 +10.10 1097.40 925 ---- 1083.40B 1069.20A 1069.20A 1082.50 +10.10 1072.40 950 ---- 1058.40B 1044.20A 1044.20A 1057.50 +10.10 1047.40 975 ---- 1033.50B 1018.90A 1018.90A 1032.50 +10.10 1022.40 1000 ---- 1008.40B 994.10A 994.10A 1007.50 +10.10 997.40 1025 ---- 985.10B 969.20A 969.20A 982.50 +10.10 972.40 1050 ---- 959.90B 944.10A 944.10A 957.50 +10.10 947.40 1075 ---- 933.70B 918.70A 918.70A 932.50 +10.10 922.40 1080 ---- 928.40B 914.00A 914.00A 927.50 +10.10 917.40 1090 ---- 918.50B 904.40A 904.40A 917.50 +10.10 907.40 1100 ---- 908.80B 894.10A 894.10A 907.50 +10.10 897.40 1110 ---- 898.40B 883.80A 883.80A 897.50 +10.10 887.40 1120 ---- 888.50B 873.80A 873.80A 887.50 +10.10 877.40 1125 ---- 883.80B 869.10A 869.10A 882.50 +10.10 872.40 1130 ---- 878.50B 864.20A 864.20A 877.50 +10.10 867.40 1140 ---- 869.70B 854.50A 854.50A 867.50 +10.10 857.40 1150 ---- 859.50B 844.10A 844.10A 857.50 +10.10 847.40 1160 ---- 849.70B 834.40A 834.40A 847.50 +10.10 837.40 1170 ---- 839.70B 824.40A 824.40A 837.50 +10.10 827.40 1175 ---- 833.60B 818.70A 818.70A 832.50 +10.10 822.40 1180 ---- 828.50B 814.40A 814.40A 827.50 +10.10 817.40 1185 ---- 823.50B 809.40A 809.40A 822.50 +10.10 812.40 1190 ---- 818.50B 804.20A 804.20A 817.50 +10.10 807.40 1195 ---- 813.40B 799.10A 799.10A 812.50 +10.10 802.40 1200 ---- 809.60B 794.20A 794.20A 807.50 +10.10 797.40 1205 ---- 803.50B 788.80A 788.80A 802.50 +10.10 792.40 1210 ---- 798.50B 784.20A 784.20A 797.50 +10.10 787.40 1215 ---- 793.50B 778.80A 778.80A 792.50 +10.10 782.40 1220 ---- 788.50B 773.80A 773.80A 787.50 +10.10 777.40 1225 ---- 784.80B 769.10A 769.10A 782.50 +10.10 772.40 1230 ---- 778.60B 764.00A 764.00A 777.50 +10.10 767.40 1235 ---- 773.50B 759.00A 759.00A 772.50 +10.10 762.40 1240 ---- 768.60B 754.00A 754.00A 767.50 +10.10 757.40 1245 ---- 763.60B 749.00A 749.00A 762.50 +10.10 752.40 1250 ---- 759.70B 744.30A 744.30A 757.50 +10.10 747.40 1255 ---- 753.60B 738.90A 738.90A 752.50 +10.10 742.40 1260 ---- 748.60B 733.80A 733.80A 747.50 +10.10 737.40 1265 ---- 743.60B 728.80A 728.80A 742.50 +10.10 732.40 1270 ---- 738.60B 724.20A 724.20A 737.50 +10.10 727.40 1275 ---- 733.60B 718.70A 718.70A 732.50 +10.10 722.40 1280 ---- 728.90B 714.20A 714.20A 727.50 +10.10 717.40 1285 ---- 723.80B 709.20A 709.20A 722.50 +10.10 712.40 1290 ---- 718.60B 703.80A 703.80A 717.50 +10.10 707.40 1295 ---- 713.70B 699.20A 699.20A 712.50 +10.10 702.40 1300 ---- 709.80B 694.30A 694.30A 707.50 +10.10 697.40 1305 ---- 703.80B 689.40A 689.40A 702.50 +10.10 692.40 1310 ---- 700.00B 683.80A 683.80A 697.50 +10.10 687.40 1315 ---- 695.00B 679.80A 679.80A 692.50 +10.10 682.40 1320 ---- 690.00B 674.50A 674.50A 687.50 +10.10 677.40 1325 ---- 683.70B 669.10A 669.10A 682.50 +10.10 672.40 1330 ---- 678.80B 663.80A 663.80A 677.50 +10.10 667.40 1335 ---- 673.80B 659.20A 659.20A 672.50 +10.10 662.40 1340 ---- 668.80B 654.40A 654.40A 667.50 +10.10 657.40 1345 ---- 663.90B 649.40A 649.40A 662.50 +10.10 652.40 1350 ---- 659.80B 643.70A 643.70A 657.50 +10.10 647.40 1355 ---- 653.60B 639.10A 639.10A 652.50 +10.10 642.40 1360 ---- 648.90B 634.10A 634.10A 647.50 +10.10 637.40 1365 ---- 643.70B 629.00A 629.00A 642.50 +10.10 632.40 1370 ---- 638.70B 623.80A 623.80A 637.50 +10.10 627.40 1375 ---- 634.90B 619.80A 619.80A 632.50 +10.10 622.40 1380 ---- 628.70B 614.00A 614.00A 627.50 +10.10 617.40 1385 ---- 623.70B 609.00A 609.00A 622.50 +10.10 612.40 1390 ---- 618.70B 603.80A 603.80A 617.50 +10.10 607.40 1395 ---- 613.90B 599.20A 599.20A 612.50 +10.10 602.40 1400 ---- 610.40B 594.10A 594.10A 607.50 +10.10 597.40 1405 ---- 603.70B 589.20A 589.20A 602.50 +10.10 592.40 1410 ---- 599.80B 584.00A 584.00A 597.50 +10.10 587.40 1415 ---- 594.80B 579.20A 579.20A 592.50 +10.10 582.40 1420 ---- 588.90B 574.20A 574.20A 587.50 +10.10 577.40 1425 ---- 583.80B 569.30A 569.30A 582.50 +10.10 572.40 1430 ---- 579.80B 564.00A 564.00A 577.50 +10.10 567.40 1435 ---- 573.90B 559.20A 559.20A 572.50 +10.10 562.40 1440 ---- 568.90B 554.20A 554.20A 567.50 +10.10 557.40 1445 ---- 563.70B 549.20A 549.20A 562.50 +10.10 552.40 1450 ---- 558.90B 544.30A 544.30A 557.50 +10.10 547.40 1455 ---- 553.70B 539.20A 539.20A 552.50 +10.10 542.40 1460 ---- 548.90B 534.20A 534.20A 547.50 +10.10 537.40 1465 ---- 543.90B 529.20A 529.20A 542.50 +10.10 532.40 1470 ---- 539.80B 523.90A 523.90A 537.50 +10.10 527.40 1475 ---- 533.80B 519.10A 519.10A 532.50 +10.10 522.40 1480 ---- 528.70B 514.20A 514.20A 527.50 +10.10 517.40 1485 ---- 523.70B 509.20A 509.20A 522.50 +10.10 512.40 1490 ---- 518.80B 503.90A 503.90A 517.50 +10.10 507.40 1495 ---- 513.70B 499.80A 499.80A 512.50 +10.10 502.40 1500 ---- 509.40B 494.20A 494.20A 507.50 +10.10 497.40 1505 ---- 503.70B 489.20A 489.20A 502.50 +10.10 492.40 1510 ---- 499.90B 484.00A 484.00A 497.50 +10.10 487.40 1515 ---- 494.90B 479.80A 479.80A 492.50 +10.10 482.40 1520 ---- 489.90B 474.80A 474.80A 487.50 +10.10 477.40 1525 ---- 483.90B 469.20A 469.20A 482.50 +10.10 472.40 1530 ---- 479.80B 464.00A 464.00A 477.50 +10.10 467.40 1535 ---- 473.70B 459.80A 459.80A 472.50 +10.10 462.40 1540 ---- 468.70B 454.20A 454.20A 467.50 +10.10 457.40 1545 ---- 463.70B 449.20A 449.20A 462.50 +10.10 452.40 1550 ---- 459.30B 443.70A 443.70A 457.50 +10.10 447.40 1555 ---- 453.70B 439.20A 439.20A 452.50 +10.10 442.40 1560 ---- 448.80B 434.10A 434.10A 447.50 +10.10 437.40 1565 ---- 443.80B 429.20A 429.20A 442.50 +10.10 432.40 1570 ---- 438.70B 424.00A 424.00A 437.50 +10.10 427.40 1575 ---- 433.80B 419.40A 419.40A 432.50 +10.10 422.40 1580 ---- 429.90B 414.20A 414.20A 427.50 +10.10 417.40 1585 ---- 424.90B 409.20A 409.20A 422.50 +10.10 412.40 1590 ---- 419.90B 404.00A 404.00A 417.50 +10.10 407.40 1595 ---- 414.90B 399.20A 399.20A 412.50 +10.10 402.40 1600 ---- 409.50B 394.30A 394.30A 407.50 +10.10 397.40 95 1605 ---- 403.70B 389.20A 389.20A 402.50 +10.10 392.40 1610 ---- 398.80B 383.90A 383.90A 397.50 +10.10 387.40 1615 ---- 393.80B 379.20A 379.20A 392.50 +10.10 382.40 1620 ---- 388.80B 374.40A 374.40A 387.50 +10.10 377.40 1625 ---- 387.10B 367.20A 367.20A 382.50 +10.10 372.40 50 1630 ---- 380.20B 364.50A 364.50A 377.50 +10.10 367.40 1635 ---- 373.80B 359.40A 359.40A 372.50 +10.00 362.50 1640 ---- 368.90B 354.60A 354.60A 367.50 +10.00 357.50 1645 ---- 365.40B 349.60A 349.60A 362.60 +10.00 352.60 1650 ---- 362.30B 342.70A 342.70A 357.60 +10.00 347.60 100 1655 ---- 355.50B 339.80A 339.80A 352.70 +10.00 342.70 1660 ---- 350.60B 334.80A 334.80A 347.70 +9.90 337.80 1665 ---- 345.80B 330.00A 330.00A 342.80 +9.90 332.90 1670 ---- 340.90B 324.90A 324.90A 337.90 +9.90 328.00 1675 ---- 337.60B 318.20A 318.20A 333.00 +9.90 323.10 1 1 1680 ---- 331.10B 315.20A 315.20A 328.10 +9.90 318.20 1685 ---- 326.30B 310.20A 310.20A 323.20 +9.80 313.40 1690 ---- 321.40B 305.50A 305.50A 318.30 +9.80 308.50 1695 ---- 316.60B 301.20A 301.20A 313.50 +9.80 303.70 1700 ---- 313.30B 294.20A 294.20A 308.70 +9.80 298.90 974 1705 ---- 306.90B 291.10A 291.10A 303.80 +9.70 294.10 1710 ---- 302.10B 286.90A 286.90A 299.00 +9.70 289.30 1715 ---- 297.30B 281.30A 281.30A 294.20 +9.60 284.60 1720 ---- 292.60B 276.60A 276.60A 289.40 +9.60 279.80 1725 ---- 289.20B 270.40A 270.40A 284.70 +9.60 275.10 8 1730 ---- 283.10B 267.40A 267.40A 279.90 +9.50 270.40 1735 ---- 278.20B 263.00A 263.00A 275.20 +9.50 265.70 1 1740 ---- 273.50B 257.80A 257.80A 270.50 +9.50 261.00 1 1745 ---- 268.80B 253.70A 253.70A 265.80 +9.40 256.40 1750 ---- 265.60B 247.20A 247.20A 261.10 +9.40 251.70 551 1755 ---- 259.50B 244.30A 244.30A 256.40 +9.30 247.10 1760 ---- 254.80B 239.60A 239.60A 251.80 +9.20 242.60 1765 ---- 250.20B 235.50A 235.50A 247.20 +9.20 238.00 1770 ---- 245.60B 228.90A 228.90A 242.60 +9.10 233.50 1775 ---- 242.40B 224.40A 224.40A 238.00 +9.00 229.00 122 1780 ---- 236.40B 219.90A 219.90A 233.50 +9.00 224.50 1785 ---- 233.30B 215.40A 215.40A 228.90 +8.90 220.00 1 1790 ---- 228.80B 211.00A 211.00A 224.50 +8.90 215.60 1795 ---- 224.30B 206.60A 206.60A 220.00 +8.80 211.20 1800 ---- 219.90B 202.30A 202.30A 215.60 +8.70 206.90 5738 1805 ---- 215.40B 198.00A 198.00A 211.20 +8.70 202.50 1810 ---- 211.00B 193.70A 193.70A 206.80 +8.50 198.30 1815 ---- 206.60B 189.40A 189.40A 202.50 +8.50 194.00 1820 ---- 202.30B 185.20A 185.20A 198.20 +8.40 189.80 1825 ---- 198.00B 181.10A 181.10A 193.90 +8.30 185.60 1830 ---- 193.70B 177.00A 177.00A 189.70 +8.20 181.50 50 1835 ---- 189.50B 172.90A 172.90A 185.50 +8.10 177.40 1 1840 ---- 185.30B 168.80A 168.80A 181.30 +8.00 173.30 1 1845 ---- 181.10B 164.80A 164.80A 177.20 +7.90 169.30 1850 ---- 177.00B 160.90A 160.90A 173.20 +7.90 165.30 1754 1855 ---- 172.90B 157.00A 157.00A 169.20 +7.80 161.40 2 1860 ---- 168.90B 153.20A 153.20A 165.20 +7.60 157.60 75 1865 ---- 164.90B 149.40A 149.40A 161.30 +7.60 153.70 1870 ---- 161.00B 145.60A 145.60A 157.40 +7.40 150.00 100 1875 ---- 157.10B 141.90A 141.90A 153.60 +7.30 146.30 870 1880 ---- 153.30B 138.30A 138.30A 149.80 +7.20 142.60 130 1885 ---- 149.50B 134.70A 134.70A 146.10 +7.10 139.00 1890 145.40 145.80B 131.20A 131.20A 142.40 +7.00 1 135.40 2 2 1895 ---- 142.10B 127.70A 127.70A 138.80 +6.80 132.00 1900 138.80 138.80 124.30A 124.30A 135.20 +6.70 1 128.50 1564 1905 ---- 135.00B 121.00A 121.00A 131.70 +6.60 125.10 10 1910 131.80 131.80 117.70A 117.70A 128.30 +6.50 1 121.80 1 55 1915 ---- 128.00B 114.50A 114.50A 124.90 +6.30 118.60 1 1920 ---- 124.70B 111.30A 111.30A 121.60 +6.20 115.40 36 1925 ---- 121.40B 108.20A 108.20A 118.30 +6.00 112.30 535 1930 ---- 118.10B 105.30A 105.30A 115.10 +5.90 109.20 3 10 1935 113.20 114.90B 102.30A 114.20B 112.00 +5.80 3 106.20 4 1940 ---- 111.80B 99.40A 99.40A 109.00 +5.80 103.20 111 1945 ---- 108.70B 96.60A 96.60A 106.00 +5.70 100.30 286 1950 ---- 105.80B 93.80A 93.80A 103.00 +5.50 97.50 10094 1955 ---- 102.80B 91.10A 91.10A 100.20 +5.40 94.80 1 1960 98.40 99.90B 88.50A 99.30B 97.30 +5.20 3 92.10 10 1965 ---- 97.10B 85.90A 85.90A 94.60 +5.20 89.40 3 1970 ---- 94.40B 83.40A 83.40A 91.90 +5.00 86.90 3 188 1975 87.00 91.80B 80.90A 80.90A 89.30 +4.90 1 84.40 180 292 1980 ---- 89.20B 78.50A 78.50A 86.70 +4.80 81.90 7 1985 ---- 86.60B 76.20A 76.20A 84.30 +4.80 79.50 1990 76.60 84.10B 74.00A 74.00A 81.80 +4.60 11 77.20 5 61 1995 ---- 81.70B 71.80A 71.80A 79.50 +4.50 75.00 1 8 2000 71.40 79.40B 69.60A 71.90B 77.10 +4.30 63 72.80 193 5798 2005 ---- 77.00B 67.50A 67.50A 74.90 +4.30 70.60 215 2010 70.90 74.80B 65.50A 74.80B 72.70 +4.20 1 68.50 31 2015 71.30 72.60B 63.50A 63.50A 70.60 +4.10 2 66.50 1 656 2020 ---- 70.50B 61.60A 61.60A 68.50 +4.00 64.50 12 100 2025 61.80 68.40B 59.70A 68.40B 66.50 +3.90 50 62.60 2 1008 2030 ---- 66.50B 57.90A 57.90A 64.50 +3.80 60.70 45 768 2035 ---- 64.50B 56.10A 56.10A 62.60 +3.70 58.90 53 2040 ---- 62.60B 54.40A 54.40A 60.70 +3.50 8 57.20 63 2045 ---- 60.70B 52.80A 52.80A 58.90 +3.40 55.50 4 2050 55.10 59.00B 51.20A 59.00B 57.20 +3.40 83 53.80 2844 2055 ---- 57.20B 49.60A 49.60A 55.50 +3.30 52.20 33 44 2060 ---- 55.50B 48.10A 48.10A 53.80 +3.20 33 50.60 248 2065 ---- 53.90B 46.80A 46.80A 52.20 +3.10 49.10 1 2 2070 ---- 52.30B 45.40A 45.40A 50.60 +2.90 47.70 67 2075 ---- 50.70B 44.00A 44.00A 49.10 +2.80 46.30 538 2080 ---- 49.30B 42.70A 42.70A 47.70 +2.80 44.90 184 2085 41.00 47.80B 41.00 41.30B 46.20 +2.60 1 43.60 46 2090 ---- 46.40B 40.10A 40.10A 44.90 +2.60 42.30 78 2095 ---- 45.00B 38.90A 38.90A 43.50 +2.40 41.10 85 2100 43.30 43.70B 37.70A 43.60B 42.20 +2.30 64 39.90 9 13531 2105 ---- 42.30B 36.60A 36.60A 41.00 +2.30 38.70 28 2110 ---- 41.10B 35.50A 35.50A 39.80 +2.20 37.60 153 2115 ---- 39.90B 34.50A 34.50A 38.60 +2.10 36.50 12 2120 ---- 38.70B 33.50A 33.50A 37.40 +2.00 35.40 56 2125 36.00 37.50B 32.40A 32.40A 36.30 +1.90 608 34.40 4 1838 2130 ---- 36.40B 31.50A 31.50A 35.30 +1.90 33.40 573 2135 ---- 35.30B 30.60A 30.60A 34.20 +1.80 32.40 33 2140 ---- 34.30B 29.70A 29.70A 33.20 +1.70 31.50 7 2145 ---- 33.30B 28.80A 28.80A 32.20 +1.60 30.60 12 2150 31.50 32.30B 27.90A 27.90A 31.30 +1.60 1 29.70 3 4252 2155 ---- 31.40B 27.20A 27.20A 30.40 +1.50 28.90 4 13 2160 ---- 30.50B 26.40A 26.40A 29.50 +1.50 28.00 23 2165 ---- 29.60B 25.60A 25.60A 28.70 +1.50 27.20 29 2170 ---- 28.70B 24.90A 24.90A 27.80 +1.40 26.40 3 13 2175 ---- 27.90B 24.20A 24.20A 27.00 +1.30 25.70 22 1074 2180 ---- 27.10B 23.50A 23.50A 26.30 +1.30 25.00 22 2185 23.70 26.30B 22.80A 24.50B 25.50 +1.20 13 24.30 4 21 2190 ---- 25.60B 22.20A 22.20A 24.80 +1.20 23.60 1 6 2195 ---- 24.80B 21.60A 21.60A 24.10 +1.20 22.90 5 18 2200 ---- 24.20B 21.00A 21.00A 23.40 +1.10 22.30 31 5150 2205 ---- 23.40B 20.40A 20.40A 22.70 +1.10 21.60 2 6 2210 ---- 22.80B 19.80A 19.80A 22.10 +1.10 21.00 7 2215 ---- 22.10B 19.30A 19.30A 21.50 +1.00 20.50 1 3 2220 ---- 21.50B 18.80A 18.80A 20.90 +1.00 19.90 4 13 2225 ---- 20.90B 18.20A 18.20A 20.30 +1.00 19.30 1655 2230 ---- 20.40B 17.80A 17.80A 19.70 +.90 18.80 3 32 2235 ---- 19.80B 17.30A 17.30A 19.20 +.90 18.30 2 2240 ---- 19.20B 16.80A 16.80A 18.70 +.90 17.80 3 5 2245 ---- 18.70B 16.40A 16.40A 18.20 +.90 17.30 1 2250 16.90 18.20B 15.90A 15.90A 17.70 +.80 621 16.90 766 4201 2255 ---- 17.70B 15.50A 15.50A 17.20 +.80 16.40 1 2260 ---- 17.20B 15.10A 15.10A 16.70 +.70 16.00 123 2265 15.90 16.80B 14.70A 14.70A 16.30 +.80 2 15.50 8 2270 ---- 16.30B 14.30A 14.30A 15.90 +.80 15.10 7 2275 ---- 15.90B 13.90A 13.90A 15.40 +.70 14.70 1401 2280 ---- 15.50B 13.60A 13.60A 15.00 +.70 14.30 8 2285 ---- 15.10B 13.20A 13.20A 14.60 +.60 14.00 2290 ---- 14.60B 12.90A 12.90A 14.20 +.60 13.60 2295 ---- 14.30B 12.60A 12.60A 13.90 +.60 13.30 8 2300 ---- 13.90B 12.20A 12.20A 13.50 +.60 8 12.90 117 5562 2305 ---- 13.50B 11.90A 11.90A 13.20 +.60 12.60 5 2310 ---- 13.20B 11.60A 11.60A 12.80 +.50 12.30 2315 ---- 12.80B 11.30A 11.30A 12.50 +.50 12.00 101 2320 ---- 12.50B 11.10A 11.10A 12.20 +.50 11.70 6 2325 ---- 12.20B 10.80A 10.80A 11.90 +.50 11.40 909 2330 ---- 11.80B 10.60A 10.60A 11.60 +.50 11.10 2 16 2335 ---- 11.50B 10.30A 10.30A 11.30 +.50 10.80 2340 ---- 11.30B 10.00A 10.00A 11.00 +.50 10.50 7 2345 ---- 11.00B 9.80A 9.80A 10.70 +.40 10.30 2350 ---- 10.70B 9.50A 9.50A 10.40 +.40 2 10.00 208 1271 2360 ---- 10.20B 9.10A 9.10A 9.90 +.30 9.60 2370 ---- 9.70B 8.60A 8.60A 9.50 +.40 9.10 1 2375 ---- 9.40B 8.40A 8.40A 9.20 +.30 8.90 1068 2380 ---- 9.20B 8.20A 8.20A 9.00 +.30 8.70 2 2390 ---- 8.70B 7.80A 7.80A 8.60 +.30 8.30 1 2400 ---- 8.30B 7.40A 7.40A 8.10 +.20 3 7.90 4 3809 2410 ---- 7.90B 7.10A 7.10A 7.80 +.30 7.50 2 2420 ---- 7.50B 6.80A 6.80A 7.40 +.20 7.20 4 2425 ---- 7.40B 6.60A 6.60A 7.20 +.20 7.00 1325 2430 ---- 7.10B 6.50A 6.50A 7.00 +.20 6.80 15 2440 ---- 6.90B 6.20A 6.20A 6.70 +.20 6.50 11 2450 ---- 6.50B 5.90A 6.50B 6.40 +.20 6.20 904 2475 ---- 5.80B 5.20A 5.80B 5.70 +.20 5.50 19 2490 ---- 5.40B 4.90A 5.40B 5.30 +.20 5.10 166 2500 5.20 5.20 4.60A 4.60A 5.00 +.10 216 4.90 8 17625 2525 ---- 4.60B 4.20A 4.60B 4.50 +.10 4.40 214 2550 ---- 4.10B 3.70A 4.10B 4.00 +.10 8 3.90 46 2258 2575 ---- 3.70B 3.30A 3.70B 3.60 +.10 3.50 84 2600 3.00 3.30B 3.00 3.30B 3.20 +.10 76 3.10 3268 2625 ---- 2.90B 2.70A 2.90B 2.90 +.10 2.80 621 2650 ---- 2.60B 2.40A 2.60B 2.60 +.10 2.50 1 672 2700 2.10 2.10 2.00A 2.00A 2.10 .00 2 2.10 251 3960 2750 ---- ---- ---- ---- 1.70 .00 1.70 943 2800 1.30 1.30 1.30 1.30 1.40 .00 10 1.40 10 744 2900 ---- ---- ---- ---- 1.00 .00 1.00 70 3000 1.00 1.00 .70 .70 .70 -.10 144 .80 79 10882 3100 ---- ---- ---- ---- .60 .00 .60 75 3200 ---- ---- ---- ---- .50 .00 .50 5630 3400 ---- ---- ---- ---- .40 .00 .40 234 3600 ---- ---- ---- ---- .30 .00 .30 190 3800 ---- ---- ---- ---- .30 .00 .30 33 4000 .20 .20 .20 .20 .20 -.10 78 .30 45 1096 OG JAN24 Gold Option CALL 1250 ---- 777.10B 763.60A 763.60A 776.50 +10.10 766.40 1275 ---- 752.10B 738.80A 738.80A 751.50 +10.10 741.40 1300 ---- 727.80B 713.60A 713.60A 726.50 +10.10 716.40 1325 ---- 702.20B 688.60A 688.60A 701.50 +10.10 691.40 1350 ---- 678.50B 663.90A 663.90A 676.50 +10.10 666.40 1375 ---- 653.50B 638.60A 638.60A 651.50 +10.10 641.40 1400 ---- 629.30B 613.90A 613.90A 626.50 +10.10 616.40 1425 ---- 602.40B 588.80A 588.80A 601.50 +10.10 591.40 1430 ---- 597.10B 584.10A 584.10A 596.50 +10.10 586.40 1440 ---- 587.10B 573.70A 573.70A 586.50 +10.10 576.40 1450 ---- 579.40B 563.60A 563.60A 576.50 +10.10 566.40 1460 ---- 567.20B 554.20A 554.20A 566.50 +10.10 556.40 1470 ---- 557.20B 543.70A 543.70A 556.50 +10.10 546.40 1475 ---- 552.50B 538.60A 538.60A 551.50 +10.10 541.40 1480 ---- 547.20B 533.70A 533.70A 546.50 +10.10 536.40 1490 ---- 537.20B 524.30A 524.30A 536.50 +10.10 526.40 1500 ---- 529.50B 513.60A 513.60A 526.50 +10.10 516.40 1510 ---- 518.50B 504.00A 504.00A 516.50 +10.10 506.40 1520 ---- 507.50B 494.20A 494.20A 506.50 +10.10 496.40 1525 ---- 502.50B 488.90A 488.90A 501.50 +10.10 491.40 1530 ---- 497.50B 483.70A 483.70A 496.50 +10.10 486.40 1535 ---- 492.50B 478.70A 478.70A 491.50 +10.10 481.40 1540 ---- 488.50B 473.70A 473.70A 486.50 +10.10 476.40 1545 ---- 482.50B 468.70A 468.70A 481.50 +10.10 471.40 1550 ---- 478.60B 463.80A 463.80A 476.50 +10.10 466.40 1 1555 ---- 472.50B 459.00A 459.00A 471.50 +10.10 461.40 1560 ---- 467.50B 454.00A 454.00A 466.50 +10.10 456.40 1565 ---- 462.50B 449.20A 449.20A 461.50 +10.10 451.40 1570 ---- 457.40B 444.20A 444.20A 456.50 +10.10 446.40 1575 ---- 452.60B 439.10A 439.10A 451.50 +10.10 441.40 1580 ---- 447.40B 434.10A 434.10A 446.50 +10.10 436.40 1585 ---- 442.50B 428.70A 428.70A 441.50 +10.10 431.40 1590 ---- 437.70B 423.70A 423.70A 436.50 +10.10 426.40 1595 ---- 432.50B 418.80A 418.80A 431.50 +10.10 421.40 1600 ---- 428.40B 413.90A 413.90A 426.50 +10.10 416.40 1605 ---- 422.20B 408.70A 408.70A 421.50 +10.10 411.40 1610 ---- 418.50B 404.20A 404.20A 416.50 +10.10 406.40 1615 ---- 413.60B 399.40A 399.40A 411.50 +10.10 401.40 1620 ---- 407.60B 394.40A 394.40A 406.50 +10.10 396.40 1625 ---- 406.20B 386.50A 386.50A 401.50 +10.10 391.40 1630 ---- 397.70B 384.40A 384.40A 396.50 +10.00 386.50 1635 ---- 392.60B 378.90A 378.90A 391.50 +10.00 381.50 1640 ---- 387.80B 374.60A 374.60A 386.60 +10.00 376.60 1645 ---- 382.90B 369.10A 369.10A 381.60 +9.90 371.70 1650 ---- 381.40B 362.00A 362.00A 376.70 +10.00 366.70 6 1655 ---- 373.10B 359.90A 359.90A 371.70 +9.90 361.80 1660 ---- 369.50B 354.50A 354.50A 366.80 +9.90 356.90 1665 ---- 364.60B 349.60A 349.60A 361.90 +9.80 352.10 1670 ---- 359.80B 344.70A 344.70A 357.00 +9.80 347.20 1675 ---- 356.80B 337.70A 337.70A 352.10 +9.80 342.30 1680 ---- 350.00B 335.50A 335.50A 347.20 +9.70 337.50 1685 ---- 345.20B 330.20A 330.20A 342.40 +9.70 332.70 1690 ---- 340.40B 325.40A 325.40A 337.50 +9.70 327.80 1695 ---- 335.40B 321.10A 321.10A 332.70 +9.70 323.00 1700 ---- 332.60B 313.70A 313.70A 327.90 +9.60 318.30 21 1705 ---- 325.90B 311.40A 311.40A 323.10 +9.60 313.50 1710 ---- 321.10B 306.30A 306.30A 318.30 +9.60 308.70 1715 ---- 316.40B 301.30A 301.30A 313.50 +9.50 304.00 1720 ---- 311.60B 296.90A 296.90A 308.80 +9.50 299.30 1725 ---- 308.70B 290.10A 290.10A 304.00 +9.40 294.60 1730 ---- 301.90B 287.60A 287.60A 299.30 +9.40 289.90 1735 ---- 297.20B 283.30A 283.30A 294.60 +9.40 285.20 1740 ---- 292.70B 278.60A 278.60A 289.90 +9.30 280.60 1745 ---- 288.00B 274.00A 274.00A 285.30 +9.30 276.00 1750 ---- 285.20B 267.00A 267.00A 280.60 +9.20 271.40 4 1755 ---- 278.70B 264.70A 264.70A 276.00 +9.20 266.80 1760 ---- 274.00B 259.80A 259.80A 271.40 +9.20 262.20 1765 ---- 269.40B 253.40A 253.40A 266.80 +9.10 257.70 1770 ---- 264.90B 248.80A 248.80A 262.20 +9.00 253.20 1775 ---- 262.10B 244.30A 244.30A 257.70 +9.00 248.70 1780 ---- 256.50B 239.90A 239.90A 253.20 +9.00 244.20 1785 ---- 253.10B 235.40A 235.40A 248.70 +8.90 239.80 1790 ---- 248.60B 231.00A 231.00A 244.20 +8.80 235.40 1 1795 ---- 244.10B 226.70A 226.70A 239.80 +8.80 231.00 1800 ---- 239.70B 222.30A 222.30A 235.30 +8.60 226.70 19 1805 ---- 235.30B 218.00A 218.00A 231.00 +8.60 222.40 1810 ---- 230.90B 213.80A 213.80A 226.60 +8.50 218.10 1815 ---- 226.50B 209.50A 209.50A 222.30 +8.50 213.80 1820 ---- 222.20B 205.30A 205.30A 218.00 +8.40 209.60 1825 ---- 217.90B 201.20A 201.20A 213.70 +8.30 205.40 1830 ---- 213.70B 197.00A 197.00A 209.50 +8.20 201.30 1835 ---- 209.40B 193.00A 193.00A 205.30 +8.10 197.20 1840 ---- 205.30B 188.90A 188.90A 201.20 +8.10 193.10 1845 ---- 201.10B 184.90A 184.90A 197.10 +8.00 189.10 1850 ---- 197.00B 180.90A 180.90A 193.00 +7.90 185.10 2 1855 ---- 192.90B 177.00A 177.00A 189.00 +7.90 181.10 1860 ---- 188.90B 173.10A 173.10A 185.00 +7.80 177.20 1865 ---- 184.90B 169.30A 169.30A 181.00 +7.70 173.30 1870 ---- 181.00B 165.50A 165.50A 177.10 +7.60 169.50 1875 ---- 177.10B 161.80A 161.80A 173.30 +7.50 165.80 1 1880 ---- 173.20B 158.10A 158.10A 169.50 +7.40 162.10 1885 ---- 169.40B 154.50A 154.50A 165.70 +7.30 158.40 1890 ---- 165.70B 150.90A 150.90A 162.00 +7.20 154.80 1895 ---- 162.00B 147.40A 147.40A 158.30 +7.10 151.20 1900 ---- 158.30B 143.90A 143.90A 154.70 +7.00 147.70 8 1905 ---- 154.70B 140.50A 140.50A 151.20 +6.90 144.30 1910 ---- 151.10B 137.10A 137.10A 147.70 +6.80 140.90 1915 ---- 147.60B 133.80A 133.80A 144.20 +6.60 137.60 1920 ---- 144.20B 130.50A 130.50A 140.90 +6.50 134.40 1925 ---- 140.80B 127.30A 127.30A 137.50 +6.40 131.10 1930 ---- 137.50B 124.20A 124.20A 134.30 +6.30 128.00 1935 ---- 134.20B 121.10A 121.10A 131.00 +6.10 124.90 1940 ---- 131.00B 118.00A 118.00A 127.90 +6.10 121.80 1945 ---- 127.80B 115.10A 115.10A 124.80 +6.00 118.80 1950 ---- 124.70B 112.10A 112.10A 121.70 +5.80 115.90 417 1955 ---- 121.60B 109.30A 109.30A 118.70 +5.70 113.00 1960 ---- 118.60B 106.50A 106.50A 115.80 +5.60 110.20 1965 ---- 115.70B 103.80A 103.80A 112.90 +5.50 107.40 1970 ---- 112.80B 101.10A 101.10A 110.10 +5.50 104.60 1975 ---- 110.00B 98.50A 98.50A 107.30 +5.30 102.00 1 1980 ---- 107.20B 95.90A 95.90A 104.60 +5.20 99.40 3 1985 ---- 104.50B 93.40A 93.40A 101.90 +5.10 96.80 3 1990 ---- 101.90B 91.00A 91.00A 99.30 +5.00 94.30 1 1995 ---- 99.30B 88.60A 88.60A 96.70 +4.80 91.90 2000 ---- 96.80B 86.30A 86.30A 94.30 +4.80 89.50 469 2005 ---- 94.20B 84.00A 84.00A 91.80 +4.70 87.10 2010 ---- 91.80B 81.80A 81.80A 89.40 +4.50 84.90 2015 ---- 89.50B 79.60A 79.60A 87.10 +4.50 82.60 2020 ---- 87.10B 77.50A 77.50A 84.80 +4.30 80.50 3 2025 ---- 84.90B 75.40A 75.40A 82.60 +4.30 78.30 14 2030 ---- 82.70B 73.40A 73.40A 80.50 +4.20 76.30 2035 ---- 80.50B 71.50A 71.50A 78.30 +4.00 74.30 86 2040 ---- 78.40B 69.60A 69.60A 76.30 +4.00 72.30 2 2045 ---- 76.40B 67.70A 67.70A 74.30 +3.90 70.40 2050 ---- 74.50B 65.90A 65.90A 72.30 +3.70 72 68.60 30 3220 2055 ---- 72.40B 64.20A 64.20A 70.40 +3.60 66.80 79 2060 ---- 70.50B 62.50A 62.50A 68.60 +3.60 65.00 2065 ---- 68.70B 60.80A 60.80A 66.80 +3.50 63.30 2070 ---- 67.00B 59.20A 59.20A 65.00 +3.30 61.70 50 2075 ---- 65.30B 57.60A 57.60A 63.30 +3.30 60.00 81 2080 ---- 63.40B 56.10A 56.10A 61.60 +3.10 58.50 2 2085 ---- 61.80B 54.60A 54.60A 60.00 +3.10 56.90 10 2090 ---- 60.20B 53.10A 53.10A 58.40 +3.00 55.40 2095 ---- 58.60B 51.70A 51.70A 56.90 +2.90 54.00 2100 ---- 57.20B 50.40A 50.40A 55.40 +2.80 72 52.60 71 3017 2105 ---- 55.60B 49.10A 49.10A 54.00 +2.80 51.20 11 2110 ---- 54.20B 47.80A 47.80A 52.60 +2.70 49.90 1 2115 ---- 52.80B 46.50A 46.50A 51.20 +2.60 48.60 40 2120 ---- 51.40B 45.30A 45.30A 49.80 +2.50 47.30 460 2125 ---- 50.10B 44.10A 44.10A 48.50 +2.40 46.10 4 1791 2130 ---- 48.70B 43.00A 43.00A 47.30 +2.40 44.90 10 2135 ---- 47.50B 41.80A 41.80A 46.10 +2.30 43.80 2140 ---- 46.20B 40.80A 40.80A 44.90 +2.30 42.60 2145 ---- 44.90B 39.70A 39.70A 43.70 +2.20 41.50 8 2150 ---- 43.90B 38.70A 38.70A 42.60 +2.10 40.50 40 1223 2155 ---- 42.70B 37.70A 37.70A 41.50 +2.10 39.40 2160 ---- 41.60B 36.70A 36.70A 40.40 +2.00 38.40 2165 ---- 40.50B 35.80A 35.80A 39.40 +1.90 37.50 1 2170 ---- 39.50B 34.90A 34.90A 38.30 +1.80 36.50 2175 ---- 38.60B 34.00A 34.00A 37.40 +1.80 210 35.60 42 2180 ---- 37.50B 33.10A 33.10A 36.40 +1.70 34.70 5 7 2185 ---- 36.60B 32.30A 32.30A 35.50 +1.70 33.80 2190 ---- 35.70B 31.40A 31.40A 34.60 +1.70 32.90 1 2195 ---- 34.80B 30.70A 30.70A 33.70 +1.60 32.10 4 2200 ---- 33.90B 29.90A 29.90A 32.90 +1.60 31.30 3729 2205 ---- 33.00B 29.10A 29.10A 32.00 +1.50 30.50 2210 ---- 32.20B 28.40A 28.40A 31.20 +1.40 29.80 2 2215 ---- 31.40B 27.70A 27.70A 30.40 +1.40 29.00 2220 ---- 30.60B 27.00A 27.00A 29.70 +1.40 28.30 2225 ---- 29.80B 26.30A 26.30A 28.90 +1.30 27.60 150 2230 ---- 29.10B 25.70A 25.70A 28.20 +1.30 26.90 2 2235 ---- 28.40B 25.10A 25.10A 27.50 +1.20 26.30 4 2240 ---- 27.70B 24.50A 24.50A 26.90 +1.20 25.70 2245 ---- 27.00B 23.90A 23.90A 26.20 +1.20 25.00 6 2250 ---- 26.30B 23.30A 23.30A 25.60 +1.20 200 24.40 2141 2255 ---- 25.70B 22.70A 22.70A 24.90 +1.10 23.80 2260 ---- 25.00B 22.20A 22.20A 24.30 +1.00 23.30 12 2265 ---- 24.40B 21.70A 21.70A 23.70 +1.00 22.70 2270 ---- 23.80B 21.20A 21.20A 23.20 +1.00 22.20 2275 ---- 23.30B 20.70A 20.70A 22.60 +.90 21.70 42 2280 ---- 22.70B 20.20A 20.20A 22.10 +1.00 21.10 7 2285 ---- 22.10B 19.70A 19.70A 21.50 +.90 20.60 2290 ---- 21.50B 19.20A 19.20A 21.00 +.80 20.20 1 2295 ---- 21.10B 18.80A 18.80A 20.50 +.80 19.70 2300 ---- 20.60B 18.30A 18.30A 20.00 +.80 19.20 933 2305 ---- 20.10B 17.90A 17.90A 19.60 +.80 18.80 2310 ---- 19.60B 17.50A 17.50A 19.10 +.70 18.40 2315 ---- 19.20B 17.10A 17.10A 18.70 +.80 17.90 2320 ---- 18.70B 16.70A 16.70A 18.20 +.70 17.50 2325 ---- 18.30B 16.30A 16.30A 17.80 +.70 17.10 126 2330 ---- 17.90B 16.00A 16.00A 17.40 +.70 16.70 2340 ---- 17.00B 15.30A 15.30A 16.60 +.60 16.00 2350 ---- 16.30B 14.60A 14.60A 15.90 +.60 15.30 362 2360 ---- 15.50B 14.00A 14.00A 15.10 +.50 14.60 1 2370 ---- 14.80B 13.40A 13.40A 14.50 +.50 14.00 2375 ---- 14.50B 13.10A 13.10A 14.10 +.40 13.70 1 160 2380 ---- 14.20B 12.80A 12.80A 13.80 +.40 13.40 2390 ---- 13.50B 12.30A 13.50B 13.20 +.40 12.80 2400 12.30 13.00B 11.70A 13.00B 12.60 +.30 26 12.30 10 1259 2410 ---- 12.40B 11.30A 12.40B 12.10 +.40 11.70 2 2420 ---- 11.80B 10.80A 11.80B 11.60 +.40 11.20 2425 ---- 11.70B 10.60A 11.70B 11.30 +.30 11.00 26 2430 ---- 11.30B 10.30A 11.30B 11.10 +.30 10.80 1 2450 ---- 10.50B 9.50A 10.50B 10.20 +.30 9.90 270 2475 ---- 9.40B 8.50A 9.40B 9.10 +.20 8.90 25 2500 ---- 8.50B 7.70A 8.50B 8.20 +.20 8.00 5 311 2525 ---- 7.70B 7.00A 7.70B 7.40 +.10 7.30 144 2550 ---- 7.00B 6.30A 7.00B 6.70 +.10 6.60 17 39 2575 ---- 6.30B 5.70A 6.30B 6.10 +.10 6.00 2600 5.70 5.70 5.20A 5.20A 5.50 +.10 2 5.40 329 2625 ---- 5.20B 4.70A 5.20B 5.00 +.10 4.90 34 2700 ---- 3.90B 3.60A 3.90B 3.80 .00 3.80 225 3000 ---- ---- ---- ---- 1.50 .00 1.50 4 145 3500 ---- ---- ---- ---- .60 .00 .60 2 4000 ---- ---- ---- ---- .30 -.10 .40 14 OG FEB24 Gold Option CALL 1250 ---- 777.30B 763.90A 763.90A 776.50 +10.10 766.40 1275 ---- 752.30B 738.80A 738.80A 751.50 +10.10 741.40 1300 ---- 727.10B 713.90A 713.90A 726.50 +10.10 716.40 1325 ---- 702.30B 688.80A 700.10B 701.50 +10.10 691.40 1350 ---- 677.10B 663.80A 663.80A 676.50 +10.10 666.40 1375 ---- 652.00B 638.70A 650.10B 651.50 +10.10 641.40 1400 ---- 628.40B 613.90A 613.90A 626.50 +10.10 616.40 1425 ---- 603.40B 589.00A 600.20B 601.50 +10.10 591.40 1430 ---- 597.20B 583.90A 592.80B 596.50 +10.10 586.40 1440 ---- 587.30B 573.90A 582.90B 586.50 +10.10 576.40 1450 ---- 577.10B 563.70A 563.70A 576.50 +10.10 566.40 1460 ---- 567.20B 553.80A 562.90B 566.50 +10.10 556.40 1470 ---- 557.30B 543.80A 553.00B 556.50 +10.10 546.40 1475 ---- 552.00B 539.60A 550.20B 551.50 +10.10 541.40 1480 ---- 547.30B 533.80A 543.00B 546.50 +10.10 536.40 1490 ---- 537.30B 523.70A 534.30B 536.50 +10.10 526.40 1500 ---- 527.20B 514.60A 514.60A 526.50 +10.10 516.40 1510 ---- 517.40B 503.90A 515.10B 516.50 +10.10 506.40 1520 ---- 507.40B 493.90A 505.20B 506.50 +10.10 496.40 1525 ---- 503.70B 488.90A 500.30B 501.50 +10.10 491.40 1530 ---- 497.30B 483.90A 495.90B 496.50 +10.10 486.40 1535 ---- 492.30B 479.70A 490.20B 491.50 +10.10 481.40 1540 ---- 487.40B 473.90A 485.20B 486.50 +10.10 476.40 1545 ---- 483.60B 469.00A 480.20B 481.50 +10.10 471.40 1550 ---- 479.20B 463.70A 463.70A 476.50 +10.10 466.40 1555 ---- 473.60B 458.90A 470.20B 471.50 +10.10 461.40 1560 ---- 468.60B 454.00A 465.70B 466.50 +10.10 456.40 1565 ---- 463.60B 449.00A 461.00B 461.50 +10.10 451.40 1570 ---- 458.60B 444.70A 455.20B 456.50 +10.10 446.40 1575 ---- 452.10B 439.60A 450.80B 451.50 +10.10 441.40 1580 ---- 447.00B 433.90A 445.70B 446.50 +10.10 436.40 1585 ---- 442.10B 429.00A 440.30B 441.50 +10.10 431.40 1590 ---- 437.10B 424.00A 435.30B 436.50 +10.10 426.40 1595 ---- 432.10B 418.90A 431.10B 431.50 +10.10 421.40 1600 ---- 431.20B 411.40A 411.40A 426.50 +10.10 416.40 1605 ---- 422.10B 408.90A 421.20B 421.50 +10.10 411.40 1610 ---- 417.50B 404.00A 416.20B 416.50 +10.00 406.50 1615 ---- 413.60B 399.90A 410.90B 411.50 +10.00 401.50 1620 ---- 407.30B 394.40A 405.50B 406.60 +10.00 396.60 1625 ---- 406.30B 386.90A 386.90A 401.60 +10.00 391.60 1630 ---- 398.70B 384.80A 395.70B 396.60 +9.90 386.70 1635 ---- 392.50B 380.30A 391.20B 391.70 +9.90 381.80 1640 ---- 387.60B 375.40A 386.60B 386.80 +9.90 376.90 1645 ---- 383.10B 370.50A 381.70B 381.90 +9.90 372.00 1650 ---- 381.70B 362.50A 362.50A 377.00 +9.80 367.20 3 1655 ---- 373.40B 360.40A 372.10B 372.10 +9.80 362.30 1660 ---- 368.50B 355.30A 367.20B 367.20 +9.70 357.50 1665 ---- 363.70B 351.00A 362.30B 362.40 +9.70 352.70 1670 ---- 358.90B 345.90A 357.60B 357.50 +9.60 347.90 1675 ---- 357.50B 338.50A 338.50A 352.70 +9.60 343.10 1680 ---- 349.20B 336.70A 348.10B 347.90 +9.60 338.30 1685 ---- 344.60B 331.90A 343.30B 343.10 +9.60 333.50 1690 ---- 340.20B 327.20A 338.90B 338.30 +9.50 328.80 1695 ---- 335.50B 322.10A 334.10B 333.50 +9.40 324.10 1700 ---- 333.50B 314.80A 314.80A 328.80 +9.40 319.40 17 1705 ---- 326.00B 312.40A 324.30B 324.00 +9.30 314.70 1710 ---- 321.30B 308.30A 308.30A 319.30 +9.30 310.00 1 1715 ---- 316.60B 303.60A 315.20B 314.60 +9.30 305.30 1720 ---- 312.00B 299.00A 310.50B 309.90 +9.20 300.70 1725 ---- 310.00B 291.60A 291.60A 305.30 +9.20 296.10 1730 ---- 302.70B 289.70A 301.10B 300.60 +9.10 291.50 1735 ---- 298.10B 285.10A 296.50B 296.00 +9.10 286.90 1740 ---- 293.50B 280.60A 291.90B 291.40 +9.10 282.30 1745 ---- 288.90B 276.00A 287.30B 286.80 +9.00 277.80 1750 ---- 286.90B 268.80A 268.80A 282.20 +8.90 273.30 1755 ---- 279.80B 264.30A 264.30A 277.70 +8.90 268.80 1760 ---- 275.30B 259.90A 259.90A 273.20 +8.90 264.30 1765 ---- 273.20B 255.40A 255.40A 268.70 +8.80 259.90 1770 ---- 268.70B 251.00A 251.00A 264.20 +8.70 255.50 1775 ---- 264.30B 246.60A 246.60A 259.80 +8.70 251.10 1780 ---- 259.80B 242.30A 242.30A 255.40 +8.70 246.70 1785 ---- 255.40B 238.00A 238.00A 251.00 +8.60 242.40 1790 ---- 251.00B 233.70A 233.70A 246.60 +8.50 238.10 1795 ---- 246.70B 229.40A 229.40A 242.30 +8.50 233.80 1800 ---- 242.30B 225.20A 225.20A 238.00 +8.40 229.60 1 1805 ---- 238.00B 221.00A 221.00A 233.70 +8.40 225.30 1810 ---- 233.70B 216.90A 216.90A 229.50 +8.30 221.20 1815 ---- 229.50B 212.70A 212.70A 225.20 +8.20 217.00 1820 ---- 225.30B 208.60A 208.60A 221.10 +8.20 212.90 1825 ---- 221.10B 204.60A 204.60A 216.90 +8.10 208.80 1 1830 ---- 217.00B 200.60A 200.60A 212.80 +8.00 204.80 1835 ---- 212.90B 196.60A 196.60A 208.80 +8.00 200.80 1840 ---- 208.80B 192.70A 192.70A 204.70 +7.90 196.80 1845 ---- 204.80B 188.80A 188.80A 200.70 +7.80 192.90 1850 ---- 200.80B 184.90A 184.90A 196.80 +7.80 189.00 12 1855 ---- 196.90B 181.10A 181.10A 192.90 +7.70 185.20 1860 ---- 193.00B 177.40A 177.40A 189.00 +7.60 181.40 1865 ---- 189.10B 173.70A 173.70A 185.20 +7.50 177.70 1870 ---- 185.30B 170.00A 170.00A 181.40 +7.40 174.00 1875 ---- 181.50B 166.40A 166.40A 177.70 +7.40 170.30 1880 ---- 177.80B 162.80A 162.80A 174.00 +7.20 166.80 1885 ---- 174.10B 159.30A 159.30A 170.30 +7.10 163.20 1890 ---- 170.50B 155.80A 155.80A 166.70 +7.00 159.70 1895 ---- 166.90B 152.40A 152.40A 163.20 +6.90 156.30 1900 ---- 163.30B 149.00A 149.00A 159.70 +6.80 152.90 262 1905 ---- 159.80B 145.70A 145.70A 156.30 +6.70 149.60 6 1910 ---- 156.40B 142.50A 142.50A 152.90 +6.60 146.30 1915 ---- 153.00B 139.20A 139.20A 149.50 +6.40 143.10 1920 ---- 149.70B 136.10A 136.10A 146.30 +6.40 139.90 1925 ---- 146.40B 133.00A 133.00A 143.00 +6.20 136.80 500 1930 ---- 143.20B 129.90A 129.90A 139.90 +6.20 133.70 1935 ---- 140.00B 127.00A 127.00A 136.70 +6.00 130.70 1940 ---- 136.90B 124.10A 124.10A 133.60 +5.90 127.70 10 1945 ---- 133.80B 121.20A 121.20A 130.60 +5.80 124.80 1950 ---- 130.80B 118.40A 118.40A 127.70 +5.80 121.90 1955 ---- 127.80B 115.60A 115.60A 124.70 +5.60 119.10 12 1960 ---- 124.90B 112.80A 112.80A 121.90 +5.60 116.30 1965 ---- 122.10B 110.20A 110.20A 119.10 +5.50 113.60 1970 ---- 119.30B 107.50A 107.50A 116.30 +5.30 111.00 1975 ---- 116.50B 105.10A 105.10A 113.60 +5.20 108.40 1 1980 ---- 113.80B 102.60A 102.60A 110.90 +5.10 105.80 1985 ---- 111.20B 100.10A 100.10A 108.30 +5.00 103.30 24 1990 ---- 108.60B 97.70A 97.70A 105.80 +4.90 100.90 1995 ---- 106.10B 95.30A 95.30A 103.30 +4.80 98.50 2000 ---- 103.60B 93.00A 93.00A 100.80 +4.70 96.10 453 2005 ---- 101.20B 90.80A 90.80A 98.50 +4.60 93.90 2010 ---- 98.80B 88.70A 88.70A 96.10 +4.50 91.60 2015 ---- 96.50B 86.40A 86.40A 93.80 +4.40 89.40 2020 ---- 94.20B 84.30A 84.30A 91.60 +4.30 87.30 137 2025 ---- 92.00B 82.30A 82.30A 89.40 +4.20 85.20 72 2030 ---- 89.80B 80.40A 80.40A 87.30 +4.10 83.20 2035 ---- 87.60B 78.50A 78.50A 85.20 +4.00 81.20 2040 ---- 85.60B 76.60A 76.60A 83.20 +4.00 79.20 38 2045 ---- 83.50B 74.60A 74.60A 81.20 +3.90 77.30 2050 ---- 81.50B 72.80A 72.80A 79.20 +3.70 75.50 509 2055 ---- 79.60B 71.00A 71.00A 77.40 +3.70 73.70 127 2060 ---- 77.70B 69.30A 69.30A 75.50 +3.60 71.90 11 2065 ---- 75.90B 67.60A 67.60A 73.70 +3.50 70.20 161 2070 ---- 74.10B 66.10A 66.10A 72.00 +3.50 68.50 1 2075 ---- 72.30B 64.40A 64.40A 70.20 +3.30 66.90 100 2080 ---- 70.60B 63.00A 63.00A 68.60 +3.30 65.30 2 2085 ---- 68.90B 61.50A 61.50A 67.00 +3.20 63.80 2090 ---- 67.30B 60.00A 60.00A 65.40 +3.20 62.20 2095 ---- 65.70B 58.60A 58.60A 63.80 +3.00 60.80 2 2100 ---- 64.10B 57.10A 57.10A 62.30 +3.00 59.30 188 1259 2105 ---- 62.60B 55.70A 55.70A 60.80 +2.90 57.90 270 2110 ---- 61.10B 54.50A 54.50A 59.40 +2.80 56.60 2 2115 ---- 59.70B 53.20A 53.20A 58.00 +2.80 55.20 2120 ---- 58.30B 51.80A 51.80A 56.60 +2.60 54.00 300 2125 ---- 56.90B 50.60A 50.60A 55.30 +2.60 52.70 256 2130 ---- 55.60B 49.50A 49.50A 54.00 +2.50 51.50 5 2135 ---- 54.30B 48.40A 48.40A 52.80 +2.50 50.30 2140 ---- 53.00B 47.30A 47.30A 51.50 +2.40 49.10 2145 ---- 51.80B 46.20A 46.20A 50.30 +2.30 48.00 2150 ---- 50.60B 45.00A 45.00A 49.10 +2.20 46.90 1396 2155 ---- 49.40B 44.00A 44.00A 48.00 +2.20 45.80 2160 ---- 48.30B 43.00A 43.00A 46.90 +2.20 44.70 1 2165 ---- 47.10B 42.00A 42.00A 45.80 +2.10 43.70 2170 ---- 46.10B 41.10A 41.10A 44.70 +2.00 42.70 2175 ---- 45.00B 40.00A 40.00A 43.70 +2.00 41.70 30 2180 ---- 44.00B 39.20A 39.20A 42.70 +1.90 40.80 2185 ---- 42.90B 38.30A 38.30A 41.70 +1.80 39.90 2190 ---- 42.00B 37.40A 37.40A 40.80 +1.80 39.00 2195 ---- 41.00B 36.60A 36.60A 39.80 +1.70 38.10 2200 ---- 40.10B 35.60A 35.60A 38.90 +1.70 37.20 235 1622 2205 ---- 39.20B 34.90A 34.90A 38.00 +1.60 36.40 2210 ---- 38.30B 34.10A 34.10A 37.20 +1.60 35.60 200 2215 ---- 37.40B 33.30A 33.30A 36.30 +1.50 34.80 2220 ---- 36.60B 32.60A 32.60A 35.50 +1.50 34.00 2225 ---- 35.70B 31.80A 31.80A 34.70 +1.40 33.30 30 2230 ---- 34.90B 31.10A 31.10A 33.90 +1.30 32.60 2235 ---- 34.20B 30.50A 30.50A 33.20 +1.40 31.80 2240 ---- 33.40B 29.80A 29.80A 32.40 +1.30 31.10 2245 ---- 32.70B 29.10A 29.10A 31.70 +1.20 30.50 2250 31.50 31.90B 28.40A 28.40A 31.00 +1.20 6 29.80 200 1793 2255 ---- 31.20B 27.90A 27.90A 30.30 +1.20 29.10 2260 ---- 30.50B 27.30A 27.30A 29.60 +1.10 28.50 2265 ---- 29.90B 26.70A 26.70A 29.00 +1.10 27.90 2270 ---- 29.20B 26.10A 26.10A 28.40 +1.10 27.30 2275 ---- 28.60B 25.50A 25.50A 27.70 +1.00 26.70 50 2280 ---- 28.00B 25.00A 25.00A 27.10 +1.00 26.10 2285 ---- 27.40B 24.50A 24.50A 26.60 +1.00 25.60 2290 ---- 26.80B 23.90A 23.90A 26.00 +1.00 25.00 2295 ---- 26.20B 23.40A 23.40A 25.40 +.90 24.50 2300 23.10 25.60B 22.40 22.50B 24.90 +.90 33 24.00 3 1474 2305 ---- 25.10B 22.40A 22.40A 24.40 +.90 23.50 2310 ---- 24.60B 21.90A 21.90A 23.80 +.80 23.00 174 2315 ---- 24.00B 21.50A 24.00B 23.30 +.80 22.50 2320 ---- 23.50B 21.00A 23.50B 22.80 +.80 22.00 2325 ---- 23.00B 20.60A 20.60A 22.40 +.80 21.60 674 2330 ---- 22.60B 20.20A 22.60B 21.90 +.80 21.10 2340 ---- 21.60B 19.40A 21.60B 21.00 +.70 20.30 2350 ---- 20.70B 18.60A 18.60A 20.10 +.70 19.40 917 2360 ---- 19.90B 17.80A 19.90B 19.30 +.60 18.70 2370 ---- 19.10B 17.20A 19.10B 18.60 +.70 17.90 2375 ---- 18.70B 16.90A 16.90A 18.20 +.60 17.60 89 2380 ---- 18.30B 16.60A 18.30B 17.80 +.60 17.20 2390 ---- 17.60B 15.90A 17.60B 17.10 +.50 16.60 2400 ---- 16.90B 15.30A 16.90B 16.40 +.50 15.90 2897 2410 ---- 16.30B 14.70A 16.30B 15.80 +.50 15.30 2420 ---- 15.60B 14.20A 15.60B 15.20 +.50 14.70 2425 ---- 15.30B 13.90A 15.30B 14.90 +.40 14.50 7 2430 ---- 15.00B 13.70A 15.00B 14.60 +.40 14.20 2450 ---- 13.90B 12.70A 12.70A 13.50 +.30 13.20 202 2475 ---- 12.60B 11.60A 12.60B 12.30 +.30 12.00 2500 10.30 11.50B 10.10 10.30B 11.20 +.20 11 11.00 1490 2525 ---- 10.50B 9.70A 10.50B 10.20 +.20 10.00 2 2550 ---- 9.60B 8.80A 9.60B 9.40 +.20 9.20 1 2575 ---- 8.80B 8.10A 8.10A 8.60 +.10 8.50 2600 ---- 8.10B 7.40A 8.10B 7.90 +.10 7.80 105 2625 ---- 7.40B 6.80A 6.80A 7.20 .00 7.20 2700 ---- 5.80B 5.30A 5.80B 5.60 .00 5.60 623 2800 ---- 4.20B 3.90A 4.20B 4.10 .00 4.10 692 3000 ---- 2.40B 2.20A 2.40B 2.30 .00 2.30 518 3500 ---- ---- ---- ---- .80 .00 .80 3 4000 ---- ---- ---- ---- .50 .00 .50 8 OG MAR24 Gold Option CALL 1250 ---- 791.80B ---- ---- 794.80 +10.00 784.80 1275 ---- 766.90B ---- ---- 769.80 +10.00 759.80 1300 ---- 742.00B ---- ---- 744.80 +10.00 734.80 1325 ---- 717.10B ---- ---- 719.80 +10.00 709.80 1350 ---- 692.30B ---- ---- 694.80 +10.00 684.80 1375 ---- 667.30B ---- ---- 669.80 +10.00 659.80 1400 ---- 642.50B ---- ---- 644.80 +10.00 634.80 1425 ---- 617.50B ---- ---- 619.80 +10.00 609.80 1440 ---- 602.60B ---- ---- 604.80 +10.00 594.80 1450 ---- 592.70B ---- ---- 594.80 +10.00 584.80 1460 ---- 582.70B ---- ---- 584.80 +10.00 574.80 1470 ---- 572.70B ---- ---- 574.80 +10.00 564.80 1475 ---- 567.80B ---- ---- 569.80 +10.00 559.80 1480 ---- 562.80B ---- ---- 564.80 +10.00 554.80 1490 ---- 552.80B ---- ---- 554.80 +10.00 544.80 1500 ---- 543.00B ---- ---- 544.80 +10.00 534.80 1510 ---- 532.90B ---- ---- 534.80 +10.00 524.80 1520 ---- 523.00B ---- ---- 524.80 +10.00 514.80 1525 ---- 518.00B ---- 511.30B 519.80 +10.00 509.80 1530 ---- 513.00B ---- ---- 514.80 +10.00 504.80 1540 ---- 503.10B ---- ---- 504.80 +10.00 494.80 1545 ---- 498.10B ---- ---- 499.80 +10.00 489.80 1550 ---- 493.20B ---- ---- 494.80 +10.00 484.80 1555 ---- 488.10B ---- ---- 489.80 +10.00 479.80 1560 ---- 483.20B ---- ---- 484.80 +10.00 474.80 1565 ---- 478.20B ---- 477.10B 479.80 +10.00 469.80 1570 ---- 473.20B ---- ---- 474.80 +10.00 464.80 1575 ---- 468.20B 454.80A 454.80A 469.80 +10.00 459.80 1580 ---- 463.30B ---- ---- 464.80 +10.00 454.80 1585 ---- 458.30B ---- 457.20B 459.80 +10.00 449.80 1590 ---- 453.30B ---- ---- 454.80 +10.00 444.80 1595 ---- 448.40B ---- ---- 449.80 +10.00 439.80 1600 ---- 449.60B 429.90A 429.90A 444.80 +10.00 434.80 1605 ---- 438.50B ---- ---- 439.80 +9.90 429.90 1610 ---- 433.50B ---- ---- 434.80 +9.90 424.90 1615 ---- 428.60B ---- ---- 429.90 +9.90 420.00 1620 ---- 423.70B ---- ---- 424.90 +9.80 415.10 1625 ---- 424.80B 405.50A 405.50A 420.00 +9.80 410.20 12 1630 ---- 413.90B ---- ---- 415.10 +9.80 405.30 1635 ---- 409.00B ---- ---- 410.10 +9.70 400.40 1640 ---- 404.10B ---- ---- 405.20 +9.70 395.50 1645 ---- 399.20B ---- ---- 400.40 +9.70 390.70 1650 ---- 400.40B 381.30A 381.30A 395.50 +9.70 385.80 10 1655 ---- 389.50B ---- ---- 390.60 +9.60 381.00 1660 ---- 384.70B ---- ---- 385.80 +9.60 376.20 1665 ---- 379.90B ---- ---- 381.00 +9.60 371.40 1670 ---- 375.10B ---- 374.10B 376.10 +9.50 366.60 1675 ---- 376.20B 357.40A 357.40A 371.30 +9.40 361.90 1680 ---- 365.60B ---- ---- 366.60 +9.50 357.10 1685 ---- 360.90B ---- ---- 361.80 +9.40 352.40 1690 ---- 356.10B ---- 355.20B 357.00 +9.30 347.70 1695 ---- 351.40B ---- 350.50B 352.30 +9.40 342.90 1700 ---- 352.40B 333.90A 333.90A 347.60 +9.30 338.30 7 1705 ---- 343.70B ---- ---- 342.90 +9.30 333.60 1710 ---- 339.00B ---- ---- 338.20 +9.30 328.90 1715 ---- 334.40B ---- ---- 333.50 +9.20 324.30 1720 ---- 329.70B ---- ---- 328.80 +9.10 319.70 1725 ---- 329.00B 310.80A 310.80A 324.20 +9.10 315.10 1730 ---- 320.50B ---- ---- 319.60 +9.10 310.50 1735 ---- 315.90B ---- 313.40B 315.00 +9.10 305.90 1740 ---- 311.40B ---- 308.90B 310.40 +9.00 301.40 1745 ---- 306.80B 292.60A 292.60A 305.80 +8.90 296.90 1750 ---- 306.00B 288.10A 288.10A 301.30 +8.90 292.40 1755 ---- 297.80B 283.60A 283.60A 296.80 +8.90 287.90 1760 ---- 297.00B 279.20A 279.20A 292.30 +8.90 283.40 1765 ---- 292.50B 274.80A 274.80A 287.80 +8.80 279.00 1770 ---- 288.00B 270.40A 270.40A 283.40 +8.80 274.60 1775 ---- 283.50B 266.00A 266.00A 279.00 +8.80 270.20 1780 ---- 279.10B 261.70A 261.70A 274.60 +8.70 265.90 1785 ---- 274.70B 257.40A 257.40A 270.20 +8.60 261.60 1790 ---- 270.30B 253.10A 253.10A 265.90 +8.60 257.30 1795 ---- 266.00B 248.80A 248.80A 261.50 +8.50 253.00 1800 ---- 261.70B 244.60A 244.60A 257.20 +8.40 248.80 1805 ---- 257.40B 240.40A 240.40A 253.00 +8.40 244.60 1810 ---- 253.10B 236.30A 236.30A 248.70 +8.30 240.40 1815 ---- 248.90B 232.20A 232.20A 244.50 +8.30 236.20 1820 ---- 244.70B 228.10A 228.10A 240.40 +8.30 232.10 1825 ---- 240.50B 224.00A 224.00A 236.20 +8.10 228.10 1830 ---- 236.40B 220.00A 220.00A 232.10 +8.10 224.00 1835 ---- 232.30B 216.00A 216.00A 228.00 +8.00 220.00 1840 ---- 228.20B 212.10A 212.10A 224.00 +8.00 216.00 1845 ---- 224.20B 208.20A 208.20A 220.00 +7.90 212.10 1850 ---- 220.20B 204.30A 204.30A 216.00 +7.80 208.20 1855 ---- 216.20B 200.50A 200.50A 212.10 +7.70 204.40 1860 ---- 212.30B 196.70A 196.70A 208.20 +7.70 200.50 1865 ---- 208.40B 193.00A 193.00A 204.30 +7.50 196.80 1870 ---- 204.60B 189.30A 189.30A 200.50 +7.50 193.00 1875 ---- 200.80B 185.60A 185.60A 196.70 +7.30 189.40 1880 ---- 197.00B 182.00A 182.00A 193.00 +7.30 185.70 1885 ---- 193.30B 178.40A 178.40A 189.30 +7.20 182.10 1890 ---- 189.60B 174.90A 174.90A 185.60 +7.00 178.60 1895 ---- 186.00B 171.40A 171.40A 182.00 +7.00 175.00 1900 ---- 182.40B 168.00A 168.00A 178.50 +6.90 171.60 328 1905 ---- 178.90B 164.60A 164.60A 175.00 +6.80 168.20 1910 ---- 175.40B 161.30A 161.30A 171.50 +6.70 164.80 1915 ---- 171.90B 158.00A 158.00A 168.10 +6.60 161.50 1920 ---- 168.50B 154.70A 154.70A 164.80 +6.60 158.20 1925 ---- 165.20B 151.50A 151.50A 161.50 +6.50 155.00 2 1930 ---- 161.90B 148.40A 148.40A 158.30 +6.50 151.80 1935 ---- 158.60B 145.30A 145.30A 155.10 +6.40 148.70 1940 ---- 155.40B 142.30A 142.30A 152.00 +6.30 145.70 1945 ---- 152.20B 139.30A 139.30A 148.90 +6.20 142.70 1950 ---- 149.10B 136.30A 136.30A 145.90 +6.20 139.70 120 1955 ---- 146.10B 133.40A 133.40A 142.90 +6.10 136.80 1960 ---- 143.10B 130.60A 130.60A 139.90 +6.00 133.90 1965 ---- 140.10B 127.80A 127.80A 137.00 +5.90 131.10 1970 ---- 137.20B 125.10A 125.10A 134.20 +5.90 128.30 1975 ---- 134.30B 122.30A 122.30A 131.40 +5.80 125.60 1 1980 ---- 131.50B 119.70A 119.70A 128.60 +5.60 123.00 1985 ---- 128.80B 117.20A 117.20A 125.90 +5.50 120.40 1990 ---- 126.00B 114.60A 114.60A 123.20 +5.40 117.80 1995 ---- 123.40B 112.10A 112.10A 120.60 +5.30 115.30 2000 ---- 120.80B 109.60A 109.60A 118.00 +5.20 112.80 1 2005 ---- 118.20B 107.30A 107.30A 115.50 +5.10 110.40 2010 ---- 115.70B 105.00A 105.00A 113.00 +5.00 108.00 120 2015 ---- 113.20B 102.70A 102.70A 110.60 +4.90 105.70 2020 ---- 110.80B 100.40A 100.40A 108.20 +4.80 103.40 2025 ---- 108.40B 98.00A 98.00A 105.90 +4.70 101.20 2030 ---- 106.10B 96.10A 96.10A 103.60 +4.60 99.00 2035 ---- 103.80B 94.00A 94.00A 101.30 +4.40 96.90 2040 ---- 101.60B 91.90A 91.90A 99.20 +4.40 94.80 2045 ---- 99.40B 89.90A 89.90A 97.00 +4.20 92.80 2050 ---- 97.30B 87.70A 87.70A 94.90 +4.10 90.80 11 2055 ---- 95.20B 86.00A 86.00A 92.80 +4.00 88.80 61 2060 ---- 93.10B 84.20A 84.20A 90.80 +3.90 86.90 2065 ---- 91.10B 82.30A 82.30A 88.90 +3.90 85.00 2070 ---- 89.20B 80.50A 80.50A 86.90 +3.70 83.20 30 2075 ---- 87.30B 78.50A 78.50A 85.10 +3.70 81.40 6 2080 ---- 85.40B 77.10A 77.10A 83.20 +3.50 79.70 2085 ---- 83.60B 75.40A 75.40A 81.40 +3.50 77.90 2090 ---- 81.80B 73.80A 73.80A 79.70 +3.40 76.30 2095 ---- 80.00B 72.20A 72.20A 78.00 +3.40 74.60 2100 ---- 78.30B 70.30A 70.30A 76.30 +3.30 73.00 725 2105 ---- 76.60B 69.10A 69.10A 74.70 +3.20 71.50 2110 ---- 75.00B 67.60A 67.60A 73.10 +3.10 70.00 2115 ---- 73.40B 66.20A 66.20A 71.50 +3.00 68.50 2120 ---- 71.80B 64.80A 64.80A 70.00 +3.00 67.00 2125 ---- 70.30B 63.10A 63.10A 68.50 +2.90 65.60 169 2130 ---- 68.80B 62.00A 62.00A 67.00 +2.80 64.20 2135 ---- 67.40B 60.70A 60.70A 65.60 +2.70 62.90 2140 ---- 65.90B 59.40A 59.40A 64.20 +2.70 61.50 2145 ---- 64.60B 58.20A 58.20A 62.90 +2.70 60.20 2150 ---- 63.20B 56.70A 56.70A 61.50 +2.50 59.00 548 3508 2155 ---- 61.90B 55.80A 55.80A 60.20 +2.50 57.70 2160 ---- 60.60B 54.60A 54.60A 59.00 +2.50 56.50 1 2165 ---- 59.30B 53.50A 53.50A 57.80 +2.40 55.40 5 2170 ---- 58.10B 52.40A 52.40A 56.50 +2.30 54.20 2175 ---- 56.90B 51.00A 51.00A 55.40 +2.30 53.10 250 2180 ---- 55.70B 50.20A 50.20A 54.20 +2.20 52.00 2185 ---- 54.60B 49.20A 49.20A 53.10 +2.20 50.90 2190 ---- 53.40B 48.20A 48.20A 52.00 +2.10 49.90 2195 ---- 52.30B 47.20A 52.30B 50.90 +2.10 48.80 2200 ---- 51.30B 46.00A 46.00A 49.90 +2.00 47.90 6524 2205 ---- 50.20B 45.30A 50.20B 48.80 +1.90 46.90 2210 ---- 49.20B 44.30A 49.20B 47.80 +1.90 45.90 2215 ---- 48.20B 43.40A 48.20B 46.90 +1.90 45.00 2220 ---- 47.20B 42.50A 47.20B 45.90 +1.80 44.10 2225 ---- 46.20B 41.50A 41.50A 45.00 +1.80 43.20 7 2230 ---- 45.30B 40.80A 45.30B 44.10 +1.80 42.30 2235 ---- 44.40B 40.00A 44.40B 43.20 +1.70 41.50 2240 ---- 43.50B 39.20A 43.50B 42.30 +1.60 40.70 2245 ---- 42.60B 38.40A 42.60B 41.50 +1.60 39.90 2250 ---- 41.70B 37.50A 37.50A 40.60 +1.50 39.10 5 5 2255 ---- 40.90B 36.90A 40.90B 39.80 +1.50 38.30 2260 ---- 40.10B 36.20A 40.10B 39.00 +1.50 37.50 1 2265 ---- 39.30B 35.50A 39.30B 38.20 +1.40 36.80 2270 ---- 38.50B 34.80A 38.50B 37.50 +1.40 36.10 1 2275 ---- 37.70B 34.00A 34.00A 36.80 +1.40 35.40 400 2280 ---- 37.00B 33.40A 37.00B 36.00 +1.30 34.70 2285 ---- 36.30B 32.80A 36.30B 35.30 +1.30 34.00 2290 ---- 35.60B 32.10A 35.60B 34.60 +1.20 33.40 2295 ---- 34.90B 31.50A 34.90B 34.00 +1.30 32.70 2300 ---- 34.20B 30.90A 30.90A 33.30 +1.20 32.10 24 2305 ---- 33.50B 30.30A 33.50B 32.60 +1.10 31.50 2310 ---- 32.90B 29.70A 32.90B 32.00 +1.10 30.90 2315 ---- 32.20B 29.20A 32.20B 31.40 +1.10 30.30 2320 ---- 31.60B 28.60A 31.60B 30.80 +1.10 29.70 2325 ---- 31.00B 28.10A 28.10A 30.20 +1.00 29.20 12 2330 ---- 30.40B 27.50A 30.40B 29.60 +1.00 28.60 6 2335 ---- 29.80B 27.00A 29.80B 29.10 +1.00 28.10 2340 ---- 29.30B 26.50A 29.30B 28.50 +.90 27.60 2345 ---- 28.70B 26.00A 28.70B 28.00 +.90 27.10 2350 ---- 28.20B 25.50A 25.50A 27.40 +.80 26.60 5 147 2360 ---- 27.10B 24.60A 27.10B 26.40 +.80 25.60 2370 ---- 26.10B 23.70A 26.10B 25.40 +.70 24.70 2375 ---- 25.60B 23.30A 23.30A 25.00 +.80 24.20 21 2380 ---- 25.20B 22.80A 25.20B 24.50 +.70 23.80 2390 ---- 24.20B 22.00A 24.20B 23.60 +.70 22.90 2400 ---- 23.40B 21.20A 21.20A 22.70 +.60 22.10 10000 2410 ---- 22.50B 20.50A 22.50B 21.90 +.60 21.30 2420 ---- 21.70B 19.80A 21.70B 21.10 +.50 20.60 2425 ---- 21.30B 19.40A 19.40A 20.80 +.60 20.20 2430 ---- 20.90B 19.10A 20.90B 20.40 +.50 19.90 85 2440 ---- 20.20B 18.40A 20.20B 19.70 +.50 19.20 2450 ---- 19.50B 17.80A 19.50B 19.00 +.50 18.50 62 2475 ---- 17.90B 16.30A 16.30A 17.40 +.40 17.00 26 2500 ---- 16.40B 15.00A 16.40B 15.90 +.30 15.60 799 2525 ---- 15.00B 13.90A 15.00B 14.60 +.20 14.40 130 2550 ---- 13.80B 12.80A 13.80B 13.40 +.20 13.20 1 2575 ---- 12.80B 11.80A 12.80B 12.30 +.10 12.20 49 2600 ---- 11.80B 10.90A 11.80B 11.40 +.10 11.30 382 2625 ---- 10.90B 10.10A 10.90B 10.50 +.10 10.40 71 2750 ---- 7.40B 7.00A 7.40B 7.20 .00 7.20 900 2975 ---- ---- 3.80A 3.80A 4.00 -.10 4.10 25 3000 3.90 3.90 3.60 3.60 3.70 -.10 4 3.80 550 3250 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 20 3500 ---- ---- ---- ---- 1.40 -.10 1.50 7 4000 ---- ---- ---- ---- .70 -.10 .80 OG APR24 Gold Option CALL 1250 ---- 790.40B ---- ---- 794.80 +10.00 784.80 1275 ---- 765.40B ---- ---- 769.80 +10.00 759.80 1300 ---- 740.70B ---- ---- 744.80 +10.00 734.80 1325 ---- 715.70B ---- ---- 719.80 +10.00 709.80 1350 ---- 690.90B ---- ---- 694.80 +10.00 684.80 1375 ---- 665.90B ---- ---- 669.80 +10.00 659.80 1400 ---- 641.20B ---- ---- 644.80 +10.00 634.80 1425 ---- 616.20B ---- ---- 619.80 +10.00 609.80 1440 ---- 601.30B ---- ---- 604.80 +10.00 594.80 1450 ---- 591.40B ---- ---- 594.80 +10.00 584.80 1460 ---- 581.40B ---- ---- 584.80 +10.00 574.80 1470 ---- 571.40B ---- ---- 574.80 +10.00 564.80 1475 ---- 566.40B ---- ---- 569.80 +10.00 559.80 1480 ---- 561.50B ---- ---- 564.80 +10.00 554.80 1490 ---- 551.50B ---- ---- 554.80 +10.00 544.80 1500 ---- 541.70B ---- ---- 544.80 +10.00 534.80 1510 ---- 531.60B ---- ---- 534.80 +10.00 524.80 1520 ---- 521.70B ---- ---- 524.80 +10.00 514.80 1525 ---- 516.70B ---- ---- 519.80 +10.00 509.80 1530 ---- 511.70B ---- ---- 514.80 +10.00 504.80 1540 ---- 501.80B ---- ---- 504.80 +10.00 494.80 1545 ---- 496.80B ---- ---- 499.80 +10.00 489.80 1550 ---- 492.00B ---- ---- 494.80 +10.00 484.80 1555 ---- 486.90B ---- ---- 489.80 +10.00 479.80 1560 ---- 481.90B ---- ---- 484.80 +10.00 474.80 1565 ---- 476.90B ---- ---- 479.80 +10.00 469.80 1570 ---- 472.00B ---- ---- 474.80 +10.00 464.80 1575 ---- 474.40B 455.00A 455.00A 469.80 +10.00 459.80 1580 ---- 462.10B ---- ---- 464.80 +10.00 454.80 1585 ---- 457.10B ---- ---- 459.80 +10.00 449.80 1590 ---- 452.10B ---- ---- 454.80 +9.90 444.90 1595 ---- 447.20B ---- ---- 449.80 +9.90 439.90 1600 ---- 449.50B 430.50A 430.50A 444.90 +9.90 435.00 1605 ---- 437.40B ---- ---- 439.90 +9.80 430.10 1610 ---- 432.50B ---- ---- 435.00 +9.80 425.20 1615 ---- 427.60B ---- ---- 430.10 +9.80 420.30 1620 ---- 422.70B ---- ---- 425.20 +9.80 415.40 1625 ---- 425.10B 406.20A 406.20A 420.30 +9.70 410.60 1630 ---- 413.00B ---- ---- 415.40 +9.70 405.70 1635 ---- 408.20B ---- ---- 410.60 +9.70 400.90 1640 ---- 403.30B ---- ---- 405.70 +9.60 396.10 1645 ---- 398.50B ---- ---- 400.90 +9.70 391.20 1650 ---- 400.80B 382.20A 382.20A 396.10 +9.60 386.50 13 1655 ---- 389.00B ---- ---- 391.30 +9.60 381.70 1660 ---- 384.20B ---- ---- 386.50 +9.60 376.90 1665 ---- 379.50B ---- ---- 381.70 +9.50 372.20 1670 ---- 374.70B ---- ---- 377.00 +9.60 367.40 1675 ---- 376.90B 358.60A 358.60A 372.20 +9.50 362.70 1680 ---- 367.00B ---- ---- 367.50 +9.50 358.00 1685 ---- 360.60B ---- ---- 362.80 +9.50 353.30 1690 ---- 357.70B ---- 355.70B 358.10 +9.40 348.70 1695 ---- 353.00B ---- ---- 353.40 +9.40 344.00 1700 ---- 353.40B 335.30A 335.30A 348.70 +9.30 339.40 1705 ---- 343.70B ---- ---- 344.10 +9.30 334.80 1710 ---- 339.10B ---- ---- 339.40 +9.20 330.20 1715 ---- 334.50B ---- 332.50B 334.80 +9.20 325.60 1720 ---- 330.00B ---- ---- 330.20 +9.10 321.10 1725 ---- 330.20B 312.50A 312.50A 325.70 +9.10 316.60 1730 ---- 320.90B 308.00A 308.00A 321.10 +9.10 312.00 1735 ---- 316.40B 303.50A 303.50A 316.60 +9.00 307.60 1740 ---- 313.80B 299.10A 299.10A 312.10 +9.00 303.10 1745 ---- 312.10B 294.60A 294.60A 307.60 +8.90 298.70 2 1750 ---- 307.60B 290.20A 290.20A 303.10 +8.90 294.20 1755 ---- 303.10B 285.80A 285.80A 298.70 +8.90 289.80 1760 ---- 298.70B 281.50A 281.50A 294.30 +8.80 285.50 1765 ---- 294.30B 277.20A 277.20A 289.90 +8.80 281.10 1770 ---- 289.90B 272.90A 272.90A 285.50 +8.70 276.80 1775 ---- 285.50B 268.60A 268.60A 281.20 +8.70 272.50 1780 ---- 281.20B 264.30A 264.30A 276.90 +8.70 268.20 1785 ---- 276.90B 260.10A 260.10A 272.60 +8.60 264.00 1790 ---- 272.60B 255.90A 255.90A 268.30 +8.50 259.80 1795 ---- 268.30B 251.80A 251.80A 264.10 +8.50 255.60 1800 ---- 264.10B 247.60A 247.60A 259.90 +8.40 251.50 1805 ---- 259.90B 243.50A 243.50A 255.70 +8.30 247.40 1810 ---- 255.70B 239.50A 239.50A 251.50 +8.20 243.30 1815 ---- 251.60B 235.50A 235.50A 247.40 +8.20 239.20 1820 ---- 247.50B 231.50A 231.50A 243.40 +8.20 235.20 1825 ---- 243.40B 227.50A 227.50A 239.30 +8.00 231.30 1830 ---- 239.40B 223.60A 223.60A 235.30 +8.00 227.30 1835 ---- 235.40B 219.70A 219.70A 231.30 +7.90 223.40 1840 ---- 231.40B 215.90A 215.90A 227.40 +7.80 219.60 1845 ---- 227.50B 212.10A 212.10A 223.50 +7.80 215.70 1850 ---- 223.60B 208.30A 208.30A 219.60 +7.70 211.90 1855 ---- 219.70B 204.60A 204.60A 215.80 +7.60 208.20 1860 ---- 215.90B 200.90A 200.90A 212.00 +7.50 204.50 1865 ---- 212.10B 197.20A 197.20A 208.20 +7.40 200.80 1870 ---- 208.40B 193.60A 193.60A 204.50 +7.30 197.20 1875 ---- 204.70B 190.10A 190.10A 200.90 +7.30 193.60 1880 ---- 201.00B 186.60A 186.60A 197.20 +7.10 190.10 1885 ---- 197.40B 183.10A 183.10A 193.60 +7.00 186.60 1890 ---- 193.80B 179.60A 179.60A 190.10 +7.00 183.10 1895 ---- 190.30B 176.30A 176.30A 186.60 +6.90 179.70 1900 ---- 186.80B 172.90A 172.90A 183.20 +6.80 176.40 1 1905 ---- 183.40B 169.60A 169.60A 179.80 +6.80 173.00 1910 ---- 180.00B 166.40A 166.40A 176.40 +6.60 169.80 1915 ---- 176.60B 163.20A 163.20A 173.10 +6.60 166.50 1920 ---- 173.30B 160.00A 160.00A 169.80 +6.40 163.40 1925 ---- 170.00B 156.90A 156.90A 166.60 +6.40 160.20 1930 ---- 166.80B 153.80A 153.80A 163.50 +6.40 157.10 1935 ---- 163.60B 150.80A 150.80A 160.30 +6.20 154.10 1940 ---- 160.50B 147.80A 147.80A 157.30 +6.20 151.10 1945 ---- 157.40B 144.90A 144.90A 154.20 +6.00 148.20 1950 ---- 154.40B 142.00A 142.00A 151.20 +5.90 145.30 1955 ---- 151.40B 139.20A 139.20A 148.30 +5.90 142.40 1960 ---- 148.50B 136.40A 136.40A 145.40 +5.80 139.60 1965 ---- 145.60B 133.70A 133.70A 142.60 +5.70 136.90 1970 ---- 142.70B 131.00A 131.00A 139.70 +5.60 134.10 1975 ---- 139.90B 128.30A 128.30A 137.00 +5.50 131.50 1980 ---- 137.20B 125.80A 125.80A 134.30 +5.40 128.90 1985 ---- 134.50B 123.10A 123.10A 131.60 +5.30 126.30 1990 ---- 131.80B 120.70A 120.70A 129.00 +5.20 123.80 1995 ---- 129.20B 118.30A 118.30A 126.40 +5.10 121.30 2000 ---- 126.60B 115.70A 115.70A 123.90 +5.00 118.90 21 2005 ---- 124.10B 113.50A 113.50A 121.40 +4.90 116.50 2010 ---- 121.60B 111.20A 111.20A 119.00 +4.90 114.10 2015 ---- 119.20B 108.90A 108.90A 116.60 +4.80 111.80 2020 ---- 116.80B 106.70A 106.70A 114.20 +4.60 109.60 2025 ---- 114.50B 104.40A 104.40A 112.00 +4.60 107.40 2030 ---- 112.20B 102.40A 102.40A 109.70 +4.50 105.20 210 2035 ---- 109.90B 100.30A 100.30A 107.50 +4.40 103.10 2040 ---- 107.70B 98.30A 98.30A 105.30 +4.30 101.00 2045 ---- 105.60B 96.30A 96.30A 103.20 +4.20 99.00 2050 ---- 103.50B 94.10A 94.10A 101.10 +4.10 97.00 440 2055 ---- 101.40B 92.40A 92.40A 99.10 +4.10 95.00 2060 ---- 99.30B 90.50A 90.50A 97.10 +4.00 93.10 2065 ---- 97.40B 88.70A 88.70A 95.10 +3.80 91.30 2070 ---- 95.40B 86.90A 86.90A 93.20 +3.80 89.40 1 2075 ---- 93.50B 84.90A 84.90A 91.40 +3.80 87.60 2080 ---- 91.60B 83.40A 83.40A 89.50 +3.60 85.90 2085 ---- 89.80B 81.80A 81.80A 87.70 +3.50 84.20 2090 ---- 88.00B 80.10A 80.10A 86.00 +3.50 82.50 2095 ---- 86.30B 78.50A 78.50A 84.30 +3.40 80.90 2100 ---- 84.60B 76.70A 76.70A 82.60 +3.30 79.30 1 817 2105 ---- 82.90B 75.40A 75.40A 81.00 +3.30 77.70 2110 ---- 81.20B 73.90A 81.20B 79.40 +3.30 76.10 2115 ---- 79.60B 72.50A 79.60B 77.80 +3.20 74.60 2120 ---- 78.10B 71.00A 71.00A 76.30 +3.10 73.20 2125 ---- 76.50B 69.30A 69.30A 74.80 +3.10 71.70 25 2130 ---- 75.00B 68.30A 75.00B 73.30 +3.00 70.30 2135 ---- 73.50B 66.90A 66.90A 71.80 +2.80 69.00 2140 ---- 72.10B 65.60A 72.10B 70.40 +2.80 67.60 2145 ---- 70.70B 64.30A 70.70B 69.10 +2.80 66.30 2150 ---- 69.30B 62.80A 62.80A 67.70 +2.70 65.00 95 2155 ---- 68.00B 61.90A 68.00B 66.40 +2.60 63.80 2160 ---- 66.70B 60.70A 66.70B 65.10 +2.60 62.50 2165 ---- 65.40B 59.50A 65.40B 63.90 +2.60 61.30 2170 ---- 64.10B 58.40A 64.10B 62.60 +2.40 60.20 2175 ---- 62.90B 57.00A 57.00A 61.40 +2.40 59.00 2180 ---- 61.70B 56.20A 61.70B 60.20 +2.30 57.90 2185 ---- 60.50B 55.10A 60.50B 59.10 +2.30 56.80 2190 ---- 59.40B 54.00A 59.40B 57.90 +2.20 55.70 2195 ---- 58.20B 53.00A 58.20B 56.80 +2.10 54.70 2200 ---- 57.10B 51.80A 51.80A 55.80 +2.20 53.60 508 2205 ---- 56.10B 51.00A 56.10B 54.70 +2.10 52.60 2210 ---- 55.00B 50.10A 55.00B 53.70 +2.00 51.70 2215 ---- 54.00B 49.10A 54.00B 52.60 +1.90 50.70 2220 ---- 53.00B 48.20A 53.00B 51.70 +1.90 49.80 2225 ---- 52.00B 47.10A 47.10A 50.70 +1.90 48.80 2230 ---- 51.00B 46.40A 51.00B 49.70 +1.80 47.90 2235 ---- 50.00B 45.60A 50.00B 48.80 +1.80 47.00 2240 ---- 49.10B 44.70A 49.10B 47.90 +1.70 46.20 2245 ---- 48.20B 43.90A 48.20B 47.00 +1.70 45.30 2250 ---- 47.30B 43.00A 43.00A 46.10 +1.60 44.50 339 2255 ---- 46.40B 42.30A 46.40B 45.30 +1.60 43.70 2260 ---- 45.60B 41.50A 45.60B 44.40 +1.50 42.90 2265 ---- 44.70B 40.80A 44.70B 43.60 +1.50 42.10 2270 ---- 43.90B 40.00A 43.90B 42.80 +1.40 41.40 2275 ---- 43.10B 39.20A 43.10B 42.10 +1.50 40.60 2280 ---- 42.30B 38.60A 42.30B 41.30 +1.40 39.90 2285 ---- 41.60B 37.90A 41.60B 40.50 +1.30 39.20 2290 ---- 40.80B 37.20A 40.80B 39.80 +1.30 38.50 2295 ---- 40.10B 36.50A 40.10B 39.10 +1.30 37.80 2300 ---- 39.30B 35.90A 39.30B 38.40 +1.30 37.10 337 2305 ---- 38.60B 35.20A 38.60B 37.70 +1.20 36.50 2310 ---- 37.90B 34.60A 37.90B 37.00 +1.20 35.80 2315 ---- 37.30B 34.00A 37.30B 36.40 +1.20 35.20 2320 ---- 36.60B 33.40A 36.60B 35.70 +1.10 34.60 2325 ---- 35.90B 32.80A 35.90B 35.10 +1.20 33.90 2330 ---- 35.30B 32.20A 35.30B 34.40 +1.10 33.30 2335 ---- 34.70B 31.70A 34.70B 33.80 +1.00 32.80 2340 ---- 34.10B 31.10A 34.10B 33.20 +1.00 32.20 2345 ---- 33.50B 30.60A 33.50B 32.70 +1.10 31.60 2350 ---- 32.90B 30.10A 32.90B 32.10 +1.00 31.10 7500 2360 ---- 31.70B 29.00A 31.70B 31.00 +1.00 30.00 2370 ---- 30.70B 28.00A 30.70B 29.90 +.90 29.00 2375 ---- 30.10B 27.60A 30.10B 29.40 +.90 28.50 2380 ---- 29.60B 27.10A 29.60B 28.90 +.90 28.00 2390 ---- 28.60B 26.20A 28.60B 27.90 +.80 27.10 2400 ---- 27.60B 25.30A 27.60B 27.00 +.80 26.20 676 2410 ---- 26.70B 24.50A 26.70B 26.10 +.80 25.30 2420 ---- 25.80B 23.70A 25.80B 25.20 +.70 24.50 2425 ---- 25.40B 23.30A 25.40B 24.80 +.70 24.10 2430 ---- 25.00B 22.90A 25.00B 24.40 +.70 23.70 100 2440 ---- 24.10B 22.20A 24.10B 23.60 +.70 22.90 2450 ---- 23.30B 21.40A 23.30B 22.80 +.70 22.10 6260 2475 ---- 21.50B 19.80A 21.50B 21.00 +.60 20.40 2500 ---- 19.80B 18.30A 19.80B 19.30 +.50 18.80 10 2203 2525 ---- 18.30B 17.00A 18.30B 17.90 +.50 17.40 2550 ---- 16.90B 15.70A 16.90B 16.50 +.40 16.10 2575 ---- 15.70B 14.60A 15.70B 15.30 +.40 14.90 2600 ---- 14.60B 13.60A 14.60B 14.20 +.40 13.80 40 2625 ---- 13.50B 12.60A 13.50B 13.10 +.20 12.90 10 10 2700 ---- 10.90B 10.30A 10.90B 10.60 +.20 10.40 3000 ---- 5.10B 4.80A 5.10B 5.00 +.10 4.90 72 3400 ---- ---- 2.20A 2.20A 2.30 .00 2.30 208 4000 ---- ---- ---- ---- 1.10 .00 1.10 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 812.10 +10.20 801.90 1275 ---- ---- ---- ---- 787.10 +10.20 776.90 1300 ---- ---- ---- ---- 762.10 +10.20 751.90 1325 ---- ---- ---- ---- 737.10 +10.20 726.90 1350 ---- ---- ---- ---- 712.10 +10.20 701.90 1375 ---- ---- ---- ---- 687.10 +10.20 676.90 1400 ---- ---- ---- ---- 662.10 +10.20 651.90 1425 ---- ---- ---- ---- 637.10 +10.20 626.90 1450 ---- ---- ---- ---- 612.10 +10.20 601.90 1460 ---- ---- ---- ---- 602.10 +10.20 591.90 1470 ---- ---- ---- ---- 592.10 +10.20 581.90 1475 ---- ---- ---- ---- 587.10 +10.20 576.90 1480 ---- ---- ---- ---- 582.10 +10.20 571.90 1490 ---- ---- ---- ---- 572.10 +10.20 561.90 1500 ---- ---- ---- ---- 562.10 +10.20 551.90 1510 ---- ---- ---- ---- 552.10 +10.20 541.90 1520 ---- ---- ---- ---- 542.10 +10.20 531.90 1525 ---- ---- ---- ---- 537.10 +10.20 526.90 1530 ---- ---- ---- ---- 532.10 +10.20 521.90 1540 ---- ---- ---- ---- 522.10 +10.20 511.90 1545 ---- ---- ---- ---- 517.10 +10.20 506.90 1550 ---- ---- 497.10A 497.10A 512.10 +10.20 501.90 1555 ---- ---- ---- ---- 507.10 +10.20 496.90 1560 ---- ---- ---- ---- 502.10 +10.20 491.90 1565 ---- ---- ---- ---- 497.10 +10.20 486.90 1570 ---- ---- ---- ---- 492.10 +10.20 481.90 1575 ---- 491.70B 472.20A 472.20A 487.10 +10.20 476.90 1580 ---- ---- ---- ---- 482.10 +10.20 471.90 1585 ---- ---- ---- ---- 477.10 +10.10 467.00 1590 ---- ---- ---- ---- 472.20 +10.10 462.10 1595 ---- ---- ---- ---- 467.20 +10.10 457.10 1600 ---- 466.90B 447.80A 447.80A 462.30 +10.10 452.20 1605 ---- ---- ---- ---- 457.30 +10.00 447.30 1610 ---- ---- ---- ---- 452.40 +10.00 442.40 1615 ---- ---- ---- ---- 447.50 +9.90 437.60 1620 ---- ---- ---- ---- 442.60 +9.90 432.70 1625 ---- 442.50B 423.50A 423.50A 437.80 +9.90 427.90 1630 ---- ---- ---- ---- 432.90 +9.90 423.00 1635 ---- ---- ---- ---- 428.10 +9.90 418.20 1640 ---- ---- ---- ---- 423.20 +9.80 413.40 1645 ---- ---- ---- ---- 418.40 +9.80 408.60 1650 ---- 418.30B 399.70A 399.70A 413.60 +9.70 403.90 1655 ---- ---- ---- ---- 408.80 +9.70 399.10 1660 ---- ---- ---- ---- 404.00 +9.60 394.40 1665 ---- ---- ---- ---- 399.30 +9.60 389.70 1670 ---- ---- ---- ---- 394.50 +9.60 384.90 1675 ---- 394.50B 376.10A 376.10A 389.80 +9.60 380.20 1680 ---- ---- ---- ---- 385.10 +9.50 375.60 1685 ---- ---- ---- ---- 380.40 +9.50 370.90 1690 ---- ---- ---- ---- 375.70 +9.40 366.30 1695 ---- ---- ---- ---- 371.10 +9.50 361.60 1700 ---- 371.00B 353.00A 353.00A 366.40 +9.40 357.00 6 1705 ---- ---- ---- ---- 361.80 +9.40 352.40 1710 ---- ---- ---- ---- 357.20 +9.40 347.80 1715 ---- ---- ---- ---- 352.60 +9.30 343.30 1720 ---- ---- ---- ---- 348.00 +9.20 338.80 1725 ---- 348.00B 330.30A 330.30A 343.50 +9.30 334.20 1730 ---- 332.20B 325.80A 325.80A 338.90 +9.20 329.70 1735 ---- 333.50B 321.40A 321.40A 334.40 +9.10 325.30 1740 ---- 334.40B 316.90A 316.90A 329.90 +9.10 320.80 1745 ---- 329.90B 312.50A 312.50A 325.50 +9.10 316.40 1750 ---- 325.40B 308.20A 308.20A 321.00 +9.00 312.00 1755 ---- 321.00B 303.80A 303.80A 316.60 +9.00 307.60 1760 ---- 316.60B 299.50A 299.50A 312.20 +9.00 303.20 1765 ---- 312.20B 295.20A 295.20A 307.80 +8.90 298.90 1770 ---- 307.80B 290.90A 290.90A 303.50 +8.90 294.60 1775 ---- 303.40B 286.60A 286.60A 299.10 +8.80 290.30 1780 ---- 299.10B 282.40A 282.40A 294.80 +8.80 286.00 1785 ---- 294.80B 278.20A 278.20A 290.60 +8.80 281.80 1790 ---- 290.50B 274.00A 274.00A 286.30 +8.70 277.60 1795 ---- 286.30B 269.80A 269.80A 282.10 +8.70 273.40 1800 ---- 282.10B 265.70A 265.70A 277.90 +8.60 269.30 1805 ---- 277.90B 261.60A 261.60A 273.70 +8.50 265.20 1810 ---- 273.70B 257.60A 257.60A 269.60 +8.50 261.10 1815 ---- 269.60B 253.60A 253.60A 265.50 +8.40 257.10 1820 ---- 265.50B 249.60A 249.60A 261.40 +8.30 253.10 1825 ---- 261.40B 245.60A 245.60A 257.40 +8.30 249.10 1830 ---- 257.40B 241.70A 241.70A 253.40 +8.20 245.20 1835 ---- 253.40B 237.80A 237.80A 249.40 +8.10 241.30 1840 ---- 249.40B 233.90A 233.90A 245.40 +8.00 237.40 1845 ---- 245.40B 230.10A 230.10A 241.50 +7.90 233.60 1850 ---- 241.50B 226.30A 226.30A 237.60 +7.80 229.80 1855 ---- 237.70B 222.60A 222.60A 233.80 +7.80 226.00 1860 ---- 233.80B 218.90A 218.90A 230.00 +7.70 222.30 1865 ---- 230.00B 215.20A 215.20A 226.20 +7.60 218.60 1870 ---- 226.30B 211.60A 211.60A 222.50 +7.60 214.90 1875 ---- 222.60B 208.00A 208.00A 218.80 +7.50 211.30 1880 ---- 218.90B 204.40A 204.40A 215.10 +7.40 207.70 1885 ---- 215.20B 200.90A 200.90A 211.50 +7.40 204.10 1890 ---- 211.60B 197.50A 197.50A 207.90 +7.30 200.60 1895 ---- 208.10B 194.00A 194.00A 204.40 +7.30 197.10 1900 ---- 204.50B 190.60A 190.60A 200.90 +7.30 193.60 1905 ---- 201.10B 187.30A 187.30A 197.40 +7.20 190.20 1910 ---- 197.60B 184.00A 184.00A 194.00 +7.10 186.90 1915 ---- 194.20B 180.70A 180.70A 190.70 +7.10 183.60 1920 ---- 190.80B 177.50A 177.50A 187.40 +7.10 180.30 1925 ---- 187.50B 174.30A 174.30A 184.10 +7.00 177.10 1930 ---- 184.20B 171.20A 171.20A 180.90 +7.00 173.90 1935 ---- 181.00B 168.10A 181.00B 177.70 +7.00 170.70 1940 ---- 177.80B 165.10A 165.10A 174.60 +6.90 167.70 1945 ---- 174.70B 162.00A 174.70B 171.50 +6.90 164.60 1950 ---- 171.50B 159.10A 171.50B 168.40 +6.80 161.60 1955 ---- 168.50B 156.20A 168.50B 165.40 +6.70 158.70 1960 ---- 165.50B 153.30A 165.50B 162.40 +6.60 155.80 1965 ---- 162.50B 150.50A 162.50B 159.50 +6.60 152.90 1970 ---- 159.50B 147.70A 159.50B 156.60 +6.50 150.10 1975 ---- 156.70B 144.90A 156.70B 153.80 +6.50 147.30 1980 ---- 153.80B 142.20A 153.80B 151.00 +6.40 144.60 1985 ---- 151.00B 139.60A 151.00B 148.20 +6.30 141.90 1990 ---- 148.20B 137.00A 148.20B 145.50 +6.20 139.30 1995 ---- 145.50B 134.40A 145.50B 142.80 +6.10 136.70 2000 ---- 142.90B 131.60A 131.60A 140.20 +6.00 134.20 2005 ---- 140.20B 129.40A 140.20B 137.60 +5.90 131.70 2010 ---- 137.60B 127.00A 137.60B 135.00 +5.80 129.20 2015 ---- 135.10B 124.60A 135.10B 132.50 +5.70 126.80 2020 ---- 132.60B 122.30A 132.60B 130.10 +5.70 124.40 2025 ---- 130.10B 120.00A 130.10B 127.60 +5.50 122.10 2030 ---- 127.70B 117.70A 127.70B 125.30 +5.50 119.80 2035 ---- 125.40B 115.50A 125.40B 122.90 +5.30 117.60 2040 ---- 123.00B 113.30A 123.00B 120.60 +5.20 115.40 2045 ---- 120.70B 111.20A 120.70B 118.40 +5.10 113.30 2050 ---- 118.50B 108.80A 108.80A 116.10 +5.00 111.10 2055 ---- 116.30B 107.00A 116.30B 114.00 +4.90 109.10 2060 ---- 114.10B 105.00A 114.10B 111.80 +4.70 107.10 2065 ---- 112.00B 103.10A 112.00B 109.80 +4.70 105.10 2070 ---- 109.90B 101.10A 109.90B 107.70 +4.60 103.10 2075 ---- 107.90B 99.20A 107.90B 105.70 +4.50 101.20 2080 ---- 105.90B 97.40A 105.90B 103.70 +4.40 99.30 50 2085 ---- 103.90B 95.60A 103.90B 101.80 +4.30 97.50 2090 ---- 102.00B 93.80A 102.00B 99.90 +4.20 95.70 2095 ---- 100.10B 92.10A 100.10B 98.10 +4.20 93.90 2100 ---- 98.30B 89.90A 89.90A 96.30 +4.10 92.20 2105 ---- 96.40B 88.70A 96.40B 94.50 +4.00 90.50 2110 ---- 94.70B 87.10A 94.70B 92.80 +3.90 88.90 2115 ---- 92.90B 85.50A 92.90B 91.10 +3.90 87.20 2120 ---- 91.20B 83.90A 91.20B 89.40 +3.70 85.70 2125 ---- 89.60B 82.40A 89.60B 87.80 +3.70 84.10 2130 ---- 87.90B 80.90A 87.90B 86.20 +3.60 82.60 2135 ---- 86.30B 79.40A 86.30B 84.60 +3.50 81.10 2140 ---- 84.80B 77.90A 84.80B 83.10 +3.50 79.60 2145 ---- 83.20B 76.50A 83.20B 81.50 +3.30 78.20 2150 ---- 81.70B 74.70A 74.70A 80.10 +3.30 76.80 2155 ---- 80.30B 73.80A 80.30B 78.60 +3.20 75.40 2160 ---- 78.80B 72.50A 78.80B 77.20 +3.10 74.10 2165 ---- 77.40B 71.20A 77.40B 75.80 +3.00 72.80 2170 ---- 76.00B 69.90A 76.00B 74.50 +3.00 71.50 2175 ---- 74.70B 68.70A 74.70B 73.20 +3.00 70.20 2180 ---- 73.30B 67.50A 73.30B 71.90 +2.90 69.00 2185 ---- 72.00B 66.30A 72.00B 70.60 +2.80 67.80 2190 ---- 70.80B 65.10A 70.80B 69.30 +2.70 66.60 2195 ---- 69.50B 64.00A 69.50B 68.10 +2.70 65.40 2200 ---- 68.30B 62.40A 62.40A 66.90 +2.60 64.30 2205 ---- 67.10B 61.80A 67.10B 65.70 +2.50 63.20 2210 ---- 65.90B 60.70A 65.90B 64.60 +2.50 62.10 2215 ---- 64.80B 59.70A 64.80B 63.50 +2.50 61.00 2220 ---- 63.60B 58.60A 63.30B 62.30 +2.30 60.00 2225 ---- 62.50B 57.60A 62.50B 61.30 +2.40 58.90 2230 ---- 61.50B 56.60A 61.50B 60.20 +2.30 57.90 2235 ---- 60.40B 55.60A 60.40B 59.20 +2.30 56.90 2240 ---- 59.40B 54.70A 59.40B 58.10 +2.10 56.00 2245 ---- 58.30B 53.80A 58.30B 57.10 +2.10 55.00 2250 ---- 57.30B 52.40A 52.40A 56.20 +2.10 54.10 2255 ---- 56.40B 51.90A 56.40B 55.20 +2.00 53.20 2260 ---- 55.40B 51.10A 55.40B 54.30 +2.00 52.30 2265 ---- 54.50B 50.20A 54.50B 53.30 +1.90 51.40 2270 ---- 53.50B 49.40A 53.50B 52.40 +1.90 50.50 2275 ---- 52.60B 48.50A 52.60B 51.50 +1.80 49.70 2280 ---- 51.70B 47.70A 51.70B 50.70 +1.80 48.90 2285 ---- 50.90B 46.90A 50.90B 49.80 +1.80 48.00 2290 ---- 50.00B 46.10A 50.00B 49.00 +1.80 47.20 2295 ---- 49.20B 45.40A 49.20B 48.10 +1.60 46.50 2300 ---- 48.30B 44.30A 48.30B 47.30 +1.60 45.70 6 2305 ---- 47.50B 43.90A 47.50B 46.50 +1.60 44.90 2310 ---- 46.70B 43.10A 46.70B 45.80 +1.60 44.20 2315 ---- 46.00B 42.40A 46.00B 45.00 +1.50 43.50 2320 ---- 45.20B 41.70A 45.20B 44.20 +1.40 42.80 2325 ---- 44.50B 41.10A 44.50B 43.50 +1.40 42.10 2330 ---- 43.70B 40.40A 43.70B 42.80 +1.40 41.40 2335 ---- 43.00B 39.70A 43.00B 42.10 +1.40 40.70 2340 ---- 42.30B 39.10A 42.30B 41.40 +1.40 40.00 2345 ---- 41.60B 38.50A 41.60B 40.70 +1.30 39.40 2350 ---- 40.90B 37.70A 40.90B 40.10 +1.30 38.80 2355 ---- 40.30B 37.20A 40.30B 39.40 +1.30 38.10 2360 ---- 39.60B 36.60A 39.60B 38.80 +1.30 37.50 2370 ---- 38.30B 35.50A 38.30B 37.50 +1.20 36.30 2375 ---- 37.70B 34.90A 37.70B 36.90 +1.10 35.80 2380 ---- 37.10B 34.40A 37.10B 36.30 +1.10 35.20 2390 ---- 35.90B 33.30A 35.90B 35.20 +1.10 34.10 2400 ---- 34.80B 32.20A 34.80B 34.10 +1.00 33.10 1 2410 ---- 33.70B 31.30A 33.70B 33.00 +1.00 32.00 2420 ---- 32.70B 30.30A 32.70B 32.00 +.90 31.10 2425 ---- 32.20B 29.80A 32.20B 31.50 +.90 30.60 2430 ---- 31.70B 29.40A 31.70B 31.00 +.90 30.10 2440 ---- 30.70B 28.50A 30.70B 30.10 +.90 29.20 2450 ---- 29.70B 27.60A 29.70B 29.10 +.70 28.40 1 2460 ---- 28.80B 26.80A 28.80B 28.30 +.80 27.50 2475 ---- 27.50B 25.60A 27.50B 27.00 +.70 26.30 2500 ---- 25.50B 23.80A 25.50B 25.10 +.60 24.50 2525 ---- 23.70B 22.20A 23.70B 23.30 +.50 22.80 2550 ---- 22.00B 20.70A 22.00B 21.70 +.40 21.30 2575 ---- 20.50B 19.30A 20.50B 20.20 +.30 19.90 2600 ---- 19.10B 18.00A 19.10B 18.90 +.30 18.60 2625 ---- 17.80B 16.80A 17.80B 17.70 +.30 17.40 2650 ---- 16.70B 15.80A 16.70B 16.60 +.30 16.30 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1162.10 +10.20 1151.90 925 ---- ---- ---- ---- 1137.10 +10.20 1126.90 950 ---- ---- ---- ---- 1112.10 +10.20 1101.90 975 ---- ---- ---- ---- 1087.10 +10.20 1076.90 1000 ---- ---- ---- ---- 1062.10 +10.20 1051.90 1025 ---- ---- ---- ---- 1037.10 +10.20 1026.90 1050 ---- ---- ---- ---- 1012.10 +10.20 1001.90 1075 ---- ---- ---- ---- 987.10 +10.20 976.90 1090 ---- ---- ---- ---- 972.10 +10.20 961.90 1100 ---- ---- ---- ---- 962.10 +10.20 951.90 1110 ---- ---- ---- ---- 952.10 +10.20 941.90 1120 ---- ---- ---- ---- 942.10 +10.20 931.90 1125 ---- ---- ---- ---- 937.10 +10.20 926.90 1130 ---- ---- ---- ---- 932.10 +10.20 921.90 1140 ---- ---- ---- ---- 922.10 +10.20 911.90 1150 ---- ---- ---- ---- 912.10 +10.20 901.90 1160 ---- ---- ---- ---- 902.10 +10.20 891.90 1170 ---- ---- ---- ---- 892.10 +10.20 881.90 1175 ---- ---- ---- ---- 887.10 +10.20 876.90 1180 ---- ---- ---- ---- 882.10 +10.20 871.90 1190 ---- ---- ---- ---- 872.10 +10.20 861.90 1195 ---- ---- ---- ---- 867.10 +10.20 856.90 1200 ---- ---- ---- ---- 862.10 +10.20 851.90 1205 ---- ---- ---- ---- 857.10 +10.20 846.90 1210 ---- ---- ---- ---- 852.10 +10.20 841.90 1215 ---- ---- ---- ---- 847.10 +10.20 836.90 1220 ---- ---- ---- ---- 842.10 +10.20 831.90 1225 ---- ---- ---- ---- 837.10 +10.20 826.90 1230 ---- ---- ---- ---- 832.10 +10.20 821.90 1235 ---- ---- ---- ---- 827.10 +10.20 816.90 1240 ---- ---- ---- ---- 822.10 +10.20 811.90 1245 ---- ---- ---- ---- 817.10 +10.20 806.90 1250 ---- ---- ---- ---- 812.10 +10.20 801.90 1255 ---- ---- ---- ---- 807.10 +10.20 796.90 1260 ---- ---- ---- ---- 802.10 +10.20 791.90 1265 ---- ---- ---- ---- 797.10 +10.20 786.90 1270 ---- ---- ---- ---- 792.10 +10.20 781.90 1275 ---- ---- ---- ---- 787.10 +10.20 776.90 1280 ---- ---- ---- ---- 782.10 +10.20 771.90 1285 ---- ---- ---- ---- 777.10 +10.20 766.90 1290 ---- ---- ---- ---- 772.10 +10.20 761.90 1295 ---- ---- ---- ---- 767.10 +10.20 756.90 1300 ---- ---- ---- ---- 762.10 +10.20 751.90 1305 ---- ---- ---- ---- 757.10 +10.20 746.90 1310 ---- ---- ---- ---- 752.10 +10.20 741.90 1315 ---- ---- ---- ---- 747.10 +10.20 736.90 1320 ---- ---- ---- ---- 742.10 +10.20 731.90 1325 ---- ---- ---- ---- 737.10 +10.20 726.90 1330 ---- ---- ---- ---- 732.10 +10.20 721.90 1335 ---- ---- ---- ---- 727.10 +10.20 716.90 1340 ---- ---- ---- ---- 722.10 +10.20 711.90 1345 ---- ---- ---- ---- 717.10 +10.20 706.90 1350 ---- ---- ---- ---- 712.10 +10.20 701.90 1355 ---- ---- ---- ---- 707.10 +10.20 696.90 1360 ---- ---- ---- ---- 702.10 +10.20 691.90 1365 ---- ---- ---- ---- 697.10 +10.20 686.90 1370 ---- ---- ---- ---- 692.10 +10.20 681.90 1375 ---- ---- ---- ---- 687.10 +10.20 676.90 1380 ---- ---- ---- ---- 682.10 +10.20 671.90 1385 ---- ---- ---- ---- 677.10 +10.20 666.90 1390 ---- ---- ---- ---- 672.10 +10.20 661.90 1395 ---- ---- ---- ---- 667.10 +10.20 656.90 1400 ---- ---- ---- ---- 662.10 +10.20 651.90 1405 ---- ---- ---- ---- 657.10 +10.20 646.90 1410 ---- ---- ---- ---- 652.10 +10.20 641.90 1415 ---- ---- ---- ---- 647.10 +10.20 636.90 1420 ---- ---- ---- ---- 642.10 +10.20 631.90 1425 ---- ---- ---- ---- 637.10 +10.20 626.90 1430 ---- ---- ---- ---- 632.10 +10.20 621.90 1435 ---- ---- ---- ---- 627.10 +10.20 616.90 1440 ---- ---- ---- ---- 622.10 +10.20 611.90 1445 ---- ---- ---- ---- 617.10 +10.20 606.90 1450 ---- ---- ---- ---- 612.10 +10.20 601.90 1455 ---- ---- ---- ---- 607.10 +10.20 596.90 1460 ---- ---- ---- ---- 602.10 +10.20 591.90 1465 ---- ---- ---- ---- 597.10 +10.20 586.90 1470 ---- ---- ---- ---- 592.10 +10.20 581.90 1475 ---- ---- ---- ---- 587.10 +10.20 576.90 1480 ---- ---- ---- ---- 582.10 +10.20 571.90 1485 ---- ---- ---- ---- 577.10 +10.20 566.90 1490 ---- ---- ---- ---- 572.10 +10.20 561.90 1495 ---- ---- ---- ---- 567.10 +10.20 556.90 1500 ---- ---- ---- ---- 562.10 +10.20 551.90 1505 ---- ---- ---- ---- 557.10 +10.20 546.90 1510 ---- ---- ---- ---- 552.10 +10.20 541.90 1515 ---- ---- ---- ---- 547.10 +10.20 536.90 1520 ---- ---- ---- ---- 542.10 +10.20 531.90 1525 ---- ---- ---- ---- 537.10 +10.20 526.90 1530 ---- ---- ---- ---- 532.10 +10.20 521.90 1535 ---- ---- ---- ---- 527.10 +10.20 516.90 1540 ---- ---- ---- ---- 522.10 +10.20 511.90 1545 ---- ---- ---- ---- 517.10 +10.20 506.90 1550 ---- 516.50B 497.30A 497.30A 512.10 +10.20 501.90 1555 ---- ---- ---- ---- 507.10 +10.20 496.90 1560 ---- ---- ---- ---- 502.10 +10.20 491.90 1565 ---- ---- ---- ---- 497.10 +10.10 487.00 1570 ---- ---- ---- ---- 492.10 +10.10 482.00 1575 ---- 491.50B 472.70A 472.70A 487.20 +10.10 477.10 1580 ---- ---- ---- ---- 482.20 +10.10 472.10 1585 ---- ---- ---- ---- 477.30 +10.10 467.20 1590 ---- ---- ---- ---- 472.30 +10.00 462.30 1595 ---- ---- ---- ---- 467.40 +10.00 457.40 1600 ---- 467.00B 448.50A 448.50A 462.50 +9.90 452.60 1605 ---- ---- ---- ---- 457.70 +10.00 447.70 1610 ---- ---- ---- ---- 452.80 +9.90 442.90 1615 ---- ---- ---- ---- 447.90 +9.90 438.00 1620 ---- ---- ---- ---- 443.10 +9.90 433.20 1625 ---- 442.70B 424.50A 424.50A 438.30 +9.90 428.40 1630 ---- ---- ---- ---- 433.50 +9.80 423.70 1635 ---- ---- ---- ---- 428.70 +9.80 418.90 1640 ---- ---- ---- ---- 423.90 +9.80 414.10 1645 ---- ---- ---- ---- 419.10 +9.70 409.40 1650 ---- 418.80B 400.90A 400.90A 414.40 +9.70 404.70 1655 ---- ---- ---- ---- 409.70 +9.70 400.00 1660 ---- ---- ---- ---- 404.90 +9.60 395.30 1665 ---- ---- ---- ---- 400.20 +9.60 390.60 1670 ---- ---- ---- ---- 395.60 +9.60 386.00 1675 ---- 395.30B 377.60A 377.60A 390.90 +9.60 381.30 1680 ---- ---- ---- ---- 386.20 +9.50 376.70 1685 ---- ---- ---- ---- 381.60 +9.50 372.10 1690 ---- ---- ---- ---- 377.00 +9.50 367.50 1695 ---- ---- ---- ---- 372.40 +9.40 363.00 1700 ---- 372.10B 354.80A 354.80A 367.80 +9.40 358.40 1705 ---- ---- ---- ---- 363.20 +9.30 353.90 1710 ---- ---- 345.80A 345.80A 358.70 +9.30 349.40 1715 ---- 347.10B 341.30A 341.30A 354.10 +9.20 344.90 1720 ---- 348.40B 336.90A 336.90A 349.60 +9.10 340.50 1725 ---- 349.40B 332.50A 332.50A 345.20 +9.20 336.00 1730 ---- 344.90B 328.10A 328.10A 340.70 +9.10 331.60 1735 ---- 340.40B 323.70A 323.70A 336.20 +9.00 327.20 1740 ---- 336.00B 319.30A 319.30A 331.80 +9.00 322.80 1745 ---- 331.50B 315.00A 315.00A 327.40 +8.90 318.50 1750 ---- 327.10B 310.70A 310.70A 323.00 +8.90 314.10 1755 ---- 322.80B 306.40A 306.40A 318.70 +8.90 309.80 1760 ---- 318.40B 302.20A 302.20A 314.40 +8.80 305.60 1765 ---- 314.10B 297.90A 297.90A 310.10 +8.80 301.30 1770 ---- 309.80B 293.70A 293.70A 305.80 +8.70 297.10 1775 ---- 305.50B 289.60A 289.60A 301.50 +8.60 292.90 1780 ---- 301.30B 285.40A 285.40A 297.30 +8.60 288.70 1785 ---- 297.10B 281.30A 281.30A 293.10 +8.50 284.60 1790 ---- 292.90B 277.20A 277.20A 289.00 +8.50 280.50 1795 ---- 288.70B 273.20A 273.20A 284.80 +8.40 276.40 1800 ---- 284.60B 269.10A 269.10A 280.70 +8.40 272.30 1805 ---- 280.50B 265.10A 265.10A 276.60 +8.30 268.30 1810 ---- 276.40B 261.20A 261.20A 272.60 +8.30 264.30 1815 ---- 272.40B 257.20A 257.20A 268.60 +8.20 260.40 1820 ---- 268.30B 253.40A 253.40A 264.60 +8.10 256.50 1825 ---- 264.40B 249.50A 249.50A 260.70 +8.10 252.60 1830 ---- 260.40B 245.70A 245.70A 256.80 +8.10 248.70 1835 ---- 256.50B 241.90A 241.90A 252.90 +8.00 244.90 1840 ---- 252.60B 238.10A 238.10A 249.00 +7.90 241.10 1845 ---- 248.80B 234.40A 234.40A 245.20 +7.80 237.40 1850 ---- 245.00B 230.70A 230.70A 241.40 +7.70 233.70 400 1855 ---- 241.20B 227.10A 227.10A 237.70 +7.70 230.00 1860 ---- 237.50B 223.50A 223.50A 234.00 +7.70 226.30 1865 ---- 233.80B 219.90A 219.90A 230.30 +7.60 222.70 1870 ---- 230.10B 216.30A 216.30A 226.70 +7.50 219.20 1875 ---- 226.50B 212.80A 212.80A 223.10 +7.50 215.60 1880 ---- 222.90B 209.40A 209.40A 219.50 +7.40 212.10 75 1885 ---- 219.30B 206.00A 206.00A 216.00 +7.30 208.70 1890 ---- 215.80B 202.60A 202.60A 212.50 +7.20 205.30 1895 ---- 212.40B 199.20A 199.20A 209.10 +7.20 201.90 1900 ---- 208.90B 195.90A 195.90A 205.70 +7.10 198.60 1905 ---- 205.50B 192.70A 205.50B 202.30 +7.00 195.30 1910 ---- 202.20B 189.50A 202.20B 199.00 +7.00 192.00 1915 ---- 198.80B 186.30A 198.80B 195.70 +6.90 188.80 1920 ---- 195.60B 183.10A 195.60B 192.40 +6.80 185.60 1925 ---- 192.30B 180.00A 192.30B 189.20 +6.70 182.50 1930 ---- 189.10B 177.00A 189.10B 186.00 +6.60 179.40 1935 ---- 186.00B 174.00A 186.00B 182.90 +6.60 176.30 1940 ---- 182.90B 171.00A 182.90B 179.80 +6.50 173.30 1945 ---- 179.80B 168.10A 179.80B 176.80 +6.50 170.30 1950 ---- 176.80B 165.20A 176.80B 173.80 +6.40 167.40 2 2 1955 ---- 173.80B 162.30A 173.80B 170.80 +6.30 164.50 1960 ---- 170.80B 159.50A 170.80B 167.90 +6.20 161.70 1965 ---- 167.90B 156.70A 167.90B 165.00 +6.10 158.90 1970 ---- 165.00B 154.00A 165.00B 162.20 +6.10 156.10 100 1975 ---- 162.20B 151.30A 162.20B 159.30 +5.90 153.40 4 1980 ---- 159.40B 148.20A 159.40B 156.60 +5.90 150.70 1985 ---- 156.70B 145.60A 156.70B 153.90 +5.90 148.00 1990 ---- 154.00B 143.50A 154.00B 151.20 +5.80 145.40 1995 ---- 151.30B 141.00A 151.30B 148.60 +5.70 142.90 2000 ---- 148.70B 138.00A 148.70B 146.00 +5.60 140.40 130 2005 ---- 146.10B 136.10A 146.10B 143.40 +5.50 137.90 2010 ---- 143.60B 133.20A 143.60B 140.90 +5.40 135.50 220 2015 ---- 141.10B 131.40A 141.10B 138.40 +5.30 133.10 2020 ---- 138.60B 128.50A 138.60B 136.00 +5.30 130.70 2025 ---- 136.20B 126.20A 136.20B 133.60 +5.20 128.40 2030 ---- 133.80B 124.50A 133.80B 131.30 +5.10 126.20 2035 ---- 131.50B 122.30A 131.50B 129.00 +5.10 123.90 2040 ---- 129.20B 119.60A 129.20B 126.70 +5.00 121.70 50 2045 ---- 126.90B 118.10A 126.90B 124.50 +4.90 119.60 2050 ---- 124.70B 115.40A 124.70B 122.30 +4.80 117.50 10 2055 ---- 122.50B 113.30A 122.50B 120.10 +4.70 115.40 2060 ---- 120.40B 111.30A 120.40B 118.00 +4.60 113.40 2065 ---- 118.30B 110.00A 118.30B 116.00 +4.60 111.40 2070 ---- 116.20B 108.10A 116.20B 113.90 +4.40 109.50 2075 ---- 114.20B 105.50A 114.20B 111.90 +4.40 107.50 2 2 2080 ---- 112.20B 104.30A 112.20B 110.00 +4.30 105.70 2085 ---- 110.20B 102.50A 110.20B 108.10 +4.30 103.80 2090 ---- 108.30B 100.70A 108.30B 106.20 +4.20 102.00 2095 ---- 106.50B 99.00A 106.50B 104.40 +4.10 100.30 2100 ---- 104.60B 96.60A 104.60B 102.60 +4.10 98.50 41 2105 ---- 102.80B 95.60A 102.80B 100.80 +4.00 96.80 2110 ---- 101.00B 93.20A 101.00B 99.00 +3.80 95.20 120 2115 ---- 99.30B 91.60A 99.30B 97.30 +3.80 93.50 2120 ---- 97.60B 90.00A 97.60B 95.70 +3.80 91.90 2125 ---- 95.90B 88.40A 95.90B 94.00 +3.70 90.30 2130 ---- 94.30B 87.70A 94.30B 92.40 +3.60 88.80 2135 ---- 92.60B 86.20A 92.60B 90.80 +3.50 87.30 2140 ---- 91.10B 83.90A 91.10B 89.30 +3.50 85.80 50 2145 ---- 89.50B 83.30A 89.50B 87.80 +3.40 84.40 2150 ---- 88.00B 81.10A 88.00B 86.30 +3.30 83.00 116 2155 ---- 86.50B 80.50A 86.50B 84.80 +3.20 81.60 2160 ---- 85.00B 78.40A 85.00B 83.40 +3.20 80.20 52 2165 ---- 83.60B 77.90A 83.60B 82.00 +3.10 78.90 2170 ---- 82.20B 75.70A 82.20B 80.60 +3.00 77.60 2175 ---- 80.80B 74.40A 80.80B 79.20 +2.90 76.30 2180 ---- 79.50B 74.00A 79.50B 77.90 +2.90 75.00 2185 ---- 78.10B 72.80A 77.80B 76.60 +2.80 73.80 2190 ---- 76.90B 71.60A 76.90B 75.30 +2.70 72.60 2195 ---- 75.60B 70.40A 75.60B 74.10 +2.70 71.40 2200 68.40 74.30B 68.40 68.40 72.90 +2.70 17 70.20 10 561 2205 ---- 73.10B 68.20A 73.10B 71.60 +2.50 69.10 2210 ---- 71.90B 67.10A 71.90B 70.50 +2.50 68.00 2215 ---- 70.70B 66.00A 70.70B 69.30 +2.40 66.90 2220 ---- 69.60B 64.90A 69.60B 68.20 +2.40 65.80 2225 ---- 68.40B 63.00A 68.40B 67.00 +2.20 64.80 2230 ---- 67.30B 62.90A 67.30B 65.90 +2.20 63.70 2235 ---- 66.20B 61.90A 66.00B 64.90 +2.20 62.70 2240 ---- 65.20B 60.90A 65.20B 63.80 +2.10 61.70 2245 ---- 64.10B 59.90A 64.10B 62.80 +2.00 60.80 2250 ---- 63.10B 58.10A 63.10B 61.80 +2.00 59.80 4667 2255 ---- 62.10B 58.00A 62.10B 60.80 +1.90 58.90 2260 ---- 61.10B 57.10A 61.10B 59.80 +1.90 57.90 52 2265 ---- 60.10B 56.20A 60.10B 58.90 +1.90 57.00 2270 ---- 59.10B 55.30A 59.10B 57.90 +1.80 56.10 2275 ---- 58.20B 53.70A 58.20B 57.00 +1.70 55.30 2280 ---- 57.30B 53.60A 57.30B 56.10 +1.70 54.40 2285 ---- 56.40B 52.80A 56.40B 55.20 +1.60 53.60 2290 ---- 55.50B 51.90A 55.50B 54.40 +1.70 52.70 2295 ---- 54.60B 51.10A 54.60B 53.50 +1.60 51.90 2300 ---- 53.80B 49.60A 53.80B 52.70 +1.60 1 51.10 603 2305 ---- 52.90B 49.60A 52.90B 51.90 +1.60 50.30 2310 ---- 52.10B 48.80A 52.10B 51.10 +1.50 49.60 2315 ---- 51.30B 47.40A 51.30B 50.30 +1.50 48.80 350 350 2320 ---- 50.50B 47.30A 50.50B 49.50 +1.50 48.00 2325 ---- 49.70B 45.90A 49.70B 48.70 +1.40 47.30 2330 ---- 48.90B 45.90A 48.90B 48.00 +1.40 46.60 2335 ---- 48.20B 45.20A 48.20B 47.30 +1.40 45.90 2340 ---- 47.40B 44.50A 47.40B 46.60 +1.40 45.20 2345 ---- 46.70B 43.80A 46.70B 45.90 +1.40 44.50 2350 ---- 46.00B 42.60A 46.00B 45.20 +1.40 43.80 170 2355 ---- 45.30B 42.50A 45.30B 44.50 +1.30 43.20 2360 ---- 44.60B 41.90A 44.60B 43.80 +1.30 42.50 2370 ---- 43.30B 40.70A 43.30B 42.50 +1.20 41.30 2375 ---- 42.60B 39.50A 42.60B 41.90 +1.20 40.70 2380 ---- 42.00B 39.50A 42.00B 41.30 +1.20 40.10 2390 ---- 40.70B 38.30A 40.70B 40.10 +1.20 38.90 2400 ---- 39.50B 36.80A 39.50B 38.90 +1.10 37.80 907 2410 ---- 38.40B 36.10A 38.40B 37.80 +1.10 36.70 2420 ---- 37.30B 35.10A 37.30B 36.70 +1.10 35.60 2425 ---- 36.70B 34.20A 36.70B 36.20 +1.10 35.10 2430 ---- 36.20B 34.10A 36.20B 35.70 +1.10 34.60 2440 ---- 35.10B 33.20A 35.10B 34.70 +1.10 33.60 2450 ---- 34.10B 31.90A 34.10B 33.70 +1.00 32.70 2460 ---- 33.20B 31.30A 33.20B 32.80 +1.10 31.70 2475 ---- 31.80B 29.80A 31.80B 31.40 +1.00 30.40 2500 ---- 29.60B 27.90A 29.60B 29.30 +.90 28.40 1394 2525 ---- 27.60B 26.20A 27.60B 27.40 +.90 26.50 2550 ---- 25.80B 24.50A 25.80B 25.60 +.90 24.70 2070 2575 ---- 24.20B 23.00A 24.20B 23.90 +.80 23.10 2600 ---- 22.60B ---- 22.60B 22.40 +.80 21.60 26 2625 ---- 21.20B ---- 21.20B 21.00 +.70 20.30 2650 ---- 19.90B ---- 19.90B 19.70 +.70 19.00 2800 ---- 13.90B ---- 13.90B 13.70 +.50 13.20 363 2950 ---- 10.00B ---- 10.00B 9.90 +.40 9.50 3000 ---- 9.00B ---- 9.00B 8.90 +.40 8.50 3 5444 3500 3.40 3.40 3.40 3.40 3.70 +.10 1 3.60 1 4000 ---- ---- ---- ---- 2.00 .00 2.00 5 210 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 803.20 +10.00 793.20 1300 ---- ---- ---- ---- 778.20 +10.00 768.20 1325 ---- ---- ---- ---- 753.20 +10.00 743.20 1350 ---- ---- ---- ---- 728.20 +10.00 718.20 1375 ---- ---- ---- ---- 703.20 +10.00 693.20 1400 ---- ---- ---- ---- 678.20 +10.00 668.20 1425 ---- ---- ---- ---- 653.20 +10.00 643.20 1450 ---- ---- ---- ---- 628.20 +10.00 618.20 1470 ---- ---- ---- ---- 608.20 +10.00 598.20 1475 ---- ---- ---- ---- 603.20 +10.00 593.20 1480 ---- ---- ---- ---- 598.20 +10.00 588.20 1490 ---- ---- ---- ---- 588.20 +10.00 578.20 1500 ---- ---- ---- ---- 578.20 +10.00 568.20 1510 ---- ---- ---- ---- 568.20 +10.00 558.20 1520 ---- ---- ---- ---- 558.20 +10.00 548.20 1525 ---- ---- ---- ---- 553.20 +10.00 543.20 1530 ---- ---- ---- ---- 548.20 +10.00 538.20 1540 ---- ---- ---- ---- 538.20 +10.00 528.20 1550 ---- 532.60B 514.50A 514.50A 528.20 +10.00 518.20 1560 ---- ---- ---- ---- 518.20 +10.00 508.20 1565 ---- ---- ---- ---- 513.20 +9.90 503.30 1570 ---- ---- ---- ---- 508.20 +9.90 498.30 1575 ---- 507.40B 490.20A 490.20A 503.30 +9.90 493.40 1580 ---- ---- ---- ---- 498.30 +9.80 488.50 1585 ---- ---- ---- ---- 493.40 +9.90 483.50 1590 ---- ---- ---- ---- 488.50 +9.80 478.70 1595 ---- ---- ---- ---- 483.60 +9.80 473.80 1600 ---- 482.80B 466.10A 482.80B 478.70 +9.80 468.90 1605 ---- ---- ---- ---- 473.80 +9.70 464.10 1610 ---- ---- ---- ---- 469.00 +9.80 459.20 1615 ---- ---- ---- ---- 464.10 +9.70 454.40 1620 ---- ---- ---- ---- 459.30 +9.70 449.60 1625 ---- 458.50B 442.20A 458.50B 454.50 +9.70 444.80 1630 ---- ---- ---- ---- 449.70 +9.60 440.10 1635 ---- ---- ---- ---- 444.90 +9.60 435.30 1640 ---- ---- ---- ---- 440.10 +9.50 430.60 1645 ---- ---- ---- ---- 435.40 +9.60 425.80 1650 ---- 434.50B 418.80A 434.50B 430.60 +9.50 421.10 1655 ---- ---- ---- ---- 425.90 +9.50 416.40 1660 ---- ---- ---- ---- 421.20 +9.40 411.80 1665 ---- ---- ---- ---- 416.50 +9.40 407.10 1670 ---- ---- ---- ---- 411.80 +9.30 402.50 1675 ---- 411.00B 395.60A 411.00B 407.20 +9.40 397.80 1680 ---- ---- ---- ---- 402.50 +9.30 393.20 1685 ---- ---- ---- ---- 397.90 +9.30 388.60 1690 ---- ---- ---- ---- 393.30 +9.30 384.00 1695 ---- ---- ---- ---- 388.70 +9.20 379.50 1700 ---- 387.70B 373.00A 387.70B 384.10 +9.20 374.90 1705 ---- ---- ---- ---- 379.60 +9.20 370.40 1710 ---- ---- 364.10A 364.10A 375.00 +9.10 365.90 1715 ---- 362.50B 359.60A 362.50B 370.50 +9.10 361.40 1720 ---- 364.00B 355.20A 364.00B 366.00 +9.10 356.90 1725 ---- 365.00B 350.80A 365.00B 361.50 +9.00 352.50 1730 ---- 360.50B 346.40A 360.50B 357.10 +9.00 348.10 1735 ---- 356.00B 342.10A 356.00B 352.60 +8.90 343.70 1740 ---- 351.50B 337.80A 351.50B 348.20 +8.90 339.30 1745 ---- 347.10B 333.50A 347.10B 343.80 +8.90 334.90 1750 ---- 342.70B 329.20A 342.70B 339.50 +8.90 330.60 1755 ---- 338.30B 324.90A 338.30B 335.10 +8.80 326.30 1760 ---- 333.90B 320.70A 333.90B 330.80 +8.80 322.00 1765 ---- 329.60B 316.50A 329.60B 326.50 +8.80 317.70 1770 ---- 325.30B 312.30A 325.30B 322.20 +8.70 313.50 1775 ---- 321.00B 308.20A 321.00B 318.00 +8.70 309.30 1780 ---- 316.70B 304.00A 316.70B 313.80 +8.70 305.10 1785 ---- 312.50B 299.90A 312.50B 309.60 +8.60 301.00 1790 ---- 308.30B 295.90A 308.30B 305.40 +8.50 296.90 1795 ---- 304.10B 291.80A 304.10B 301.30 +8.50 292.80 1800 ---- 299.90B 287.80A 299.90B 297.20 +8.50 288.70 1805 ---- 295.80B 283.80A 295.80B 293.10 +8.40 284.70 1810 ---- 291.70B 279.90A 291.70B 289.10 +8.40 280.70 1815 ---- 287.60B 276.00A 287.60B 285.10 +8.40 276.70 1820 ---- 283.60B 272.10A 283.60B 281.10 +8.30 272.80 1825 ---- 279.50B 268.20A 279.50B 277.10 +8.20 268.90 1830 ---- 275.60B 264.40A 275.60B 273.20 +8.20 265.00 1835 ---- 271.60B 260.60A 271.60B 269.30 +8.10 261.20 1840 ---- 267.70B 256.80A 267.70B 265.40 +8.00 257.40 1845 ---- 263.80B 253.10A 263.80B 261.60 +8.00 253.60 1850 ---- 260.00B 249.40A 260.00B 257.80 +7.90 249.90 1855 ---- 256.10B 245.80A 256.10B 254.10 +7.90 246.20 1860 ---- 252.40B 242.20A 252.40B 250.30 +7.80 242.50 1865 ---- 248.60B 238.60A 248.60B 246.60 +7.70 238.90 1870 ---- 244.90B 235.00A 244.90B 243.00 +7.70 235.30 1875 ---- 241.20B 231.50A 241.20B 239.40 +7.70 231.70 1880 ---- 237.60B 228.00A 237.60B 235.80 +7.60 228.20 1885 ---- 234.00B 224.60A 234.00B 232.20 +7.50 224.70 1890 ---- 230.40B ---- 230.40B 228.70 +7.50 221.20 1895 ---- 226.90B ---- 226.90B 225.20 +7.40 217.80 1900 ---- 223.40B ---- 223.40B 221.80 +7.40 214.40 1905 ---- 219.90B ---- 219.90B 218.40 +7.30 211.10 1910 ---- 216.50B ---- 216.50B 215.00 +7.20 207.80 1915 ---- 213.10B ---- 213.10B 211.70 +7.20 204.50 1920 ---- 209.70B ---- 209.70B 208.40 +7.10 201.30 1925 ---- 206.40B ---- 206.40B 205.10 +7.00 198.10 1930 ---- 203.20B ---- 203.20B 201.90 +7.00 194.90 1935 ---- 199.90B ---- 199.90B 198.70 +6.90 191.80 1940 ---- 196.70B ---- 196.70B 195.50 +6.80 188.70 1945 ---- 193.60B ---- 193.60B 192.40 +6.70 185.70 1950 ---- 190.40B ---- 190.40B 189.40 +6.70 182.70 1955 ---- 187.40B ---- 187.40B 186.30 +6.50 179.80 1960 ---- 184.30B ---- 184.30B 183.30 +6.40 176.90 1965 ---- 181.30B ---- 181.30B 180.40 +6.40 174.00 1970 ---- 178.40B ---- 178.40B 177.50 +6.30 171.20 1975 ---- 175.40B ---- 175.40B 174.60 +6.20 168.40 1980 ---- 172.60B ---- 172.60B 171.80 +6.20 165.60 1985 ---- 169.70B ---- 169.70B 169.00 +6.10 162.90 1990 ---- 166.90B ---- 166.90B 166.20 +5.90 160.30 1995 ---- 164.20B ---- 164.20B 163.50 +5.80 157.70 2000 ---- 161.40B ---- 161.40B 160.80 +5.70 155.10 2005 ---- 158.70B ---- 158.70B 158.20 +5.70 152.50 2010 ---- 156.10B ---- 156.10B 155.60 +5.60 150.00 2015 ---- 153.50B ---- 153.50B 153.10 +5.50 147.60 2020 148.00 155.60 145.90A 145.90A 150.60 +5.50 20 145.10 2025 ---- 148.40B ---- 148.40B 148.10 +5.40 142.70 2030 ---- 145.90B ---- 145.90B 145.60 +5.20 140.40 2035 ---- 143.40B ---- 143.40B 143.20 +5.10 138.10 2040 ---- 141.00B ---- 141.00B 140.90 +5.10 135.80 2045 ---- 138.70B ---- 138.70B 138.60 +5.00 133.60 2050 ---- 136.30B ---- 136.30B 136.30 +5.00 131.30 2055 ---- 134.00B ---- 134.00B 134.00 +4.80 129.20 2060 ---- 131.80B ---- 131.80B 131.80 +4.70 127.10 2065 ---- 129.50B ---- 129.50B 129.70 +4.70 125.00 2070 ---- 127.40B ---- 127.40B 127.50 +4.60 122.90 2075 ---- 125.20B ---- 125.20B 125.40 +4.50 120.90 2080 ---- 123.10B ---- 123.10B 123.40 +4.50 118.90 2085 ---- 121.00B ---- 121.00B 121.30 +4.40 116.90 2090 ---- 119.00B ---- 119.00B 119.30 +4.30 115.00 2095 ---- 117.00B ---- 117.00B 117.40 +4.30 113.10 2100 ---- 115.00B ---- 115.00B 115.40 +4.20 111.20 2105 ---- 113.10B ---- 113.10B 113.60 +4.20 109.40 2110 ---- 111.20B ---- 111.20B 111.70 +4.10 107.60 2115 ---- 109.30B ---- 109.30B 109.90 +4.00 105.90 2120 ---- 107.50B ---- 107.50B 108.10 +4.00 104.10 2125 ---- 105.70B ---- 105.70B 106.30 +3.90 102.40 2130 ---- 104.00B ---- 104.00B 104.60 +3.80 100.80 2135 ---- 102.20B ---- 102.20B 102.90 +3.80 99.10 2140 ---- 100.50B ---- 100.50B 101.20 +3.70 97.50 2145 ---- 98.90B ---- 98.90B 99.60 +3.70 95.90 2150 ---- 97.20B ---- 97.20B 98.00 +3.60 94.40 2155 ---- 95.60B ---- 95.60B 96.40 +3.60 92.80 2160 ---- 94.10B ---- 94.10B 94.80 +3.40 91.40 2165 ---- 92.50B ---- 92.50B 93.30 +3.40 89.90 2170 ---- 91.00B ---- 91.00B 91.80 +3.40 88.40 2175 ---- 89.50B ---- 89.50B 90.40 +3.40 87.00 2180 ---- 88.10B ---- 88.10B 88.90 +3.30 85.60 2185 ---- 86.70B ---- 86.70B 87.50 +3.20 84.30 2190 ---- 85.30B ---- 85.30B 86.10 +3.20 82.90 2195 ---- 83.90B ---- 83.90B 84.70 +3.10 81.60 2200 ---- 82.50B ---- 82.50B 83.40 +3.10 80.30 2205 ---- 81.20B ---- 81.20B 82.10 +3.00 79.10 2210 ---- 79.90B ---- 79.90B 80.80 +3.00 77.80 2215 ---- 78.60B ---- 78.60B 79.50 +2.90 76.60 2220 ---- 77.40B ---- 77.40B 78.30 +2.90 75.40 2225 ---- 76.20B ---- 76.20B 77.10 +2.90 74.20 2230 ---- 75.00B ---- 75.00B 75.90 +2.80 73.10 2235 ---- 73.80B ---- 73.80B 74.70 +2.80 71.90 2240 ---- 72.60B ---- 72.60B 73.50 +2.70 70.80 2245 ---- 71.50B ---- 71.50B 72.40 +2.60 69.80 2250 ---- 70.40B ---- 70.40B 71.30 +2.60 68.70 2255 ---- 69.30B ---- 69.30B 70.20 +2.60 67.60 2260 ---- 68.20B ---- 68.20B 69.10 +2.50 66.60 2265 ---- 67.00B ---- 67.00B 68.00 +2.40 65.60 2270 ---- 66.00B ---- 66.00B 67.00 +2.40 64.60 2275 ---- 64.90B ---- 64.90B 66.00 +2.40 63.60 2280 ---- 63.90B ---- 63.90B 65.00 +2.30 62.70 2285 ---- 63.00B ---- 63.00B 64.00 +2.30 61.70 2290 ---- 62.00B ---- 62.00B 63.00 +2.20 60.80 2295 ---- 61.10B ---- 61.10B 62.10 +2.20 59.90 2300 ---- 60.10B ---- 60.10B 61.20 +2.20 59.00 2305 ---- 59.20B ---- 59.20B 60.30 +2.10 58.20 2310 ---- 58.30B ---- 58.30B 59.40 +2.10 57.30 2315 ---- 57.40B ---- 57.40B 58.50 +2.00 56.50 2320 ---- 56.60B ---- 56.60B 57.60 +1.90 55.70 2325 ---- 55.70B ---- 55.70B 56.80 +1.90 54.90 2330 ---- 54.90B ---- 54.90B 55.90 +1.80 54.10 2335 ---- 54.00B ---- 54.00B 55.10 +1.80 53.30 2340 ---- 53.20B ---- 53.20B 54.30 +1.80 52.50 2345 ---- 52.40B ---- 52.40B 53.50 +1.70 51.80 2350 ---- 51.60B ---- 51.60B 52.80 +1.80 51.00 2355 ---- 50.90B ---- 50.90B 52.00 +1.70 50.30 2360 ---- 50.10B ---- 50.10B 51.20 +1.60 49.60 2365 ---- 49.40B ---- 49.40B 50.50 +1.60 48.90 2370 ---- 48.60B ---- 48.60B 49.80 +1.60 48.20 2375 ---- 47.90B ---- 47.90B 49.10 +1.60 47.50 2380 ---- 47.20B ---- 47.20B 48.40 +1.60 46.80 2390 ---- 45.80B ---- 45.80B 47.00 +1.50 45.50 2400 ---- 44.50B ---- 44.50B 45.70 +1.50 44.20 2410 ---- 43.20B ---- 43.20B 44.40 +1.40 43.00 2420 ---- 42.00B ---- 42.00B 43.20 +1.40 41.80 2425 ---- 41.40B ---- 41.40B 42.60 +1.40 41.20 2430 ---- 40.80B ---- 40.80B 42.00 +1.30 40.70 2440 ---- ---- ---- ---- 40.90 +1.30 39.60 2450 ---- ---- ---- ---- 39.80 +1.30 38.50 2460 ---- ---- ---- ---- 38.70 +1.30 37.40 2470 ---- ---- ---- ---- 37.70 +1.30 36.40 2475 ---- ---- ---- ---- 37.20 +1.30 35.90 2500 ---- ---- ---- ---- 34.80 +1.20 33.60 2525 ---- ---- ---- ---- 32.60 +1.10 31.50 2550 ---- ---- ---- ---- 30.60 +1.10 29.50 2575 ---- ---- ---- ---- 28.70 +1.00 27.70 2600 ---- ---- ---- ---- 27.00 +.90 26.10 2625 ---- ---- ---- ---- 25.50 +.90 24.60 2650 ---- ---- ---- ---- 24.00 +.80 23.20 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 678.20 +10.00 668.20 1425 ---- ---- ---- ---- 653.20 +10.00 643.20 1450 ---- ---- ---- ---- 628.20 +10.00 618.20 1475 ---- ---- ---- ---- 603.20 +10.00 593.20 1500 ---- ---- ---- ---- 578.20 +10.00 568.20 1525 ---- ---- ---- ---- 553.20 +10.00 543.20 1550 ---- ---- ---- ---- 528.20 +10.00 518.20 1575 ---- ---- ---- ---- 503.20 +9.90 493.30 1580 ---- ---- ---- ---- 498.30 +9.90 488.40 1590 ---- ---- ---- ---- 488.40 +9.80 478.60 1600 ---- ---- ---- ---- 478.60 +9.70 468.90 1610 ---- ---- ---- ---- 468.90 +9.60 459.30 1620 ---- ---- ---- ---- 459.30 +9.50 449.80 1625 ---- ---- ---- ---- 454.60 +9.50 445.10 1630 ---- ---- ---- ---- 449.80 +9.50 440.30 1640 ---- ---- ---- ---- 440.30 +9.30 431.00 1650 ---- ---- ---- ---- 431.00 +9.30 421.70 1660 ---- ---- ---- ---- 421.70 +9.20 412.50 1670 ---- ---- ---- ---- 412.50 +9.20 403.30 1675 ---- ---- ---- ---- 407.90 +9.10 398.80 1680 ---- ---- ---- ---- 403.30 +9.00 394.30 1685 ---- ---- ---- ---- 398.80 +9.00 389.80 1690 ---- ---- ---- ---- 394.30 +9.00 385.30 1695 ---- ---- ---- ---- 389.80 +9.00 380.80 1700 ---- ---- ---- ---- 385.30 +8.90 376.40 1705 ---- ---- ---- ---- 380.90 +8.90 372.00 1710 ---- ---- ---- ---- 376.40 +8.80 367.60 1715 ---- ---- ---- ---- 372.00 +8.80 363.20 1720 ---- ---- ---- ---- 367.60 +8.70 358.90 1725 ---- ---- ---- ---- 363.30 +8.70 354.60 1730 ---- ---- ---- ---- 358.90 +8.60 350.30 1735 ---- ---- ---- ---- 354.60 +8.60 346.00 1740 ---- ---- ---- ---- 350.30 +8.60 341.70 1745 ---- ---- ---- ---- 346.00 +8.50 337.50 1750 ---- ---- ---- ---- 341.80 +8.50 333.30 1755 ---- ---- ---- ---- 337.50 +8.40 329.10 1760 ---- ---- ---- ---- 333.30 +8.40 324.90 1765 ---- ---- ---- ---- 329.10 +8.30 320.80 1770 ---- ---- ---- ---- 324.90 +8.30 316.60 1775 ---- ---- ---- ---- 320.80 +8.30 312.50 1780 ---- ---- ---- ---- 316.70 +8.20 308.50 1785 ---- ---- ---- ---- 312.60 +8.20 304.40 1790 ---- ---- ---- ---- 308.50 +8.10 300.40 1795 ---- ---- ---- ---- 304.50 +8.10 296.40 1800 ---- ---- ---- ---- 300.40 +8.00 292.40 1805 ---- ---- ---- ---- 296.40 +8.00 288.40 1810 ---- ---- ---- ---- 292.50 +8.00 284.50 1815 ---- ---- ---- ---- 288.50 +7.90 280.60 1820 ---- ---- ---- ---- 284.60 +7.90 276.70 1825 ---- ---- ---- ---- 280.70 +7.80 272.90 1830 ---- ---- ---- ---- 276.80 +7.70 269.10 1835 ---- ---- ---- ---- 273.00 +7.70 265.30 1840 ---- ---- ---- ---- 269.20 +7.70 261.50 1845 ---- ---- ---- ---- 265.40 +7.60 257.80 1850 ---- ---- ---- ---- 261.60 +7.50 254.10 1855 ---- ---- ---- ---- 257.90 +7.50 250.40 1860 ---- ---- ---- ---- 254.20 +7.40 246.80 1865 ---- ---- ---- ---- 250.60 +7.40 243.20 1870 ---- ---- ---- ---- 246.90 +7.30 239.60 1875 ---- ---- ---- ---- 243.40 +7.30 236.10 1880 ---- ---- ---- ---- 239.80 +7.20 232.60 1885 ---- ---- ---- ---- 236.30 +7.20 229.10 1890 ---- ---- ---- ---- 232.80 +7.10 225.70 1895 ---- ---- ---- ---- 229.30 +7.00 222.30 1900 ---- ---- ---- ---- 225.90 +7.00 218.90 1905 ---- ---- ---- ---- 222.50 +6.90 215.60 1910 ---- ---- ---- ---- 219.20 +6.90 212.30 1915 ---- ---- ---- ---- 215.80 +6.80 209.00 1920 ---- ---- ---- ---- 212.60 +6.80 205.80 1925 ---- ---- ---- ---- 209.30 +6.70 202.60 1930 ---- ---- ---- ---- 206.10 +6.60 199.50 1935 ---- ---- ---- ---- 203.00 +6.60 196.40 1940 ---- ---- ---- ---- 199.90 +6.60 193.30 1945 ---- ---- ---- ---- 196.80 +6.50 190.30 1950 ---- ---- ---- ---- 193.80 +6.40 187.40 1955 ---- ---- ---- ---- 190.80 +6.40 184.40 1960 ---- ---- ---- ---- 187.80 +6.30 181.50 1965 ---- ---- ---- ---- 184.90 +6.20 178.70 1970 ---- ---- ---- ---- 182.00 +6.20 175.80 1975 ---- ---- ---- ---- 179.20 +6.10 173.10 1980 ---- ---- ---- ---- 176.40 +6.10 170.30 1985 ---- ---- ---- ---- 173.60 +6.00 167.60 1990 ---- ---- ---- ---- 170.90 +6.00 164.90 1995 ---- ---- ---- ---- 168.20 +5.90 162.30 2000 ---- ---- ---- ---- 165.50 +5.80 159.70 2005 ---- ---- ---- ---- 162.90 +5.80 157.10 2010 ---- ---- ---- ---- 160.30 +5.70 154.60 2015 ---- ---- ---- ---- 157.80 +5.70 152.10 2020 ---- ---- ---- ---- 155.30 +5.60 149.70 2025 ---- ---- ---- ---- 152.80 +5.50 147.30 2030 ---- ---- ---- ---- 150.40 +5.50 144.90 2035 ---- ---- ---- ---- 148.00 +5.40 142.60 2040 ---- ---- ---- ---- 145.60 +5.30 140.30 2045 ---- ---- ---- ---- 143.30 +5.30 138.00 2050 ---- ---- ---- ---- 141.00 +5.20 135.80 2055 ---- ---- ---- ---- 138.80 +5.20 133.60 2060 ---- ---- ---- ---- 136.60 +5.10 131.50 2065 ---- ---- ---- ---- 134.40 +5.00 129.40 2070 ---- ---- ---- ---- 132.30 +5.00 127.30 2075 ---- ---- ---- ---- 130.20 +5.00 125.20 2080 ---- ---- ---- ---- 128.10 +4.90 123.20 2085 ---- ---- ---- ---- 126.10 +4.80 121.30 2090 ---- ---- ---- ---- 124.10 +4.80 119.30 2095 ---- ---- ---- ---- 122.10 +4.70 117.40 2100 ---- ---- ---- ---- 120.20 +4.60 115.60 2105 ---- ---- ---- ---- 118.30 +4.50 113.80 2110 ---- ---- ---- ---- 116.50 +4.50 112.00 2115 ---- ---- ---- ---- 114.70 +4.50 110.20 2120 ---- ---- ---- ---- 112.90 +4.40 108.50 2125 ---- ---- ---- ---- 111.10 +4.30 106.80 2130 ---- ---- ---- ---- 109.40 +4.30 105.10 2135 ---- ---- ---- ---- 107.70 +4.20 103.50 2140 ---- ---- ---- ---- 106.10 +4.30 101.80 2145 ---- ---- ---- ---- 104.40 +4.10 100.30 2150 ---- ---- ---- ---- 102.80 +4.10 98.70 2155 ---- ---- ---- ---- 101.30 +4.10 97.20 2160 ---- ---- ---- ---- 99.70 +4.00 95.70 2165 ---- ---- ---- ---- 98.20 +4.00 94.20 2170 ---- ---- ---- ---- 96.70 +3.90 92.80 2175 ---- ---- ---- ---- 95.20 +3.80 91.40 2180 ---- ---- ---- ---- 93.80 +3.80 90.00 2185 ---- ---- ---- ---- 92.40 +3.80 88.60 2190 ---- ---- ---- ---- 91.00 +3.70 87.30 2195 ---- ---- ---- ---- 89.60 +3.60 86.00 2200 ---- ---- ---- ---- 88.30 +3.60 84.70 2205 ---- ---- ---- ---- 87.00 +3.60 83.40 2210 ---- ---- ---- ---- 85.70 +3.50 82.20 2215 ---- ---- ---- ---- 84.40 +3.50 80.90 2220 ---- ---- ---- ---- 83.20 +3.50 79.70 2225 ---- ---- ---- ---- 82.00 +3.40 78.60 2230 ---- ---- ---- ---- 80.80 +3.40 77.40 2235 ---- ---- ---- ---- 79.60 +3.30 76.30 2240 ---- ---- ---- ---- 78.40 +3.20 75.20 2245 ---- ---- ---- ---- 77.30 +3.20 74.10 2250 ---- ---- ---- ---- 76.20 +3.20 73.00 2255 ---- ---- ---- ---- 75.10 +3.20 71.90 2260 ---- ---- ---- ---- 74.00 +3.10 70.90 2265 ---- ---- ---- ---- 72.90 +3.00 69.90 2270 ---- ---- ---- ---- 71.90 +3.00 68.90 2275 ---- ---- ---- ---- 70.90 +3.00 67.90 2280 ---- ---- ---- ---- 69.90 +3.00 66.90 2285 ---- ---- ---- ---- 68.90 +2.90 66.00 2290 ---- ---- ---- ---- 67.90 +2.90 65.00 2295 ---- ---- ---- ---- 66.90 +2.80 64.10 2300 ---- ---- ---- ---- 66.00 +2.80 63.20 1 2305 ---- ---- ---- ---- 65.10 +2.80 62.30 2310 ---- ---- ---- ---- 64.20 +2.80 61.40 2315 ---- ---- ---- ---- 63.30 +2.70 60.60 2320 ---- ---- ---- ---- 62.40 +2.70 59.70 2325 ---- ---- ---- ---- 61.60 +2.70 58.90 2330 ---- ---- ---- ---- 60.70 +2.60 58.10 2335 ---- ---- ---- ---- 59.90 +2.60 57.30 2340 ---- ---- ---- ---- 59.10 +2.60 56.50 2345 ---- ---- ---- ---- 58.30 +2.50 55.80 2350 ---- ---- ---- ---- 57.50 +2.50 55.00 2355 ---- ---- ---- ---- 56.70 +2.40 54.30 2360 ---- ---- ---- ---- 55.90 +2.40 53.50 2365 ---- ---- ---- ---- 55.20 +2.40 52.80 2370 ---- ---- ---- ---- 54.50 +2.40 52.10 2375 ---- ---- ---- ---- 53.70 +2.30 51.40 2380 ---- ---- ---- ---- 53.00 +2.30 50.70 2390 ---- ---- ---- ---- 51.60 +2.20 49.40 2400 ---- ---- ---- ---- 50.30 +2.20 48.10 2410 ---- ---- ---- ---- 49.00 +2.10 46.90 2420 ---- ---- ---- ---- 47.70 +2.10 45.60 2425 ---- ---- ---- ---- 47.10 +2.00 45.10 2430 ---- ---- ---- ---- 46.50 +2.00 44.50 2440 ---- ---- ---- ---- 45.30 +1.90 43.40 2450 ---- ---- ---- ---- 44.20 +1.90 42.30 2460 ---- ---- ---- ---- 43.10 +1.90 41.20 2470 ---- ---- ---- ---- 42.00 +1.80 40.20 2475 ---- ---- ---- ---- 41.50 +1.80 39.70 2500 ---- ---- ---- ---- 39.00 +1.70 37.30 2525 ---- ---- ---- ---- 36.80 +1.70 35.10 2550 ---- ---- ---- ---- 34.70 +1.60 33.10 2575 ---- ---- ---- ---- 32.70 +1.40 31.30 2600 ---- ---- ---- ---- 30.90 +1.30 29.60 2625 ---- ---- ---- ---- 29.30 +1.30 28.00 2650 ---- ---- ---- ---- 27.70 +1.20 26.50 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 617.30 +10.00 607.30 1500 ---- ---- ---- ---- 592.30 +10.00 582.30 1525 ---- ---- ---- ---- 567.30 +10.00 557.30 1550 ---- ---- ---- ---- 542.40 +9.90 532.50 1575 ---- ---- ---- ---- 517.80 +9.70 508.10 1600 ---- ---- ---- ---- 493.60 +9.50 484.10 1625 ---- ---- ---- ---- 469.70 +9.30 460.40 1650 ---- ---- ---- ---- 446.30 +9.20 437.10 1660 ---- ---- ---- ---- 437.00 +9.10 427.90 1670 ---- ---- ---- ---- 427.80 +9.00 418.80 1675 ---- ---- ---- ---- 423.20 +9.00 414.20 1680 ---- ---- ---- ---- 418.70 +9.00 409.70 1690 ---- ---- ---- ---- 409.60 +8.90 400.70 1700 ---- ---- ---- ---- 400.50 +8.80 391.70 1710 ---- ---- ---- ---- 391.60 +8.80 382.80 1720 ---- ---- ---- ---- 382.70 +8.70 374.00 1725 ---- ---- ---- ---- 378.30 +8.60 369.70 1730 ---- ---- ---- ---- 373.90 +8.60 365.30 1740 ---- ---- ---- ---- 365.20 +8.50 356.70 1750 ---- ---- ---- ---- 356.50 +8.40 348.10 1760 ---- ---- ---- ---- 348.00 +8.40 339.60 1765 ---- ---- ---- ---- 343.70 +8.30 335.40 1770 ---- ---- ---- ---- 339.50 +8.30 331.20 1775 ---- ---- ---- ---- 335.30 +8.20 327.10 1780 ---- ---- ---- ---- 331.20 +8.20 323.00 1785 ---- ---- ---- ---- 327.00 +8.10 318.90 1790 ---- ---- ---- ---- 322.90 +8.10 314.80 1795 ---- ---- ---- ---- 318.80 +8.00 310.80 1800 ---- ---- ---- ---- 314.80 +8.00 306.80 1805 ---- ---- ---- ---- 310.80 +8.00 302.80 1810 ---- ---- ---- ---- 306.80 +8.00 298.80 1815 ---- ---- ---- ---- 302.80 +7.90 294.90 1820 ---- ---- ---- ---- 298.90 +7.90 291.00 1825 ---- ---- ---- ---- 294.90 +7.80 287.10 1830 ---- ---- ---- ---- 291.10 +7.80 283.30 1835 ---- ---- ---- ---- 287.20 +7.70 279.50 1840 ---- ---- ---- ---- 283.40 +7.70 275.70 1845 ---- ---- ---- ---- 279.60 +7.60 272.00 1850 ---- ---- ---- ---- 275.80 +7.50 268.30 1855 ---- ---- ---- ---- 272.10 +7.50 264.60 1860 ---- ---- ---- ---- 268.40 +7.50 260.90 1865 ---- ---- ---- ---- 264.70 +7.40 257.30 1870 ---- ---- ---- ---- 261.10 +7.40 253.70 1875 ---- ---- ---- ---- 257.50 +7.30 250.20 1880 ---- ---- ---- ---- 253.90 +7.30 246.60 1885 ---- ---- ---- ---- 250.30 +7.20 243.10 1890 ---- ---- ---- ---- 246.80 +7.10 239.70 1895 ---- ---- ---- ---- 243.30 +7.10 236.20 1900 ---- ---- ---- ---- 239.90 +7.10 232.80 1905 ---- ---- ---- ---- 236.40 +7.00 229.40 1910 ---- ---- ---- ---- 233.00 +6.90 226.10 1915 ---- ---- ---- ---- 229.70 +6.90 222.80 1920 ---- ---- ---- ---- 226.30 +6.80 219.50 1925 ---- ---- ---- ---- 223.00 +6.70 216.30 1930 ---- ---- ---- ---- 219.80 +6.70 213.10 1935 ---- ---- ---- ---- 216.60 +6.70 209.90 1940 ---- ---- ---- ---- 213.40 +6.60 206.80 1945 ---- ---- ---- ---- 210.20 +6.50 203.70 1950 ---- ---- ---- ---- 207.10 +6.50 200.60 1955 ---- ---- ---- ---- 204.10 +6.50 197.60 1960 ---- ---- ---- ---- 201.00 +6.30 194.70 1965 ---- ---- ---- ---- 198.10 +6.40 191.70 1970 ---- ---- ---- ---- 195.10 +6.30 188.80 1975 ---- ---- ---- ---- 192.20 +6.20 186.00 1980 ---- ---- ---- ---- 189.30 +6.10 183.20 1985 ---- ---- ---- ---- 186.50 +6.10 180.40 1990 ---- ---- ---- ---- 183.70 +6.00 177.70 1995 ---- ---- ---- ---- 181.00 +6.00 175.00 2000 ---- ---- ---- ---- 178.20 +5.90 172.30 2005 ---- ---- ---- ---- 175.50 +5.80 169.70 2010 ---- ---- ---- ---- 172.90 +5.80 167.10 2015 ---- ---- ---- ---- 170.30 +5.80 164.50 2020 ---- ---- ---- ---- 167.70 +5.70 162.00 2025 ---- ---- ---- ---- 165.20 +5.70 159.50 2030 ---- ---- ---- ---- 162.70 +5.60 157.10 2035 ---- ---- ---- ---- 160.20 +5.50 154.70 2040 ---- ---- ---- ---- 157.80 +5.50 152.30 2045 ---- ---- ---- ---- 155.40 +5.40 150.00 2050 ---- ---- ---- ---- 153.00 +5.30 147.70 2055 ---- ---- ---- ---- 150.70 +5.30 145.40 2060 ---- ---- ---- ---- 148.40 +5.20 143.20 2065 ---- ---- ---- ---- 146.20 +5.20 141.00 2070 ---- ---- ---- ---- 143.90 +5.10 138.80 2075 ---- ---- ---- ---- 141.80 +5.10 136.70 2080 ---- ---- ---- ---- 139.60 +5.00 134.60 2085 ---- ---- ---- ---- 137.50 +4.90 132.60 2090 ---- ---- ---- ---- 135.40 +4.90 130.50 2095 ---- ---- ---- ---- 133.40 +4.80 128.60 2100 ---- ---- ---- ---- 131.40 +4.80 126.60 2105 ---- ---- ---- ---- 129.40 +4.70 124.70 2110 ---- ---- ---- ---- 127.50 +4.70 122.80 2115 ---- ---- ---- ---- 125.60 +4.60 121.00 2120 ---- ---- ---- ---- 123.70 +4.50 119.20 2125 ---- ---- ---- ---- 121.90 +4.50 117.40 2130 ---- ---- ---- ---- 120.10 +4.50 115.60 2135 ---- ---- ---- ---- 118.30 +4.40 113.90 2140 ---- ---- ---- ---- 116.60 +4.40 112.20 2145 ---- ---- ---- ---- 114.90 +4.30 110.60 2150 ---- ---- ---- ---- 113.20 +4.20 109.00 2155 ---- ---- ---- ---- 111.60 +4.20 107.40 2160 ---- ---- ---- ---- 110.00 +4.20 105.80 2165 ---- ---- ---- ---- 108.40 +4.20 104.20 2170 ---- ---- ---- ---- 106.80 +4.10 102.70 2175 ---- ---- ---- ---- 105.30 +4.10 101.20 2180 ---- ---- ---- ---- 103.80 +4.00 99.80 2185 ---- ---- ---- ---- 102.30 +4.00 98.30 2190 ---- ---- ---- ---- 100.80 +3.90 96.90 2195 ---- ---- ---- ---- 99.40 +3.90 95.50 2200 ---- ---- ---- ---- 98.00 +3.80 94.20 2205 ---- ---- ---- ---- 96.60 +3.70 92.90 2210 ---- ---- ---- ---- 95.20 +3.70 91.50 2215 ---- ---- ---- ---- 93.90 +3.70 90.20 2220 ---- ---- ---- ---- 92.60 +3.60 89.00 2225 ---- ---- ---- ---- 91.30 +3.60 87.70 2230 ---- ---- ---- ---- 90.00 +3.50 86.50 2235 ---- ---- ---- ---- 88.80 +3.50 85.30 2240 ---- ---- ---- ---- 87.60 +3.50 84.10 2245 ---- ---- ---- ---- 86.40 +3.40 83.00 2250 ---- ---- ---- ---- 85.20 +3.40 81.80 2255 ---- ---- ---- ---- 84.00 +3.30 80.70 2260 ---- ---- ---- ---- 82.90 +3.30 79.60 2265 ---- ---- ---- ---- 81.80 +3.30 78.50 2270 ---- ---- ---- ---- 80.70 +3.30 77.40 2275 ---- ---- ---- ---- 79.60 +3.20 76.40 2280 ---- ---- ---- ---- 78.50 +3.10 75.40 2285 ---- ---- ---- ---- 77.50 +3.20 74.30 2290 ---- ---- ---- ---- 76.40 +3.00 73.40 2295 ---- ---- ---- ---- 75.40 +3.00 72.40 2300 ---- ---- ---- ---- 74.40 +3.00 71.40 2305 ---- ---- ---- ---- 73.40 +2.90 70.50 2310 ---- ---- ---- ---- 72.50 +3.00 69.50 2315 ---- ---- ---- ---- 71.50 +2.90 68.60 2320 ---- ---- ---- ---- 70.60 +2.90 67.70 2325 ---- ---- ---- ---- 69.70 +2.90 66.80 2330 ---- ---- ---- ---- 68.80 +2.80 66.00 2335 ---- ---- ---- ---- 67.90 +2.80 65.10 2340 ---- ---- ---- ---- 67.00 +2.70 64.30 2345 ---- ---- ---- ---- 66.20 +2.70 63.50 2350 ---- ---- ---- ---- 65.30 +2.70 62.60 2355 ---- ---- ---- ---- 64.50 +2.70 61.80 2360 ---- ---- ---- ---- 63.70 +2.60 61.10 2365 ---- ---- ---- ---- 62.90 +2.60 60.30 2370 ---- ---- ---- ---- 62.10 +2.60 59.50 2375 ---- ---- ---- ---- 61.30 +2.50 58.80 2380 ---- ---- ---- ---- 60.50 +2.50 58.00 2385 ---- ---- ---- ---- 59.80 +2.50 57.30 2390 ---- ---- ---- ---- 59.00 +2.40 56.60 2400 ---- ---- ---- ---- 57.60 +2.40 55.20 2410 ---- ---- ---- ---- 56.20 +2.30 53.90 2420 ---- ---- ---- ---- 54.80 +2.20 52.60 2425 ---- ---- ---- ---- 54.20 +2.30 51.90 2430 ---- ---- ---- ---- 53.50 +2.20 51.30 2440 ---- ---- ---- ---- 52.20 +2.10 50.10 2450 ---- ---- ---- ---- 51.00 +2.10 48.90 2460 ---- ---- ---- ---- 49.80 +2.00 47.80 2470 ---- ---- ---- ---- 48.70 +2.10 46.60 2475 ---- ---- ---- ---- 48.10 +2.00 46.10 2480 ---- ---- ---- ---- 47.50 +1.90 45.60 2500 ---- ---- ---- ---- 45.40 +1.90 43.50 2525 ---- ---- ---- ---- 42.90 +1.80 41.10 2550 ---- ---- ---- ---- 40.60 +1.70 38.90 2575 ---- ---- ---- ---- 38.50 +1.60 36.90 2600 ---- ---- ---- ---- 36.50 +1.50 35.00 2625 ---- ---- ---- ---- 34.70 +1.50 33.20 2650 ---- ---- ---- ---- 33.00 +1.40 31.60 2675 ---- ---- ---- ---- 31.40 +1.30 30.10 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 592.30 +10.00 582.30 1525 ---- ---- ---- ---- 567.30 +9.90 557.40 1550 ---- ---- ---- ---- 542.50 +9.70 532.80 1575 ---- ---- ---- ---- 518.20 +9.60 508.60 1600 ---- ---- ---- ---- 494.10 +9.40 484.70 1625 ---- ---- ---- ---- 470.50 +9.20 461.30 1650 ---- ---- ---- ---- 447.30 +9.10 438.20 1675 ---- ---- ---- ---- 424.40 +8.90 415.50 1680 ---- ---- ---- ---- 419.80 +8.80 411.00 1690 ---- ---- ---- ---- 410.80 +8.80 402.00 1700 ---- ---- ---- ---- 401.90 +8.70 393.20 1710 ---- ---- ---- ---- 393.00 +8.60 384.40 1720 ---- ---- ---- ---- 384.20 +8.60 375.60 1725 ---- ---- ---- ---- 379.80 +8.50 371.30 1730 ---- ---- ---- ---- 375.50 +8.50 367.00 1740 ---- ---- ---- ---- 366.90 +8.50 358.40 1750 ---- ---- ---- ---- 358.30 +8.40 349.90 1760 ---- ---- ---- ---- 349.80 +8.30 341.50 1770 ---- ---- ---- ---- 341.40 +8.10 333.30 1775 ---- ---- ---- ---- 337.30 +8.20 329.10 1780 ---- ---- ---- ---- 333.20 +8.10 325.10 1785 ---- ---- ---- ---- 329.10 +8.10 321.00 1790 ---- ---- ---- ---- 325.00 +8.00 317.00 1795 ---- ---- ---- ---- 321.00 +8.00 313.00 1800 ---- ---- ---- ---- 317.00 +8.00 309.00 1805 ---- ---- ---- ---- 313.00 +7.90 305.10 1810 ---- ---- ---- ---- 309.00 +7.80 301.20 1815 ---- ---- ---- ---- 305.10 +7.80 297.30 1820 ---- ---- ---- ---- 301.20 +7.80 293.40 1825 ---- ---- ---- ---- 297.30 +7.70 289.60 1830 ---- ---- ---- ---- 293.50 +7.70 285.80 1835 ---- ---- ---- ---- 289.70 +7.60 282.10 1840 ---- ---- ---- ---- 285.90 +7.60 278.30 1845 ---- ---- ---- ---- 282.10 +7.50 274.60 1850 ---- ---- ---- ---- 278.40 +7.40 271.00 1855 ---- ---- ---- ---- 274.70 +7.40 267.30 1860 ---- ---- ---- ---- 271.10 +7.40 263.70 1865 ---- ---- ---- ---- 267.40 +7.30 260.10 1870 ---- ---- ---- ---- 263.80 +7.20 256.60 1875 ---- ---- ---- ---- 260.30 +7.30 253.00 1880 ---- ---- ---- ---- 256.70 +7.10 249.60 1885 ---- ---- ---- ---- 253.20 +7.10 246.10 1890 ---- ---- ---- ---- 249.70 +7.00 242.70 1895 ---- ---- ---- ---- 246.30 +7.00 239.30 1900 ---- ---- ---- ---- 242.80 +6.90 235.90 1905 ---- ---- ---- ---- 239.50 +7.00 232.50 1910 ---- ---- ---- ---- 236.10 +6.90 229.20 1915 ---- ---- ---- ---- 232.80 +6.80 226.00 1920 ---- ---- ---- ---- 229.50 +6.80 222.70 1925 ---- ---- ---- ---- 226.20 +6.70 219.50 1930 ---- ---- ---- ---- 223.00 +6.70 216.30 1935 ---- ---- ---- ---- 219.80 +6.60 213.20 1940 ---- ---- ---- ---- 216.70 +6.60 210.10 1945 ---- ---- ---- ---- 213.60 +6.50 207.10 1950 ---- ---- ---- ---- 210.50 +6.40 204.10 1955 ---- ---- ---- ---- 207.50 +6.40 201.10 1960 ---- ---- ---- ---- 204.50 +6.40 198.10 1965 ---- ---- ---- ---- 201.50 +6.30 195.20 1970 ---- ---- ---- ---- 198.60 +6.20 192.40 1975 ---- ---- ---- ---- 195.70 +6.10 189.60 1980 ---- ---- ---- ---- 192.90 +6.10 186.80 1985 ---- ---- ---- ---- 190.10 +6.10 184.00 1990 ---- ---- ---- ---- 187.30 +6.00 181.30 1995 ---- ---- ---- ---- 184.60 +5.90 178.70 2000 ---- ---- ---- ---- 181.90 +5.90 176.00 2005 ---- ---- ---- ---- 179.20 +5.80 173.40 2010 ---- ---- ---- ---- 176.60 +5.70 170.90 2015 ---- ---- ---- ---- 174.00 +5.70 168.30 2020 ---- ---- ---- ---- 171.50 +5.70 165.80 2025 ---- ---- ---- ---- 169.00 +5.60 163.40 2030 ---- ---- ---- ---- 166.50 +5.60 160.90 2035 ---- ---- ---- ---- 164.10 +5.50 158.60 2040 ---- ---- ---- ---- 161.60 +5.40 156.20 2045 ---- ---- ---- ---- 159.30 +5.40 153.90 2050 ---- ---- ---- ---- 156.90 +5.30 151.60 2055 ---- ---- ---- ---- 154.60 +5.20 149.40 2060 ---- ---- ---- ---- 152.40 +5.30 147.10 2065 ---- ---- ---- ---- 150.10 +5.10 145.00 2070 ---- ---- ---- ---- 147.90 +5.10 142.80 2075 ---- ---- ---- ---- 145.80 +5.10 140.70 2080 ---- ---- ---- ---- 143.70 +5.00 138.70 2085 ---- ---- ---- ---- 141.60 +5.00 136.60 2090 ---- ---- ---- ---- 139.50 +4.90 134.60 2095 ---- ---- ---- ---- 137.50 +4.90 132.60 2100 ---- ---- ---- ---- 135.50 +4.80 130.70 2105 ---- ---- ---- ---- 133.60 +4.80 128.80 2110 ---- ---- ---- ---- 131.60 +4.70 126.90 2115 ---- ---- ---- ---- 129.70 +4.60 125.10 2120 ---- ---- ---- ---- 127.90 +4.60 123.30 2125 ---- ---- ---- ---- 126.10 +4.60 121.50 2130 ---- ---- ---- ---- 124.30 +4.50 119.80 2135 ---- ---- ---- ---- 122.50 +4.40 118.10 2140 ---- ---- ---- ---- 120.80 +4.40 116.40 2145 ---- ---- ---- ---- 119.10 +4.30 114.80 2150 ---- ---- ---- ---- 117.40 +4.30 113.10 2155 ---- ---- ---- ---- 115.80 +4.20 111.60 2160 ---- ---- ---- ---- 114.20 +4.20 110.00 2165 ---- ---- ---- ---- 112.60 +4.10 108.50 2170 ---- ---- ---- ---- 111.00 +4.10 106.90 2175 ---- ---- ---- ---- 109.50 +4.00 105.50 2180 ---- ---- ---- ---- 108.00 +4.00 104.00 2185 ---- ---- ---- ---- 106.50 +3.90 102.60 2190 ---- ---- ---- ---- 105.10 +3.90 101.20 2195 ---- ---- ---- ---- 103.70 +3.90 99.80 2200 ---- ---- ---- ---- 102.20 +3.80 98.40 2205 ---- ---- ---- ---- 100.90 +3.80 97.10 2210 ---- ---- ---- ---- 99.50 +3.70 95.80 2215 ---- ---- ---- ---- 98.20 +3.70 94.50 2220 ---- ---- ---- ---- 96.90 +3.70 93.20 2225 ---- ---- ---- ---- 95.60 +3.60 92.00 2230 ---- ---- ---- ---- 94.30 +3.60 90.70 2235 ---- ---- ---- ---- 93.10 +3.60 89.50 2240 ---- ---- ---- ---- 91.80 +3.50 88.30 2245 ---- ---- ---- ---- 90.60 +3.40 87.20 2250 ---- ---- ---- ---- 89.40 +3.40 86.00 2255 ---- ---- ---- ---- 88.30 +3.40 84.90 2260 ---- ---- ---- ---- 87.10 +3.30 83.80 2265 ---- ---- ---- ---- 86.00 +3.30 82.70 2270 ---- ---- ---- ---- 84.90 +3.30 81.60 2275 ---- ---- ---- ---- 83.80 +3.20 80.60 2280 ---- ---- ---- ---- 82.70 +3.20 79.50 2285 ---- ---- ---- ---- 81.70 +3.20 78.50 2290 ---- ---- ---- ---- 80.60 +3.10 77.50 2295 ---- ---- ---- ---- 79.60 +3.10 76.50 2300 ---- ---- ---- ---- 78.60 +3.00 75.60 2305 ---- ---- ---- ---- 77.60 +3.00 74.60 2310 ---- ---- ---- ---- 76.70 +3.00 73.70 2315 ---- ---- ---- ---- 75.70 +2.90 72.80 2320 ---- ---- ---- ---- 74.80 +2.90 71.90 2325 ---- ---- ---- ---- 73.80 +2.80 71.00 2330 ---- ---- ---- ---- 72.90 +2.80 70.10 2335 ---- ---- ---- ---- 72.00 +2.80 69.20 2340 ---- ---- ---- ---- 71.20 +2.80 68.40 2345 ---- ---- ---- ---- 70.30 +2.80 67.50 2350 ---- ---- ---- ---- 69.40 +2.70 66.70 2355 ---- ---- ---- ---- 68.60 +2.70 65.90 2360 ---- ---- ---- ---- 67.80 +2.70 65.10 2365 ---- ---- ---- ---- 67.00 +2.70 64.30 2370 ---- ---- ---- ---- 66.20 +2.60 63.60 2375 ---- ---- ---- ---- 65.40 +2.60 62.80 2380 ---- ---- ---- ---- 64.60 +2.50 62.10 2385 ---- ---- ---- ---- 63.80 +2.50 61.30 2390 ---- ---- ---- ---- 63.10 +2.50 60.60 2400 ---- ---- ---- ---- 61.60 +2.40 59.20 2410 ---- ---- ---- ---- 60.20 +2.40 57.80 2420 ---- ---- ---- ---- 58.80 +2.30 56.50 2425 ---- ---- ---- ---- 58.10 +2.30 55.80 2430 ---- ---- ---- ---- 57.50 +2.30 55.20 2440 ---- ---- ---- ---- 56.20 +2.30 53.90 2450 ---- ---- ---- ---- 54.90 +2.20 52.70 2460 ---- ---- ---- ---- 53.70 +2.10 51.60 2470 ---- ---- ---- ---- 52.50 +2.10 50.40 2475 ---- ---- ---- ---- 52.00 +2.10 49.90 2480 ---- ---- ---- ---- 51.40 +2.10 49.30 2500 ---- ---- ---- ---- 49.20 +2.00 47.20 2525 ---- ---- ---- ---- 46.60 +1.80 44.80 2550 ---- ---- ---- ---- 44.30 +1.80 42.50 2575 ---- ---- ---- ---- 42.10 +1.70 40.40 2600 ---- ---- ---- ---- 40.00 +1.60 38.40 2625 ---- ---- ---- ---- 38.10 +1.50 36.60 2650 ---- ---- ---- ---- 36.30 +1.40 34.90 2675 ---- ---- ---- ---- 34.70 +1.40 33.30 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 606.50 +10.00 596.50 1525 ---- ---- ---- ---- 581.50 +9.90 571.60 1550 ---- ---- ---- ---- 556.80 +9.70 547.10 1575 ---- ---- ---- ---- 532.50 +9.60 522.90 1600 ---- ---- ---- ---- 508.50 +9.40 499.10 1625 ---- ---- ---- ---- 484.90 +9.20 475.70 1650 ---- ---- ---- ---- 461.70 +9.00 452.70 1675 ---- ---- ---- ---- 438.90 +8.90 430.00 1690 ---- ---- ---- ---- 425.30 +8.70 416.60 1700 ---- ---- ---- ---- 416.40 +8.70 407.70 1710 ---- ---- ---- ---- 407.50 +8.60 398.90 1720 ---- ---- ---- ---- 398.70 +8.50 390.20 1725 ---- ---- ---- ---- 394.40 +8.60 385.80 1730 ---- ---- ---- ---- 390.00 +8.50 381.50 1740 ---- ---- ---- ---- 381.30 +8.40 372.90 1750 ---- ---- ---- ---- 372.80 +8.40 364.40 1760 ---- ---- ---- ---- 364.30 +8.30 356.00 1770 ---- ---- ---- ---- 355.90 +8.20 347.70 1775 ---- ---- ---- ---- 351.70 +8.10 343.60 1780 ---- ---- ---- ---- 347.60 +8.10 339.50 1790 ---- ---- ---- ---- 339.40 +8.10 331.30 1795 ---- ---- ---- ---- 335.30 +8.00 327.30 1800 ---- ---- ---- ---- 331.30 +8.00 323.30 1805 ---- ---- ---- ---- 327.20 +7.90 319.30 1810 ---- ---- ---- ---- 323.30 +7.90 315.40 1815 ---- ---- ---- ---- 319.30 +7.80 311.50 1820 ---- ---- ---- ---- 315.40 +7.80 307.60 1825 ---- ---- ---- ---- 311.50 +7.70 303.80 1830 ---- ---- ---- ---- 307.60 +7.60 300.00 1835 ---- ---- ---- ---- 303.80 +7.60 296.20 1840 ---- ---- ---- ---- 300.00 +7.60 292.40 1845 ---- ---- ---- ---- 296.20 +7.50 288.70 1850 ---- ---- ---- ---- 292.50 +7.50 285.00 1855 ---- ---- ---- ---- 288.70 +7.40 281.30 1860 ---- ---- ---- ---- 285.10 +7.40 277.70 1865 ---- ---- ---- ---- 281.40 +7.40 274.00 1870 ---- ---- ---- ---- 277.80 +7.30 270.50 1875 ---- ---- ---- ---- 274.20 +7.30 266.90 1880 ---- ---- ---- ---- 270.60 +7.20 263.40 1885 ---- ---- ---- ---- 267.00 +7.10 259.90 1890 ---- ---- ---- ---- 263.50 +7.10 256.40 1895 ---- ---- ---- ---- 260.00 +7.00 253.00 1900 ---- ---- ---- ---- 256.60 +7.00 249.60 1905 ---- ---- ---- ---- 253.20 +7.00 246.20 1910 ---- ---- ---- ---- 249.80 +7.00 242.80 1915 ---- ---- ---- ---- 246.40 +6.90 239.50 1920 ---- ---- ---- ---- 243.00 +6.80 236.20 1925 ---- ---- ---- ---- 239.70 +6.70 233.00 1930 ---- ---- ---- ---- 236.50 +6.70 229.80 1935 ---- ---- ---- ---- 233.20 +6.60 226.60 1940 ---- ---- ---- ---- 230.00 +6.60 223.40 1945 ---- ---- ---- ---- 226.90 +6.60 220.30 1950 ---- ---- ---- ---- 223.70 +6.50 217.20 1955 ---- ---- ---- ---- 220.70 +6.50 214.20 1960 ---- ---- ---- ---- 217.60 +6.40 211.20 1965 ---- ---- ---- ---- 214.60 +6.40 208.20 1970 ---- ---- ---- ---- 211.60 +6.30 205.30 1975 ---- ---- ---- ---- 208.70 +6.30 202.40 1980 ---- ---- ---- ---- 205.80 +6.20 199.60 1985 ---- ---- ---- ---- 202.90 +6.10 196.80 1990 ---- ---- ---- ---- 200.10 +6.10 194.00 1995 ---- ---- ---- ---- 197.30 +6.00 191.30 2000 ---- ---- ---- ---- 194.60 +6.00 188.60 2005 ---- ---- ---- ---- 191.80 +5.90 185.90 2010 ---- ---- ---- ---- 189.20 +5.90 183.30 2015 ---- ---- ---- ---- 186.50 +5.80 180.70 2020 ---- ---- ---- ---- 183.90 +5.80 178.10 2025 ---- ---- ---- ---- 181.30 +5.70 175.60 2030 ---- ---- ---- ---- 178.80 +5.70 173.10 2035 ---- ---- ---- ---- 176.30 +5.60 170.70 2040 ---- ---- ---- ---- 173.80 +5.60 168.20 2045 ---- ---- ---- ---- 171.40 +5.50 165.90 2050 ---- ---- ---- ---- 169.00 +5.50 163.50 2055 ---- ---- ---- ---- 166.60 +5.40 161.20 2060 ---- ---- ---- ---- 164.30 +5.40 158.90 2065 ---- ---- ---- ---- 162.00 +5.30 156.70 2070 ---- ---- ---- ---- 159.70 +5.20 154.50 2075 ---- ---- ---- ---- 157.50 +5.20 152.30 2080 ---- ---- ---- ---- 155.30 +5.20 150.10 2085 ---- ---- ---- ---- 153.10 +5.10 148.00 2090 ---- ---- ---- ---- 151.00 +5.10 145.90 2095 ---- ---- ---- ---- 148.90 +5.00 143.90 2100 ---- ---- ---- ---- 146.80 +4.90 141.90 2105 ---- ---- ---- ---- 144.80 +4.90 139.90 2110 ---- ---- ---- ---- 142.80 +4.80 138.00 2115 ---- ---- ---- ---- 140.90 +4.80 136.10 2120 ---- ---- ---- ---- 138.90 +4.70 134.20 2125 ---- ---- ---- ---- 137.00 +4.60 132.40 2130 ---- ---- ---- ---- 135.20 +4.60 130.60 2135 ---- ---- ---- ---- 133.40 +4.60 128.80 2140 ---- ---- ---- ---- 131.60 +4.60 127.00 2145 ---- ---- ---- ---- 129.80 +4.50 125.30 2150 ---- ---- ---- ---- 128.10 +4.50 123.60 630 2155 ---- ---- ---- ---- 126.30 +4.30 122.00 2160 ---- ---- ---- ---- 124.70 +4.40 120.30 2165 ---- ---- ---- ---- 123.00 +4.30 118.70 2170 ---- ---- ---- ---- 121.40 +4.30 117.10 2175 ---- ---- ---- ---- 119.80 +4.20 115.60 2180 ---- ---- ---- ---- 118.20 +4.10 114.10 2185 ---- ---- ---- ---- 116.70 +4.10 112.60 2190 ---- ---- ---- ---- 115.20 +4.10 111.10 2195 ---- ---- ---- ---- 113.70 +4.00 109.70 2200 ---- ---- ---- ---- 112.20 +4.00 108.20 2205 ---- ---- ---- ---- 110.80 +4.00 106.80 2210 ---- ---- ---- ---- 109.40 +3.90 105.50 2215 ---- ---- ---- ---- 108.00 +3.90 104.10 2220 ---- ---- ---- ---- 106.60 +3.80 102.80 2225 ---- ---- ---- ---- 105.20 +3.70 101.50 2230 ---- ---- ---- ---- 103.90 +3.70 100.20 2235 ---- ---- ---- ---- 102.60 +3.70 98.90 2240 ---- ---- ---- ---- 101.30 +3.60 97.70 2245 ---- ---- ---- ---- 100.10 +3.70 96.40 2250 ---- ---- ---- ---- 98.80 +3.60 95.20 2255 ---- ---- ---- ---- 97.60 +3.60 94.00 2260 ---- ---- ---- ---- 96.40 +3.50 92.90 2265 ---- ---- ---- ---- 95.20 +3.50 91.70 2270 ---- ---- ---- ---- 94.00 +3.40 90.60 2275 ---- ---- ---- ---- 92.90 +3.40 89.50 2280 ---- ---- ---- ---- 91.80 +3.40 88.40 2285 ---- ---- ---- ---- 90.60 +3.30 87.30 2290 ---- ---- ---- ---- 89.60 +3.30 86.30 2295 ---- ---- ---- ---- 88.50 +3.30 85.20 2300 ---- ---- ---- ---- 87.40 +3.20 84.20 2305 ---- ---- ---- ---- 86.40 +3.20 83.20 2310 ---- ---- ---- ---- 85.40 +3.20 82.20 2315 ---- ---- ---- ---- 84.30 +3.10 81.20 2320 ---- ---- ---- ---- 83.40 +3.10 80.30 2325 ---- ---- ---- ---- 82.40 +3.10 79.30 2330 ---- ---- ---- ---- 81.40 +3.00 78.40 2335 ---- ---- ---- ---- 80.50 +3.00 77.50 2340 ---- ---- ---- ---- 79.50 +2.90 76.60 2345 ---- ---- ---- ---- 78.60 +2.90 75.70 2350 ---- ---- ---- ---- 77.70 +2.90 74.80 2355 ---- ---- ---- ---- 76.80 +2.80 74.00 2360 ---- ---- ---- ---- 76.00 +2.90 73.10 2365 ---- ---- ---- ---- 75.10 +2.80 72.30 2370 ---- ---- ---- ---- 74.20 +2.70 71.50 2375 ---- ---- ---- ---- 73.40 +2.70 70.70 2380 ---- ---- ---- ---- 72.60 +2.70 69.90 2385 ---- ---- ---- ---- 71.80 +2.70 69.10 2390 ---- ---- ---- ---- 71.00 +2.70 68.30 2395 ---- ---- ---- ---- 70.20 +2.60 67.60 2400 ---- ---- ---- ---- 69.40 +2.60 66.80 2410 ---- ---- ---- ---- 67.90 +2.60 65.30 2420 ---- ---- ---- ---- 66.40 +2.50 63.90 2425 ---- ---- ---- ---- 65.70 +2.50 63.20 2430 ---- ---- ---- ---- 65.00 +2.50 62.50 2440 ---- ---- ---- ---- 63.60 +2.40 61.20 2450 ---- ---- ---- ---- 62.30 +2.40 59.90 2460 ---- ---- ---- ---- 61.00 +2.30 58.70 2470 ---- ---- ---- ---- 59.70 +2.30 57.40 2475 ---- ---- ---- ---- 59.10 +2.30 56.80 2480 ---- ---- ---- ---- 58.50 +2.30 56.20 2490 ---- ---- ---- ---- 57.30 +2.20 55.10 2500 ---- ---- ---- ---- 56.10 +2.10 54.00 2525 ---- ---- ---- ---- 53.30 +2.00 51.30 2550 ---- ---- ---- ---- 50.80 +2.00 48.80 2575 ---- ---- ---- ---- 48.40 +1.90 46.50 2600 ---- ---- ---- ---- 46.20 +1.80 44.40 2625 ---- ---- ---- ---- 44.10 +1.70 42.40 2650 ---- ---- ---- ---- 42.20 +1.60 40.60 2675 ---- ---- ---- ---- 40.40 +1.60 38.80 2700 ---- ---- ---- ---- 38.70 +1.50 37.20 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1156.50 +10.00 1146.50 975 ---- ---- ---- ---- 1131.50 +10.00 1121.50 1000 ---- ---- ---- ---- 1106.50 +10.00 1096.50 1025 ---- ---- ---- ---- 1081.50 +10.00 1071.50 1050 ---- ---- ---- ---- 1056.50 +10.00 1046.50 1075 ---- ---- ---- ---- 1031.50 +10.00 1021.50 1100 ---- ---- ---- ---- 1006.50 +10.00 996.50 1125 ---- ---- ---- ---- 981.50 +10.00 971.50 1130 ---- ---- ---- ---- 976.50 +10.00 966.50 1140 ---- ---- ---- ---- 966.50 +10.00 956.50 1150 ---- ---- ---- ---- 956.50 +10.00 946.50 1160 ---- ---- ---- ---- 946.50 +10.00 936.50 1170 ---- ---- ---- ---- 936.50 +10.00 926.50 1175 ---- ---- ---- ---- 931.50 +10.00 921.50 1180 ---- ---- ---- ---- 926.50 +10.00 916.50 1190 ---- ---- ---- ---- 916.50 +10.00 906.50 1200 ---- ---- ---- ---- 906.50 +10.00 896.50 1210 ---- ---- ---- ---- 896.50 +10.00 886.50 1220 ---- ---- ---- ---- 886.50 +10.00 876.50 1225 ---- ---- ---- ---- 881.50 +10.00 871.50 1230 ---- ---- ---- ---- 876.50 +10.00 866.50 1235 ---- ---- ---- ---- 871.50 +10.00 861.50 1240 ---- ---- ---- ---- 866.50 +10.00 856.50 1245 ---- ---- ---- ---- 861.50 +10.00 851.50 1250 ---- ---- ---- ---- 856.50 +10.00 846.50 1255 ---- ---- ---- ---- 851.50 +10.00 841.50 1260 ---- ---- ---- ---- 846.50 +10.00 836.50 1265 ---- ---- ---- ---- 841.50 +10.00 831.50 1270 ---- ---- ---- ---- 836.50 +10.00 826.50 1275 ---- ---- ---- ---- 831.50 +10.00 821.50 1280 ---- ---- ---- ---- 826.50 +10.00 816.50 1285 ---- ---- ---- ---- 821.50 +10.00 811.50 1290 ---- ---- ---- ---- 816.50 +10.00 806.50 1295 ---- ---- ---- ---- 811.50 +10.00 801.50 1300 ---- ---- ---- ---- 806.50 +10.00 796.50 1305 ---- ---- ---- ---- 801.50 +10.00 791.50 1310 ---- ---- ---- ---- 796.50 +10.00 786.50 1315 ---- ---- ---- ---- 791.50 +10.00 781.50 1320 ---- ---- ---- ---- 786.50 +10.00 776.50 1325 ---- ---- ---- ---- 781.50 +10.00 771.50 1330 ---- ---- ---- ---- 776.50 +10.00 766.50 1335 ---- ---- ---- ---- 771.50 +10.00 761.50 1340 ---- ---- ---- ---- 766.50 +10.00 756.50 1345 ---- ---- ---- ---- 761.50 +10.00 751.50 1350 ---- ---- ---- ---- 756.50 +10.00 746.50 1355 ---- ---- ---- ---- 751.50 +10.00 741.50 1360 ---- ---- ---- ---- 746.50 +10.00 736.50 1365 ---- ---- ---- ---- 741.50 +10.00 731.50 1370 ---- ---- ---- ---- 736.50 +10.00 726.50 1375 ---- ---- ---- ---- 731.50 +10.00 721.50 1380 ---- ---- ---- ---- 726.50 +10.00 716.50 1385 ---- ---- ---- ---- 721.50 +10.00 711.50 1390 ---- ---- ---- ---- 716.50 +10.00 706.50 1395 ---- ---- ---- ---- 711.50 +10.00 701.50 1400 ---- ---- ---- ---- 706.50 +10.00 696.50 1405 ---- ---- ---- ---- 701.50 +10.00 691.50 1410 ---- ---- ---- ---- 696.50 +10.00 686.50 1415 ---- ---- ---- ---- 691.50 +10.00 681.50 1420 ---- ---- ---- ---- 686.50 +10.00 676.50 1425 ---- ---- ---- ---- 681.50 +10.00 671.50 1430 ---- ---- ---- ---- 676.50 +10.00 666.50 1435 ---- ---- ---- ---- 671.50 +10.00 661.50 1440 ---- ---- ---- ---- 666.50 +10.00 656.50 1445 ---- ---- ---- ---- 661.50 +10.00 651.50 1450 ---- ---- ---- ---- 656.50 +10.00 646.50 1455 ---- ---- ---- ---- 651.50 +10.00 641.50 1460 ---- ---- ---- ---- 646.50 +10.00 636.50 1465 ---- ---- ---- ---- 641.50 +10.00 631.50 1470 ---- ---- ---- ---- 636.50 +10.00 626.50 1475 ---- ---- ---- ---- 631.50 +10.00 621.50 1480 ---- ---- ---- ---- 626.50 +10.00 616.50 1485 ---- ---- ---- ---- 621.50 +10.00 611.50 1490 ---- ---- ---- ---- 616.50 +10.00 606.50 1495 ---- ---- ---- ---- 611.50 +10.00 601.50 1500 ---- ---- ---- ---- 606.50 +10.00 596.50 1505 ---- ---- ---- ---- 601.50 +9.90 591.60 1510 ---- ---- ---- ---- 596.50 +9.90 586.60 1515 ---- ---- ---- ---- 591.60 +9.90 581.70 1520 ---- ---- ---- ---- 586.60 +9.80 576.80 1525 ---- ---- ---- ---- 581.70 +9.80 571.90 1530 ---- ---- ---- ---- 576.70 +9.70 567.00 1535 ---- ---- ---- ---- 571.80 +9.70 562.10 1540 ---- ---- ---- ---- 566.90 +9.60 557.30 1545 ---- ---- ---- ---- 562.10 +9.70 552.40 1550 ---- ---- ---- ---- 557.20 +9.60 547.60 1555 ---- ---- ---- ---- 552.30 +9.50 542.80 1560 ---- ---- ---- ---- 547.50 +9.60 537.90 1565 ---- ---- ---- ---- 542.70 +9.60 533.10 1570 ---- ---- ---- ---- 537.90 +9.50 528.40 1575 ---- ---- ---- ---- 533.10 +9.50 523.60 1580 ---- ---- ---- ---- 528.30 +9.50 518.80 1585 ---- ---- ---- ---- 523.50 +9.40 514.10 1590 ---- ---- ---- ---- 518.70 +9.30 509.40 1595 ---- ---- ---- ---- 514.00 +9.30 504.70 1600 ---- ---- ---- ---- 509.30 +9.30 500.00 1605 ---- ---- ---- ---- 504.50 +9.20 495.30 1610 ---- ---- ---- ---- 499.80 +9.20 490.60 1615 ---- ---- ---- ---- 495.20 +9.20 486.00 1620 ---- ---- ---- ---- 490.50 +9.20 481.30 1625 ---- ---- ---- ---- 485.80 +9.10 476.70 1630 ---- ---- ---- ---- 481.20 +9.10 472.10 1635 ---- ---- ---- ---- 476.50 +9.00 467.50 1640 ---- ---- ---- ---- 471.90 +9.00 462.90 1645 ---- ---- ---- ---- 467.30 +9.00 458.30 1650 ---- ---- ---- ---- 462.70 +8.90 453.80 1655 ---- ---- ---- ---- 458.20 +9.00 449.20 1660 ---- ---- ---- ---- 453.60 +8.90 444.70 1665 ---- ---- ---- ---- 449.10 +8.90 440.20 1670 ---- ---- ---- ---- 444.50 +8.80 435.70 1675 ---- ---- ---- ---- 440.00 +8.80 431.20 1680 ---- ---- ---- ---- 435.50 +8.70 426.80 1685 ---- ---- ---- ---- 431.00 +8.70 422.30 1690 ---- ---- ---- ---- 426.60 +8.70 417.90 1695 ---- ---- ---- ---- 422.10 +8.60 413.50 1700 ---- ---- ---- ---- 417.70 +8.60 409.10 1705 ---- ---- ---- ---- 413.30 +8.60 404.70 1710 ---- ---- ---- ---- 408.90 +8.60 400.30 1715 ---- ---- ---- ---- 404.50 +8.50 396.00 1720 ---- ---- ---- ---- 400.10 +8.40 391.70 1725 ---- ---- ---- ---- 395.80 +8.40 387.40 1730 ---- ---- ---- ---- 391.50 +8.40 383.10 1735 ---- ---- ---- ---- 387.20 +8.40 378.80 1740 ---- ---- ---- ---- 382.90 +8.30 374.60 1745 ---- ---- ---- ---- 378.60 +8.30 370.30 1750 ---- ---- ---- ---- 374.40 +8.30 366.10 1755 ---- ---- ---- ---- 370.20 +8.30 361.90 1760 ---- ---- ---- ---- 366.00 +8.20 357.80 1765 ---- ---- ---- ---- 361.80 +8.20 353.60 1770 ---- ---- ---- ---- 357.60 +8.10 349.50 1775 ---- ---- ---- ---- 353.50 +8.10 345.40 1780 ---- ---- ---- ---- 349.40 +8.00 341.40 1785 ---- ---- ---- ---- 345.30 +8.00 337.30 1790 ---- ---- ---- ---- 341.30 +8.00 333.30 1795 ---- ---- ---- ---- 337.20 +7.90 329.30 1800 ---- ---- ---- ---- 333.20 +7.80 325.40 1805 ---- ---- ---- ---- 329.30 +7.80 321.50 1810 ---- ---- ---- ---- 325.30 +7.70 317.60 1815 ---- ---- ---- ---- 321.40 +7.70 313.70 1820 ---- ---- ---- ---- 317.50 +7.70 309.80 1825 ---- ---- ---- ---- 313.70 +7.70 306.00 1830 ---- ---- ---- ---- 309.80 +7.50 302.30 1835 ---- ---- ---- ---- 306.00 +7.50 298.50 1840 ---- ---- ---- ---- 302.30 +7.50 294.80 1845 ---- ---- ---- ---- 298.50 +7.40 291.10 1850 ---- ---- ---- ---- 294.80 +7.40 287.40 1855 ---- ---- ---- ---- 291.10 +7.30 283.80 1860 ---- ---- ---- ---- 287.50 +7.30 280.20 1865 ---- ---- ---- ---- 283.90 +7.30 276.60 1870 ---- ---- ---- ---- 280.30 +7.30 273.00 1875 ---- ---- ---- ---- 276.70 +7.20 269.50 1880 ---- ---- ---- ---- 273.10 +7.10 266.00 1885 ---- ---- ---- ---- 269.60 +7.10 262.50 1890 ---- ---- ---- ---- 266.20 +7.10 259.10 1895 ---- ---- ---- ---- 262.70 +7.00 255.70 1900 ---- ---- ---- ---- 259.30 +7.00 252.30 1905 ---- ---- ---- ---- 255.90 +6.90 249.00 1910 ---- ---- ---- ---- 252.50 +6.80 245.70 1915 ---- ---- ---- ---- 249.20 +6.80 242.40 1920 ---- ---- ---- ---- 245.90 +6.80 239.10 1925 ---- ---- ---- ---- 242.60 +6.70 235.90 1930 ---- ---- ---- ---- 239.40 +6.70 232.70 1935 ---- ---- ---- ---- 236.10 +6.60 229.50 1940 ---- ---- ---- ---- 233.00 +6.60 226.40 1945 ---- ---- ---- ---- 229.80 +6.50 223.30 1950 ---- ---- ---- ---- 226.70 +6.40 220.30 1955 ---- ---- ---- ---- 223.70 +6.40 217.30 1960 ---- ---- ---- ---- 220.70 +6.40 214.30 1965 ---- ---- ---- ---- 217.70 +6.30 211.40 1970 ---- ---- ---- ---- 214.70 +6.20 208.50 1975 ---- ---- ---- ---- 211.80 +6.20 205.60 1980 ---- ---- ---- ---- 209.00 +6.20 202.80 1985 ---- ---- ---- ---- 206.10 +6.10 200.00 1990 ---- ---- ---- ---- 203.30 +6.00 197.30 1995 ---- ---- ---- ---- 200.60 +6.00 194.60 2000 ---- ---- ---- ---- 197.80 +5.90 191.90 258 2005 ---- ---- ---- ---- 195.10 +5.80 189.30 2010 ---- ---- ---- ---- 192.50 +5.80 186.70 2015 ---- ---- ---- ---- 189.90 +5.80 184.10 2020 ---- ---- ---- ---- 187.30 +5.80 181.50 1 2025 ---- ---- ---- ---- 184.70 +5.70 179.00 2030 ---- ---- ---- ---- 182.20 +5.60 176.60 2035 ---- ---- ---- ---- 179.70 +5.60 174.10 2040 ---- ---- ---- ---- 177.30 +5.60 171.70 2045 ---- ---- ---- ---- 174.80 +5.40 169.40 2050 ---- ---- ---- ---- 172.50 +5.50 167.00 2055 ---- ---- ---- ---- 170.10 +5.40 164.70 2060 ---- ---- ---- ---- 167.80 +5.30 162.50 2065 ---- ---- ---- ---- 165.50 +5.30 160.20 2070 ---- ---- ---- ---- 163.30 +5.20 158.10 2075 ---- ---- ---- ---- 161.10 +5.20 155.90 2080 ---- ---- ---- ---- 158.90 +5.10 153.80 2085 ---- ---- ---- ---- 156.70 +5.00 151.70 2090 ---- ---- ---- ---- 154.60 +5.00 149.60 2095 ---- ---- ---- ---- 152.50 +4.90 147.60 2100 ---- ---- ---- ---- 150.50 +4.90 145.60 350 2105 ---- ---- ---- ---- 148.50 +4.90 143.60 2110 ---- ---- ---- ---- 146.50 +4.80 141.70 2115 ---- ---- ---- ---- 144.60 +4.80 139.80 2120 ---- ---- ---- ---- 142.70 +4.80 137.90 2125 ---- ---- ---- ---- 140.80 +4.70 136.10 2130 ---- ---- ---- ---- 138.90 +4.60 134.30 2135 ---- ---- ---- ---- 137.10 +4.60 132.50 2140 ---- ---- ---- ---- 135.30 +4.50 130.80 2145 ---- ---- ---- ---- 133.60 +4.50 129.10 2150 ---- ---- ---- ---- 131.90 +4.50 127.40 600 2155 ---- ---- ---- ---- 130.20 +4.40 125.80 2160 ---- ---- ---- ---- 128.50 +4.40 124.10 2165 ---- ---- ---- ---- 126.80 +4.30 122.50 2170 ---- ---- ---- ---- 125.20 +4.20 121.00 2175 ---- ---- ---- ---- 123.60 +4.20 119.40 2180 ---- ---- ---- ---- 122.10 +4.20 117.90 2185 ---- ---- ---- ---- 120.50 +4.10 116.40 2190 ---- ---- ---- ---- 119.00 +4.10 114.90 2195 ---- ---- ---- ---- 117.60 +4.10 113.50 2200 ---- ---- ---- ---- 116.10 +4.00 112.10 2205 ---- ---- ---- ---- 114.70 +4.00 110.70 2210 ---- ---- ---- ---- 113.20 +3.90 109.30 2215 ---- ---- ---- ---- 111.80 +3.80 108.00 2220 ---- ---- ---- ---- 110.50 +3.90 106.60 2225 ---- ---- ---- ---- 109.10 +3.80 105.30 2230 ---- ---- ---- ---- 107.80 +3.80 104.00 2235 ---- ---- ---- ---- 106.50 +3.70 102.80 2240 ---- ---- ---- ---- 105.20 +3.70 101.50 2245 ---- ---- ---- ---- 104.00 +3.70 100.30 2250 ---- ---- ---- ---- 102.70 +3.60 99.10 2255 ---- ---- ---- ---- 101.50 +3.60 97.90 2260 ---- ---- ---- ---- 100.30 +3.60 96.70 2265 ---- ---- ---- ---- 99.10 +3.50 95.60 2270 ---- ---- ---- ---- 97.90 +3.40 94.50 2275 ---- ---- ---- ---- 96.80 +3.40 93.40 2280 ---- ---- ---- ---- 95.70 +3.40 92.30 2285 ---- ---- ---- ---- 94.50 +3.30 91.20 2290 ---- ---- ---- ---- 93.50 +3.40 90.10 2295 ---- ---- ---- ---- 92.40 +3.30 89.10 2300 ---- ---- ---- ---- 91.30 +3.20 88.10 1 2305 ---- ---- ---- ---- 90.30 +3.30 87.00 2310 ---- ---- ---- ---- 89.20 +3.20 86.00 2315 ---- ---- ---- ---- 88.20 +3.10 85.10 2320 ---- ---- ---- ---- 87.20 +3.10 84.10 2325 ---- ---- ---- ---- 86.30 +3.10 83.20 2330 ---- ---- ---- ---- 85.30 +3.10 82.20 2335 ---- ---- ---- ---- 84.30 +3.00 81.30 2340 ---- ---- ---- ---- 83.40 +3.00 80.40 2345 ---- ---- ---- ---- 82.50 +3.00 79.50 2350 ---- ---- ---- ---- 81.60 +3.00 78.60 2355 ---- ---- ---- ---- 80.70 +2.90 77.80 2360 ---- ---- ---- ---- 79.80 +2.90 76.90 2365 ---- ---- ---- ---- 78.90 +2.80 76.10 2370 ---- ---- ---- ---- 78.10 +2.90 75.20 2375 ---- ---- ---- ---- 77.20 +2.80 74.40 2380 ---- ---- ---- ---- 76.40 +2.80 73.60 2385 ---- ---- ---- ---- 75.60 +2.80 72.80 2390 ---- ---- ---- ---- 74.80 +2.70 72.10 2395 ---- ---- ---- ---- 74.00 +2.70 71.30 2400 ---- ---- ---- ---- 73.20 +2.70 70.50 82 2410 ---- ---- ---- ---- 71.70 +2.60 69.10 2420 ---- ---- ---- ---- 70.20 +2.60 67.60 2425 ---- ---- ---- ---- 69.50 +2.60 66.90 2430 ---- ---- ---- ---- 68.70 +2.50 66.20 2440 ---- ---- ---- ---- 67.30 +2.40 64.90 2450 ---- ---- ---- ---- 66.00 +2.40 63.60 2460 ---- ---- ---- ---- 64.70 +2.40 62.30 2470 ---- ---- ---- ---- 63.40 +2.30 61.10 2475 ---- ---- ---- ---- 62.70 +2.30 60.40 2480 ---- ---- ---- ---- 62.10 +2.30 59.80 2490 ---- ---- ---- ---- 60.90 +2.20 58.70 2500 ---- ---- ---- ---- 59.70 +2.20 57.50 3261 2525 ---- ---- ---- ---- 56.90 +2.10 54.80 2550 ---- ---- ---- ---- 54.30 +2.00 52.30 2575 ---- ---- ---- ---- 51.90 +1.90 50.00 2600 ---- ---- ---- ---- 49.60 +1.80 47.80 2625 ---- ---- ---- ---- 47.50 +1.80 45.70 2650 ---- ---- ---- ---- 45.50 +1.70 43.80 150 2675 ---- ---- ---- ---- 43.70 +1.60 42.10 2700 ---- ---- ---- ---- 41.90 +1.50 40.40 750 3000 ---- ---- ---- ---- 28.00 +1.00 27.00 2838 3450 ---- ---- ---- ---- 19.30 +.70 18.60 3475 ---- ---- ---- ---- 19.00 +.60 18.40 3500 ---- ---- ---- ---- 18.70 +.60 18.10 4 4000 ---- ---- ---- ---- 15.90 +.50 15.40 9 OG JAN25 Gold Option CALL 1625 ---- ---- ---- ---- 499.40 +9.40 490.00 1650 ---- ---- ---- ---- 476.00 +9.10 466.90 1675 ---- ---- ---- ---- 453.30 +9.00 444.30 1700 ---- ---- ---- ---- 431.10 +8.80 422.30 1725 ---- ---- ---- ---- 409.50 +8.60 400.90 1750 ---- ---- ---- ---- 388.40 +8.40 380.00 1775 ---- ---- ---- ---- 367.90 +8.10 359.80 1800 ---- ---- ---- ---- 348.00 +7.90 340.10 1810 ---- ---- ---- ---- 340.20 +7.90 332.30 1820 ---- ---- ---- ---- 332.50 +7.80 324.70 1825 ---- ---- ---- ---- 328.60 +7.60 321.00 1830 ---- ---- ---- ---- 324.80 +7.60 317.20 1840 ---- ---- ---- ---- 317.30 +7.50 309.80 1850 ---- ---- ---- ---- 309.90 +7.50 302.40 1860 ---- ---- ---- ---- 302.60 +7.40 295.20 1870 ---- ---- ---- ---- 295.40 +7.30 288.10 1875 ---- ---- ---- ---- 291.80 +7.30 284.50 1880 ---- ---- ---- ---- 288.20 +7.20 281.00 1890 ---- ---- ---- ---- 281.20 +7.10 274.10 1900 ---- ---- ---- ---- 274.30 +7.10 267.20 1910 ---- ---- ---- ---- 267.40 +6.90 260.50 1915 ---- ---- ---- ---- 264.00 +6.80 257.20 1920 ---- ---- ---- ---- 260.70 +6.80 253.90 1925 ---- ---- ---- ---- 257.40 +6.80 250.60 1930 ---- ---- ---- ---- 254.00 +6.70 247.30 1935 ---- ---- ---- ---- 250.80 +6.70 244.10 1940 ---- ---- ---- ---- 247.50 +6.60 240.90 1945 ---- ---- ---- ---- 244.30 +6.60 237.70 1950 ---- ---- ---- ---- 241.10 +6.50 234.60 1955 ---- ---- ---- ---- 238.00 +6.50 231.50 1960 ---- ---- ---- ---- 234.90 +6.50 228.40 1965 ---- ---- ---- ---- 231.80 +6.40 225.40 1970 ---- ---- ---- ---- 228.70 +6.30 222.40 1975 ---- ---- ---- ---- 225.70 +6.30 219.40 1980 ---- ---- ---- ---- 222.80 +6.30 216.50 1985 ---- ---- ---- ---- 219.80 +6.20 213.60 1990 ---- ---- ---- ---- 216.90 +6.10 210.80 1995 ---- ---- ---- ---- 214.10 +6.10 208.00 2000 ---- ---- ---- ---- 211.30 +6.10 205.20 2005 ---- ---- ---- ---- 208.50 +6.00 202.50 2010 ---- ---- ---- ---- 205.70 +5.90 199.80 2015 ---- ---- ---- ---- 203.00 +5.90 197.10 2020 ---- ---- ---- ---- 200.40 +5.90 194.50 2025 ---- ---- ---- ---- 197.70 +5.80 191.90 2030 ---- ---- ---- ---- 195.10 +5.70 189.40 2035 ---- ---- ---- ---- 192.60 +5.70 186.90 2040 ---- ---- ---- ---- 190.00 +5.60 184.40 2045 ---- ---- ---- ---- 187.50 +5.60 181.90 2050 ---- ---- ---- ---- 185.00 +5.50 179.50 2055 ---- ---- ---- ---- 182.60 +5.50 177.10 2060 ---- ---- ---- ---- 180.20 +5.50 174.70 2065 ---- ---- ---- ---- 177.80 +5.40 172.40 2070 ---- ---- ---- ---- 175.50 +5.40 170.10 2075 ---- ---- ---- ---- 173.20 +5.30 167.90 2080 ---- ---- ---- ---- 170.90 +5.30 165.60 2085 ---- ---- ---- ---- 168.70 +5.20 163.50 2090 ---- ---- ---- ---- 166.50 +5.20 161.30 2095 ---- ---- ---- ---- 164.30 +5.10 159.20 2100 ---- ---- ---- ---- 162.10 +5.00 157.10 2105 ---- ---- ---- ---- 160.00 +5.00 155.00 2110 ---- ---- ---- ---- 158.00 +5.00 153.00 2115 ---- ---- ---- ---- 155.90 +4.90 151.00 2120 ---- ---- ---- ---- 153.90 +4.90 149.00 2125 ---- ---- ---- ---- 151.90 +4.80 147.10 2130 ---- ---- ---- ---- 150.00 +4.80 145.20 2135 ---- ---- ---- ---- 148.10 +4.70 143.40 2140 ---- ---- ---- ---- 146.20 +4.70 141.50 2145 ---- ---- ---- ---- 144.40 +4.70 139.70 2150 ---- ---- ---- ---- 142.60 +4.60 138.00 2155 ---- ---- ---- ---- 140.80 +4.60 136.20 2160 ---- ---- ---- ---- 139.00 +4.50 134.50 2165 ---- ---- ---- ---- 137.30 +4.50 132.80 2170 ---- ---- ---- ---- 135.60 +4.40 131.20 2175 ---- ---- ---- ---- 133.90 +4.40 129.50 2180 ---- ---- ---- ---- 132.30 +4.40 127.90 2185 ---- ---- ---- ---- 130.70 +4.30 126.40 2190 ---- ---- ---- ---- 129.10 +4.30 124.80 2195 ---- ---- ---- ---- 127.50 +4.20 123.30 2200 ---- ---- ---- ---- 126.00 +4.20 121.80 2205 ---- ---- ---- ---- 124.50 +4.20 120.30 2210 ---- ---- ---- ---- 123.00 +4.10 118.90 2215 ---- ---- ---- ---- 121.50 +4.00 117.50 2220 ---- ---- ---- ---- 120.10 +4.00 116.10 2225 ---- ---- ---- ---- 118.70 +4.00 114.70 2230 ---- ---- ---- ---- 117.30 +4.00 113.30 2235 ---- ---- ---- ---- 115.90 +3.90 112.00 2240 ---- ---- ---- ---- 114.50 +3.80 110.70 2245 ---- ---- ---- ---- 113.20 +3.80 109.40 2250 ---- ---- ---- ---- 111.90 +3.80 108.10 2255 ---- ---- ---- ---- 110.60 +3.70 106.90 2260 ---- ---- ---- ---- 109.30 +3.60 105.70 2265 ---- ---- ---- ---- 108.10 +3.70 104.40 2270 ---- ---- ---- ---- 106.90 +3.70 103.20 2275 ---- ---- ---- ---- 105.70 +3.60 102.10 2280 ---- ---- ---- ---- 104.50 +3.60 100.90 2285 ---- ---- ---- ---- 103.30 +3.50 99.80 2290 ---- ---- ---- ---- 102.20 +3.50 98.70 2295 ---- ---- ---- ---- 101.00 +3.40 97.60 2300 ---- ---- ---- ---- 99.90 +3.40 96.50 2305 ---- ---- ---- ---- 98.80 +3.40 95.40 2310 ---- ---- ---- ---- 97.70 +3.30 94.40 2315 ---- ---- ---- ---- 96.60 +3.30 93.30 2320 ---- ---- ---- ---- 95.60 +3.30 92.30 2325 ---- ---- ---- ---- 94.60 +3.30 91.30 2330 ---- ---- ---- ---- 93.50 +3.20 90.30 2335 ---- ---- ---- ---- 92.50 +3.20 89.30 2340 ---- ---- ---- ---- 91.50 +3.10 88.40 2345 ---- ---- ---- ---- 90.60 +3.20 87.40 2350 ---- ---- ---- ---- 89.60 +3.10 86.50 2355 ---- ---- ---- ---- 88.70 +3.10 85.60 2360 ---- ---- ---- ---- 87.70 +3.00 84.70 2365 ---- ---- ---- ---- 86.80 +3.00 83.80 2370 ---- ---- ---- ---- 85.90 +3.00 82.90 2375 ---- ---- ---- ---- 85.00 +2.90 82.10 2380 ---- ---- ---- ---- 84.10 +2.90 81.20 2385 ---- ---- ---- ---- 83.30 +2.90 80.40 2390 ---- ---- ---- ---- 82.40 +2.80 79.60 2395 ---- ---- ---- ---- 81.60 +2.80 78.80 2400 ---- ---- ---- ---- 80.80 +2.80 78.00 2405 ---- ---- ---- ---- 79.90 +2.70 77.20 2410 ---- ---- ---- ---- 79.10 +2.70 76.40 2420 ---- ---- ---- ---- 77.60 +2.70 74.90 2425 ---- ---- ---- ---- 76.80 +2.70 74.10 2430 ---- ---- ---- ---- 76.00 +2.60 73.40 2440 ---- ---- ---- ---- 74.60 +2.70 71.90 2450 ---- ---- ---- ---- 73.10 +2.60 70.50 2460 ---- ---- ---- ---- 71.70 +2.50 69.20 2470 ---- ---- ---- ---- 70.30 +2.40 67.90 2475 ---- ---- ---- ---- 69.70 +2.50 67.20 2480 ---- ---- ---- ---- 69.00 +2.40 66.60 2490 ---- ---- ---- ---- 67.70 +2.40 65.30 2500 ---- ---- ---- ---- 66.50 +2.40 64.10 2510 ---- ---- ---- ---- 65.20 +2.30 62.90 2525 ---- ---- ---- ---- 63.50 +2.30 61.20 2550 ---- ---- ---- ---- 60.70 +2.20 58.50 2575 ---- ---- ---- ---- 58.10 +2.10 56.00 2600 ---- ---- ---- ---- 55.60 +1.90 53.70 2625 ---- ---- ---- ---- 53.40 +1.90 51.50 2650 ---- ---- ---- ---- 51.20 +1.80 49.40 2675 ---- ---- ---- ---- 49.20 +1.70 47.50 2700 ---- ---- ---- ---- 47.40 +1.70 45.70 OG FEB25 Gold Option CALL 1625 ---- ---- ---- ---- 500.00 +9.30 490.70 1650 ---- ---- ---- ---- 476.90 +9.10 467.80 1675 ---- ---- ---- ---- 454.30 +8.80 445.50 1700 ---- ---- ---- ---- 432.40 +8.70 423.70 1725 ---- ---- ---- ---- 411.00 +8.50 402.50 1750 ---- ---- ---- ---- 390.10 +8.20 381.90 1775 ---- ---- ---- ---- 369.90 +8.10 361.80 1800 ---- ---- ---- ---- 350.20 +7.90 342.30 1810 ---- ---- ---- ---- 342.40 +7.70 334.70 1820 ---- ---- ---- ---- 334.80 +7.60 327.20 1825 ---- ---- ---- ---- 331.00 +7.60 323.40 1830 ---- ---- ---- ---- 327.30 +7.60 319.70 1840 ---- ---- ---- ---- 319.80 +7.40 312.40 1850 ---- ---- ---- ---- 312.50 +7.40 305.10 1860 ---- ---- ---- ---- 305.20 +7.20 298.00 1870 ---- ---- ---- ---- 298.10 +7.20 290.90 1880 ---- ---- ---- ---- 291.00 +7.10 283.90 1890 ---- ---- ---- ---- 284.10 +7.10 277.00 1900 ---- ---- ---- ---- 277.20 +6.90 270.30 1910 ---- ---- ---- ---- 270.50 +6.90 263.60 1915 ---- ---- ---- ---- 267.10 +6.80 260.30 1920 ---- ---- ---- ---- 263.80 +6.80 257.00 1925 ---- ---- ---- ---- 260.50 +6.70 253.80 1930 ---- ---- ---- ---- 257.20 +6.60 250.60 1935 ---- ---- ---- ---- 254.00 +6.60 247.40 1940 ---- ---- ---- ---- 250.80 +6.60 244.20 1945 ---- ---- ---- ---- 247.60 +6.50 241.10 1950 ---- ---- ---- ---- 244.40 +6.50 237.90 1955 ---- ---- ---- ---- 241.30 +6.40 234.90 1960 ---- ---- ---- ---- 238.20 +6.40 231.80 1965 ---- ---- ---- ---- 235.20 +6.40 228.80 1970 ---- ---- ---- ---- 232.10 +6.20 225.90 1975 ---- ---- ---- ---- 229.20 +6.30 222.90 1980 ---- ---- ---- ---- 226.20 +6.20 220.00 1985 ---- ---- ---- ---- 223.30 +6.10 217.20 1990 ---- ---- ---- ---- 220.50 +6.10 214.40 1995 ---- ---- ---- ---- 217.60 +6.00 211.60 2000 ---- ---- ---- ---- 214.90 +6.00 208.90 2005 ---- ---- ---- ---- 212.10 +6.00 206.10 2010 ---- ---- ---- ---- 209.40 +5.90 203.50 2015 ---- ---- ---- ---- 206.70 +5.80 200.90 2020 ---- ---- ---- ---- 204.10 +5.80 198.30 2025 ---- ---- ---- ---- 201.40 +5.70 195.70 2030 ---- ---- ---- ---- 198.90 +5.70 193.20 2035 ---- ---- ---- ---- 196.30 +5.60 190.70 2040 ---- ---- ---- ---- 193.80 +5.60 188.20 2045 ---- ---- ---- ---- 191.30 +5.50 185.80 2050 ---- ---- ---- ---- 188.90 +5.50 183.40 2055 ---- ---- ---- ---- 186.50 +5.50 181.00 2060 ---- ---- ---- ---- 184.10 +5.50 178.60 2065 ---- ---- ---- ---- 181.70 +5.40 176.30 2070 ---- ---- ---- ---- 179.40 +5.30 174.10 2075 ---- ---- ---- ---- 177.10 +5.30 171.80 2080 ---- ---- ---- ---- 174.90 +5.30 169.60 2085 ---- ---- ---- ---- 172.60 +5.10 167.50 2090 ---- ---- ---- ---- 170.50 +5.20 165.30 2095 ---- ---- ---- ---- 168.30 +5.10 163.20 2100 ---- ---- ---- ---- 166.20 +5.10 161.10 2105 ---- ---- ---- ---- 164.10 +5.00 159.10 2110 ---- ---- ---- ---- 162.00 +4.90 157.10 2115 ---- ---- ---- ---- 160.00 +4.90 155.10 2120 ---- ---- ---- ---- 158.00 +4.80 153.20 2125 ---- ---- ---- ---- 156.10 +4.90 151.20 2130 ---- ---- ---- ---- 154.10 +4.70 149.40 2135 ---- ---- ---- ---- 152.20 +4.70 147.50 2140 ---- ---- ---- ---- 150.40 +4.70 145.70 2145 ---- ---- ---- ---- 148.50 +4.60 143.90 2150 ---- ---- ---- ---- 146.70 +4.60 142.10 2155 ---- ---- ---- ---- 145.00 +4.60 140.40 2160 ---- ---- ---- ---- 143.20 +4.50 138.70 2165 ---- ---- ---- ---- 141.50 +4.50 137.00 2170 ---- ---- ---- ---- 139.80 +4.40 135.40 2175 ---- ---- ---- ---- 138.20 +4.40 133.80 2180 ---- ---- ---- ---- 136.50 +4.30 132.20 2185 ---- ---- ---- ---- 134.90 +4.30 130.60 2190 ---- ---- ---- ---- 133.30 +4.20 129.10 2195 ---- ---- ---- ---- 131.80 +4.20 127.60 2200 ---- ---- ---- ---- 130.30 +4.20 126.10 2205 ---- ---- ---- ---- 128.80 +4.20 124.60 2210 ---- ---- ---- ---- 127.30 +4.10 123.20 2215 ---- ---- ---- ---- 125.80 +4.00 121.80 2220 ---- ---- ---- ---- 124.40 +4.00 120.40 2225 ---- ---- ---- ---- 123.00 +4.00 119.00 2230 ---- ---- ---- ---- 121.60 +3.90 117.70 2235 ---- ---- ---- ---- 120.20 +3.90 116.30 2240 ---- ---- ---- ---- 118.90 +3.90 115.00 2245 ---- ---- ---- ---- 117.60 +3.90 113.70 2250 ---- ---- ---- ---- 116.30 +3.80 112.50 2255 ---- ---- ---- ---- 115.00 +3.80 111.20 2260 ---- ---- ---- ---- 113.70 +3.70 110.00 2265 ---- ---- ---- ---- 112.50 +3.70 108.80 2270 ---- ---- ---- ---- 111.20 +3.60 107.60 2275 ---- ---- ---- ---- 110.00 +3.60 106.40 2280 ---- ---- ---- ---- 108.80 +3.50 105.30 2285 ---- ---- ---- ---- 107.70 +3.60 104.10 2290 ---- ---- ---- ---- 106.50 +3.50 103.00 2295 ---- ---- ---- ---- 105.40 +3.50 101.90 2300 ---- ---- ---- ---- 104.30 +3.50 100.80 2305 ---- ---- ---- ---- 103.20 +3.40 99.80 2310 ---- ---- ---- ---- 102.10 +3.40 98.70 2315 ---- ---- ---- ---- 101.00 +3.30 97.70 2320 ---- ---- ---- ---- 100.00 +3.40 96.60 2325 ---- ---- ---- ---- 98.90 +3.30 95.60 2330 ---- ---- ---- ---- 97.90 +3.20 94.70 2335 ---- ---- ---- ---- 96.90 +3.20 93.70 2340 ---- ---- ---- ---- 95.90 +3.20 92.70 2345 ---- ---- ---- ---- 94.90 +3.10 91.80 2350 ---- ---- ---- ---- 94.00 +3.20 90.80 2360 ---- ---- ---- ---- 92.10 +3.10 89.00 2370 ---- ---- ---- ---- 90.30 +3.10 87.20 2380 ---- ---- ---- ---- 88.50 +3.00 85.50 2390 ---- ---- ---- ---- 86.80 +2.90 83.90 2400 ---- ---- ---- ---- 85.10 +2.90 82.20 2410 ---- ---- ---- ---- 83.50 +2.80 80.70 2420 ---- ---- ---- ---- 81.90 +2.80 79.10 2425 ---- ---- ---- ---- 81.10 +2.70 78.40 2430 ---- ---- ---- ---- 80.30 +2.70 77.60 2440 ---- ---- ---- ---- 78.80 +2.60 76.20 2450 ---- ---- ---- ---- 77.40 +2.60 74.80 2475 ---- ---- ---- ---- 73.90 +2.50 71.40 2500 ---- ---- ---- ---- 70.70 +2.40 68.30 2525 ---- ---- ---- ---- 67.60 +2.30 65.30 2550 ---- ---- ---- ---- 64.80 +2.20 62.60 2575 ---- ---- ---- ---- 62.20 +2.20 60.00 2600 ---- ---- ---- ---- 59.70 +2.00 57.70 2625 ---- ---- ---- ---- 57.40 +2.00 55.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1120.50 +10.00 1110.50 1050 ---- ---- ---- ---- 1095.50 +10.00 1085.50 1075 ---- ---- ---- ---- 1070.50 +10.00 1060.50 1100 ---- ---- ---- ---- 1045.50 +10.00 1035.50 1125 ---- ---- ---- ---- 1020.50 +10.00 1010.50 1150 ---- ---- ---- ---- 995.50 +10.00 985.50 1175 ---- ---- ---- ---- 970.50 +10.00 960.50 1200 ---- ---- ---- ---- 945.50 +10.00 935.50 1220 ---- ---- ---- ---- 925.50 +10.00 915.50 1225 ---- ---- ---- ---- 920.50 +10.00 910.50 1230 ---- ---- ---- ---- 915.50 +10.00 905.50 1240 ---- ---- ---- ---- 905.50 +10.00 895.50 1250 ---- ---- ---- ---- 895.50 +10.00 885.50 1260 ---- ---- ---- ---- 885.50 +10.00 875.50 1270 ---- ---- ---- ---- 875.50 +10.00 865.50 1275 ---- ---- ---- ---- 870.50 +10.00 860.50 1280 ---- ---- ---- ---- 865.50 +10.00 855.50 1290 ---- ---- ---- ---- 855.50 +10.00 845.50 1300 ---- ---- ---- ---- 845.50 +10.00 835.50 1310 ---- ---- ---- ---- 835.50 +10.00 825.50 1315 ---- ---- ---- ---- 830.50 +10.00 820.50 1320 ---- ---- ---- ---- 825.50 +10.00 815.50 1325 ---- ---- ---- ---- 820.50 +10.00 810.50 1330 ---- ---- ---- ---- 815.50 +10.00 805.50 1335 ---- ---- ---- ---- 810.50 +10.00 800.50 1340 ---- ---- ---- ---- 805.50 +10.00 795.50 1345 ---- ---- ---- ---- 800.50 +10.00 790.50 1350 ---- ---- ---- ---- 795.50 +10.00 785.50 1355 ---- ---- ---- ---- 790.50 +10.00 780.50 1360 ---- ---- ---- ---- 785.50 +10.00 775.50 1365 ---- ---- ---- ---- 780.50 +10.00 770.50 1370 ---- ---- ---- ---- 775.50 +10.00 765.50 1375 ---- ---- ---- ---- 770.50 +10.00 760.50 1380 ---- ---- ---- ---- 765.50 +10.00 755.50 1385 ---- ---- ---- ---- 760.50 +10.00 750.50 1390 ---- ---- ---- ---- 755.50 +10.00 745.50 1395 ---- ---- ---- ---- 750.50 +10.00 740.50 1400 ---- ---- ---- ---- 745.50 +10.00 735.50 1405 ---- ---- ---- ---- 740.50 +10.00 730.50 1410 ---- ---- ---- ---- 735.50 +10.00 725.50 1415 ---- ---- ---- ---- 730.50 +10.00 720.50 1420 ---- ---- ---- ---- 725.50 +10.00 715.50 1425 ---- ---- ---- ---- 720.50 +10.00 710.50 1430 ---- ---- ---- ---- 715.50 +10.00 705.50 1435 ---- ---- ---- ---- 710.50 +10.00 700.50 1440 ---- ---- ---- ---- 705.50 +10.00 695.50 1445 ---- ---- ---- ---- 700.50 +10.00 690.50 1450 ---- ---- ---- ---- 695.50 +9.90 685.60 1455 ---- ---- ---- ---- 690.50 +9.90 680.60 1460 ---- ---- ---- ---- 685.50 +9.80 675.70 1465 ---- ---- ---- ---- 680.60 +9.90 670.70 1470 ---- ---- ---- ---- 675.60 +9.80 665.80 1475 ---- ---- ---- ---- 670.70 +9.80 660.90 1480 ---- ---- ---- ---- 665.70 +9.70 656.00 1485 ---- ---- ---- ---- 660.80 +9.70 651.10 1490 ---- ---- ---- ---- 655.90 +9.60 646.30 1495 ---- ---- ---- ---- 651.10 +9.70 641.40 1500 ---- ---- ---- ---- 646.20 +9.60 636.60 1505 ---- ---- ---- ---- 641.30 +9.50 631.80 1510 ---- ---- ---- ---- 636.50 +9.50 627.00 1515 ---- ---- ---- ---- 631.60 +9.40 622.20 1520 ---- ---- ---- ---- 626.80 +9.40 617.40 1525 ---- ---- ---- ---- 622.00 +9.40 612.60 1530 ---- ---- ---- ---- 617.20 +9.40 607.80 1535 ---- ---- ---- ---- 612.50 +9.40 603.10 1540 ---- ---- ---- ---- 607.70 +9.30 598.40 1545 ---- ---- ---- ---- 602.90 +9.30 593.60 1550 ---- ---- ---- ---- 598.20 +9.30 588.90 1555 ---- ---- ---- ---- 593.50 +9.30 584.20 1560 ---- ---- ---- ---- 588.70 +9.10 579.60 1565 ---- ---- ---- ---- 584.00 +9.10 574.90 1570 ---- ---- ---- ---- 579.40 +9.20 570.20 1575 ---- ---- ---- ---- 574.70 +9.10 565.60 1580 ---- ---- ---- ---- 570.00 +9.00 561.00 1585 ---- ---- ---- ---- 565.40 +9.10 556.30 1590 ---- ---- ---- ---- 560.70 +9.00 551.70 1595 ---- ---- ---- ---- 556.10 +9.00 547.10 1600 ---- ---- ---- ---- 551.50 +8.90 542.60 1605 ---- ---- ---- ---- 546.90 +8.90 538.00 1610 ---- ---- ---- ---- 542.30 +8.90 533.40 1615 ---- ---- ---- ---- 537.70 +8.80 528.90 1620 ---- ---- ---- ---- 533.20 +8.80 524.40 1625 ---- ---- ---- ---- 528.60 +8.70 519.90 1630 ---- ---- ---- ---- 524.10 +8.80 515.30 1635 ---- ---- ---- ---- 519.60 +8.70 510.90 1640 ---- ---- ---- ---- 515.10 +8.70 506.40 1645 ---- ---- ---- ---- 510.60 +8.70 501.90 1650 ---- ---- ---- ---- 506.10 +8.60 497.50 1655 ---- ---- ---- ---- 501.60 +8.60 493.00 1660 ---- ---- ---- ---- 497.20 +8.60 488.60 1665 ---- ---- ---- ---- 492.70 +8.50 484.20 1670 ---- ---- ---- ---- 488.30 +8.50 479.80 1675 ---- ---- ---- ---- 483.90 +8.50 475.40 1680 ---- ---- ---- ---- 479.50 +8.50 471.00 1685 ---- ---- ---- ---- 475.10 +8.40 466.70 1690 ---- ---- ---- ---- 470.70 +8.40 462.30 1695 ---- ---- ---- ---- 466.30 +8.30 458.00 1700 ---- ---- ---- ---- 462.00 +8.30 453.70 1705 ---- ---- ---- ---- 457.70 +8.30 449.40 1710 ---- ---- ---- ---- 453.40 +8.30 445.10 1715 ---- ---- ---- ---- 449.10 +8.20 440.90 1720 ---- ---- ---- ---- 444.80 +8.20 436.60 1725 ---- ---- ---- ---- 440.50 +8.10 432.40 1730 ---- ---- ---- ---- 436.20 +8.10 428.10 1735 ---- ---- ---- ---- 432.00 +8.10 423.90 1740 ---- ---- ---- ---- 427.80 +8.10 419.70 1745 ---- ---- ---- ---- 423.60 +8.00 415.60 1750 ---- ---- ---- ---- 419.40 +8.00 411.40 1755 ---- ---- ---- ---- 415.20 +7.90 407.30 1760 ---- ---- ---- ---- 411.10 +7.90 403.20 1765 ---- ---- ---- ---- 406.90 +7.80 399.10 1770 ---- ---- ---- ---- 402.80 +7.80 395.00 1775 ---- ---- ---- ---- 398.70 +7.80 390.90 1780 ---- ---- ---- ---- 394.70 +7.80 386.90 1785 ---- ---- ---- ---- 390.60 +7.70 382.90 1790 ---- ---- ---- ---- 386.60 +7.70 378.90 1795 ---- ---- ---- ---- 382.60 +7.70 374.90 1800 ---- ---- ---- ---- 378.60 +7.70 370.90 1805 ---- ---- ---- ---- 374.60 +7.60 367.00 1810 ---- ---- ---- ---- 370.70 +7.60 363.10 1815 ---- ---- ---- ---- 366.70 +7.50 359.20 1820 ---- ---- ---- ---- 362.90 +7.50 355.40 1825 ---- ---- ---- ---- 359.00 +7.50 351.50 1830 ---- ---- ---- ---- 355.10 +7.40 347.70 1835 ---- ---- ---- ---- 351.30 +7.30 344.00 1840 ---- ---- ---- ---- 347.50 +7.30 340.20 1845 ---- ---- ---- ---- 343.80 +7.30 336.50 1850 ---- ---- ---- ---- 340.10 +7.30 332.80 1855 ---- ---- ---- ---- 336.40 +7.30 329.10 1860 ---- ---- ---- ---- 332.70 +7.20 325.50 1865 ---- ---- ---- ---- 329.10 +7.20 321.90 1870 ---- ---- ---- ---- 325.40 +7.10 318.30 1875 ---- ---- ---- ---- 321.80 +7.00 314.80 1880 ---- ---- ---- ---- 318.30 +7.00 311.30 1885 ---- ---- ---- ---- 314.80 +7.00 307.80 1890 ---- ---- ---- ---- 311.30 +7.00 304.30 1895 ---- ---- ---- ---- 307.80 +6.90 300.90 1900 ---- ---- ---- ---- 304.30 +6.80 297.50 1905 ---- ---- ---- ---- 300.90 +6.80 294.10 1910 ---- ---- ---- ---- 297.50 +6.80 290.70 1915 ---- ---- ---- ---- 294.20 +6.80 287.40 1920 ---- ---- ---- ---- 290.80 +6.70 284.10 1925 ---- ---- ---- ---- 287.50 +6.70 280.80 1930 ---- ---- ---- ---- 284.20 +6.60 277.60 1935 ---- ---- ---- ---- 281.00 +6.60 274.40 1940 ---- ---- ---- ---- 277.70 +6.50 271.20 1945 ---- ---- ---- ---- 274.50 +6.50 268.00 1950 ---- ---- ---- ---- 271.30 +6.40 264.90 1955 ---- ---- ---- ---- 268.20 +6.40 261.80 1960 ---- ---- ---- ---- 265.10 +6.40 258.70 1965 ---- ---- ---- ---- 262.00 +6.30 255.70 1970 ---- ---- ---- ---- 258.90 +6.30 252.60 1975 ---- ---- ---- ---- 255.90 +6.20 249.70 1980 ---- ---- ---- ---- 252.90 +6.20 246.70 1985 ---- ---- ---- ---- 249.90 +6.10 243.80 1990 ---- ---- ---- ---- 247.00 +6.10 240.90 1995 ---- ---- ---- ---- 244.10 +6.00 238.10 2000 ---- ---- ---- ---- 241.30 +6.10 235.20 2005 ---- ---- ---- ---- 238.50 +6.00 232.50 2010 ---- ---- ---- ---- 235.70 +6.00 229.70 2015 ---- ---- ---- ---- 232.90 +5.90 227.00 2020 ---- ---- ---- ---- 230.20 +5.80 224.40 2025 ---- ---- ---- ---- 227.60 +5.80 221.80 2030 ---- ---- ---- ---- 224.90 +5.70 219.20 2035 ---- ---- ---- ---- 222.30 +5.70 216.60 2040 ---- ---- ---- ---- 219.80 +5.70 214.10 2045 ---- ---- ---- ---- 217.20 +5.60 211.60 2050 ---- ---- ---- ---- 214.70 +5.60 209.10 2055 ---- ---- ---- ---- 212.20 +5.50 206.70 2060 ---- ---- ---- ---- 209.80 +5.50 204.30 2065 ---- ---- ---- ---- 207.40 +5.50 201.90 2070 ---- ---- ---- ---- 205.00 +5.50 199.50 2075 ---- ---- ---- ---- 202.60 +5.40 197.20 2080 ---- ---- ---- ---- 200.30 +5.30 195.00 2085 ---- ---- ---- ---- 198.00 +5.30 192.70 2090 ---- ---- ---- ---- 195.70 +5.20 190.50 2095 ---- ---- ---- ---- 193.50 +5.20 188.30 2100 ---- ---- ---- ---- 191.30 +5.10 186.20 2105 ---- ---- ---- ---- 189.20 +5.20 184.00 2110 ---- ---- ---- ---- 187.00 +5.10 181.90 2115 ---- ---- ---- ---- 184.90 +5.00 179.90 2120 ---- ---- ---- ---- 182.80 +5.00 177.80 2125 ---- ---- ---- ---- 180.80 +5.00 175.80 2130 ---- ---- ---- ---- 178.80 +4.90 173.90 2135 ---- ---- ---- ---- 176.80 +4.90 171.90 2140 ---- ---- ---- ---- 174.90 +4.90 170.00 2145 ---- ---- ---- ---- 173.00 +4.80 168.20 2150 ---- ---- ---- ---- 171.10 +4.80 166.30 2155 ---- ---- ---- ---- 169.20 +4.70 164.50 2160 ---- ---- ---- ---- 167.40 +4.70 162.70 2165 ---- ---- ---- ---- 165.60 +4.60 161.00 2170 ---- ---- ---- ---- 163.80 +4.60 159.20 2175 ---- ---- ---- ---- 162.10 +4.60 157.50 2180 ---- ---- ---- ---- 160.40 +4.60 155.80 2185 ---- ---- ---- ---- 158.70 +4.50 154.20 2190 ---- ---- ---- ---- 157.00 +4.40 152.60 2195 ---- ---- ---- ---- 155.40 +4.40 151.00 2200 ---- ---- ---- ---- 153.80 +4.40 149.40 2205 ---- ---- ---- ---- 152.20 +4.30 147.90 2210 ---- ---- ---- ---- 150.70 +4.30 146.40 2215 ---- ---- ---- ---- 149.10 +4.20 144.90 2220 ---- ---- ---- ---- 147.60 +4.20 143.40 2225 ---- ---- ---- ---- 146.20 +4.20 142.00 2230 ---- ---- ---- ---- 144.70 +4.20 140.50 2235 ---- ---- ---- ---- 143.30 +4.20 139.10 2240 ---- ---- ---- ---- 141.80 +4.10 137.70 2245 ---- ---- ---- ---- 140.40 +4.00 136.40 2250 ---- ---- ---- ---- 139.10 +4.10 135.00 2255 ---- ---- ---- ---- 137.70 +4.00 133.70 2260 ---- ---- ---- ---- 136.40 +4.00 132.40 2265 ---- ---- ---- ---- 135.10 +4.00 131.10 2270 ---- ---- ---- ---- 133.80 +3.90 129.90 2275 ---- ---- ---- ---- 132.50 +3.90 128.60 2280 ---- ---- ---- ---- 131.20 +3.80 127.40 2285 ---- ---- ---- ---- 130.00 +3.80 126.20 2290 ---- ---- ---- ---- 128.80 +3.80 125.00 2295 ---- ---- ---- ---- 127.60 +3.70 123.90 2300 ---- ---- ---- ---- 126.40 +3.70 122.70 2305 ---- ---- ---- ---- 125.20 +3.60 121.60 2310 ---- ---- ---- ---- 124.10 +3.70 120.40 2315 ---- ---- ---- ---- 122.90 +3.60 119.30 2320 ---- ---- ---- ---- 121.80 +3.60 118.20 2325 ---- ---- ---- ---- 120.70 +3.50 117.20 2330 ---- ---- ---- ---- 119.60 +3.50 116.10 2335 ---- ---- ---- ---- 118.60 +3.50 115.10 2340 ---- ---- ---- ---- 117.50 +3.50 114.00 2345 ---- ---- ---- ---- 116.50 +3.50 113.00 2350 ---- ---- ---- ---- 115.40 +3.40 112.00 2355 ---- ---- ---- ---- 114.40 +3.30 111.10 2360 ---- ---- ---- ---- 113.40 +3.30 110.10 2365 ---- ---- ---- ---- 112.50 +3.40 109.10 2370 ---- ---- ---- ---- 111.50 +3.30 108.20 2375 ---- ---- ---- ---- 110.50 +3.30 107.20 2380 ---- ---- ---- ---- 109.60 +3.30 106.30 2385 ---- ---- ---- ---- 108.60 +3.20 105.40 2390 ---- ---- ---- ---- 107.70 +3.20 104.50 2395 ---- ---- ---- ---- 106.80 +3.20 103.60 2400 ---- ---- ---- ---- 105.90 +3.10 102.80 2405 ---- ---- ---- ---- 105.00 +3.10 101.90 2410 ---- ---- ---- ---- 104.20 +3.10 101.10 2415 ---- ---- ---- ---- 103.30 +3.10 100.20 2420 ---- ---- ---- ---- 102.50 +3.10 99.40 2425 ---- ---- ---- ---- 101.60 +3.00 98.60 2430 ---- ---- ---- ---- 100.80 +3.00 97.80 2435 ---- ---- ---- ---- 100.00 +3.00 97.00 2440 ---- ---- ---- ---- 99.20 +3.00 96.20 2450 ---- ---- ---- ---- 97.60 +2.90 94.70 2460 ---- ---- ---- ---- 96.10 +2.90 93.20 2470 ---- ---- ---- ---- 94.60 +2.90 91.70 2475 ---- ---- ---- ---- 93.80 +2.80 91.00 2480 ---- ---- ---- ---- 93.10 +2.80 90.30 2490 ---- ---- ---- ---- 91.70 +2.80 88.90 2500 ---- ---- ---- ---- 90.30 +2.70 87.60 2510 ---- ---- ---- ---- 88.90 +2.60 86.30 2520 ---- ---- ---- ---- 87.60 +2.60 85.00 2525 ---- ---- ---- ---- 87.00 +2.60 84.40 2530 ---- ---- ---- ---- 86.30 +2.60 83.70 2550 ---- ---- ---- ---- 83.80 +2.50 81.30 2575 ---- ---- ---- ---- 80.90 +2.40 78.50 2600 ---- ---- ---- ---- 78.10 +2.30 75.80 2625 ---- ---- ---- ---- 75.50 +2.20 73.30 2650 ---- ---- ---- ---- 73.10 +2.20 70.90 2675 ---- ---- ---- ---- 70.80 +2.10 68.70 2700 ---- ---- ---- ---- 68.70 +2.10 66.60 700 2725 ---- ---- ---- ---- 66.60 +2.00 64.60 2750 ---- ---- ---- ---- 64.70 +1.90 62.80 2775 ---- ---- ---- ---- 62.90 +1.90 61.00 2800 ---- ---- ---- ---- 61.20 +1.80 59.40 2825 ---- ---- ---- ---- 59.60 +1.80 57.80 2850 ---- ---- ---- ---- 58.10 +1.70 56.40 2875 ---- ---- ---- ---- 56.60 +1.60 55.00 2900 ---- ---- ---- ---- 55.30 +1.60 53.70 2925 ---- ---- ---- ---- 54.00 +1.50 52.50 2950 ---- ---- ---- ---- 52.80 +1.50 51.30 2975 ---- ---- ---- ---- 51.70 +1.50 50.20 3000 ---- ---- ---- ---- 50.60 +1.50 49.10 3100 ---- ---- ---- ---- 46.80 +1.30 45.50 3200 ---- ---- ---- ---- 43.80 +1.20 42.60 3300 ---- ---- ---- ---- 41.40 +1.10 40.30 3400 ---- ---- ---- ---- 39.50 +1.00 38.50 3500 ---- ---- ---- ---- 38.00 +1.00 37.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1096.90 +10.00 1086.90 1100 ---- ---- ---- ---- 1071.90 +10.00 1061.90 1125 ---- ---- ---- ---- 1046.90 +10.00 1036.90 1150 ---- ---- ---- ---- 1021.90 +10.00 1011.90 1175 ---- ---- ---- ---- 996.90 +10.00 986.90 1200 ---- ---- ---- ---- 971.90 +10.00 961.90 1225 ---- ---- ---- ---- 946.90 +10.00 936.90 1250 ---- ---- ---- ---- 921.90 +10.00 911.90 1270 ---- ---- ---- ---- 901.90 +10.00 891.90 1275 ---- ---- ---- ---- 896.90 +10.00 886.90 1280 ---- ---- ---- ---- 891.90 +10.00 881.90 1290 ---- ---- ---- ---- 881.90 +10.00 871.90 1300 ---- ---- ---- ---- 871.90 +10.00 861.90 1310 ---- ---- ---- ---- 861.90 +10.00 851.90 1320 ---- ---- ---- ---- 851.90 +10.00 841.90 1325 ---- ---- ---- ---- 846.90 +10.00 836.90 1330 ---- ---- ---- ---- 841.90 +10.00 831.90 1340 ---- ---- ---- ---- 831.90 +10.00 821.90 1350 ---- ---- ---- ---- 821.90 +10.00 811.90 1360 ---- ---- ---- ---- 811.90 +10.00 801.90 1370 ---- ---- ---- ---- 801.90 +10.00 791.90 1375 ---- ---- ---- ---- 796.90 +10.00 786.90 1380 ---- ---- ---- ---- 791.90 +10.00 781.90 1385 ---- ---- ---- ---- 786.90 +10.00 776.90 1390 ---- ---- ---- ---- 781.90 +10.00 771.90 1395 ---- ---- ---- ---- 776.90 +10.00 766.90 1400 ---- ---- ---- ---- 771.90 +10.00 761.90 1405 ---- ---- ---- ---- 766.90 +9.90 757.00 1410 ---- ---- ---- ---- 761.90 +9.90 752.00 1415 ---- ---- ---- ---- 756.90 +9.80 747.10 1420 ---- ---- ---- ---- 752.00 +9.80 742.20 1425 ---- ---- ---- ---- 747.00 +9.70 737.30 1430 ---- ---- ---- ---- 742.10 +9.70 732.40 1435 ---- ---- ---- ---- 737.20 +9.70 727.50 1440 ---- ---- ---- ---- 732.30 +9.70 722.60 1445 ---- ---- ---- ---- 727.40 +9.70 717.70 1450 ---- ---- ---- ---- 722.50 +9.60 712.90 1455 ---- ---- ---- ---- 717.60 +9.50 708.10 1460 ---- ---- ---- ---- 712.80 +9.60 703.20 1465 ---- ---- ---- ---- 707.90 +9.50 698.40 1470 ---- ---- ---- ---- 703.10 +9.50 693.60 1475 ---- ---- ---- ---- 698.30 +9.40 688.90 1480 ---- ---- ---- ---- 693.50 +9.40 684.10 1485 ---- ---- ---- ---- 688.70 +9.40 679.30 1490 ---- ---- ---- ---- 683.90 +9.30 674.60 1495 ---- ---- ---- ---- 679.10 +9.20 669.90 1500 ---- ---- ---- ---- 674.40 +9.30 665.10 1505 ---- ---- ---- ---- 669.60 +9.20 660.40 1510 ---- ---- ---- ---- 664.90 +9.20 655.70 1515 ---- ---- ---- ---- 660.20 +9.20 651.00 1520 ---- ---- ---- ---- 655.50 +9.10 646.40 1525 ---- ---- ---- ---- 650.80 +9.10 641.70 1530 ---- ---- ---- ---- 646.10 +9.00 637.10 1535 ---- ---- ---- ---- 641.40 +9.00 632.40 1540 ---- ---- ---- ---- 636.80 +9.00 627.80 1545 ---- ---- ---- ---- 632.10 +8.90 623.20 1550 ---- ---- ---- ---- 627.50 +8.90 618.60 1555 ---- ---- ---- ---- 622.90 +8.90 614.00 1560 ---- ---- ---- ---- 618.30 +8.90 609.40 1565 ---- ---- ---- ---- 613.70 +8.80 604.90 1570 ---- ---- ---- ---- 609.10 +8.80 600.30 1575 ---- ---- ---- ---- 604.50 +8.70 595.80 1580 ---- ---- ---- ---- 600.00 +8.80 591.20 1585 ---- ---- ---- ---- 595.40 +8.70 586.70 1590 ---- ---- ---- ---- 590.90 +8.70 582.20 1595 ---- ---- ---- ---- 586.40 +8.70 577.70 1600 ---- ---- ---- ---- 581.90 +8.60 573.30 1605 ---- ---- ---- ---- 577.40 +8.60 568.80 1610 ---- ---- ---- ---- 572.90 +8.60 564.30 1615 ---- ---- ---- ---- 568.40 +8.50 559.90 1620 ---- ---- ---- ---- 563.90 +8.40 555.50 1625 ---- ---- ---- ---- 559.50 +8.50 551.00 1630 ---- ---- ---- ---- 555.00 +8.40 546.60 1635 ---- ---- ---- ---- 550.60 +8.40 542.20 1640 ---- ---- ---- ---- 546.20 +8.40 537.80 1645 ---- ---- ---- ---- 541.80 +8.30 533.50 1650 ---- ---- ---- ---- 537.40 +8.30 529.10 1655 ---- ---- ---- ---- 533.00 +8.20 524.80 1660 ---- ---- ---- ---- 528.70 +8.30 520.40 1665 ---- ---- ---- ---- 524.30 +8.20 516.10 1670 ---- ---- ---- ---- 520.00 +8.20 511.80 1675 ---- ---- ---- ---- 515.60 +8.10 507.50 1680 ---- ---- ---- ---- 511.30 +8.10 503.20 1685 ---- ---- ---- ---- 507.00 +8.10 498.90 1690 ---- ---- ---- ---- 502.70 +8.00 494.70 1695 ---- ---- ---- ---- 498.50 +8.10 490.40 1700 ---- ---- ---- ---- 494.20 +8.00 486.20 1705 ---- ---- ---- ---- 489.90 +7.90 482.00 1710 ---- ---- ---- ---- 485.70 +7.90 477.80 1715 ---- ---- ---- ---- 481.50 +7.90 473.60 1720 ---- ---- ---- ---- 477.30 +7.90 469.40 1725 ---- ---- ---- ---- 473.10 +7.90 465.20 1730 ---- ---- ---- ---- 468.90 +7.80 461.10 1735 ---- ---- ---- ---- 464.70 +7.80 456.90 1740 ---- ---- ---- ---- 460.60 +7.80 452.80 1745 ---- ---- ---- ---- 456.40 +7.70 448.70 1750 ---- ---- ---- ---- 452.30 +7.70 444.60 1755 ---- ---- ---- ---- 448.20 +7.70 440.50 1760 ---- ---- ---- ---- 444.10 +7.70 436.40 1765 ---- ---- ---- ---- 440.00 +7.60 432.40 1770 ---- ---- ---- ---- 435.90 +7.50 428.40 1775 ---- ---- ---- ---- 431.90 +7.60 424.30 1780 ---- ---- ---- ---- 427.90 +7.60 420.30 1785 ---- ---- ---- ---- 423.80 +7.40 416.40 1790 ---- ---- ---- ---- 419.90 +7.50 412.40 1795 ---- ---- ---- ---- 415.90 +7.40 408.50 1800 ---- ---- ---- ---- 411.90 +7.40 404.50 1805 ---- ---- ---- ---- 408.00 +7.40 400.60 1810 ---- ---- ---- ---- 404.10 +7.40 396.70 1815 ---- ---- ---- ---- 400.20 +7.30 392.90 1820 ---- ---- ---- ---- 396.30 +7.30 389.00 1825 ---- ---- ---- ---- 392.50 +7.30 385.20 1830 ---- ---- ---- ---- 388.60 +7.20 381.40 1835 ---- ---- ---- ---- 384.80 +7.10 377.70 1840 ---- ---- ---- ---- 381.10 +7.20 373.90 1845 ---- ---- ---- ---- 377.30 +7.10 370.20 1850 ---- ---- ---- ---- 373.60 +7.10 366.50 1855 ---- ---- ---- ---- 369.90 +7.10 362.80 1860 ---- ---- ---- ---- 366.20 +7.00 359.20 1865 ---- ---- ---- ---- 362.60 +7.00 355.60 1870 ---- ---- ---- ---- 358.90 +6.90 352.00 1875 ---- ---- ---- ---- 355.40 +6.90 348.50 1880 ---- ---- ---- ---- 351.80 +6.90 344.90 1885 ---- ---- ---- ---- 348.30 +6.90 341.40 1890 ---- ---- ---- ---- 344.80 +6.80 338.00 1895 ---- ---- ---- ---- 341.30 +6.80 334.50 1900 ---- ---- ---- ---- 337.80 +6.70 331.10 1905 ---- ---- ---- ---- 334.40 +6.70 327.70 1910 ---- ---- ---- ---- 331.00 +6.60 324.40 1915 ---- ---- ---- ---- 327.70 +6.60 321.10 1920 ---- ---- ---- ---- 324.30 +6.50 317.80 1925 ---- ---- ---- ---- 321.00 +6.50 314.50 1930 ---- ---- ---- ---- 317.70 +6.50 311.20 1935 ---- ---- ---- ---- 314.50 +6.50 308.00 1940 ---- ---- ---- ---- 311.20 +6.40 304.80 1945 ---- ---- ---- ---- 308.00 +6.40 301.60 1950 ---- ---- ---- ---- 304.90 +6.40 298.50 1955 ---- ---- ---- ---- 301.70 +6.30 295.40 1960 ---- ---- ---- ---- 298.60 +6.30 292.30 1965 ---- ---- ---- ---- 295.50 +6.30 289.20 1970 ---- ---- ---- ---- 292.40 +6.20 286.20 1975 ---- ---- ---- ---- 289.30 +6.10 283.20 1980 ---- ---- ---- ---- 286.30 +6.10 280.20 1985 ---- ---- ---- ---- 283.30 +6.10 277.20 1990 ---- ---- ---- ---- 280.30 +6.00 274.30 1995 ---- ---- ---- ---- 277.40 +6.00 271.40 2000 ---- ---- ---- ---- 274.50 +6.00 268.50 2005 ---- ---- ---- ---- 271.60 +6.00 265.60 2010 ---- ---- ---- ---- 268.70 +5.90 262.80 2015 ---- ---- ---- ---- 265.90 +5.80 260.10 2020 ---- ---- ---- ---- 263.20 +5.90 257.30 2025 ---- ---- ---- ---- 260.40 +5.80 254.60 2030 ---- ---- ---- ---- 257.70 +5.70 252.00 2035 ---- ---- ---- ---- 255.00 +5.70 249.30 2040 ---- ---- ---- ---- 252.40 +5.70 246.70 2045 ---- ---- ---- ---- 249.80 +5.60 244.20 2050 ---- ---- ---- ---- 247.30 +5.70 241.60 2055 ---- ---- ---- ---- 244.70 +5.60 239.10 2060 ---- ---- ---- ---- 242.20 +5.50 236.70 2065 ---- ---- ---- ---- 239.80 +5.50 234.30 2070 ---- ---- ---- ---- 237.30 +5.50 231.80 2075 ---- ---- ---- ---- 234.90 +5.40 229.50 2080 ---- ---- ---- ---- 232.50 +5.40 227.10 2085 ---- ---- ---- ---- 230.20 +5.40 224.80 2090 ---- ---- ---- ---- 227.80 +5.30 222.50 2095 ---- ---- ---- ---- 225.60 +5.30 220.30 2100 ---- ---- ---- ---- 223.30 +5.20 218.10 2105 ---- ---- ---- ---- 221.10 +5.20 215.90 2110 ---- ---- ---- ---- 218.90 +5.20 213.70 2115 ---- ---- ---- ---- 216.70 +5.10 211.60 2120 ---- ---- ---- ---- 214.50 +5.10 209.40 2125 ---- ---- ---- ---- 212.40 +5.00 207.40 2130 ---- ---- ---- ---- 210.30 +5.00 205.30 2135 ---- ---- ---- ---- 208.30 +5.00 203.30 2140 ---- ---- ---- ---- 206.30 +5.00 201.30 2145 ---- ---- ---- ---- 204.30 +5.00 199.30 2150 ---- ---- ---- ---- 202.30 +4.90 197.40 2155 ---- ---- ---- ---- 200.40 +4.90 195.50 2160 ---- ---- ---- ---- 198.50 +4.90 193.60 2165 ---- ---- ---- ---- 196.60 +4.80 191.80 2170 ---- ---- ---- ---- 194.70 +4.70 190.00 2175 ---- ---- ---- ---- 192.90 +4.70 188.20 2180 ---- ---- ---- ---- 191.10 +4.60 186.50 2185 ---- ---- ---- ---- 189.40 +4.70 184.70 2190 ---- ---- ---- ---- 187.60 +4.60 183.00 2195 ---- ---- ---- ---- 185.90 +4.50 181.40 2200 ---- ---- ---- ---- 184.20 +4.50 179.70 2205 ---- ---- ---- ---- 182.60 +4.50 178.10 2210 ---- ---- ---- ---- 181.00 +4.50 176.50 2215 ---- ---- ---- ---- 179.40 +4.50 174.90 2220 ---- ---- ---- ---- 177.80 +4.40 173.40 2225 ---- ---- ---- ---- 176.20 +4.30 171.90 2230 ---- ---- ---- ---- 174.70 +4.30 170.40 2235 ---- ---- ---- ---- 173.20 +4.30 168.90 2240 ---- ---- ---- ---- 171.70 +4.20 167.50 2245 ---- ---- ---- ---- 170.30 +4.30 166.00 2250 ---- ---- ---- ---- 168.80 +4.20 164.60 2255 ---- ---- ---- ---- 167.40 +4.20 163.20 2260 ---- ---- ---- ---- 166.00 +4.10 161.90 2265 ---- ---- ---- ---- 164.70 +4.20 160.50 2270 ---- ---- ---- ---- 163.30 +4.10 159.20 2275 ---- ---- ---- ---- 162.00 +4.10 157.90 2280 ---- ---- ---- ---- 160.70 +4.10 156.60 2285 ---- ---- ---- ---- 159.40 +4.00 155.40 2290 ---- ---- ---- ---- 158.10 +4.00 154.10 2295 ---- ---- ---- ---- 156.90 +4.00 152.90 2300 ---- ---- ---- ---- 155.60 +3.90 151.70 2305 ---- ---- ---- ---- 154.40 +3.90 150.50 2310 ---- ---- ---- ---- 153.20 +3.90 149.30 2315 ---- ---- ---- ---- 152.00 +3.80 148.20 2320 ---- ---- ---- ---- 150.80 +3.80 147.00 2325 ---- ---- ---- ---- 149.70 +3.80 145.90 2330 ---- ---- ---- ---- 148.50 +3.70 144.80 2335 ---- ---- ---- ---- 147.40 +3.70 143.70 2340 ---- ---- ---- ---- 146.30 +3.70 142.60 2345 ---- ---- ---- ---- 145.20 +3.70 141.50 2350 ---- ---- ---- ---- 144.10 +3.60 140.50 2355 ---- ---- ---- ---- 143.00 +3.60 139.40 2360 ---- ---- ---- ---- 142.00 +3.60 138.40 2365 ---- ---- ---- ---- 140.90 +3.50 137.40 2370 ---- ---- ---- ---- 139.90 +3.50 136.40 2375 ---- ---- ---- ---- 138.90 +3.50 135.40 2380 ---- ---- ---- ---- 137.90 +3.50 134.40 2385 ---- ---- ---- ---- 136.90 +3.50 133.40 2390 ---- ---- ---- ---- 135.90 +3.40 132.50 2395 ---- ---- ---- ---- 134.90 +3.40 131.50 2400 ---- ---- ---- ---- 134.00 +3.40 130.60 2405 ---- ---- ---- ---- 133.00 +3.40 129.60 2410 ---- ---- ---- ---- 132.10 +3.40 128.70 2415 ---- ---- ---- ---- 131.20 +3.40 127.80 2420 ---- ---- ---- ---- 130.30 +3.40 126.90 2425 ---- ---- ---- ---- 129.40 +3.30 126.10 2430 ---- ---- ---- ---- 128.50 +3.30 125.20 2435 ---- ---- ---- ---- 127.60 +3.30 124.30 2440 ---- ---- ---- ---- 126.70 +3.20 123.50 2445 ---- ---- ---- ---- 125.80 +3.20 122.60 2450 ---- ---- ---- ---- 125.00 +3.20 121.80 2455 ---- ---- ---- ---- 124.20 +3.20 121.00 2460 ---- ---- ---- ---- 123.30 +3.10 120.20 2470 ---- ---- ---- ---- 121.70 +3.10 118.60 2475 ---- ---- ---- ---- 120.90 +3.10 117.80 2480 ---- ---- ---- ---- 120.10 +3.10 117.00 2490 ---- ---- ---- ---- 118.50 +3.00 115.50 2500 ---- ---- ---- ---- 117.00 +3.00 114.00 2510 ---- ---- ---- ---- 115.50 +2.90 112.60 2520 ---- ---- ---- ---- 114.10 +3.00 111.10 2525 ---- ---- ---- ---- 113.30 +2.90 110.40 2530 ---- ---- ---- ---- 112.60 +2.80 109.80 2540 ---- ---- ---- ---- 111.30 +2.90 108.40 2550 ---- ---- ---- ---- 109.90 +2.80 107.10 2560 ---- ---- ---- ---- 108.60 +2.80 105.80 2575 ---- ---- ---- ---- 106.60 +2.70 103.90 2600 ---- ---- ---- ---- 103.60 +2.70 100.90 2625 ---- ---- ---- ---- 100.70 +2.60 98.10 2650 ---- ---- ---- ---- 97.90 +2.50 95.40 2675 ---- ---- ---- ---- 95.30 +2.40 92.90 2700 ---- ---- ---- ---- 92.90 +2.40 90.50 2725 ---- ---- ---- ---- 90.50 +2.30 88.20 2750 ---- ---- ---- ---- 88.40 +2.30 86.10 3500 ---- ---- ---- ---- 56.80 +1.30 55.50 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 861.50 +10.00 851.50 1350 ---- ---- ---- ---- 836.50 +10.00 826.50 1375 ---- ---- ---- ---- 811.60 +9.80 801.80 1400 ---- ---- ---- ---- 787.00 +9.60 777.40 1425 ---- ---- ---- ---- 762.70 +9.40 753.30 1450 ---- ---- ---- ---- 738.80 +9.30 729.50 1475 ---- ---- ---- ---- 715.10 +9.00 706.10 1500 ---- ---- ---- ---- 691.80 +8.90 682.90 1520 ---- ---- ---- ---- 673.30 +8.70 664.60 1525 ---- ---- ---- ---- 668.80 +8.80 660.00 1530 ---- ---- ---- ---- 664.20 +8.70 655.50 1540 ---- ---- ---- ---- 655.10 +8.70 646.40 1550 ---- ---- ---- ---- 646.00 +8.60 637.40 1560 ---- ---- ---- ---- 637.00 +8.50 628.50 1570 ---- ---- ---- ---- 628.00 +8.40 619.60 1575 ---- ---- ---- ---- 623.50 +8.40 615.10 1580 ---- ---- ---- ---- 619.10 +8.40 610.70 1590 ---- ---- ---- ---- 610.20 +8.30 601.90 1600 ---- ---- ---- ---- 601.40 +8.30 593.10 1610 ---- ---- ---- ---- 592.60 +8.30 584.30 1615 ---- ---- ---- ---- 588.20 +8.20 580.00 1620 ---- ---- ---- ---- 583.80 +8.10 575.70 1625 ---- ---- ---- ---- 579.50 +8.20 571.30 1630 ---- ---- ---- ---- 575.10 +8.10 567.00 1635 ---- ---- ---- ---- 570.80 +8.10 562.70 1640 ---- ---- ---- ---- 566.50 +8.10 558.40 1645 ---- ---- ---- ---- 562.20 +8.10 554.10 1650 ---- ---- ---- ---- 557.90 +8.00 549.90 1655 ---- ---- ---- ---- 553.60 +8.00 545.60 1660 ---- ---- ---- ---- 549.30 +7.90 541.40 1665 ---- ---- ---- ---- 545.00 +7.90 537.10 1670 ---- ---- ---- ---- 540.80 +7.90 532.90 1675 ---- ---- ---- ---- 536.50 +7.80 528.70 1680 ---- ---- ---- ---- 532.30 +7.80 524.50 1685 ---- ---- ---- ---- 528.10 +7.80 520.30 1690 ---- ---- ---- ---- 523.90 +7.80 516.10 1695 ---- ---- ---- ---- 519.70 +7.80 511.90 1700 ---- ---- ---- ---- 515.50 +7.70 507.80 1705 ---- ---- ---- ---- 511.30 +7.70 503.60 1710 ---- ---- ---- ---- 507.20 +7.70 499.50 1715 ---- ---- ---- ---- 503.00 +7.60 495.40 1720 ---- ---- ---- ---- 498.90 +7.60 491.30 1725 ---- ---- ---- ---- 494.80 +7.60 487.20 1730 ---- ---- ---- ---- 490.60 +7.50 483.10 1735 ---- ---- ---- ---- 486.60 +7.60 479.00 1740 ---- ---- ---- ---- 482.50 +7.50 475.00 1745 ---- ---- ---- ---- 478.40 +7.50 470.90 1750 ---- ---- ---- ---- 474.30 +7.40 466.90 1755 ---- ---- ---- ---- 470.30 +7.40 462.90 1760 ---- ---- ---- ---- 466.30 +7.40 458.90 1765 ---- ---- ---- ---- 462.30 +7.40 454.90 1770 ---- ---- ---- ---- 458.30 +7.30 451.00 1775 ---- ---- ---- ---- 454.30 +7.30 447.00 1780 ---- ---- ---- ---- 450.30 +7.20 443.10 1785 ---- ---- ---- ---- 446.40 +7.30 439.10 1790 ---- ---- ---- ---- 442.40 +7.20 435.20 1795 ---- ---- ---- ---- 438.50 +7.20 431.30 1800 ---- ---- ---- ---- 434.60 +7.10 427.50 1805 ---- ---- ---- ---- 430.70 +7.10 423.60 1810 ---- ---- ---- ---- 426.90 +7.10 419.80 1815 ---- ---- ---- ---- 423.00 +7.00 416.00 1820 ---- ---- ---- ---- 419.20 +7.00 412.20 1825 ---- ---- ---- ---- 415.40 +7.00 408.40 1830 ---- ---- ---- ---- 411.60 +7.00 404.60 1835 ---- ---- ---- ---- 407.80 +6.90 400.90 1840 ---- ---- ---- ---- 404.10 +6.90 397.20 1845 ---- ---- ---- ---- 400.40 +6.90 393.50 1850 ---- ---- ---- ---- 396.70 +6.90 389.80 1855 ---- ---- ---- ---- 393.00 +6.80 386.20 1860 ---- ---- ---- ---- 389.40 +6.80 382.60 1865 ---- ---- ---- ---- 385.80 +6.80 379.00 1870 ---- ---- ---- ---- 382.20 +6.70 375.50 1875 ---- ---- ---- ---- 378.60 +6.70 371.90 1880 ---- ---- ---- ---- 375.10 +6.70 368.40 1885 ---- ---- ---- ---- 371.60 +6.60 365.00 1890 ---- ---- ---- ---- 368.10 +6.60 361.50 1895 ---- ---- ---- ---- 364.70 +6.60 358.10 1900 ---- ---- ---- ---- 361.20 +6.50 354.70 1905 ---- ---- ---- ---- 357.90 +6.50 351.40 1910 ---- ---- ---- ---- 354.50 +6.50 348.00 1915 ---- ---- ---- ---- 351.20 +6.50 344.70 1920 ---- ---- ---- ---- 347.80 +6.40 341.40 1925 ---- ---- ---- ---- 344.60 +6.40 338.20 1930 ---- ---- ---- ---- 341.30 +6.30 335.00 1935 ---- ---- ---- ---- 338.10 +6.30 331.80 1940 ---- ---- ---- ---- 334.90 +6.30 328.60 1945 ---- ---- ---- ---- 331.70 +6.20 325.50 1950 ---- ---- ---- ---- 328.60 +6.30 322.30 1955 ---- ---- ---- ---- 325.40 +6.10 319.30 1960 ---- ---- ---- ---- 322.30 +6.10 316.20 1965 ---- ---- ---- ---- 319.30 +6.20 313.10 1970 ---- ---- ---- ---- 316.20 +6.10 310.10 1975 ---- ---- ---- ---- 313.20 +6.10 307.10 1980 ---- ---- ---- ---- 310.20 +6.00 304.20 1985 ---- ---- ---- ---- 307.20 +6.00 301.20 1990 ---- ---- ---- ---- 304.20 +5.90 298.30 1995 ---- ---- ---- ---- 301.30 +5.90 295.40 2000 ---- ---- ---- ---- 298.40 +5.90 292.50 2005 ---- ---- ---- ---- 295.50 +5.80 289.70 2010 ---- ---- ---- ---- 292.70 +5.80 286.90 2015 ---- ---- ---- ---- 289.90 +5.80 284.10 2020 ---- ---- ---- ---- 287.10 +5.80 281.30 2025 ---- ---- ---- ---- 284.30 +5.70 278.60 2030 ---- ---- ---- ---- 281.60 +5.70 275.90 2035 ---- ---- ---- ---- 278.90 +5.60 273.30 2040 ---- ---- ---- ---- 276.30 +5.60 270.70 2045 ---- ---- ---- ---- 273.70 +5.60 268.10 2050 ---- ---- ---- ---- 271.10 +5.50 265.60 2055 ---- ---- ---- ---- 268.60 +5.60 263.00 2060 ---- ---- ---- ---- 266.00 +5.40 260.60 2065 ---- ---- ---- ---- 263.60 +5.50 258.10 2070 ---- ---- ---- ---- 261.10 +5.40 255.70 2075 ---- ---- ---- ---- 258.70 +5.30 253.40 2080 ---- ---- ---- ---- 256.30 +5.30 251.00 2085 ---- ---- ---- ---- 254.00 +5.30 248.70 2090 ---- ---- ---- ---- 251.70 +5.30 246.40 2095 ---- ---- ---- ---- 249.40 +5.30 244.10 2100 ---- ---- ---- ---- 247.10 +5.20 241.90 2105 ---- ---- ---- ---- 244.90 +5.20 239.70 2110 ---- ---- ---- ---- 242.70 +5.20 237.50 2115 ---- ---- ---- ---- 240.50 +5.10 235.40 2120 ---- ---- ---- ---- 238.30 +5.10 233.20 2125 ---- ---- ---- ---- 236.20 +5.00 231.20 2130 ---- ---- ---- ---- 234.10 +5.00 229.10 2135 ---- ---- ---- ---- 232.00 +4.90 227.10 2140 ---- ---- ---- ---- 230.00 +5.00 225.00 2145 ---- ---- ---- ---- 228.00 +4.90 223.10 2150 ---- ---- ---- ---- 226.00 +4.90 221.10 2155 ---- ---- ---- ---- 224.10 +4.90 219.20 2160 ---- ---- ---- ---- 222.10 +4.80 217.30 2165 ---- ---- ---- ---- 220.20 +4.80 215.40 2170 ---- ---- ---- ---- 218.40 +4.80 213.60 2175 ---- ---- ---- ---- 216.50 +4.70 211.80 2180 ---- ---- ---- ---- 214.70 +4.70 210.00 2185 ---- ---- ---- ---- 212.90 +4.60 208.30 2190 ---- ---- ---- ---- 211.20 +4.60 206.60 2195 ---- ---- ---- ---- 209.50 +4.60 204.90 2200 ---- ---- ---- ---- 207.80 +4.60 203.20 2205 ---- ---- ---- ---- 206.10 +4.50 201.60 2210 ---- ---- ---- ---- 204.50 +4.50 200.00 2215 ---- ---- ---- ---- 202.90 +4.50 198.40 2220 ---- ---- ---- ---- 201.30 +4.50 196.80 2225 ---- ---- ---- ---- 199.70 +4.40 195.30 2230 ---- ---- ---- ---- 198.20 +4.40 193.80 2235 ---- ---- ---- ---- 196.60 +4.30 192.30 2240 ---- ---- ---- ---- 195.20 +4.40 190.80 2245 ---- ---- ---- ---- 193.70 +4.30 189.40 2250 ---- ---- ---- ---- 192.20 +4.20 188.00 2255 ---- ---- ---- ---- 190.80 +4.20 186.60 2260 ---- ---- ---- ---- 189.40 +4.20 185.20 2265 ---- ---- ---- ---- 188.00 +4.20 183.80 2270 ---- ---- ---- ---- 186.70 +4.20 182.50 2275 ---- ---- ---- ---- 185.30 +4.10 181.20 2280 ---- ---- ---- ---- 184.00 +4.10 179.90 2285 ---- ---- ---- ---- 182.70 +4.10 178.60 2290 ---- ---- ---- ---- 181.40 +4.00 177.40 2295 ---- ---- ---- ---- 180.20 +4.10 176.10 2300 ---- ---- ---- ---- 178.90 +4.00 174.90 2305 ---- ---- ---- ---- 177.70 +4.00 173.70 2310 ---- ---- ---- ---- 176.50 +4.00 172.50 2315 ---- ---- ---- ---- 175.30 +4.00 171.30 2320 ---- ---- ---- ---- 174.10 +3.90 170.20 2325 ---- ---- ---- ---- 172.90 +3.90 169.00 2330 ---- ---- ---- ---- 171.80 +3.90 167.90 2335 ---- ---- ---- ---- 170.60 +3.80 166.80 2340 ---- ---- ---- ---- 169.50 +3.80 165.70 2345 ---- ---- ---- ---- 168.40 +3.80 164.60 2350 ---- ---- ---- ---- 167.30 +3.70 163.60 2355 ---- ---- ---- ---- 166.30 +3.80 162.50 2360 ---- ---- ---- ---- 165.20 +3.70 161.50 2365 ---- ---- ---- ---- 164.20 +3.80 160.40 2370 ---- ---- ---- ---- 163.10 +3.70 159.40 2375 ---- ---- ---- ---- 162.10 +3.70 158.40 2380 ---- ---- ---- ---- 161.10 +3.60 157.50 2385 ---- ---- ---- ---- 160.10 +3.60 156.50 2390 ---- ---- ---- ---- 159.10 +3.60 155.50 2395 ---- ---- ---- ---- 158.20 +3.60 154.60 2400 ---- ---- ---- ---- 157.20 +3.50 153.70 2405 ---- ---- ---- ---- 156.30 +3.60 152.70 2410 ---- ---- ---- ---- 155.30 +3.50 151.80 2415 ---- ---- ---- ---- 154.40 +3.50 150.90 2420 ---- ---- ---- ---- 153.50 +3.50 150.00 2425 ---- ---- ---- ---- 152.60 +3.40 149.20 2430 ---- ---- ---- ---- 151.70 +3.40 148.30 2435 ---- ---- ---- ---- 150.90 +3.50 147.40 2440 ---- ---- ---- ---- 150.00 +3.40 146.60 2445 ---- ---- ---- ---- 149.10 +3.30 145.80 2450 ---- ---- ---- ---- 148.30 +3.40 144.90 2455 ---- ---- ---- ---- 147.50 +3.40 144.10 2460 ---- ---- ---- ---- 146.60 +3.30 143.30 2465 ---- ---- ---- ---- 145.80 +3.30 142.50 2470 ---- ---- ---- ---- 145.00 +3.30 141.70 2475 ---- ---- ---- ---- 144.20 +3.20 141.00 2480 ---- ---- ---- ---- 143.40 +3.20 140.20 2490 ---- ---- ---- ---- 141.90 +3.20 138.70 2500 ---- ---- ---- ---- 140.40 +3.20 137.20 2510 ---- ---- ---- ---- 138.90 +3.10 135.80 2520 ---- ---- ---- ---- 137.50 +3.10 134.40 2525 ---- ---- ---- ---- 136.80 +3.10 133.70 2530 ---- ---- ---- ---- 136.10 +3.10 133.00 2540 ---- ---- ---- ---- 134.70 +3.10 131.60 2550 ---- ---- ---- ---- 133.30 +3.00 130.30 2560 ---- ---- ---- ---- 132.00 +3.00 129.00 2570 ---- ---- ---- ---- 130.70 +2.90 127.80 2575 ---- ---- ---- ---- 130.10 +2.90 127.20 2600 ---- ---- ---- ---- 127.00 +2.80 124.20 2625 ---- ---- ---- ---- 124.10 +2.80 121.30 2650 ---- ---- ---- ---- 121.40 +2.70 118.70 2675 ---- ---- ---- ---- 118.80 +2.70 116.10 2700 ---- ---- ---- ---- 116.30 +2.60 113.70 2725 ---- ---- ---- ---- 114.00 +2.50 111.50 2750 ---- ---- ---- ---- 111.80 +2.50 109.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 861.20 +9.70 851.50 1375 ---- ---- ---- ---- 836.80 +9.50 827.30 1400 ---- ---- ---- ---- 812.60 +9.30 803.30 1425 ---- ---- ---- ---- 788.80 +9.10 779.70 1450 ---- ---- ---- ---- 765.30 +9.00 756.30 1475 ---- ---- ---- ---- 742.00 +8.70 733.30 1500 ---- ---- ---- ---- 719.10 +8.60 710.50 1525 ---- ---- ---- ---- 696.40 +8.40 688.00 1530 ---- ---- ---- ---- 691.90 +8.40 683.50 1540 ---- ---- ---- ---- 683.00 +8.40 674.60 1550 ---- ---- ---- ---- 674.00 +8.30 665.70 1560 ---- ---- ---- ---- 665.20 +8.30 656.90 1570 ---- ---- ---- ---- 656.30 +8.20 648.10 1575 ---- ---- ---- ---- 651.90 +8.10 643.80 1580 ---- ---- ---- ---- 647.50 +8.10 639.40 1590 ---- ---- ---- ---- 638.80 +8.10 630.70 1600 ---- ---- ---- ---- 630.10 +8.10 622.00 1610 ---- ---- ---- ---- 621.40 +8.00 613.40 1620 ---- ---- ---- ---- 612.80 +7.90 604.90 1625 ---- ---- ---- ---- 608.50 +7.90 600.60 1630 ---- ---- ---- ---- 604.20 +7.90 596.30 1635 ---- ---- ---- ---- 599.90 +7.80 592.10 1640 ---- ---- ---- ---- 595.70 +7.80 587.90 1645 ---- ---- ---- ---- 591.40 +7.80 583.60 1650 ---- ---- ---- ---- 587.20 +7.80 579.40 1655 ---- ---- ---- ---- 582.90 +7.70 575.20 1660 ---- ---- ---- ---- 578.70 +7.70 571.00 1665 ---- ---- ---- ---- 574.50 +7.70 566.80 1670 ---- ---- ---- ---- 570.30 +7.60 562.70 1675 ---- ---- ---- ---- 566.10 +7.60 558.50 1680 ---- ---- ---- ---- 561.90 +7.50 554.40 1685 ---- ---- ---- ---- 557.80 +7.60 550.20 1690 ---- ---- ---- ---- 553.60 +7.50 546.10 1695 ---- ---- ---- ---- 549.50 +7.50 542.00 1700 ---- ---- ---- ---- 545.30 +7.50 537.80 1705 ---- ---- ---- ---- 541.20 +7.50 533.70 1710 ---- ---- ---- ---- 537.10 +7.40 529.70 1715 ---- ---- ---- ---- 533.00 +7.40 525.60 1720 ---- ---- ---- ---- 528.90 +7.40 521.50 1725 ---- ---- ---- ---- 524.80 +7.30 517.50 1730 ---- ---- ---- ---- 520.70 +7.30 513.40 1735 ---- ---- ---- ---- 516.70 +7.30 509.40 1740 ---- ---- ---- ---- 512.60 +7.20 505.40 1745 ---- ---- ---- ---- 508.60 +7.20 501.40 1750 ---- ---- ---- ---- 504.60 +7.20 497.40 1755 ---- ---- ---- ---- 500.60 +7.20 493.40 1760 ---- ---- ---- ---- 496.60 +7.20 489.40 1765 ---- ---- ---- ---- 492.60 +7.20 485.40 1770 ---- ---- ---- ---- 488.60 +7.10 481.50 1775 ---- ---- ---- ---- 484.60 +7.00 477.60 1780 ---- ---- ---- ---- 480.70 +7.00 473.70 1785 ---- ---- ---- ---- 476.80 +7.10 469.70 1790 ---- ---- ---- ---- 472.80 +6.90 465.90 1795 ---- ---- ---- ---- 468.90 +6.90 462.00 1800 ---- ---- ---- ---- 465.10 +7.00 458.10 1805 ---- ---- ---- ---- 461.20 +6.90 454.30 1810 ---- ---- ---- ---- 457.30 +6.90 450.40 1815 ---- ---- ---- ---- 453.50 +6.90 446.60 1820 ---- ---- ---- ---- 449.60 +6.80 442.80 1825 ---- ---- ---- ---- 445.80 +6.80 439.00 1830 ---- ---- ---- ---- 442.00 +6.70 435.30 1835 ---- ---- ---- ---- 438.30 +6.80 431.50 1840 ---- ---- ---- ---- 434.50 +6.70 427.80 1845 ---- ---- ---- ---- 430.80 +6.70 424.10 1850 ---- ---- ---- ---- 427.10 +6.70 420.40 1855 ---- ---- ---- ---- 423.40 +6.70 416.70 1860 ---- ---- ---- ---- 419.70 +6.60 413.10 1865 ---- ---- ---- ---- 416.10 +6.60 409.50 1870 ---- ---- ---- ---- 412.40 +6.50 405.90 1875 ---- ---- ---- ---- 408.80 +6.50 402.30 1880 ---- ---- ---- ---- 405.30 +6.50 398.80 1885 ---- ---- ---- ---- 401.70 +6.50 395.20 1890 ---- ---- ---- ---- 398.20 +6.50 391.70 1895 ---- ---- ---- ---- 394.70 +6.40 388.30 1900 ---- ---- ---- ---- 391.20 +6.40 384.80 1905 ---- ---- ---- ---- 387.80 +6.40 381.40 1910 ---- ---- ---- ---- 384.40 +6.40 378.00 1915 ---- ---- ---- ---- 381.00 +6.30 374.70 1920 ---- ---- ---- ---- 377.60 +6.20 371.40 1925 ---- ---- ---- ---- 374.30 +6.20 368.10 1930 ---- ---- ---- ---- 371.00 +6.20 364.80 1935 ---- ---- ---- ---- 367.70 +6.10 361.60 1940 ---- ---- ---- ---- 364.50 +6.20 358.30 1945 ---- ---- ---- ---- 361.30 +6.10 355.20 1950 ---- ---- ---- ---- 358.10 +6.10 352.00 1955 ---- ---- ---- ---- 354.90 +6.00 348.90 1960 ---- ---- ---- ---- 351.80 +6.00 345.80 1965 ---- ---- ---- ---- 348.70 +6.00 342.70 1970 ---- ---- ---- ---- 345.60 +6.00 339.60 1975 ---- ---- ---- ---- 342.60 +6.00 336.60 1980 ---- ---- ---- ---- 339.50 +5.90 333.60 1985 ---- ---- ---- ---- 336.50 +5.90 330.60 1990 ---- ---- ---- ---- 333.50 +5.80 327.70 1995 ---- ---- ---- ---- 330.60 +5.90 324.70 2000 ---- ---- ---- ---- 327.60 +5.80 321.80 2005 ---- ---- ---- ---- 324.70 +5.80 318.90 2010 ---- ---- ---- ---- 321.80 +5.70 316.10 2015 ---- ---- ---- ---- 318.90 +5.70 313.20 2020 ---- ---- ---- ---- 316.10 +5.70 310.40 2025 ---- ---- ---- ---- 313.30 +5.70 307.60 2030 ---- ---- ---- ---- 310.50 +5.70 304.80 2035 ---- ---- ---- ---- 307.70 +5.60 302.10 2040 ---- ---- ---- ---- 305.00 +5.60 299.40 2045 ---- ---- ---- ---- 302.30 +5.60 296.70 2050 ---- ---- ---- ---- 299.60 +5.50 294.10 2055 ---- ---- ---- ---- 297.00 +5.50 291.50 2060 ---- ---- ---- ---- 294.40 +5.50 288.90 2065 ---- ---- ---- ---- 291.80 +5.40 286.40 2070 ---- ---- ---- ---- 289.30 +5.40 283.90 2075 ---- ---- ---- ---- 286.80 +5.40 281.40 2080 ---- ---- ---- ---- 284.30 +5.30 279.00 2085 ---- ---- ---- ---- 281.90 +5.30 276.60 2090 ---- ---- ---- ---- 279.50 +5.30 274.20 2095 ---- ---- ---- ---- 277.10 +5.20 271.90 2100 ---- ---- ---- ---- 274.80 +5.20 269.60 2105 ---- ---- ---- ---- 272.50 +5.20 267.30 2110 ---- ---- ---- ---- 270.20 +5.10 265.10 2115 ---- ---- ---- ---- 268.00 +5.10 262.90 2120 ---- ---- ---- ---- 265.70 +5.00 260.70 2125 ---- ---- ---- ---- 263.50 +5.00 258.50 2130 ---- ---- ---- ---- 261.40 +5.00 256.40 2135 ---- ---- ---- ---- 259.20 +4.90 254.30 2140 ---- ---- ---- ---- 257.10 +4.90 252.20 2145 ---- ---- ---- ---- 255.10 +5.00 250.10 2150 ---- ---- ---- ---- 253.00 +4.90 248.10 2155 ---- ---- ---- ---- 251.00 +4.90 246.10 2160 ---- ---- ---- ---- 249.00 +4.90 244.10 2165 ---- ---- ---- ---- 247.00 +4.80 242.20 2170 ---- ---- ---- ---- 245.10 +4.80 240.30 2175 ---- ---- ---- ---- 243.10 +4.70 238.40 2180 ---- ---- ---- ---- 241.30 +4.80 236.50 2185 ---- ---- ---- ---- 239.40 +4.70 234.70 2190 ---- ---- ---- ---- 237.60 +4.70 232.90 2195 ---- ---- ---- ---- 235.80 +4.70 231.10 2200 ---- ---- ---- ---- 234.00 +4.60 229.40 2205 ---- ---- ---- ---- 232.30 +4.60 227.70 2210 ---- ---- ---- ---- 230.50 +4.50 226.00 2215 ---- ---- ---- ---- 228.90 +4.60 224.30 2220 ---- ---- ---- ---- 227.20 +4.50 222.70 2225 ---- ---- ---- ---- 225.60 +4.50 221.10 2230 ---- ---- ---- ---- 223.90 +4.40 219.50 2235 ---- ---- ---- ---- 222.40 +4.50 217.90 2240 ---- ---- ---- ---- 220.80 +4.40 216.40 2245 ---- ---- ---- ---- 219.30 +4.40 214.90 2250 ---- ---- ---- ---- 217.80 +4.40 213.40 2255 ---- ---- ---- ---- 216.30 +4.30 212.00 2260 ---- ---- ---- ---- 214.80 +4.30 210.50 2265 ---- ---- ---- ---- 213.40 +4.30 209.10 2270 ---- ---- ---- ---- 212.00 +4.30 207.70 2275 ---- ---- ---- ---- 210.60 +4.20 206.40 2280 ---- ---- ---- ---- 209.20 +4.20 205.00 2285 ---- ---- ---- ---- 207.90 +4.20 203.70 2290 ---- ---- ---- ---- 206.60 +4.20 202.40 2295 ---- ---- ---- ---- 205.20 +4.10 201.10 2300 ---- ---- ---- ---- 204.00 +4.10 199.90 2305 ---- ---- ---- ---- 202.70 +4.10 198.60 2310 ---- ---- ---- ---- 201.40 +4.00 197.40 2315 ---- ---- ---- ---- 200.20 +4.00 196.20 2320 ---- ---- ---- ---- 199.00 +4.00 195.00 2325 ---- ---- ---- ---- 197.80 +4.00 193.80 2330 ---- ---- ---- ---- 196.60 +3.90 192.70 2335 ---- ---- ---- ---- 195.50 +4.00 191.50 2340 ---- ---- ---- ---- 194.30 +3.90 190.40 2345 ---- ---- ---- ---- 193.20 +3.90 189.30 2350 ---- ---- ---- ---- 192.10 +3.90 188.20 2355 ---- ---- ---- ---- 191.00 +3.90 187.10 2360 ---- ---- ---- ---- 189.90 +3.90 186.00 2365 ---- ---- ---- ---- 188.80 +3.80 185.00 2370 ---- ---- ---- ---- 187.70 +3.70 184.00 2375 ---- ---- ---- ---- 186.70 +3.80 182.90 2380 ---- ---- ---- ---- 185.70 +3.80 181.90 2385 ---- ---- ---- ---- 184.60 +3.70 180.90 2390 ---- ---- ---- ---- 183.60 +3.70 179.90 2395 ---- ---- ---- ---- 182.60 +3.60 179.00 2400 ---- ---- ---- ---- 181.70 +3.70 178.00 2405 ---- ---- ---- ---- 180.70 +3.70 177.00 2410 ---- ---- ---- ---- 179.70 +3.60 176.10 2415 ---- ---- ---- ---- 178.80 +3.60 175.20 2420 ---- ---- ---- ---- 177.80 +3.60 174.20 2425 ---- ---- ---- ---- 176.90 +3.60 173.30 2430 ---- ---- ---- ---- 176.00 +3.60 172.40 2435 ---- ---- ---- ---- 175.10 +3.60 171.50 2440 ---- ---- ---- ---- 174.20 +3.60 170.60 2445 ---- ---- ---- ---- 173.30 +3.50 169.80 2450 ---- ---- ---- ---- 172.40 +3.50 168.90 2455 ---- ---- ---- ---- 171.50 +3.40 168.10 2460 ---- ---- ---- ---- 170.70 +3.50 167.20 2465 ---- ---- ---- ---- 169.80 +3.40 166.40 2470 ---- ---- ---- ---- 169.00 +3.40 165.60 2475 ---- ---- ---- ---- 168.10 +3.40 164.70 2480 ---- ---- ---- ---- 167.30 +3.40 163.90 2485 ---- ---- ---- ---- 166.50 +3.40 163.10 2490 ---- ---- ---- ---- 165.70 +3.40 162.30 2495 ---- ---- ---- ---- 164.90 +3.30 161.60 2500 ---- ---- ---- ---- 164.10 +3.30 160.80 2510 ---- ---- ---- ---- 162.50 +3.20 159.30 2520 ---- ---- ---- ---- 161.00 +3.20 157.80 2525 ---- ---- ---- ---- 160.30 +3.30 157.00 2530 ---- ---- ---- ---- 159.50 +3.20 156.30 2540 ---- ---- ---- ---- 158.10 +3.20 154.90 2550 ---- ---- ---- ---- 156.60 +3.10 153.50 2560 ---- ---- ---- ---- 155.30 +3.20 152.10 2570 ---- ---- ---- ---- 153.90 +3.10 150.80 2575 ---- ---- ---- ---- 153.20 +3.10 150.10 2580 ---- ---- ---- ---- 152.60 +3.10 149.50 2590 ---- ---- ---- ---- 151.20 +3.00 148.20 2600 ---- ---- ---- ---- 150.00 +3.00 147.00 2625 ---- ---- ---- ---- 146.90 +2.90 144.00 2650 ---- ---- ---- ---- 144.00 +2.90 141.10 2675 ---- ---- ---- ---- 141.20 +2.80 138.40 2700 ---- ---- ---- ---- 138.60 +2.80 135.80 2725 ---- ---- ---- ---- 136.10 +2.70 133.40 2750 ---- ---- ---- ---- 133.70 +2.60 131.10 2775 ---- ---- ---- ---- 131.50 +2.60 128.90 2800 ---- ---- ---- ---- 129.40 +2.50 126.90 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 876.80 +9.40 867.40 1375 ---- ---- ---- ---- 852.80 +9.20 843.60 1400 ---- ---- ---- ---- 829.10 +9.00 820.10 1425 ---- ---- ---- ---- 805.70 +8.80 796.90 1450 ---- ---- ---- ---- 782.60 +8.70 773.90 1475 ---- ---- ---- ---- 759.80 +8.60 751.20 1500 ---- ---- ---- ---- 737.20 +8.40 728.80 1525 ---- ---- ---- ---- 714.90 +8.20 706.70 1550 ---- ---- ---- ---- 692.90 +8.10 684.80 1560 ---- ---- ---- ---- 684.20 +8.10 676.10 1570 ---- ---- ---- ---- 675.50 +8.00 667.50 1575 ---- ---- ---- ---- 671.10 +7.90 663.20 1580 ---- ---- ---- ---- 666.80 +7.90 658.90 1590 ---- ---- ---- ---- 658.20 +7.90 650.30 1600 ---- ---- ---- ---- 649.60 +7.80 641.80 1610 ---- ---- ---- ---- 641.10 +7.80 633.30 1620 ---- ---- ---- ---- 632.60 +7.70 624.90 1625 ---- ---- ---- ---- 628.30 +7.60 620.70 1630 ---- ---- ---- ---- 624.10 +7.60 616.50 1640 ---- ---- ---- ---- 615.70 +7.60 608.10 1650 ---- ---- ---- ---- 607.30 +7.50 599.80 1655 ---- ---- ---- ---- 603.20 +7.60 595.60 1660 ---- ---- ---- ---- 599.00 +7.50 591.50 1665 ---- ---- ---- ---- 594.80 +7.40 587.40 1670 ---- ---- ---- ---- 590.70 +7.50 583.20 1675 ---- ---- ---- ---- 586.60 +7.50 579.10 1680 ---- ---- ---- ---- 582.40 +7.40 575.00 1685 ---- ---- ---- ---- 578.30 +7.40 570.90 1690 ---- ---- ---- ---- 574.20 +7.30 566.90 1695 ---- ---- ---- ---- 570.10 +7.30 562.80 1700 ---- ---- ---- ---- 566.00 +7.30 558.70 1705 ---- ---- ---- ---- 562.00 +7.30 554.70 1710 ---- ---- ---- ---- 557.90 +7.20 550.70 1715 ---- ---- ---- ---- 553.90 +7.30 546.60 1720 ---- ---- ---- ---- 549.80 +7.20 542.60 1725 ---- ---- ---- ---- 545.80 +7.20 538.60 1730 ---- ---- ---- ---- 541.80 +7.20 534.60 1735 ---- ---- ---- ---- 537.70 +7.10 530.60 1740 ---- ---- ---- ---- 533.70 +7.10 526.60 1745 ---- ---- ---- ---- 529.80 +7.10 522.70 1750 ---- ---- ---- ---- 525.80 +7.10 518.70 1755 ---- ---- ---- ---- 521.80 +7.00 514.80 1760 ---- ---- ---- ---- 517.80 +7.00 510.80 1765 ---- ---- ---- ---- 513.90 +7.00 506.90 1770 ---- ---- ---- ---- 510.00 +7.00 503.00 1775 ---- ---- ---- ---- 506.00 +6.90 499.10 1780 ---- ---- ---- ---- 502.10 +6.90 495.20 1785 ---- ---- ---- ---- 498.20 +6.80 491.40 1790 ---- ---- ---- ---- 494.40 +6.90 487.50 1795 ---- ---- ---- ---- 490.50 +6.80 483.70 1800 ---- ---- ---- ---- 486.60 +6.80 479.80 1805 ---- ---- ---- ---- 482.80 +6.80 476.00 1810 ---- ---- ---- ---- 479.00 +6.80 472.20 1815 ---- ---- ---- ---- 475.10 +6.70 468.40 1820 ---- ---- ---- ---- 471.30 +6.70 464.60 1825 ---- ---- ---- ---- 467.50 +6.60 460.90 1830 ---- ---- ---- ---- 463.80 +6.70 457.10 1835 ---- ---- ---- ---- 460.00 +6.60 453.40 1840 ---- ---- ---- ---- 456.30 +6.60 449.70 1845 ---- ---- ---- ---- 452.60 +6.60 446.00 1850 ---- ---- ---- ---- 448.90 +6.60 442.30 1855 ---- ---- ---- ---- 445.20 +6.60 438.60 1860 ---- ---- ---- ---- 441.50 +6.50 435.00 1865 ---- ---- ---- ---- 437.90 +6.50 431.40 1870 ---- ---- ---- ---- 434.20 +6.40 427.80 1875 ---- ---- ---- ---- 430.60 +6.40 424.20 1880 ---- ---- ---- ---- 427.10 +6.40 420.70 1885 ---- ---- ---- ---- 423.50 +6.40 417.10 1890 ---- ---- ---- ---- 420.00 +6.40 413.60 1895 ---- ---- ---- ---- 416.50 +6.30 410.20 1900 ---- ---- ---- ---- 413.00 +6.30 406.70 1905 ---- ---- ---- ---- 409.60 +6.30 403.30 1910 ---- ---- ---- ---- 406.10 +6.20 399.90 1915 ---- ---- ---- ---- 402.70 +6.20 396.50 1920 ---- ---- ---- ---- 399.40 +6.20 393.20 1925 ---- ---- ---- ---- 396.00 +6.10 389.90 1930 ---- ---- ---- ---- 392.70 +6.10 386.60 1935 ---- ---- ---- ---- 389.40 +6.10 383.30 1940 ---- ---- ---- ---- 386.20 +6.10 380.10 1945 ---- ---- ---- ---- 383.00 +6.10 376.90 1950 ---- ---- ---- ---- 379.80 +6.10 373.70 1955 ---- ---- ---- ---- 376.60 +6.00 370.60 1960 ---- ---- ---- ---- 373.50 +6.00 367.50 1965 ---- ---- ---- ---- 370.40 +6.00 364.40 1970 ---- ---- ---- ---- 367.30 +5.90 361.40 1975 ---- ---- ---- ---- 364.20 +5.90 358.30 1980 ---- ---- ---- ---- 361.20 +5.90 355.30 1985 ---- ---- ---- ---- 358.20 +5.90 352.30 1990 ---- ---- ---- ---- 355.20 +5.80 349.40 1995 ---- ---- ---- ---- 352.20 +5.80 346.40 2000 ---- ---- ---- ---- 349.30 +5.80 343.50 2005 ---- ---- ---- ---- 346.30 +5.70 340.60 2010 ---- ---- ---- ---- 343.50 +5.70 337.80 2015 ---- ---- ---- ---- 340.60 +5.70 334.90 2020 ---- ---- ---- ---- 337.70 +5.60 332.10 2025 ---- ---- ---- ---- 334.90 +5.60 329.30 2030 ---- ---- ---- ---- 332.10 +5.60 326.50 2035 ---- ---- ---- ---- 329.30 +5.50 323.80 2040 ---- ---- ---- ---- 326.60 +5.60 321.00 2045 ---- ---- ---- ---- 323.80 +5.50 318.30 2050 ---- ---- ---- ---- 321.10 +5.40 315.70 2055 ---- ---- ---- ---- 318.50 +5.50 313.00 2060 ---- ---- ---- ---- 315.80 +5.40 310.40 2065 ---- ---- ---- ---- 313.20 +5.40 307.80 2070 ---- ---- ---- ---- 310.70 +5.40 305.30 2075 ---- ---- ---- ---- 308.10 +5.30 302.80 2080 ---- ---- ---- ---- 305.60 +5.30 300.30 2085 ---- ---- ---- ---- 303.10 +5.20 297.90 2090 ---- ---- ---- ---- 300.70 +5.20 295.50 2095 ---- ---- ---- ---- 298.30 +5.20 293.10 2100 ---- ---- ---- ---- 296.00 +5.20 290.80 2105 ---- ---- ---- ---- 293.60 +5.10 288.50 2110 ---- ---- ---- ---- 291.30 +5.10 286.20 2115 ---- ---- ---- ---- 289.10 +5.10 284.00 2120 ---- ---- ---- ---- 286.80 +5.00 281.80 2125 ---- ---- ---- ---- 284.60 +5.00 279.60 2130 ---- ---- ---- ---- 282.40 +5.00 277.40 2135 ---- ---- ---- ---- 280.30 +5.00 275.30 2140 ---- ---- ---- ---- 278.10 +4.90 273.20 2145 ---- ---- ---- ---- 276.00 +4.90 271.10 2150 ---- ---- ---- ---- 274.00 +4.90 269.10 2155 ---- ---- ---- ---- 271.90 +4.90 267.00 2160 ---- ---- ---- ---- 269.90 +4.90 265.00 2165 ---- ---- ---- ---- 267.90 +4.80 263.10 2170 ---- ---- ---- ---- 265.90 +4.80 261.10 2175 ---- ---- ---- ---- 264.00 +4.80 259.20 2180 ---- ---- ---- ---- 262.10 +4.80 257.30 2185 ---- ---- ---- ---- 260.20 +4.70 255.50 2190 ---- ---- ---- ---- 258.30 +4.70 253.60 2195 ---- ---- ---- ---- 256.50 +4.70 251.80 2200 ---- ---- ---- ---- 254.70 +4.60 250.10 2205 ---- ---- ---- ---- 252.90 +4.60 248.30 2210 ---- ---- ---- ---- 251.20 +4.60 246.60 2215 ---- ---- ---- ---- 249.50 +4.60 244.90 2220 ---- ---- ---- ---- 247.80 +4.50 243.30 2225 ---- ---- ---- ---- 246.10 +4.50 241.60 2230 ---- ---- ---- ---- 244.50 +4.50 240.00 2235 ---- ---- ---- ---- 242.90 +4.50 238.40 2240 ---- ---- ---- ---- 241.30 +4.40 236.90 2245 ---- ---- ---- ---- 239.80 +4.50 235.30 2250 ---- ---- ---- ---- 238.20 +4.40 233.80 2255 ---- ---- ---- ---- 236.70 +4.30 232.40 2260 ---- ---- ---- ---- 235.30 +4.40 230.90 2265 ---- ---- ---- ---- 233.80 +4.30 229.50 2270 ---- ---- ---- ---- 232.40 +4.30 228.10 2275 ---- ---- ---- ---- 231.00 +4.30 226.70 2280 ---- ---- ---- ---- 229.60 +4.30 225.30 2285 ---- ---- ---- ---- 228.20 +4.20 224.00 2290 ---- ---- ---- ---- 226.90 +4.20 222.70 2295 ---- ---- ---- ---- 225.60 +4.20 221.40 2300 ---- ---- ---- ---- 224.30 +4.20 220.10 2305 ---- ---- ---- ---- 223.00 +4.10 218.90 2310 ---- ---- ---- ---- 221.70 +4.10 217.60 2315 ---- ---- ---- ---- 220.50 +4.10 216.40 2320 ---- ---- ---- ---- 219.30 +4.10 215.20 2325 ---- ---- ---- ---- 218.10 +4.10 214.00 2330 ---- ---- ---- ---- 216.90 +4.00 212.90 2335 ---- ---- ---- ---- 215.70 +4.00 211.70 2340 ---- ---- ---- ---- 214.60 +4.00 210.60 2345 ---- ---- ---- ---- 213.40 +3.90 209.50 2350 ---- ---- ---- ---- 212.30 +3.90 208.40 2355 ---- ---- ---- ---- 211.20 +3.90 207.30 2360 ---- ---- ---- ---- 210.10 +3.90 206.20 2365 ---- ---- ---- ---- 209.00 +3.80 205.20 2370 ---- ---- ---- ---- 208.00 +3.90 204.10 2375 ---- ---- ---- ---- 206.90 +3.80 203.10 2380 ---- ---- ---- ---- 205.90 +3.80 202.10 2385 ---- ---- ---- ---- 204.90 +3.80 201.10 2390 ---- ---- ---- ---- 203.90 +3.80 200.10 2395 ---- ---- ---- ---- 202.90 +3.80 199.10 2400 ---- ---- ---- ---- 201.90 +3.70 198.20 2405 ---- ---- ---- ---- 201.00 +3.80 197.20 2410 ---- ---- ---- ---- 200.00 +3.70 196.30 2415 ---- ---- ---- ---- 199.10 +3.70 195.40 2420 ---- ---- ---- ---- 198.10 +3.70 194.40 2425 ---- ---- ---- ---- 197.20 +3.60 193.60 2430 ---- ---- ---- ---- 196.30 +3.60 192.70 2435 ---- ---- ---- ---- 195.40 +3.60 191.80 2440 ---- ---- ---- ---- 194.50 +3.60 190.90 2445 ---- ---- ---- ---- 193.70 +3.60 190.10 2450 ---- ---- ---- ---- 192.80 +3.60 189.20 2455 ---- ---- ---- ---- 192.00 +3.60 188.40 2460 ---- ---- ---- ---- 191.10 +3.50 187.60 2465 ---- ---- ---- ---- 190.30 +3.50 186.80 2470 ---- ---- ---- ---- 189.50 +3.50 186.00 2475 ---- ---- ---- ---- 188.70 +3.50 185.20 2480 ---- ---- ---- ---- 187.90 +3.50 184.40 2485 ---- ---- ---- ---- 187.10 +3.50 183.60 2490 ---- ---- ---- ---- 186.30 +3.50 182.80 2495 ---- ---- ---- ---- 185.50 +3.40 182.10 2500 ---- ---- ---- ---- 184.70 +3.40 181.30 2505 ---- ---- ---- ---- 184.00 +3.40 180.60 2510 ---- ---- ---- ---- 183.20 +3.30 179.90 2515 ---- ---- ---- ---- 182.50 +3.40 179.10 2520 ---- ---- ---- ---- 181.80 +3.40 178.40 2525 ---- ---- ---- ---- 181.10 +3.40 177.70 2530 ---- ---- ---- ---- 180.30 +3.30 177.00 2540 ---- ---- ---- ---- 178.90 +3.30 175.60 2550 ---- ---- ---- ---- 177.60 +3.30 174.30 2560 ---- ---- ---- ---- 176.20 +3.20 173.00 2570 ---- ---- ---- ---- 174.90 +3.20 171.70 2575 ---- ---- ---- ---- 174.30 +3.20 171.10 2580 ---- ---- ---- ---- 173.60 +3.20 170.40 2590 ---- ---- ---- ---- 172.40 +3.20 169.20 2600 ---- ---- ---- ---- 171.10 +3.10 168.00 2610 ---- ---- ---- ---- 169.90 +3.10 166.80 2625 ---- ---- ---- ---- 168.20 +3.10 165.10 2650 ---- ---- ---- ---- 165.40 +3.00 162.40 2675 ---- ---- ---- ---- 162.70 +2.90 159.80 2700 ---- ---- ---- ---- 160.20 +2.90 157.30 2725 ---- ---- ---- ---- 157.80 +2.80 155.00 2750 ---- ---- ---- ---- 155.60 +2.80 152.80 2775 ---- ---- ---- ---- 153.50 +2.80 150.70 2800 ---- ---- ---- ---- 151.40 +2.60 148.80 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 876.90 +9.00 867.90 1400 ---- ---- ---- ---- 853.50 +8.80 844.70 1425 ---- ---- ---- ---- 830.50 +8.70 821.80 1450 ---- ---- ---- ---- 807.70 +8.50 799.20 1475 ---- ---- ---- ---- 785.10 +8.30 776.80 1500 ---- ---- ---- ---- 762.90 +8.20 754.70 1525 ---- ---- ---- ---- 740.90 +8.10 732.80 1550 ---- ---- ---- ---- 719.10 +7.90 711.20 1570 ---- ---- ---- ---- 701.80 +7.80 694.00 1575 ---- ---- ---- ---- 697.60 +7.80 689.80 1580 ---- ---- ---- ---- 693.30 +7.80 685.50 1590 ---- ---- ---- ---- 684.80 +7.80 677.00 1600 ---- ---- ---- ---- 676.30 +7.70 668.60 1610 ---- ---- ---- ---- 667.80 +7.60 660.20 1620 ---- ---- ---- ---- 659.40 +7.50 651.90 1625 ---- ---- ---- ---- 655.20 +7.50 647.70 1630 ---- ---- ---- ---- 651.10 +7.60 643.50 1640 ---- ---- ---- ---- 642.70 +7.40 635.30 1650 ---- ---- ---- ---- 634.40 +7.40 627.00 1660 ---- ---- ---- ---- 626.20 +7.40 618.80 1670 ---- ---- ---- ---- 618.00 +7.40 610.60 1675 ---- ---- ---- ---- 613.90 +7.30 606.60 1680 ---- ---- ---- ---- 609.80 +7.30 602.50 1685 ---- ---- ---- ---- 605.70 +7.20 598.50 1690 ---- ---- ---- ---- 601.60 +7.20 594.40 1695 ---- ---- ---- ---- 597.60 +7.20 590.40 1700 ---- ---- ---- ---- 593.50 +7.20 586.30 1705 ---- ---- ---- ---- 589.50 +7.20 582.30 1710 ---- ---- ---- ---- 585.50 +7.20 578.30 1715 ---- ---- ---- ---- 581.40 +7.10 574.30 1720 ---- ---- ---- ---- 577.40 +7.10 570.30 1725 ---- ---- ---- ---- 573.40 +7.00 566.40 1730 ---- ---- ---- ---- 569.40 +7.00 562.40 1735 ---- ---- ---- ---- 565.40 +7.00 558.40 1740 ---- ---- ---- ---- 561.50 +7.00 554.50 1745 ---- ---- ---- ---- 557.50 +7.00 550.50 1750 ---- ---- ---- ---- 553.50 +6.90 546.60 1755 ---- ---- ---- ---- 549.60 +6.90 542.70 1760 ---- ---- ---- ---- 545.70 +6.90 538.80 1765 ---- ---- ---- ---- 541.70 +6.80 534.90 1770 ---- ---- ---- ---- 537.80 +6.80 531.00 1775 ---- ---- ---- ---- 533.90 +6.80 527.10 1780 ---- ---- ---- ---- 530.00 +6.80 523.20 1785 ---- ---- ---- ---- 526.10 +6.70 519.40 1790 ---- ---- ---- ---- 522.30 +6.80 515.50 1795 ---- ---- ---- ---- 518.40 +6.70 511.70 1800 ---- ---- ---- ---- 514.60 +6.70 507.90 1805 ---- ---- ---- ---- 510.70 +6.60 504.10 1810 ---- ---- ---- ---- 506.90 +6.70 500.20 1815 ---- ---- ---- ---- 503.10 +6.60 496.50 1820 ---- ---- ---- ---- 499.30 +6.60 492.70 1825 ---- ---- ---- ---- 495.50 +6.60 488.90 1830 ---- ---- ---- ---- 491.70 +6.50 485.20 1835 ---- ---- ---- ---- 488.00 +6.60 481.40 1840 ---- ---- ---- ---- 484.20 +6.50 477.70 1845 ---- ---- ---- ---- 480.50 +6.50 474.00 1850 ---- ---- ---- ---- 476.80 +6.50 470.30 1855 ---- ---- ---- ---- 473.10 +6.50 466.60 1860 ---- ---- ---- ---- 469.40 +6.40 463.00 1865 ---- ---- ---- ---- 465.70 +6.40 459.30 1870 ---- ---- ---- ---- 462.10 +6.40 455.70 1875 ---- ---- ---- ---- 458.40 +6.30 452.10 1880 ---- ---- ---- ---- 454.80 +6.30 448.50 1885 ---- ---- ---- ---- 451.20 +6.30 444.90 1890 ---- ---- ---- ---- 447.60 +6.30 441.30 1895 ---- ---- ---- ---- 444.10 +6.30 437.80 1900 ---- ---- ---- ---- 440.50 +6.20 434.30 1905 ---- ---- ---- ---- 437.00 +6.20 430.80 1910 ---- ---- ---- ---- 433.50 +6.10 427.40 1915 ---- ---- ---- ---- 430.10 +6.20 423.90 1920 ---- ---- ---- ---- 426.70 +6.20 420.50 1925 ---- ---- ---- ---- 423.20 +6.10 417.10 1930 ---- ---- ---- ---- 419.90 +6.10 413.80 1935 ---- ---- ---- ---- 416.50 +6.10 410.40 1940 ---- ---- ---- ---- 413.20 +6.10 407.10 1945 ---- ---- ---- ---- 409.90 +6.00 403.90 1950 ---- ---- ---- ---- 406.60 +6.00 400.60 1955 ---- ---- ---- ---- 403.40 +6.00 397.40 1960 ---- ---- ---- ---- 400.20 +6.00 394.20 1965 ---- ---- ---- ---- 397.00 +5.90 391.10 1970 ---- ---- ---- ---- 393.80 +5.80 388.00 1975 ---- ---- ---- ---- 390.70 +5.80 384.90 1980 ---- ---- ---- ---- 387.60 +5.80 381.80 1985 ---- ---- ---- ---- 384.60 +5.80 378.80 1990 ---- ---- ---- ---- 381.50 +5.80 375.70 1995 ---- ---- ---- ---- 378.50 +5.70 372.80 2000 ---- ---- ---- ---- 375.50 +5.70 369.80 2005 ---- ---- ---- ---- 372.50 +5.60 366.90 2010 ---- ---- ---- ---- 369.60 +5.70 363.90 2015 ---- ---- ---- ---- 366.70 +5.70 361.00 2020 ---- ---- ---- ---- 363.80 +5.60 358.20 2025 ---- ---- ---- ---- 360.90 +5.60 355.30 2030 ---- ---- ---- ---- 358.10 +5.60 352.50 2035 ---- ---- ---- ---- 355.30 +5.60 349.70 2040 ---- ---- ---- ---- 352.50 +5.60 346.90 2045 ---- ---- ---- ---- 349.70 +5.50 344.20 2050 ---- ---- ---- ---- 346.90 +5.50 341.40 2055 ---- ---- ---- ---- 344.20 +5.50 338.70 2060 ---- ---- ---- ---- 341.50 +5.50 336.00 2065 ---- ---- ---- ---- 338.80 +5.40 333.40 2070 ---- ---- ---- ---- 336.10 +5.40 330.70 2075 ---- ---- ---- ---- 333.50 +5.40 328.10 2080 ---- ---- ---- ---- 330.90 +5.30 325.60 2085 ---- ---- ---- ---- 328.30 +5.30 323.00 2090 ---- ---- ---- ---- 325.80 +5.30 320.50 2095 ---- ---- ---- ---- 323.30 +5.30 318.00 2100 ---- ---- ---- ---- 320.80 +5.20 315.60 2105 ---- ---- ---- ---- 318.30 +5.10 313.20 2110 ---- ---- ---- ---- 315.90 +5.10 310.80 2115 ---- ---- ---- ---- 313.60 +5.10 308.50 2120 ---- ---- ---- ---- 311.30 +5.10 306.20 2125 ---- ---- ---- ---- 309.00 +5.10 303.90 2130 ---- ---- ---- ---- 306.70 +5.00 301.70 2135 ---- ---- ---- ---- 304.50 +5.00 299.50 2140 ---- ---- ---- ---- 302.30 +5.00 297.30 2145 ---- ---- ---- ---- 300.10 +5.00 295.10 2150 ---- ---- ---- ---- 298.00 +5.00 293.00 2155 ---- ---- ---- ---- 295.80 +4.90 290.90 2160 ---- ---- ---- ---- 293.70 +4.90 288.80 2165 ---- ---- ---- ---- 291.70 +4.90 286.80 2170 ---- ---- ---- ---- 289.60 +4.80 284.80 2175 ---- ---- ---- ---- 287.60 +4.80 282.80 2180 ---- ---- ---- ---- 285.60 +4.80 280.80 2185 ---- ---- ---- ---- 283.70 +4.80 278.90 2190 ---- ---- ---- ---- 281.70 +4.70 277.00 2195 ---- ---- ---- ---- 279.80 +4.70 275.10 2200 ---- ---- ---- ---- 278.00 +4.70 273.30 2205 ---- ---- ---- ---- 276.10 +4.70 271.40 2210 ---- ---- ---- ---- 274.30 +4.70 269.60 2215 ---- ---- ---- ---- 272.50 +4.60 267.90 2220 ---- ---- ---- ---- 270.70 +4.60 266.10 2225 ---- ---- ---- ---- 269.00 +4.60 264.40 2230 ---- ---- ---- ---- 267.30 +4.60 262.70 2235 ---- ---- ---- ---- 265.60 +4.50 261.10 2240 ---- ---- ---- ---- 263.90 +4.50 259.40 2245 ---- ---- ---- ---- 262.30 +4.50 257.80 2250 ---- ---- ---- ---- 260.70 +4.40 256.30 2255 ---- ---- ---- ---- 259.10 +4.40 254.70 2260 ---- ---- ---- ---- 257.60 +4.40 253.20 2265 ---- ---- ---- ---- 256.10 +4.40 251.70 2270 ---- ---- ---- ---- 254.60 +4.40 250.20 2275 ---- ---- ---- ---- 253.10 +4.30 248.80 2280 ---- ---- ---- ---- 251.70 +4.40 247.30 2285 ---- ---- ---- ---- 250.20 +4.30 245.90 2290 ---- ---- ---- ---- 248.80 +4.20 244.60 2295 ---- ---- ---- ---- 247.50 +4.30 243.20 2300 ---- ---- ---- ---- 246.10 +4.20 241.90 2305 ---- ---- ---- ---- 244.80 +4.20 240.60 2310 ---- ---- ---- ---- 243.50 +4.20 239.30 2315 ---- ---- ---- ---- 242.20 +4.20 238.00 2320 ---- ---- ---- ---- 241.00 +4.20 236.80 2325 ---- ---- ---- ---- 239.70 +4.10 235.60 2330 ---- ---- ---- ---- 238.50 +4.10 234.40 2335 ---- ---- ---- ---- 237.30 +4.10 233.20 2340 ---- ---- ---- ---- 236.10 +4.10 232.00 2345 ---- ---- ---- ---- 234.90 +4.00 230.90 2350 ---- ---- ---- ---- 233.80 +4.00 229.80 2355 ---- ---- ---- ---- 232.70 +4.00 228.70 2360 ---- ---- ---- ---- 231.60 +4.00 227.60 2365 ---- ---- ---- ---- 230.50 +4.00 226.50 2370 ---- ---- ---- ---- 229.40 +4.00 225.40 2375 ---- ---- ---- ---- 228.30 +3.90 224.40 2380 ---- ---- ---- ---- 227.30 +4.00 223.30 2385 ---- ---- ---- ---- 226.20 +3.90 222.30 2390 ---- ---- ---- ---- 225.20 +3.90 221.30 2395 ---- ---- ---- ---- 224.20 +3.90 220.30 2400 ---- ---- ---- ---- 223.20 +3.80 219.40 2405 ---- ---- ---- ---- 222.20 +3.80 218.40 2410 ---- ---- ---- ---- 221.20 +3.80 217.40 2415 ---- ---- ---- ---- 220.30 +3.80 216.50 2420 ---- ---- ---- ---- 219.30 +3.70 215.60 2425 ---- ---- ---- ---- 218.40 +3.70 214.70 2430 ---- ---- ---- ---- 217.50 +3.80 213.70 2435 ---- ---- ---- ---- 216.60 +3.70 212.90 2440 ---- ---- ---- ---- 215.70 +3.70 212.00 2445 ---- ---- ---- ---- 214.80 +3.70 211.10 2450 ---- ---- ---- ---- 213.90 +3.70 210.20 2455 ---- ---- ---- ---- 213.00 +3.60 209.40 2460 ---- ---- ---- ---- 212.20 +3.70 208.50 2465 ---- ---- ---- ---- 211.30 +3.60 207.70 2470 ---- ---- ---- ---- 210.50 +3.60 206.90 2475 ---- ---- ---- ---- 209.60 +3.50 206.10 2480 ---- ---- ---- ---- 208.80 +3.60 205.20 2485 ---- ---- ---- ---- 208.00 +3.60 204.40 2490 ---- ---- ---- ---- 207.20 +3.50 203.70 2495 ---- ---- ---- ---- 206.40 +3.50 202.90 2500 ---- ---- ---- ---- 205.60 +3.50 202.10 2505 ---- ---- ---- ---- 204.80 +3.50 201.30 2510 ---- ---- ---- ---- 204.00 +3.40 200.60 2515 ---- ---- ---- ---- 203.30 +3.50 199.80 2520 ---- ---- ---- ---- 202.50 +3.40 199.10 2525 ---- ---- ---- ---- 201.80 +3.50 198.30 2530 ---- ---- ---- ---- 201.00 +3.40 197.60 2535 ---- ---- ---- ---- 200.30 +3.40 196.90 2540 ---- ---- ---- ---- 199.60 +3.40 196.20 2550 ---- ---- ---- ---- 198.10 +3.30 194.80 2560 ---- ---- ---- ---- 196.70 +3.30 193.40 2570 ---- ---- ---- ---- 195.40 +3.30 192.10 2575 ---- ---- ---- ---- 194.70 +3.30 191.40 2580 ---- ---- ---- ---- 194.00 +3.20 190.80 2590 ---- ---- ---- ---- 192.70 +3.20 189.50 2600 ---- ---- ---- ---- 191.40 +3.20 188.20 2610 ---- ---- ---- ---- 190.20 +3.20 187.00 2620 ---- ---- ---- ---- 189.00 +3.20 185.80 2625 ---- ---- ---- ---- 188.40 +3.20 185.20 2630 ---- ---- ---- ---- 187.80 +3.20 184.60 2650 ---- ---- ---- ---- 185.40 +3.10 182.30 2675 ---- ---- ---- ---- 182.70 +3.10 179.60 2700 ---- ---- ---- ---- 180.00 +3.00 177.00 2725 ---- ---- ---- ---- 177.50 +2.90 174.60 2750 ---- ---- ---- ---- 175.20 +2.90 172.30 2775 ---- ---- ---- ---- 172.90 +2.80 170.10 2800 ---- ---- ---- ---- 170.80 +2.80 168.00 2825 ---- ---- ---- ---- 168.80 +2.80 166.00 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 867.50 +8.70 858.80 1425 ---- ---- ---- ---- 844.70 +8.50 836.20 1450 ---- ---- ---- ---- 822.20 +8.30 813.90 1475 ---- ---- ---- ---- 800.00 +8.20 791.80 1500 ---- ---- ---- ---- 778.00 +8.00 770.00 1525 ---- ---- ---- ---- 756.30 +7.90 748.40 1550 ---- ---- ---- ---- 734.80 +7.80 727.00 1575 ---- ---- ---- ---- 713.50 +7.60 705.90 1580 ---- ---- ---- ---- 709.30 +7.60 701.70 1590 ---- ---- ---- ---- 700.80 +7.50 693.30 1600 ---- ---- ---- ---- 692.50 +7.50 685.00 1610 ---- ---- ---- ---- 684.10 +7.40 676.70 1620 ---- ---- ---- ---- 675.80 +7.40 668.40 1625 ---- ---- ---- ---- 671.60 +7.30 664.30 1630 ---- ---- ---- ---- 667.50 +7.30 660.20 1640 ---- ---- ---- ---- 659.30 +7.30 652.00 1650 ---- ---- ---- ---- 651.10 +7.30 643.80 1660 ---- ---- ---- ---- 642.90 +7.20 635.70 1670 ---- ---- ---- ---- 634.80 +7.20 627.60 1675 ---- ---- ---- ---- 630.70 +7.10 623.60 1680 ---- ---- ---- ---- 626.70 +7.10 619.60 1685 ---- ---- ---- ---- 622.60 +7.10 615.50 1690 ---- ---- ---- ---- 618.60 +7.10 611.50 1695 ---- ---- ---- ---- 614.60 +7.00 607.60 1700 ---- ---- ---- ---- 610.60 +7.00 603.60 1705 ---- ---- ---- ---- 606.60 +7.00 599.60 1710 ---- ---- ---- ---- 602.60 +7.00 595.60 1715 ---- ---- ---- ---- 598.60 +6.90 591.70 1720 ---- ---- ---- ---- 594.60 +6.90 587.70 1725 ---- ---- ---- ---- 590.70 +6.90 583.80 1730 ---- ---- ---- ---- 586.70 +6.90 579.80 1735 ---- ---- ---- ---- 582.80 +6.90 575.90 1740 ---- ---- ---- ---- 578.80 +6.80 572.00 1745 ---- ---- ---- ---- 574.90 +6.80 568.10 1750 ---- ---- ---- ---- 571.00 +6.80 564.20 1755 ---- ---- ---- ---- 567.10 +6.80 560.30 1760 ---- ---- ---- ---- 563.20 +6.80 556.40 1765 ---- ---- ---- ---- 559.30 +6.70 552.60 1770 ---- ---- ---- ---- 555.40 +6.70 548.70 1775 ---- ---- ---- ---- 551.50 +6.70 544.80 1780 ---- ---- ---- ---- 547.60 +6.60 541.00 1785 ---- ---- ---- ---- 543.80 +6.60 537.20 1790 ---- ---- ---- ---- 540.00 +6.70 533.30 1795 ---- ---- ---- ---- 536.10 +6.60 529.50 1800 ---- ---- ---- ---- 532.30 +6.60 525.70 1805 ---- ---- ---- ---- 528.50 +6.60 521.90 1810 ---- ---- ---- ---- 524.70 +6.50 518.20 1815 ---- ---- ---- ---- 520.90 +6.50 514.40 1820 ---- ---- ---- ---- 517.10 +6.50 510.60 1825 ---- ---- ---- ---- 513.40 +6.50 506.90 1830 ---- ---- ---- ---- 509.60 +6.40 503.20 1835 ---- ---- ---- ---- 505.90 +6.40 499.50 1840 ---- ---- ---- ---- 502.10 +6.30 495.80 1845 ---- ---- ---- ---- 498.40 +6.30 492.10 1850 ---- ---- ---- ---- 494.70 +6.30 488.40 1855 ---- ---- ---- ---- 491.00 +6.30 484.70 1860 ---- ---- ---- ---- 487.40 +6.30 481.10 1865 ---- ---- ---- ---- 483.70 +6.30 477.40 1870 ---- ---- ---- ---- 480.10 +6.30 473.80 1875 ---- ---- ---- ---- 476.40 +6.20 470.20 1880 ---- ---- ---- ---- 472.80 +6.20 466.60 1885 ---- ---- ---- ---- 469.20 +6.20 463.00 1890 ---- ---- ---- ---- 465.70 +6.20 459.50 1895 ---- ---- ---- ---- 462.10 +6.10 456.00 1900 ---- ---- ---- ---- 458.60 +6.10 452.50 1905 ---- ---- ---- ---- 455.10 +6.10 449.00 1910 ---- ---- ---- ---- 451.60 +6.10 445.50 1915 ---- ---- ---- ---- 448.10 +6.00 442.10 1920 ---- ---- ---- ---- 444.70 +6.00 438.70 1925 ---- ---- ---- ---- 441.30 +6.00 435.30 1930 ---- ---- ---- ---- 437.90 +6.00 431.90 1935 ---- ---- ---- ---- 434.50 +5.90 428.60 1940 ---- ---- ---- ---- 431.20 +6.00 425.20 1945 ---- ---- ---- ---- 427.90 +5.90 422.00 1950 ---- ---- ---- ---- 424.60 +5.90 418.70 1955 ---- ---- ---- ---- 421.30 +5.80 415.50 1960 ---- ---- ---- ---- 418.10 +5.80 412.30 1965 ---- ---- ---- ---- 414.90 +5.80 409.10 1970 ---- ---- ---- ---- 411.80 +5.80 406.00 1975 ---- ---- ---- ---- 408.60 +5.70 402.90 1980 ---- ---- ---- ---- 405.50 +5.70 399.80 1985 ---- ---- ---- ---- 402.50 +5.70 396.80 1990 ---- ---- ---- ---- 399.40 +5.70 393.70 1995 ---- ---- ---- ---- 396.40 +5.70 390.70 2000 ---- ---- ---- ---- 393.40 +5.60 387.80 2005 ---- ---- ---- ---- 390.40 +5.60 384.80 2010 ---- ---- ---- ---- 387.50 +5.60 381.90 2015 ---- ---- ---- ---- 384.60 +5.60 379.00 2020 ---- ---- ---- ---- 381.70 +5.60 376.10 2025 ---- ---- ---- ---- 378.80 +5.50 373.30 2030 ---- ---- ---- ---- 376.00 +5.50 370.50 2035 ---- ---- ---- ---- 373.20 +5.50 367.70 2040 ---- ---- ---- ---- 370.40 +5.50 364.90 2045 ---- ---- ---- ---- 367.60 +5.40 362.20 2050 ---- ---- ---- ---- 364.80 +5.40 359.40 2055 ---- ---- ---- ---- 362.10 +5.40 356.70 2060 ---- ---- ---- ---- 359.40 +5.40 354.00 2065 ---- ---- ---- ---- 356.70 +5.30 351.40 2070 ---- ---- ---- ---- 354.00 +5.30 348.70 2075 ---- ---- ---- ---- 351.40 +5.30 346.10 2080 ---- ---- ---- ---- 348.70 +5.20 343.50 2085 ---- ---- ---- ---- 346.20 +5.30 340.90 2090 ---- ---- ---- ---- 343.60 +5.20 338.40 2095 ---- ---- ---- ---- 341.10 +5.20 335.90 2100 ---- ---- ---- ---- 338.60 +5.20 333.40 2105 ---- ---- ---- ---- 336.10 +5.10 331.00 2110 ---- ---- ---- ---- 333.70 +5.10 328.60 2115 ---- ---- ---- ---- 331.30 +5.10 326.20 2120 ---- ---- ---- ---- 328.90 +5.00 323.90 2125 ---- ---- ---- ---- 326.60 +5.00 321.60 2130 ---- ---- ---- ---- 324.30 +5.00 319.30 2135 ---- ---- ---- ---- 322.10 +5.00 317.10 2140 ---- ---- ---- ---- 319.90 +5.00 314.90 2145 ---- ---- ---- ---- 317.70 +4.90 312.80 2150 ---- ---- ---- ---- 315.50 +4.90 310.60 2155 ---- ---- ---- ---- 313.40 +4.90 308.50 2160 ---- ---- ---- ---- 311.30 +4.80 306.50 2165 ---- ---- ---- ---- 309.20 +4.80 304.40 2170 ---- ---- ---- ---- 307.20 +4.80 302.40 2175 ---- ---- ---- ---- 305.20 +4.80 300.40 2180 ---- ---- ---- ---- 303.20 +4.80 298.40 2185 ---- ---- ---- ---- 301.20 +4.70 296.50 2190 ---- ---- ---- ---- 299.30 +4.70 294.60 2195 ---- ---- ---- ---- 297.40 +4.70 292.70 2200 ---- ---- ---- ---- 295.50 +4.70 290.80 2205 ---- ---- ---- ---- 293.60 +4.60 289.00 2210 ---- ---- ---- ---- 291.80 +4.60 287.20 2215 ---- ---- ---- ---- 290.00 +4.60 285.40 2220 ---- ---- ---- ---- 288.20 +4.60 283.60 2225 ---- ---- ---- ---- 286.40 +4.50 281.90 2230 ---- ---- ---- ---- 284.70 +4.50 280.20 2235 ---- ---- ---- ---- 283.00 +4.50 278.50 2240 ---- ---- ---- ---- 281.40 +4.50 276.90 2245 ---- ---- ---- ---- 279.70 +4.40 275.30 2250 ---- ---- ---- ---- 278.10 +4.40 273.70 2255 ---- ---- ---- ---- 276.50 +4.40 272.10 2260 ---- ---- ---- ---- 275.00 +4.40 270.60 2265 ---- ---- ---- ---- 273.40 +4.30 269.10 2270 ---- ---- ---- ---- 271.90 +4.30 267.60 2275 ---- ---- ---- ---- 270.50 +4.40 266.10 2280 ---- ---- ---- ---- 269.00 +4.30 264.70 2285 ---- ---- ---- ---- 267.60 +4.30 263.30 2290 ---- ---- ---- ---- 266.20 +4.30 261.90 2295 ---- ---- ---- ---- 264.80 +4.20 260.60 2300 ---- ---- ---- ---- 263.40 +4.20 259.20 2305 ---- ---- ---- ---- 262.10 +4.20 257.90 2310 ---- ---- ---- ---- 260.80 +4.20 256.60 2315 ---- ---- ---- ---- 259.50 +4.10 255.40 2320 ---- ---- ---- ---- 258.30 +4.20 254.10 2325 ---- ---- ---- ---- 257.00 +4.10 252.90 2330 ---- ---- ---- ---- 255.80 +4.10 251.70 2335 ---- ---- ---- ---- 254.60 +4.10 250.50 2340 ---- ---- ---- ---- 253.40 +4.00 249.40 2345 ---- ---- ---- ---- 252.30 +4.10 248.20 2350 ---- ---- ---- ---- 251.10 +4.00 247.10 2355 ---- ---- ---- ---- 250.00 +4.00 246.00 2360 ---- ---- ---- ---- 248.90 +4.00 244.90 2365 ---- ---- ---- ---- 247.80 +4.00 243.80 2370 ---- ---- ---- ---- 246.70 +3.90 242.80 2375 ---- ---- ---- ---- 245.70 +4.00 241.70 2380 ---- ---- ---- ---- 244.60 +3.90 240.70 2385 ---- ---- ---- ---- 243.60 +3.90 239.70 2390 ---- ---- ---- ---- 242.60 +3.90 238.70 2395 ---- ---- ---- ---- 241.60 +3.90 237.70 2400 ---- ---- ---- ---- 240.60 +3.80 236.80 2405 ---- ---- ---- ---- 239.70 +3.90 235.80 2410 ---- ---- ---- ---- 238.70 +3.80 234.90 2415 ---- ---- ---- ---- 237.80 +3.80 234.00 2420 ---- ---- ---- ---- 236.80 +3.80 233.00 2425 ---- ---- ---- ---- 235.90 +3.80 232.10 2430 ---- ---- ---- ---- 235.00 +3.80 231.20 2435 ---- ---- ---- ---- 234.10 +3.70 230.40 2440 ---- ---- ---- ---- 233.20 +3.70 229.50 2445 ---- ---- ---- ---- 232.30 +3.70 228.60 2450 ---- ---- ---- ---- 231.50 +3.70 227.80 2455 ---- ---- ---- ---- 230.60 +3.60 227.00 2460 ---- ---- ---- ---- 229.80 +3.70 226.10 2465 ---- ---- ---- ---- 229.00 +3.70 225.30 2470 ---- ---- ---- ---- 228.10 +3.60 224.50 2475 ---- ---- ---- ---- 227.30 +3.60 223.70 2480 ---- ---- ---- ---- 226.50 +3.60 222.90 2485 ---- ---- ---- ---- 225.70 +3.60 222.10 2490 ---- ---- ---- ---- 224.90 +3.60 221.30 2495 ---- ---- ---- ---- 224.10 +3.50 220.60 2500 ---- ---- ---- ---- 223.30 +3.50 219.80 2505 ---- ---- ---- ---- 222.60 +3.60 219.00 2510 ---- ---- ---- ---- 221.80 +3.50 218.30 2515 ---- ---- ---- ---- 221.10 +3.50 217.60 2520 ---- ---- ---- ---- 220.30 +3.50 216.80 2525 ---- ---- ---- ---- 219.60 +3.50 216.10 2530 ---- ---- ---- ---- 218.90 +3.50 215.40 2535 ---- ---- ---- ---- 218.10 +3.40 214.70 2540 ---- ---- ---- ---- 217.40 +3.40 214.00 2545 ---- ---- ---- ---- 216.70 +3.40 213.30 2550 ---- ---- ---- ---- 216.00 +3.40 212.60 2560 ---- ---- ---- ---- 214.70 +3.40 211.30 2570 ---- ---- ---- ---- 213.30 +3.30 210.00 2575 ---- ---- ---- ---- 212.70 +3.40 209.30 2580 ---- ---- ---- ---- 212.00 +3.30 208.70 2590 ---- ---- ---- ---- 210.70 +3.30 207.40 2600 ---- ---- ---- ---- 209.50 +3.30 206.20 2610 ---- ---- ---- ---- 208.20 +3.20 205.00 2620 ---- ---- ---- ---- 207.00 +3.20 203.80 2625 ---- ---- ---- ---- 206.50 +3.30 203.20 2630 ---- ---- ---- ---- 205.90 +3.20 202.70 2640 ---- ---- ---- ---- 204.70 +3.20 201.50 2650 ---- ---- ---- ---- 203.60 +3.20 200.40 2675 ---- ---- ---- ---- 200.90 +3.10 197.80 2700 ---- ---- ---- ---- 198.30 +3.10 195.20 2725 ---- ---- ---- ---- 195.90 +3.00 192.90 2750 ---- ---- ---- ---- 193.60 +3.00 190.60 2775 ---- ---- ---- ---- 191.40 +2.90 188.50 2800 ---- ---- ---- ---- 189.30 +2.80 186.50 2825 ---- ---- ---- ---- 187.40 +2.80 184.60 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 681.00 +7.60 673.40 1650 ---- ---- ---- ---- 660.90 +7.40 653.50 1675 ---- ---- ---- ---- 641.30 +7.30 634.00 1700 ---- ---- ---- ---- 622.00 +7.20 614.80 1725 ---- ---- ---- ---- 603.00 +7.00 596.00 1750 ---- ---- ---- ---- 584.40 +6.80 577.60 1775 ---- ---- ---- ---- 566.20 +6.70 559.50 1800 ---- ---- ---- ---- 548.30 +6.60 541.70 1820 ---- ---- ---- ---- 534.20 +6.50 527.70 1825 ---- ---- ---- ---- 530.70 +6.40 524.30 1830 ---- ---- ---- ---- 527.20 +6.40 520.80 1840 ---- ---- ---- ---- 520.30 +6.30 514.00 1850 ---- ---- ---- ---- 513.50 +6.40 507.10 1860 ---- ---- ---- ---- 506.70 +6.30 500.40 1870 ---- ---- ---- ---- 499.90 +6.20 493.70 1875 ---- ---- ---- ---- 496.60 +6.20 490.40 1880 ---- ---- ---- ---- 493.20 +6.20 487.00 1890 ---- ---- ---- ---- 486.60 +6.20 480.40 1900 ---- ---- ---- ---- 480.00 +6.10 473.90 1910 ---- ---- ---- ---- 473.40 +6.00 467.40 1915 ---- ---- ---- ---- 470.20 +6.00 464.20 1920 ---- ---- ---- ---- 466.90 +5.90 461.00 1925 ---- ---- ---- ---- 463.70 +5.90 457.80 1930 ---- ---- ---- ---- 460.50 +5.90 454.60 1935 ---- ---- ---- ---- 457.30 +5.90 451.40 1940 ---- ---- ---- ---- 454.10 +5.90 448.20 1945 ---- ---- ---- ---- 450.90 +5.80 445.10 1950 ---- ---- ---- ---- 447.80 +5.90 441.90 1955 ---- ---- ---- ---- 444.60 +5.80 438.80 1960 ---- ---- ---- ---- 441.50 +5.80 435.70 1965 ---- ---- ---- ---- 438.30 +5.70 432.60 1970 ---- ---- ---- ---- 435.20 +5.70 429.50 1975 ---- ---- ---- ---- 432.10 +5.70 426.40 1980 ---- ---- ---- ---- 429.00 +5.60 423.40 1985 ---- ---- ---- ---- 426.00 +5.70 420.30 1990 ---- ---- ---- ---- 422.90 +5.60 417.30 1995 ---- ---- ---- ---- 419.90 +5.70 414.20 2000 ---- ---- ---- ---- 416.80 +5.60 411.20 2005 ---- ---- ---- ---- 413.80 +5.50 408.30 2010 ---- ---- ---- ---- 410.80 +5.50 405.30 2015 ---- ---- ---- ---- 407.80 +5.50 402.30 2020 ---- ---- ---- ---- 404.90 +5.50 399.40 2025 ---- ---- ---- ---- 401.90 +5.40 396.50 2030 ---- ---- ---- ---- 399.00 +5.40 393.60 2035 ---- ---- ---- ---- 396.10 +5.40 390.70 2040 ---- ---- ---- ---- 393.30 +5.50 387.80 2045 ---- ---- ---- ---- 390.40 +5.40 385.00 2050 ---- ---- ---- ---- 387.60 +5.40 382.20 2055 ---- ---- ---- ---- 384.70 +5.30 379.40 2060 ---- ---- ---- ---- 382.00 +5.40 376.60 2065 ---- ---- ---- ---- 379.20 +5.30 373.90 2070 ---- ---- ---- ---- 376.50 +5.30 371.20 2075 ---- ---- ---- ---- 373.80 +5.30 368.50 2080 ---- ---- ---- ---- 371.10 +5.20 365.90 2085 ---- ---- ---- ---- 368.40 +5.20 363.20 2090 ---- ---- ---- ---- 365.80 +5.20 360.60 2095 ---- ---- ---- ---- 363.20 +5.20 358.00 2100 ---- ---- ---- ---- 360.60 +5.10 355.50 2105 ---- ---- ---- ---- 358.10 +5.10 353.00 2110 ---- ---- ---- ---- 355.60 +5.10 350.50 2115 ---- ---- ---- ---- 353.10 +5.00 348.10 2120 ---- ---- ---- ---- 350.70 +5.10 345.60 2125 ---- ---- ---- ---- 348.30 +5.00 343.30 2130 ---- ---- ---- ---- 345.90 +5.00 340.90 2135 ---- ---- ---- ---- 343.60 +5.00 338.60 2140 ---- ---- ---- ---- 341.30 +5.00 336.30 2145 ---- ---- ---- ---- 339.00 +4.90 334.10 2150 ---- ---- ---- ---- 336.80 +4.90 331.90 2155 ---- ---- ---- ---- 334.60 +4.90 329.70 2160 ---- ---- ---- ---- 332.40 +4.80 327.60 2165 ---- ---- ---- ---- 330.30 +4.90 325.40 2170 ---- ---- ---- ---- 328.20 +4.80 323.40 2175 ---- ---- ---- ---- 326.10 +4.80 321.30 2180 ---- ---- ---- ---- 324.00 +4.70 319.30 2185 ---- ---- ---- ---- 322.00 +4.70 317.30 2190 ---- ---- ---- ---- 320.00 +4.70 315.30 2195 ---- ---- ---- ---- 318.00 +4.70 313.30 2200 ---- ---- ---- ---- 316.10 +4.70 311.40 2205 ---- ---- ---- ---- 314.20 +4.70 309.50 2210 ---- ---- ---- ---- 312.30 +4.60 307.70 2215 ---- ---- ---- ---- 310.40 +4.60 305.80 2220 ---- ---- ---- ---- 308.60 +4.60 304.00 2225 ---- ---- ---- ---- 306.80 +4.60 302.20 2230 ---- ---- ---- ---- 305.00 +4.50 300.50 2235 ---- ---- ---- ---- 303.20 +4.50 298.70 2240 ---- ---- ---- ---- 301.50 +4.50 297.00 2245 ---- ---- ---- ---- 299.80 +4.50 295.30 2250 ---- ---- ---- ---- 298.10 +4.40 293.70 2255 ---- ---- ---- ---- 296.50 +4.40 292.10 2260 ---- ---- ---- ---- 294.90 +4.40 290.50 2265 ---- ---- ---- ---- 293.30 +4.40 288.90 2270 ---- ---- ---- ---- 291.70 +4.40 287.30 2275 ---- ---- ---- ---- 290.20 +4.40 285.80 2280 ---- ---- ---- ---- 288.70 +4.40 284.30 2285 ---- ---- ---- ---- 287.20 +4.30 282.90 2290 ---- ---- ---- ---- 285.70 +4.30 281.40 2295 ---- ---- ---- ---- 284.30 +4.30 280.00 2300 ---- ---- ---- ---- 282.90 +4.20 278.70 2305 ---- ---- ---- ---- 281.50 +4.20 277.30 2310 ---- ---- ---- ---- 280.20 +4.20 276.00 2315 ---- ---- ---- ---- 278.90 +4.20 274.70 2320 ---- ---- ---- ---- 277.60 +4.20 273.40 2325 ---- ---- ---- ---- 276.30 +4.20 272.10 2330 ---- ---- ---- ---- 275.00 +4.10 270.90 2335 ---- ---- ---- ---- 273.80 +4.10 269.70 2340 ---- ---- ---- ---- 272.60 +4.10 268.50 2345 ---- ---- ---- ---- 271.40 +4.10 267.30 2350 ---- ---- ---- ---- 270.20 +4.00 266.20 2355 ---- ---- ---- ---- 269.10 +4.10 265.00 2360 ---- ---- ---- ---- 267.90 +4.00 263.90 2365 ---- ---- ---- ---- 266.80 +4.00 262.80 2370 ---- ---- ---- ---- 265.70 +4.00 261.70 2375 ---- ---- ---- ---- 264.60 +3.90 260.70 2380 ---- ---- ---- ---- 263.60 +4.00 259.60 2385 ---- ---- ---- ---- 262.50 +3.90 258.60 2390 ---- ---- ---- ---- 261.50 +3.90 257.60 2395 ---- ---- ---- ---- 260.50 +3.90 256.60 2400 ---- ---- ---- ---- 259.50 +3.90 255.60 2405 ---- ---- ---- ---- 258.50 +3.90 254.60 2410 ---- ---- ---- ---- 257.50 +3.80 253.70 2415 ---- ---- ---- ---- 256.60 +3.90 252.70 2420 ---- ---- ---- ---- 255.60 +3.80 251.80 2425 ---- ---- ---- ---- 254.70 +3.80 250.90 2430 ---- ---- ---- ---- 253.80 +3.80 250.00 2435 ---- ---- ---- ---- 252.90 +3.80 249.10 2440 ---- ---- ---- ---- 252.00 +3.80 248.20 2445 ---- ---- ---- ---- 251.10 +3.70 247.40 2450 ---- ---- ---- ---- 250.30 +3.80 246.50 2455 ---- ---- ---- ---- 249.40 +3.70 245.70 2460 ---- ---- ---- ---- 248.60 +3.70 244.90 2465 ---- ---- ---- ---- 247.80 +3.70 244.10 2470 ---- ---- ---- ---- 246.90 +3.60 243.30 2475 ---- ---- ---- ---- 246.10 +3.60 242.50 2480 ---- ---- ---- ---- 245.30 +3.60 241.70 2485 ---- ---- ---- ---- 244.60 +3.70 240.90 2490 ---- ---- ---- ---- 243.80 +3.60 240.20 2495 ---- ---- ---- ---- 243.00 +3.60 239.40 2500 ---- ---- ---- ---- 242.30 +3.60 238.70 2505 ---- ---- ---- ---- 241.50 +3.50 238.00 2510 ---- ---- ---- ---- 240.80 +3.60 237.20 2515 ---- ---- ---- ---- 240.10 +3.60 236.50 2520 ---- ---- ---- ---- 239.40 +3.60 235.80 2525 ---- ---- ---- ---- 238.70 +3.60 235.10 2530 ---- ---- ---- ---- 238.00 +3.60 234.40 2535 ---- ---- ---- ---- 237.30 +3.50 233.80 2540 ---- ---- ---- ---- 236.60 +3.50 233.10 2545 ---- ---- ---- ---- 235.90 +3.50 232.40 2550 ---- ---- ---- ---- 235.30 +3.50 231.80 2555 ---- ---- ---- ---- 234.60 +3.40 231.20 2560 ---- ---- ---- ---- 233.90 +3.40 230.50 2565 ---- ---- ---- ---- 233.30 +3.40 229.90 2570 ---- ---- ---- ---- 232.70 +3.40 229.30 2575 ---- ---- ---- ---- 232.10 +3.40 228.70 2580 ---- ---- ---- ---- 231.40 +3.40 228.00 2590 ---- ---- ---- ---- 230.20 +3.30 226.90 2600 ---- ---- ---- ---- 229.00 +3.30 225.70 2610 ---- ---- ---- ---- 227.90 +3.30 224.60 2620 ---- ---- ---- ---- 226.70 +3.30 223.40 2625 ---- ---- ---- ---- 226.20 +3.30 222.90 2630 ---- ---- ---- ---- 225.60 +3.20 222.40 2640 ---- ---- ---- ---- 224.50 +3.20 221.30 2650 ---- ---- ---- ---- 223.50 +3.20 220.30 2660 ---- ---- ---- ---- 222.40 +3.20 219.20 2675 ---- ---- ---- ---- 220.90 +3.10 217.80 2700 ---- ---- ---- ---- 218.50 +3.10 215.40 2725 ---- ---- ---- ---- 216.30 +3.10 213.20 2750 ---- ---- ---- ---- 214.10 +3.00 211.10 2775 ---- ---- ---- ---- 212.10 +2.90 209.20 2800 ---- ---- ---- ---- 210.30 +3.00 207.30 2825 ---- ---- ---- ---- 208.50 +2.90 205.60 2850 ---- ---- ---- ---- 206.80 +2.80 204.00 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 .10 .10 .10 .10 .00 3 .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 50 1690 ---- ---- ---- ---- .10 .00 .10 76 1695 ---- ---- ---- ---- .10 .00 .10 15 1700 .10 .10 .10 .10 .10 .00 3 .10 512 1705 ---- ---- ---- ---- .10 .00 .10 36 1710 ---- ---- ---- ---- .10 .00 .10 149 1715 .10 .10 .10 .10 .10 .00 10 .10 119 1720 .10 .10 .10 .10 .10 .00 20 .10 48 1057 1725 .10 .10 .10 .10 .10 .00 25 .10 35 1214 1730 .10 .10 .10 .10 .10 .00 20 .10 124 1735 ---- ---- ---- ---- .10 .00 .10 1 216 1740 ---- ---- ---- ---- .10 .00 .10 736 1745 ---- ---- ---- ---- .10 .00 .10 202 1750 .20 .20 .20 .20 .10 -.10 1 .20 887 1755 ---- ---- ---- ---- .10 -.10 20 .20 15 1760 ---- ---- ---- ---- .20 .00 .20 557 1765 ---- ---- ---- ---- .20 .00 .20 95 1770 ---- ---- ---- ---- .20 .00 .20 86 1775 .20 .20 .20 .20 .20 .00 143 .20 2 1397 1780 ---- ---- ---- ---- .20 .00 .20 1 1053 1785 ---- ---- ---- ---- .20 .00 .20 620 1790 .30 .30 .30 .30 .20 -.10 1 .30 117 1795 ---- ---- ---- ---- .30 .00 .30 71 1800 .30 .30 .30 .30 .30 .00 20 .30 22 1976 1805 ---- ---- ---- ---- .30 .00 .30 1 73 1810 ---- ---- .30A .30A .30 -.10 .40 112 1815 .40 .40 .30 .40B .30 -.10 6 .40 2 57 1820 .40 .40 .40 .40 .40 .00 3 .40 288 1825 .60 .60 .40A .40A .40 -.10 144 .50 3 483 1830 .40 .40 .40 .50B .40 -.10 4 .50 2 119 1835 ---- ---- .50A .50A .50 -.10 .60 756 1840 ---- .70B .50A .50A .50 -.10 .60 16 387 1845 ---- ---- .60A .60A .50 -.20 .70 185 1850 .80 .90 .60 .60 .60 -.20 48 .80 136 5813 1855 ---- 1.00B .70A .70A .70 -.20 .90 716 1860 .70 1.10B .70 1.10B .70 -.30 20 1.00 30 1410 1865 1.00 1.20B .80A .80A .80 -.30 2 1.10 868 1870 1.10 1.40B .90A .90A .90 -.40 3 1.30 20 405 1875 1.00 1.70B 1.00 1.70B 1.00 -.50 1 1.50 48 3142 1880 1.90 2.00B 1.10 2.00B 1.10 -.60 3 1.70 5 1244 1885 1.20 2.20B 1.20 2.20B 1.30 -.70 10 2.00 1 221 1890 1.80 2.60B 1.50 2.60B 1.40 -.90 8 2.30 21 538 1895 1.70 3.10B 1.70 3.10B 1.70 -1.00 2 2.70 70 261 1900 3.40 3.60 1.80 2.20A 1.90 -1.30 1105 3.20 807 6290 1905 3.40 4.20B 2.20 2.60A 2.20 -1.50 31 3.70 527 1671 1910 3.30 5.00B 2.60A 3.10A 2.60 -1.70 590 4.30 22 383 1915 2.90 5.90B 2.90 3.70A 3.10 -2.00 45 5.10 337 1397 1920 5.40 7.00B 3.40 5.40B 3.70 -2.30 115 6.00 10 274 1925 7.20 8.10B 4.10 4.40A 4.40 -2.60 80 7.00 586 1791 1930 7.40 9.50B 4.80A 7.70B 5.20 -3.00 455 8.20 11 1658 1935 8.70 11.00B 5.70A 6.30A 6.20 -3.40 292 9.60 323 801 1940 10.20 12.70B 6.70A 10.50A 7.30 -3.90 1207 11.20 126 1900 1945 11.90 14.90 7.80A 12.70B 8.60 -4.40 53 13.00 27 1111 1950 14.20 17.00 9.10A 14.90B 10.10 -4.90 671 15.00 815 4616 1955 14.80 19.10B 10.70A 17.30B 11.90 -5.40 26 17.30 65 332 1960 18.80 22.00 12.40A 20.00B 13.80 -5.90 28 19.70 346 1913 1965 21.20 24.80B 14.40A 22.90B 16.00 -6.50 14 22.50 30 724 1970 24.10 27.90B 16.60A 19.20A 18.30 -7.10 58 25.40 46 1069 1975 27.80 31.20B 19.00 25.20A 21.00 -7.50 46 28.50 466 1802 1980 23.50 34.80B 21.70A 34.80B 23.90 -7.90 30 31.80 62 774 1985 ---- 38.50B 24.60A 38.50B 27.00 -8.30 28 35.30 418 1990 34.60 42.40B 27.80A 27.80A 30.40 -8.60 7 39.00 8 346 1995 ---- 46.40B 31.10A 46.30B 33.90 -9.00 42.90 10 209 2000 46.20 50.60B 34.70A 49.50B 37.60 -9.30 9 46.90 5 1654 2005 ---- 54.90B 38.40A 54.80B 41.60 -9.40 51.00 1 213 2010 ---- 59.40B 42.30A 59.40B 45.70 -9.60 55.30 391 2015 50.20 64.00B 46.40A 49.80A 49.90 -9.80 1 59.70 2 215 2020 60.90 68.70B 50.60A 68.70B 54.30 -9.90 2 64.20 265 2025 58.20 73.30B 54.90A 55.90A 58.80 -9.90 1 68.70 1346 2030 ---- 78.20B 59.30A 78.20B 63.30 -10.10 73.40 336 2035 ---- 82.90B 63.90A 82.80B 68.00 -10.00 78.00 197 2040 ---- 87.80B 68.50A 87.80B 72.60 -10.20 82.80 558 2045 85.20 92.60B 73.20A 79.80A 77.40 -10.20 1 87.60 70 2050 ---- 97.50B 77.90A 97.40B 82.20 -10.20 92.40 1921 2055 ---- 102.40B 82.70A 102.30B 87.00 -10.20 97.20 179 2060 ---- 107.40B 87.50A 107.40B 91.90 -10.20 102.10 159 2065 ---- 112.30B 92.30A 112.20B 96.70 -10.30 107.00 248 2070 ---- 117.20B 97.20A 117.10B 101.60 -10.30 111.90 319 2075 ---- 122.20B 102.10A 122.10B 106.60 -10.20 116.80 363 2080 ---- 127.10B 107.00A 127.10B 111.50 -10.30 121.80 42 2085 ---- 132.10B 111.90A 132.00B 116.40 -10.30 126.70 253 2090 ---- 137.10B 116.80A 137.00B 121.40 -10.30 131.70 18 2095 ---- 142.10B 121.80A 142.10B 126.30 -10.30 136.60 14 2100 ---- 147.00B 126.70A 147.00B 131.30 -10.30 141.60 386 2105 ---- 152.00B 131.70A 151.90B 136.30 -10.30 146.60 29 2110 ---- 157.00B 136.60A 156.90B 141.20 -10.30 151.50 108 2115 ---- 162.00B 141.60A 162.00B 146.20 -10.30 156.50 16 2120 ---- 167.00B 146.60A 167.00B 151.20 -10.30 161.50 20 2125 ---- 172.00B 151.50A 171.90B 156.20 -10.30 6 166.50 26 2130 ---- 177.00B 156.50A 177.00B 161.20 -10.30 171.50 3 2135 ---- 182.00B 161.50A 182.00B 166.20 -10.30 176.50 7 2140 ---- 187.00B 166.50A 187.00B 171.10 -10.30 181.40 2 2145 ---- 192.00B 171.50A 192.00B 176.10 -10.30 186.40 4 2150 ---- 196.90B 176.50A 196.90B 181.10 -10.30 191.40 10 2155 ---- 201.90B 181.40A 201.90B 186.10 -10.30 196.40 2 2160 ---- 206.90B 186.40A 206.90B 191.10 -10.30 201.40 6 2165 ---- 211.90B 191.40A 211.90B 196.10 -10.30 206.40 10 2170 ---- 216.90B 196.40A 216.80B 201.10 -10.30 211.40 2175 ---- 221.90B 201.40A 221.80B 206.10 -10.30 216.40 2180 ---- 226.90B 206.40A 226.80B 211.10 -10.30 221.40 2185 ---- 231.80B 211.40A 231.80B 216.10 -10.30 226.40 3 2190 ---- 235.20B 216.40A 234.70B 221.10 -10.30 231.40 2195 ---- 240.40B 221.40A 240.20B 226.10 -10.30 236.40 2200 ---- 246.90B 226.40A 246.80B 231.10 -10.30 241.40 19 2205 ---- 250.40B 233.60A 250.20B 236.10 -10.30 246.40 2210 ---- 255.20B 238.70A 254.40B 241.10 -10.30 251.40 2215 ---- 260.40B 243.70A 260.20B 246.10 -10.30 256.40 2220 ---- 265.40B 248.60A 265.10B 251.10 -10.30 261.40 2225 ---- 270.40B 251.40A 269.70B 256.10 -10.30 266.40 1 2230 ---- 275.10B 258.70A 275.10B 261.10 -10.30 271.40 2235 ---- 280.20B 263.70A 279.20B 266.10 -10.30 276.40 2240 ---- 285.10B 268.70A 285.10B 271.10 -10.30 281.40 2245 ---- 290.40B 273.70A 290.10B 276.10 -10.30 286.40 2250 ---- 295.70B 277.40A 295.50B 281.10 -10.30 291.40 1 2255 ---- 300.40B 283.70A 300.20B 286.10 -10.30 296.40 2260 ---- 305.20B 288.60A 305.10B 291.10 -10.30 301.40 2265 ---- 310.20B 293.60A 310.10B 296.10 -10.30 306.40 2270 ---- 315.30B 298.70A 314.80B 301.10 -10.30 311.40 2275 ---- 320.40B 303.70A 320.40B 306.10 -10.30 316.40 2 2280 ---- 325.20B 308.70A 324.60B 311.10 -10.30 321.40 2290 ---- 335.30B 318.70A 335.10B 321.10 -10.30 331.40 9 2300 ---- 345.40B 327.00A 345.40B 331.10 -10.30 341.40 2310 ---- 355.30B 338.70A 355.00B 341.10 -10.30 351.40 2320 ---- 365.40B 348.60A 364.50B 351.10 -10.30 361.40 2325 ---- 370.40B 353.70A 369.60B 356.10 -10.30 366.40 2330 ---- 375.40B 358.70A 375.10B 361.10 -10.30 371.40 2340 ---- 385.40B 368.70A 385.00B 371.10 -10.30 381.40 2350 ---- 395.80B 377.40A 395.30B 381.10 -10.30 391.40 2360 ---- 405.40B 388.70A 405.00B 391.10 -10.30 401.40 2370 ---- 415.40B 398.60A 415.00B 401.10 -10.30 411.40 2375 ---- 420.00B 403.60A 419.60B 406.10 -10.30 416.40 2380 ---- 425.40B 408.70A 425.10B 411.10 -10.30 421.40 2400 ---- 445.70B 428.20A 445.30B 431.10 -10.30 441.40 2425 ---- 470.10B 453.70A 469.40B 456.10 -10.30 466.40 2450 ---- 495.70B 476.80A 495.30B 481.10 -10.30 491.40 2475 ---- 520.30B 503.70A 520.00B 506.10 -10.30 516.40 2500 ---- 545.70B 527.40A 545.30B 531.10 -10.30 541.40 2525 ---- 570.30B 553.60A 569.50B 556.10 -10.30 566.40 2550 ---- 595.70B 578.10A 595.30B 581.10 -10.30 591.40 2575 ---- 620.30B 603.60A 619.50B 606.10 -10.30 616.40 2700 ---- 745.60B 726.90A 745.30B 731.10 -10.30 741.40 1 3000 ---- 1045.60B 1026.90A 1045.30B 1031.10 -10.30 1041.40 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 58 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 30 1300 ---- ---- ---- ---- .10 .00 .10 4 1325 ---- ---- ---- ---- .10 .00 .10 54 1350 ---- ---- ---- ---- .10 .00 .10 110 1375 ---- ---- ---- ---- .10 .00 .10 11 1390 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .10 .00 .10 153 1410 ---- ---- ---- ---- .10 .00 .10 1 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 41 1430 ---- ---- ---- ---- .10 .00 .10 3 1440 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .10 .00 .10 6 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 11 1475 ---- ---- ---- ---- .10 .00 .10 35 1480 ---- ---- ---- ---- .20 +.10 .10 1490 ---- ---- ---- ---- .20 +.10 .10 406 1495 ---- ---- ---- ---- .20 +.10 .10 6 1500 ---- ---- ---- ---- .20 +.10 .10 200 3783 1505 ---- ---- ---- ---- .20 +.10 .10 1510 ---- ---- ---- ---- .20 +.10 .10 14 1515 ---- ---- ---- ---- .20 +.10 .10 30 1520 ---- ---- ---- ---- .20 +.10 .10 1525 ---- ---- ---- ---- .20 +.10 .10 28 1530 ---- ---- ---- ---- .20 +.10 .10 37 1535 ---- ---- ---- ---- .20 +.10 .10 1540 ---- ---- ---- ---- .20 +.10 .10 1545 ---- ---- ---- ---- .20 +.10 .10 19 1550 ---- ---- ---- ---- .20 +.10 .10 93 1555 ---- ---- ---- ---- .20 +.10 .10 2 1560 ---- ---- ---- ---- .20 +.10 .10 36 1565 ---- ---- ---- ---- .20 +.10 .10 2 1570 ---- ---- ---- ---- .20 +.10 .10 20 1575 ---- ---- ---- ---- .20 +.10 .10 286 1580 ---- ---- ---- ---- .20 +.10 .10 1585 ---- ---- ---- ---- .20 +.10 .10 1590 ---- ---- ---- ---- .20 +.10 .10 6 1595 ---- ---- ---- ---- .20 +.10 .10 281 1600 ---- ---- ---- ---- .20 +.10 .10 839 1605 ---- ---- ---- ---- .20 +.10 .10 3 1610 ---- ---- ---- ---- .20 .00 .20 27 1615 ---- ---- ---- ---- .20 .00 .20 3 1620 ---- ---- ---- ---- .20 .00 .20 13 1625 ---- ---- ---- ---- .20 .00 .20 68 1630 ---- ---- ---- ---- .20 .00 .20 36 1635 .20 .20 .20 .20 .20 .00 50 .20 100 175 1640 ---- ---- ---- ---- .20 .00 .20 205 1645 ---- ---- ---- ---- .20 .00 .20 3 1650 ---- ---- ---- ---- .20 .00 1 .20 441 1655 ---- ---- ---- ---- .20 .00 .20 3 1660 ---- ---- ---- ---- .20 -.10 .30 45 1665 ---- ---- ---- ---- .20 -.10 .30 8 1670 ---- ---- ---- ---- .30 .00 .30 35 1675 ---- ---- ---- ---- .30 .00 .30 801 1680 ---- ---- ---- ---- .30 .00 .30 16 1685 ---- ---- ---- ---- .30 .00 .30 3 1690 ---- ---- ---- ---- .30 -.10 .40 159 1695 ---- ---- ---- ---- .30 -.10 .40 31 1700 ---- ---- ---- ---- .30 -.10 .40 14 790 1705 ---- ---- ---- ---- .30 -.10 .40 25 1710 ---- ---- ---- ---- .30 -.10 .40 28 1715 ---- ---- ---- ---- .40 -.10 .50 37 1720 .40 .40 .40 .50B .40 -.10 10 .50 441 1725 ---- ---- ---- ---- .40 -.10 .50 210 1730 ---- ---- ---- ---- .40 -.20 .60 47 1735 ---- ---- ---- ---- .50 -.10 .60 114 1740 ---- ---- .60A .60A .50 -.20 .70 39 1745 ---- ---- ---- ---- .50 -.20 .70 134 1750 ---- .80B ---- .80B .60 -.10 .70 31 914 1755 ---- ---- .70A .70A .60 -.20 1 .80 44 1760 ---- ---- .80A .80A .70 -.20 .90 141 1765 .90 1.00B .80A .80A .70 -.20 1 .90 31 1770 ---- ---- .90A .90A .80 -.20 1.00 2 676 1775 ---- ---- 1.00A 1.00A .90 -.20 30 1.10 4 1161 1780 .90 .90 .90 1.20B 1.00 -.20 5 1.20 1 199 1785 1.00 1.30 1.00 1.10A 1.00 -.30 11 1.30 1 60 1790 1.30 1.30 1.20A 1.20A 1.20 -.20 17 1.40 15 128 1795 1.20 1.60B 1.20 1.60B 1.20 -.30 1 1.50 2 104 1800 1.30 1.30 1.30 1.70B 1.30 -.40 36 1.70 43 2367 1805 ---- 1.90B 1.50A 1.50A 1.50 -.30 1 1.80 162 1810 1.50 1.50 1.50 2.00B 1.60 -.40 4 2.00 26 120 1815 1.60 2.30B 1.60 2.30B 1.70 -.50 2 2.20 59 1820 1.90 2.50B 1.70 2.50B 1.80 -.60 20 2.40 5 800 1825 1.90 2.70B 1.90 2.70B 2.10 -.50 8 2.60 17 739 1830 2.10 3.20 2.10 2.30A 2.30 -.60 31 2.90 4 2011 1835 2.30 3.30B 2.30 3.30B 2.50 -.70 13 3.20 6 141 1840 ---- 3.70B 2.60A 2.60A 2.70 -.80 11 3.50 11 735 1845 3.10 4.10B 2.80 4.10B 3.00 -.90 5 3.90 13 1057 1850 4.00 4.50 3.10A 3.40A 3.30 -1.00 23 4.30 516 2253 1855 3.80 5.00B 3.40A 5.00B 3.60 -1.10 2 4.70 3 127 1860 4.50 5.50B 3.70 4.10A 4.00 -1.20 84 5.20 30 560 1865 ---- 6.10B 4.10A 4.10A 4.40 -1.40 10 5.80 23 151 1870 5.90 6.90B 4.50A 6.90B 4.90 -1.50 90 6.40 31 731 1875 7.10 7.60B 5.00A 5.00A 5.40 -1.60 10 7.00 51 991 1880 7.60 8.40B 5.50A 5.70A 6.00 -1.80 20 7.80 18 517 1885 ---- 9.40B 6.10A 9.40B 6.60 -2.00 11 8.60 26 321 1890 9.20 10.40B 6.80A 9.70B 7.30 -2.20 10 9.50 8 233 1895 8.70 11.50B 7.60A 8.40A 8.10 -2.40 5 10.50 12 240 1900 11.90 12.80 8.30 11.70A 9.00 -2.60 1024 11.60 185 2448 1905 11.30 14.10B 9.30A 13.10B 10.00 -2.70 31 12.70 6 212 1910 12.80 15.40B 10.20A 14.40B 11.10 -2.90 968 14.00 12 1575 1915 15.60 17.10B 11.30A 17.10B 12.30 -3.20 412 15.50 19 211 1920 16.90 18.80B 12.50A 12.50A 13.50 -3.50 24 17.00 60 1287 1925 20.00 20.50B 13.80A 19.20B 15.00 -3.70 14 18.70 695 2040 1930 ---- 22.50B 15.20A 22.40B 16.50 -4.00 69 20.50 19 259 1935 ---- 24.50B 16.80A 24.50B 18.20 -4.20 22.40 31 388 1940 25.60 26.70B 18.50A 25.20B 19.90 -4.60 51 24.50 279 551 1945 ---- 29.00B 20.20A 29.00B 21.90 -4.80 2 26.70 53 448 1950 30.00 31.30B 22.20A 29.30 23.90 -5.10 789 29.00 226 3137 1955 28.80 33.80B 24.30A 32.50B 26.10 -5.40 3 31.50 2 85 1960 33.80 36.60B 26.50A 34.40 28.40 -5.60 96 34.00 78 485 1965 31.80 39.40B 28.70A 32.20A 30.80 -6.00 6 36.80 6 562 1970 32.40 42.20B 31.30A 40.90B 33.30 -6.30 246 39.60 54 488 1975 40.30 45.30B 33.80A 35.30A 36.10 -6.50 37 42.60 31 901 1980 ---- 48.40B 36.50A 48.40B 38.80 -6.80 45.60 5 801 1985 ---- 51.80B 39.30A 51.80B 41.70 -7.10 48.80 316 1990 43.80 55.20B 42.30A 46.00A 44.80 -7.30 3 52.10 136 1995 52.10 58.70B 45.30A 45.30A 48.00 -7.50 4 55.50 92 2000 56.90 62.30B 48.50A 56.40A 51.30 -7.70 20 59.00 3 1736 2005 ---- 65.90B 51.80A 65.80B 54.60 -8.00 62.60 272 2010 ---- 69.80B 55.20A 69.80B 58.10 -8.20 66.30 503 2015 ---- 73.70B 58.70A 73.70B 61.70 -8.40 70.10 262 2020 72.00 77.70B 62.30A 67.00A 65.40 -8.60 2 74.00 387 2025 ---- 81.70B 66.00A 81.70B 69.10 -8.80 77.90 1355 2030 ---- 85.70B 69.80A 85.60B 73.00 -8.90 81.90 4 103 2035 ---- 90.00B 73.70A 90.00B 77.00 -9.00 86.00 78 2040 ---- 94.30B 77.60A 94.30B 81.00 -9.20 90.20 144 2045 ---- 98.60B 81.70A 98.60B 85.20 -9.20 94.40 114 2050 ---- 103.00B 85.80A 103.00B 89.30 -9.40 98.70 410 2055 ---- 107.50B 90.00A 107.50B 93.50 -9.60 103.10 65 2060 ---- 112.00B 94.20A 112.00B 97.90 -9.60 107.50 1 222 2065 ---- 116.50B 98.50A 116.50B 102.30 -9.60 111.90 1 126 2070 ---- 121.00B 102.90A 120.90B 106.70 -9.70 116.40 171 2075 ---- 125.70B 107.40A 125.70B 111.20 -9.80 121.00 379 2080 ---- 129.10B 111.80A 129.10B 115.60 -9.90 125.50 54 2085 118.80 133.80B 116.30A 133.80B 120.20 -9.90 1 130.10 25 2090 ---- 138.30B 120.90A 138.30B 124.80 -10.00 134.80 14 2095 ---- 142.60B 125.50A 142.60B 129.50 -10.00 139.50 11 2100 ---- 149.20B 130.10A 149.20B 134.20 -10.00 144.20 30 2105 ---- 152.30B 135.50A 152.30B 138.90 -10.00 148.90 123 2110 ---- 157.30B 140.20A 157.30B 143.60 -10.10 153.70 7 2115 ---- 162.00B 145.00A 161.90B 148.40 -10.00 158.40 4 2120 ---- 166.40B 149.70A 166.30B 153.10 -10.10 163.20 2 2125 ---- 173.20B 153.70A 173.10B 157.90 -10.10 168.00 7 2130 ---- 176.60B 159.30A 176.60B 162.70 -10.20 172.90 4 2135 ---- 181.50B 164.10A 181.50B 167.50 -10.20 177.70 2140 ---- 185.90B 168.90A 185.90B 172.40 -10.20 182.60 2 2145 ---- 191.20B 173.70A 191.10B 177.20 -10.30 187.50 4 2150 ---- 197.60B 177.80A 197.60B 182.10 -10.20 192.30 13 2155 ---- 201.00B 183.50A 200.90B 187.00 -10.20 197.20 1 2160 ---- 205.70B 188.30A 205.70B 191.90 -10.20 202.10 1 2165 ---- 210.70B 193.20A 210.70B 196.80 -10.30 207.10 1 2170 ---- 215.80B 198.10A 215.80B 201.70 -10.30 212.00 2175 ---- 222.20B 202.20A 222.10B 206.60 -10.30 216.90 140 2180 ---- 225.50B 207.80A 225.40B 211.50 -10.30 221.80 3 2185 ---- 230.50B 212.90A 230.50B 216.50 -10.30 226.80 3 2190 ---- 235.40B 217.80A 235.40B 221.40 -10.30 231.70 2195 ---- 240.40B 222.80A 240.40B 226.40 -10.30 236.70 2200 ---- 247.10B 226.80A 247.10B 231.30 -10.30 1 241.60 23 2205 ---- 250.40B 232.70A 250.40B 236.30 -10.30 246.60 1 2210 ---- 255.20B 238.70A 254.70B 241.30 -10.30 251.60 25 2215 ---- 260.20B 243.30A 259.50B 246.20 -10.30 256.50 2 2220 ---- 265.20B 247.40A 265.10B 251.20 -10.30 261.50 1 2225 ---- 272.00B 251.60A 272.00B 256.20 -10.30 266.50 10 2230 ---- 275.50B 258.70A 275.50B 261.10 -10.40 271.50 1 2235 ---- 280.10B 263.40A 279.30B 266.10 -10.30 276.40 3 2240 ---- 285.10B 268.20A 284.60B 271.10 -10.30 281.40 1 2245 ---- 290.10B 273.30A 289.70B 276.10 -10.30 286.40 2250 ---- 295.60B 276.50A 295.30B 281.10 -10.30 291.40 803 2255 ---- 300.30B 283.80A 300.30B 286.10 -10.30 296.40 2260 ---- 305.30B 288.20A 305.30B 291.10 -10.30 301.40 2265 ---- 310.10B 293.20A 309.60B 296.10 -10.30 306.40 2270 ---- 315.10B 298.20A 314.60B 301.10 -10.30 311.40 2275 ---- 320.10B 303.50A 319.70B 306.10 -10.30 316.40 2280 ---- 325.20B 308.30A 325.20B 311.10 -10.30 321.40 2290 ---- 335.10B 318.50A 334.90B 321.10 -10.30 331.40 15 2300 ---- 345.50B 326.90A 345.10B 331.10 -10.30 341.40 175 2310 ---- 355.10B 338.40A 354.50B 341.10 -10.30 351.40 2320 ---- 365.30B 348.10A 364.40B 351.10 -10.30 361.40 2325 ---- 370.10B 353.60A 369.90B 356.10 -10.30 366.40 2330 ---- 375.30B 358.30A 375.10B 361.10 -10.30 371.40 2340 ---- 385.10B 368.30A 384.60B 371.10 -10.30 381.40 2350 ---- 395.50B 378.00A 395.50B 381.10 -10.30 391.40 2360 ---- 405.20B 388.60A 404.20B 391.10 -10.30 401.40 2370 ---- 415.10B 398.60A 414.80B 401.10 -10.30 411.40 2375 ---- 420.10B 403.60A 419.40B 406.10 -10.30 416.40 2380 ---- 425.10B 408.60A 424.80B 411.10 -10.30 421.40 2400 ---- 445.50B 428.00A 445.20B 431.10 -10.30 441.40 2425 ---- 470.10B 453.60A 469.20B 456.10 -10.30 466.40 2450 ---- 495.50B 478.00A 495.20B 481.10 -10.30 491.40 2475 ---- 520.10B 503.70A 519.90B 506.10 -10.30 516.40 2500 ---- 545.50B 526.80A 545.50B 531.10 -10.30 541.40 2525 ---- 570.30B 553.70A 570.30B 556.10 -10.30 566.40 2550 ---- 595.50B 576.90A 595.20B 581.10 -10.30 591.40 2575 ---- 620.30B 603.20A 620.30B 606.10 -10.30 616.40 2600 ---- 645.70B 628.10A 645.40B 631.10 -10.30 641.40 2625 ---- 669.80B 653.70A 669.30B 656.10 -10.30 666.40 2650 ---- 695.40B 678.00A 695.40B 681.10 -10.30 691.40 3000 ---- 1045.30B 1028.00A 1044.90B 1031.10 -10.30 1041.40 3500 ---- 1545.40B 1528.00A 1544.90B 1531.10 -10.30 1541.40 4000 ---- 2044.60B 2027.90A 2043.80B 2031.10 -10.30 2041.40 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 .00 .10 61 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 1480 ---- ---- ---- ---- .10 .00 .10 1 1490 ---- ---- ---- ---- .10 .00 .10 1 1500 ---- ---- ---- ---- .20 +.10 .10 519 1505 ---- ---- ---- ---- .20 +.10 .10 1510 ---- ---- ---- ---- .20 +.10 .10 1515 ---- ---- ---- ---- .20 +.10 .10 1520 ---- ---- ---- ---- .20 +.10 .10 1525 ---- ---- ---- ---- .20 .00 .20 56 1530 ---- ---- ---- ---- .20 .00 .20 1535 ---- ---- ---- ---- .20 .00 .20 1540 ---- ---- ---- ---- .20 .00 .20 30 1545 ---- ---- ---- ---- .20 .00 .20 1550 ---- ---- ---- ---- .20 .00 .20 1519 1555 ---- ---- ---- ---- .20 .00 .20 1560 ---- ---- ---- ---- .20 .00 .20 2 1565 ---- ---- ---- ---- .30 +.10 .20 1570 ---- ---- ---- ---- .30 +.10 .20 1575 ---- ---- ---- ---- .30 .00 .30 36 1580 ---- ---- ---- ---- .30 .00 .30 1585 ---- ---- ---- ---- .30 .00 .30 1590 ---- ---- ---- ---- .30 .00 .30 1 1595 ---- ---- ---- ---- .30 .00 .30 1600 ---- ---- ---- ---- .30 .00 .30 542 1605 ---- ---- ---- ---- .40 .00 .40 1610 ---- ---- ---- ---- .40 .00 .40 1615 ---- ---- ---- ---- .40 .00 .40 1620 ---- ---- ---- ---- .40 .00 .40 8 1625 ---- ---- ---- ---- .40 .00 .40 1 27 1630 ---- ---- ---- ---- .50 .00 .50 9 1635 ---- ---- ---- ---- .50 .00 .50 6 1640 ---- ---- ---- ---- .50 .00 .50 1645 ---- ---- ---- ---- .50 -.10 .60 1 1650 ---- ---- ---- ---- .50 -.10 .60 698 1655 ---- ---- ---- ---- .60 .00 .60 1 1660 ---- ---- ---- ---- .60 -.10 .70 95 1665 ---- ---- ---- ---- .60 -.10 .70 2 1670 ---- ---- ---- ---- .70 .00 .70 24 1675 ---- ---- .70A .70A .70 -.10 .80 655 1680 ---- ---- ---- ---- .70 -.10 .80 32 1685 ---- ---- .80A .80A .80 -.10 .90 6 1690 ---- ---- ---- ---- .80 -.10 .90 5 1695 ---- ---- .90A .90A .90 -.10 1.00 8 1700 ---- ---- .90A .90A .90 -.10 1.00 5 551 1705 ---- ---- 1.00A 1.00A .90 -.20 1.10 1 20 1710 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 12 1715 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 7 1720 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 64 1725 1.30 1.30 1.20A 1.30 1.20 -.20 5 1.40 78 1730 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 174 1735 1.60 1.60 1.40A 1.40A 1.30 -.30 1 1.60 20 1740 ---- ---- 1.50A 1.50A 1.40 -.30 1 1.70 275 1745 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 43 1750 1.90 1.90 1.60A 1.60A 1.60 -.30 3 1.90 15 1236 1755 ---- ---- 1.70A 1.70A 1.70 -.30 24 2.00 28 1760 ---- ---- 1.80A 1.80A 1.80 -.40 2.20 1 100 1765 1.90 1.90 1.90 2.20B 1.90 -.40 1 2.30 51 1770 ---- ---- 2.10A 2.10A 2.10 -.40 1 2.50 217 1775 ---- ---- 2.20A 2.20A 2.20 -.40 2 2.60 3 213 1780 ---- ---- 2.30A 2.30A 2.40 -.40 4 2.80 3 193 1785 ---- ---- 2.50A 2.50A 2.50 -.50 26 3.00 5 43 1790 2.60 2.60 2.60 3.20B 2.70 -.50 4 3.20 5 244 1795 ---- ---- 2.80A 2.80A 2.90 -.50 9 3.40 43 1800 3.20 3.70 3.00 3.20A 3.10 -.60 26 3.70 352 1938 1805 ---- ---- 3.30A 3.30A 3.30 -.70 7 4.00 22 1810 ---- ---- 3.50A 3.50A 3.60 -.70 11 4.30 2 88 1815 ---- ---- 3.70A 3.70A 3.80 -.80 7 4.60 3 164 1820 ---- ---- 4.00A 4.00A 4.10 -.80 4 4.90 22 123 1825 4.30 4.40 4.20 5.30B 4.40 -.90 7 5.30 117 1830 ---- 5.80B 4.60A 4.60A 4.80 -.90 3 5.70 3 1326 1835 ---- 6.30B 4.90A 4.90A 5.10 -1.00 1 6.10 1 36 1840 ---- 6.80B 5.30A 6.80B 5.50 -1.10 2 6.60 1 754 1845 ---- 7.30B 5.70A 7.30B 5.90 -1.20 3 7.10 111 121 1850 ---- 8.00B 6.10A 8.00B 6.40 -1.30 5 7.70 33 1570 1855 7.40 8.70B 6.60A 8.70B 6.90 -1.40 2 8.30 10 85 1860 ---- 9.40B 7.10A 9.40B 7.40 -1.50 8.90 1 66 1865 ---- 10.10B 7.60A 10.10B 8.00 -1.60 5 9.60 2 8 1870 ---- 11.00B 8.20A 11.00B 8.70 -1.70 17 10.40 2 552 1875 ---- 11.90B 8.90A 11.90B 9.30 -1.90 11 11.20 368 957 1880 ---- 12.80B 9.60A 12.80B 10.10 -2.00 12.10 1 267 1885 ---- 13.90B 10.30A 13.90B 10.90 -2.10 13.00 33 1890 13.80 15.00B 11.20A 11.20A 11.80 -2.20 5 14.00 4 65 1895 12.10 16.20B 12.00A 16.20B 12.70 -2.40 1 15.10 15 60 1900 13.30 17.50B 13.00A 16.60B 13.70 -2.60 42 16.30 25 3143 1905 16.40 18.80B 14.00A 18.80B 14.80 -2.80 211 17.60 58 1910 ---- 20.20B 15.10A 20.20B 16.00 -2.90 18.90 643 1915 ---- 21.70B 16.20A 21.70B 17.20 -3.10 20.30 242 1920 ---- 23.20B 17.60A 23.20B 18.50 -3.30 21.80 1 175 1925 19.30 24.90B 18.90A 18.90A 19.90 -3.50 2 23.40 18 1404 1930 ---- 26.70B 20.40A 26.70B 21.50 -3.60 25.10 1 331 1935 ---- 28.60B 21.90A 28.60B 23.00 -3.90 26.90 2 751 1940 ---- 30.50B 23.50A 30.50B 24.70 -4.10 28.80 1 246 1945 ---- 32.60B 25.20A 32.60B 26.50 -4.30 30.80 15 38 1950 ---- 34.80B 26.90A 34.80B 28.40 -4.40 1 32.80 77 1538 1955 34.00 36.90B 28.90A 28.90A 30.40 -4.60 5 35.00 20 36 1960 34.80 39.30B 30.90A 38.20B 32.40 -4.90 39 37.30 7 28 1965 ---- 41.70B 32.90A 41.70B 34.60 -5.00 39.60 26 1970 ---- 44.30B 35.20A 44.30B 36.90 -5.20 42.10 1 192 1975 ---- 46.90B 37.50A 46.90B 39.20 -5.40 10 44.60 4 611 1980 ---- 49.70B 39.90A 49.70B 41.70 -5.60 47.30 255 1985 ---- 52.50B 42.30A 52.50B 44.20 -5.80 50.00 202 1990 ---- 55.50B 44.80A 55.50B 46.90 -6.00 52.90 50 540 1995 ---- 58.50B 47.50A 58.50B 49.60 -6.20 55.80 1 405 2000 51.30 61.60B 50.20A 61.60B 52.40 -6.40 5 58.80 27 2358 2005 56.40 64.70B 53.20A 53.20A 55.40 -6.50 1 61.90 39 2010 57.20 68.00B 56.10A 68.00B 58.30 -6.80 7 65.10 184 2015 ---- 71.20B 59.10A 71.20B 61.50 -6.80 68.30 20 166 2020 63.40 74.70B 62.20A 69.40A 64.60 -7.00 9 71.60 112 2025 ---- 78.20B 65.30A 78.20B 67.80 -7.30 75.10 130 2030 ---- 81.70B 68.60A 81.60B 71.20 -7.30 78.50 154 2035 ---- 85.40B 71.90A 85.40B 74.50 -7.60 82.10 20 2040 ---- 89.10B 75.30A 89.10B 78.10 -7.60 85.70 3 27 2045 ---- 92.80B 78.80A 92.70B 81.50 -7.90 89.40 51 2050 83.90 96.60B 82.30A 83.10A 85.20 -8.00 3 93.20 474 2055 ---- 100.60B 85.90A 100.60B 88.90 -8.10 97.00 204 2060 91.20 104.40B 89.60A 104.30B 92.60 -8.30 1 100.90 95 2065 ---- 108.50B 93.30A 108.50B 96.40 -8.40 104.80 32 2070 ---- 112.50B 97.10A 112.40B 100.30 -8.50 108.80 52 2075 ---- 116.60B 101.00A 116.50B 104.20 -8.60 112.80 45 2080 ---- 120.80B 104.90A 120.80B 108.20 -8.70 116.90 42 2085 ---- 125.00B 108.90A 125.00B 112.20 -8.80 121.00 19 2090 ---- 129.20B 112.90A 129.20B 116.30 -8.90 125.20 9 2095 ---- 133.50B 117.00A 133.50B 120.40 -9.00 129.40 11 2100 ---- 137.80B 121.10A 137.70B 124.50 -9.20 133.70 66 2105 ---- 142.20B 125.30A 142.20B 128.80 -9.20 138.00 6 2110 ---- 146.50B 129.50A 146.40B 133.10 -9.20 142.30 70 2115 ---- 151.00B 133.80A 151.00B 137.40 -9.30 146.70 30 2120 ---- 155.50B 138.10A 155.50B 141.70 -9.40 151.10 36 2125 ---- 159.90B 142.40A 159.90B 146.10 -9.40 155.50 8 2130 ---- 164.50B 146.80A 164.50B 150.50 -9.50 160.00 7 2135 ---- 169.10B 151.20A 169.10B 154.90 -9.60 164.50 25 2140 ---- 173.50B 155.70A 173.40B 159.40 -9.60 169.00 2 2145 ---- 178.10B 160.10A 178.00B 163.90 -9.70 173.60 1 2150 ---- 182.90B 164.60A 182.90B 168.40 -9.70 178.10 13 2155 ---- 187.50B 169.10A 187.50B 172.90 -9.80 182.70 6 2160 ---- 191.00B 173.70A 191.00B 177.50 -9.80 187.30 2165 ---- 195.20B 178.30A 195.20B 182.10 -9.90 192.00 3 2170 ---- 199.70B 182.90A 199.70B 186.80 -9.80 196.60 4 2175 ---- 206.10B 187.50A 206.00B 191.40 -9.90 201.30 12 2180 ---- 209.50B 192.10A 209.50B 196.10 -9.90 206.00 2185 ---- 213.80B 197.80A 213.80B 200.70 -10.00 210.70 2190 ---- 218.40B 202.50A 218.30B 205.40 -10.00 215.40 1 2195 ---- 223.80B 207.20A 223.70B 210.20 -10.00 220.20 1 2200 ---- 229.90B 210.90A 229.80B 214.90 -10.00 224.90 55 2205 ---- 232.90B 216.70A 232.90B 219.70 -10.00 229.70 2210 ---- 237.70B 221.20A 236.80B 224.50 -10.00 234.50 2215 ---- 242.90B 226.00A 242.80B 229.20 -10.10 239.30 2220 ---- 247.20B 231.00A 247.10B 234.00 -10.10 244.10 2225 ---- 254.10B 234.70A 254.00B 238.80 -10.10 248.90 3 2230 ---- 257.00B 240.60A 256.10B 243.60 -10.10 253.70 2235 ---- 262.40B 245.40A 262.30B 248.40 -10.20 258.60 2240 ---- 267.00B 250.00A 266.90B 253.20 -10.20 263.40 2245 ---- 271.90B 255.00A 271.90B 258.10 -10.20 268.30 2250 ---- 278.50B 258.80A 278.50B 263.00 -10.20 273.20 13 2255 ---- 281.70B 264.50A 281.70B 267.90 -10.10 278.00 2260 ---- 286.50B 269.40A 286.40B 272.80 -10.10 282.90 13 2265 ---- 291.60B 274.30A 291.60B 277.70 -10.10 287.80 1 2270 ---- 296.40B 279.20A 296.30B 282.60 -10.10 292.70 2 2275 ---- 303.00B 283.20A 303.00B 287.50 -10.10 297.60 3 2280 ---- 306.10B 289.20A 306.00B 292.40 -10.10 302.50 2 2285 ---- 311.10B 294.10A 311.00B 297.30 -10.20 307.50 2290 ---- 316.00B 298.80A 315.90B 302.20 -10.20 312.40 2 2295 ---- 321.00B 303.70A 320.90B 307.10 -10.20 317.30 1 2300 ---- 327.70B 307.70A 327.70B 312.00 -10.30 4 322.30 88 2310 ---- 335.80B 318.50A 335.70B 321.90 -10.30 332.20 1 2320 ---- 345.80B 328.40A 344.80B 331.80 -10.30 342.10 5 2325 ---- 352.50B 332.40A 352.50B 336.80 -10.20 347.00 10 2330 ---- 355.50B 338.30A 354.60B 341.80 -10.20 352.00 14 2340 ---- 365.20B 348.20A 364.90B 351.70 -10.30 362.00 19 2350 ---- 377.40B 357.10A 377.40B 361.70 -10.20 1 371.90 12 2360 ---- 384.60B 368.20A 384.50B 371.70 -10.20 381.90 2370 ---- 395.30B 378.90A 394.70B 381.70 -10.20 391.90 2375 ---- 400.30B 382.00A 400.30B 386.70 -10.20 396.90 2380 ---- 405.50B 388.10A 405.50B 391.70 -10.20 401.90 2390 ---- 415.50B 398.10A 415.50B 401.70 -10.20 411.90 2400 ---- 425.50B 407.60A 424.50B 411.70 -10.20 421.90 99 2425 ---- 450.30B 433.10A 449.70B 436.70 -10.20 446.90 2450 ---- 475.50B 457.60A 474.50B 461.70 -10.20 471.90 2475 ---- 500.50B 483.70A 500.50B 486.70 -10.20 496.90 2490 ---- 515.10B 498.80A 515.10B 501.70 -10.20 511.90 2500 ---- 525.90B 508.70A 525.50B 511.70 -10.20 521.90 2525 ---- 549.60B 533.70A 549.50B 536.70 -10.20 546.90 2550 ---- 575.50B 558.70A 575.10B 561.70 -10.20 571.90 2575 ---- 600.50B 583.70A 599.70B 586.70 -10.20 596.90 2600 ---- 625.80B 607.70A 625.30B 611.70 -10.20 621.90 2 2750 ---- 775.40B 757.70A 775.30B 761.70 -10.20 771.90 3000 ---- 1025.30B 1007.70A 1024.50B 1011.70 -10.20 1021.90 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 93 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .10 -.10 .20 50 1300 ---- ---- ---- ---- .10 -.10 .20 178 1325 ---- ---- ---- ---- .10 -.10 .20 75 1350 ---- ---- ---- ---- .10 -.10 .20 286 1375 ---- ---- ---- ---- .10 -.10 .20 51 1400 ---- ---- ---- ---- .10 -.10 .20 4002 1410 ---- ---- ---- ---- .10 -.20 .30 1 1420 ---- ---- ---- ---- .10 -.20 .30 1425 ---- ---- ---- ---- .10 -.20 .30 2 1430 ---- ---- ---- ---- .20 -.10 .30 1440 ---- ---- ---- ---- .20 -.10 .30 1 1450 ---- ---- ---- ---- .20 -.10 .30 195 1460 ---- ---- ---- ---- .20 -.10 .30 1 1470 ---- ---- ---- ---- .20 -.10 .30 1475 ---- ---- ---- ---- .20 -.10 .30 130 1480 ---- ---- ---- ---- .20 -.10 .30 1490 ---- ---- ---- ---- .30 .00 .30 1500 ---- ---- ---- ---- .30 .00 .30 477 1505 ---- ---- ---- ---- .30 .00 .30 1510 ---- ---- ---- ---- .30 -.10 .40 1515 ---- ---- ---- ---- .30 -.10 .40 76 1520 ---- ---- ---- ---- .30 -.10 .40 1525 ---- ---- ---- ---- .40 .00 .40 38 20 1530 ---- ---- ---- ---- .40 .00 .40 1535 ---- ---- ---- ---- .40 .00 .40 1540 ---- ---- ---- ---- .40 .00 .40 1545 ---- ---- ---- ---- .40 .00 .40 1550 ---- ---- ---- ---- .40 -.10 .50 750 1380 1555 ---- ---- ---- ---- .50 .00 .50 1560 ---- ---- ---- ---- .50 .00 .50 431 1565 ---- ---- ---- ---- .50 .00 .50 10 1570 ---- ---- ---- ---- .50 .00 .50 1575 ---- ---- ---- ---- .50 -.10 .60 75 1580 ---- ---- ---- ---- .60 .00 .60 1585 ---- ---- ---- ---- .60 .00 .60 1590 ---- ---- ---- ---- .60 .00 .60 46 1595 ---- ---- ---- ---- .70 .00 .70 1600 ---- ---- ---- ---- .70 .00 .70 131 1605 ---- ---- ---- ---- .70 .00 .70 1610 ---- ---- ---- ---- .70 -.10 .80 1615 ---- ---- ---- ---- .80 .00 .80 1620 ---- ---- ---- ---- .80 -.10 .90 1625 ---- ---- ---- ---- .90 .00 .90 6 1630 ---- ---- ---- ---- .90 .00 .90 1635 ---- ---- ---- ---- .90 -.10 1.00 1640 ---- ---- ---- ---- 1.00 -.10 1.10 1645 ---- ---- ---- ---- 1.00 -.10 1.10 1650 1.30 1.30 1.10 1.10 1.10 -.10 2 1.20 3 300 1655 ---- ---- ---- ---- 1.10 -.10 1.20 1660 ---- ---- ---- ---- 1.20 -.10 1.30 3 1665 1.40 1.40 1.40 1.40 1.30 -.10 8 1.40 1670 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 21 1675 ---- ---- 1.50A 1.50A 1.40 -.20 1 1.60 213 1680 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1685 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 2 1690 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 13 1695 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1 1700 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 10 1218 1705 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1710 ---- ---- 2.10A 2.10A 2.00 -.40 2 2.40 8 1715 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 5 1720 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 72 1725 ---- ---- 2.50A 2.50A 2.40 -.40 6 2.80 2 128 1730 ---- ---- 2.60A 2.60A 2.50 -.50 2 3.00 11 1735 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 205 1740 3.20 3.20 2.90A 2.90A 2.80 -.50 9 3.30 246 1745 ---- ---- 3.10A 3.10A 3.00 -.50 3.50 5 1750 3.20 3.20 3.20 3.60B 3.20 -.50 3 3.70 1 771 1755 ---- ---- 3.40A 3.40A 3.40 -.60 3 4.00 17 1760 ---- ---- 3.60A 3.60A 3.60 -.60 4.20 79 1765 ---- ---- 3.80A 3.80A 3.80 -.70 2 4.50 11 1770 4.10 4.10 4.00A 4.50B 4.00 -.70 5 4.70 1 62 1775 ---- ---- 4.30A 4.30A 4.30 -.70 32 5.00 3 514 1780 5.10 5.30B 4.50A 4.70A 4.50 -.80 18 5.30 44 1785 5.30 5.30 4.80A 4.80A 4.80 -.90 33 5.70 1 93 1790 ---- ---- 5.10A 5.10A 5.10 -.90 8 6.00 6 31 1795 ---- ---- 5.40A 5.40A 5.40 -1.00 6 6.40 7 1800 ---- ---- 5.70A 5.70A 5.80 -1.00 13 6.80 31 1356 1805 ---- 7.30B 6.10A 6.10A 6.20 -1.00 1 7.20 2 1810 ---- 7.80B 6.50A 7.80B 6.60 -1.10 7.70 4 1815 ---- 8.30B 6.90A 6.90A 7.00 -1.20 8.20 10 1820 ---- 8.90B 7.30A 7.30A 7.50 -1.20 4 8.70 48 1825 9.00 9.50B 7.80A 8.20A 7.90 -1.40 4 9.30 486 1830 8.90 10.10B 8.20A 8.20A 8.50 -1.40 3 9.90 3 121 1835 10.20 10.80B 8.80A 10.50B 9.00 -1.50 4 10.50 95 1840 10.40 11.60B 9.40A 10.60A 9.60 -1.60 3 11.20 274 1845 ---- 12.40B 10.00A 12.40B 10.30 -1.70 12.00 4 1850 11.80 13.30B 10.60A 13.30B 11.00 -1.70 5 12.70 1 555 1855 ---- 14.10B 11.30A 14.10B 11.70 -1.90 13.60 2 1860 ---- 15.10B 12.10A 15.10B 12.50 -2.00 14.50 1 68 1865 ---- 16.10B 12.80A 16.10B 13.30 -2.10 4 15.40 24 1870 ---- 17.20B 13.70A 17.20B 14.20 -2.30 16.50 260 1875 ---- 18.40B 14.60A 18.40B 15.20 -2.30 17.50 10 1007 1880 ---- 19.50B 15.50A 19.50B 16.20 -2.50 18.70 50 54 1885 ---- 20.80B 16.60A 20.80B 17.20 -2.70 19.90 384 1890 ---- 22.10B 17.60A 22.10B 18.40 -2.70 21.10 102 1895 ---- 23.50B 18.80A 23.50B 19.60 -2.90 22.50 47 1900 22.40 25.00B 19.90A 25.00B 20.80 -3.10 9 23.90 26 2763 1905 ---- 26.50B 21.20A 26.50B 22.20 -3.20 25.40 151 1910 ---- 28.20B 22.60A 28.20B 23.60 -3.30 26.90 172 1915 ---- 29.90B 24.00A 29.90B 25.10 -3.50 28.60 106 1920 ---- 31.60B 25.50A 31.60B 26.60 -3.70 30.30 135 1925 ---- 33.50B 27.00A 33.50B 28.30 -3.80 32.10 139 285 1930 ---- 35.40B 28.70A 35.40B 30.00 -3.90 33.90 7 1935 ---- 37.50B 30.40A 37.50B 31.80 -4.10 35.90 5 1940 ---- 39.60B 32.20A 39.60B 33.60 -4.30 37.90 3 60 1945 ---- 41.80B 34.10A 41.80B 35.60 -4.40 40.00 27 1950 ---- 44.10B 36.10A 44.10B 37.60 -4.60 42.20 13 651 1955 ---- 46.30B 38.20A 46.30B 39.70 -4.80 44.50 119 1960 ---- 48.80B 40.30A 48.80B 41.90 -4.90 46.80 132 1965 ---- 51.30B 42.50A 51.30B 44.20 -5.00 49.20 33 1970 ---- 53.90B 44.80A 53.90B 46.60 -5.10 51.70 99 1975 ---- 56.60B 47.10A 56.60B 49.00 -5.30 10 54.30 1 515 1980 58.00 59.90 49.60A 52.70A 51.50 -5.50 3 57.00 203 1985 ---- 62.10B 52.10A 62.10B 54.10 -5.60 59.70 11 1990 ---- 65.00B 54.80A 65.00B 56.80 -5.70 210 62.50 332 1995 ---- 67.90B 57.50A 67.90B 59.50 -5.90 65.40 4 2000 ---- 71.00B 60.10A 71.00B 62.40 -6.00 68.40 2 1204 2005 ---- 74.00B 63.10A 74.00B 65.20 -6.20 71.40 1 2010 ---- 77.20B 66.00A 77.20B 68.20 -6.30 74.50 181 2015 ---- 80.40B 69.00A 80.40B 71.30 -6.40 77.70 6 2020 72.20 83.70B 72.10A 83.70B 74.40 -6.50 2 80.90 21 2025 ---- 87.10B 75.20A 87.00B 77.50 -6.70 84.20 120 2030 ---- 90.50B 78.30A 90.50B 80.80 -6.80 87.60 2 14 2035 ---- 94.00B 81.60A 94.00B 84.10 -6.90 91.00 23 2040 ---- 97.60B 84.90A 97.50B 87.40 -7.10 94.50 267 2045 ---- 101.20B 88.20A 101.20B 90.80 -7.30 98.10 8 2050 ---- 104.80B 91.60A 104.80B 94.30 -7.40 101.70 206 2055 ---- 108.60B 95.10A 108.60B 97.90 -7.50 105.40 6 2060 109.80 112.40B 98.70A 112.30B 101.40 -7.70 2 109.10 1 109 2065 ---- 116.20B 102.30A 116.20B 105.10 -7.70 112.80 25 2070 ---- 120.10B 105.90A 120.00B 108.80 -7.90 116.70 3 21 2075 ---- 124.00B 109.60A 124.00B 112.50 -8.00 120.50 134 2080 ---- 128.00B 113.40A 127.90B 116.30 -8.20 124.50 157 2085 ---- 132.00B 117.20A 131.90B 120.20 -8.20 128.40 3 2090 ---- 136.00B 121.10A 136.00B 124.10 -8.30 132.40 104 2095 ---- 140.10B 125.00A 140.10B 128.00 -8.50 27 136.50 94 2100 ---- 144.30B 128.90A 144.20B 132.00 -8.60 140.60 183 2105 ---- 148.40B 132.90A 148.40B 136.10 -8.60 28 144.70 2110 ---- 152.70B 137.00A 152.60B 140.20 -8.60 148.80 28 29 2115 ---- 156.90B 141.00A 156.90B 144.30 -8.70 153.00 28 2120 ---- 161.20B 145.20A 161.10B 148.40 -8.90 157.30 10 2125 ---- 165.50B 149.30A 165.50B 152.60 -8.90 161.50 32 2130 ---- 169.80B 153.50A 169.80B 156.80 -9.00 165.80 58 2135 ---- 174.20B 157.70A 174.20B 161.10 -9.00 170.10 30 30 2140 ---- 178.60B 162.00A 178.60B 165.40 -9.10 174.50 58 2145 ---- 183.00B 166.30A 183.00B 169.70 -9.20 178.90 2150 ---- 187.50B 170.60A 187.40B 174.10 -9.20 183.30 33 2155 ---- 192.00B 175.00A 191.90B 178.40 -9.30 187.70 31 2160 ---- 196.50B 179.30A 196.40B 182.90 -9.30 192.20 2165 ---- 201.00B 183.80A 200.90B 187.30 -9.30 196.60 2170 ---- 205.50B 188.20A 205.50B 191.70 -9.40 201.10 2175 ---- 210.10B 192.60A 210.00B 196.20 -9.50 205.70 3 2180 ---- 214.70B 197.10A 214.60B 200.70 -9.50 210.20 2185 ---- 219.30B 201.70A 219.30B 205.30 -9.50 214.80 171 2190 ---- 223.90B 206.20A 223.80B 209.80 -9.60 219.40 2195 ---- 228.50B 210.70A 228.50B 214.40 -9.60 224.00 2200 ---- 233.20B 215.30A 233.10B 219.00 -9.60 228.60 94 2205 ---- 237.80B 219.90A 237.80B 223.60 -9.60 233.20 2210 ---- 241.60B 224.50A 241.40B 228.20 -9.70 237.90 2215 ---- 245.50B 229.10A 245.50B 232.80 -9.70 242.50 2220 ---- 250.80B 233.70A 250.80B 237.50 -9.70 247.20 2225 ---- 256.70B 238.40A 256.60B 242.20 -9.70 251.90 1 2230 ---- 259.60B 243.00A 259.50B 246.80 -9.80 256.60 2235 ---- 264.30B 248.80A 264.30B 251.50 -9.80 261.30 2240 ---- 269.60B 253.50A 269.60B 256.20 -9.90 266.10 2245 ---- 274.10B 258.20A 274.10B 261.00 -9.80 270.80 2250 ---- 280.50B 261.80A 280.40B 265.70 -9.90 275.60 2255 ---- 283.50B 267.70A 283.50B 270.50 -9.80 280.30 2260 ---- 288.10B 272.40A 288.10B 275.20 -9.90 285.10 1 2265 ---- 293.50B 277.20A 293.40B 280.00 -9.90 289.90 2270 ---- 297.50B 282.00A 297.50B 284.80 -9.90 294.70 2275 ---- 304.50B 285.60A 304.40B 289.60 -9.90 299.50 1 2280 293.80 306.90B 291.60A 306.70B 294.40 -9.90 11 304.30 2285 ---- 312.30B 296.50A 312.30B 299.20 -9.90 309.10 2290 ---- 317.10B 301.30A 317.10B 304.00 -10.00 314.00 3 2295 ---- 322.40B 306.10A 322.30B 308.80 -10.00 318.80 2300 313.90 328.70B 309.60A 310.60A 313.70 -10.00 66 323.70 58 181 2310 ---- 337.20B 320.70A 337.20B 323.30 -10.10 333.40 29 2320 ---- 346.80B 330.40A 346.70B 333.10 -10.00 343.10 1 2325 ---- 353.20B 333.90A 353.10B 337.90 -10.10 348.00 127 2330 ---- 356.50B 340.00A 355.60B 342.80 -10.10 352.90 1 2340 ---- 366.30B 349.80A 365.20B 352.60 -10.10 362.70 63 2350 ---- 377.80B 358.30A 377.70B 362.40 -10.20 1 372.60 30 2360 ---- 386.10B 369.50A 385.00B 372.30 -10.10 382.40 36 2370 ---- 396.20B 379.40A 396.00B 382.10 -10.20 392.30 4 2375 ---- 402.50B 382.80A 402.30B 387.10 -10.10 397.20 103 2380 ---- 405.90B 389.50A 404.80B 392.00 -10.20 402.20 110 2390 ---- 416.00B 399.40A 414.70B 401.90 -10.20 412.10 2400 ---- 427.30B 407.50A 427.20B 411.80 -10.20 422.00 2 2425 ---- 452.30B 432.30A 452.20B 436.70 -10.20 446.90 2450 ---- 475.50B 457.10A 475.10B 461.70 -10.20 471.90 2475 ---- 500.50B 483.80A 499.40B 486.70 -10.20 496.90 2500 ---- 525.20B 507.80A 525.20B 511.70 -10.20 521.90 2525 ---- 550.20B 534.00A 549.40B 536.70 -10.20 546.90 2550 ---- 575.20B 558.80A 574.80B 561.70 -10.20 571.90 2575 ---- 599.90B 583.80A 599.50B 586.70 -10.20 596.90 2650 ---- 675.50B 659.20A 675.50B 661.70 -10.20 671.90 3000 ---- 1024.70B 1008.70A 1024.30B 1011.70 -10.20 1021.90 3500 ---- 1525.20B 1508.70A 1525.20B 1511.70 -10.20 1521.90 4000 ---- 2024.60B 2008.60A 2023.70B 2011.70 -10.20 2021.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 -.10 .20 4 1250 ---- ---- ---- ---- .20 .00 .20 100 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 1325 ---- ---- ---- ---- .20 .00 .20 50 1350 ---- ---- ---- ---- .30 .00 .30 2019 1375 ---- ---- ---- ---- .30 .00 .30 108 1400 ---- ---- ---- ---- .30 .00 .30 25 1420 ---- ---- ---- ---- .30 -.10 .40 5 1425 ---- ---- ---- ---- .40 .00 .40 98 1430 ---- ---- ---- ---- .40 .00 .40 5 1440 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .40 .00 .40 11 1460 ---- ---- ---- ---- .40 .00 .40 1470 ---- ---- ---- ---- .40 .00 .40 1475 ---- ---- ---- ---- .50 .00 .50 60 1480 ---- ---- ---- ---- .50 .00 .50 1490 ---- ---- ---- ---- .50 .00 .50 1500 ---- ---- ---- ---- .50 .00 .50 3760 1510 ---- ---- ---- ---- .50 -.10 .60 1515 ---- ---- ---- ---- .60 .00 .60 1520 ---- ---- ---- ---- .60 .00 .60 1525 ---- ---- ---- ---- .60 .00 .60 20 1530 ---- ---- ---- ---- .60 .00 .60 2 1535 ---- ---- ---- ---- .60 -.10 .70 1540 ---- ---- ---- ---- .70 .00 .70 1545 ---- ---- ---- ---- .70 .00 .70 1550 ---- ---- ---- ---- .70 .00 .70 1555 ---- ---- ---- ---- .70 -.10 .80 1560 ---- ---- ---- ---- .80 .00 .80 1565 ---- ---- ---- ---- .80 .00 .80 1570 ---- ---- ---- ---- .80 -.10 .90 1575 ---- ---- ---- ---- .90 .00 .90 18 1580 ---- ---- ---- ---- .90 -.10 1.00 1585 ---- ---- ---- ---- 1.00 .00 1.00 1590 ---- ---- ---- ---- 1.00 .00 1.00 1 1595 ---- ---- ---- ---- 1.00 -.10 1.10 1 1600 ---- ---- ---- ---- 1.10 .00 1.10 124 1605 ---- ---- ---- ---- 1.10 -.10 1.20 1610 ---- ---- ---- ---- 1.20 .00 1.20 8 1615 ---- ---- ---- ---- 1.20 -.10 1.30 1 1620 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 16 1625 ---- ---- ---- ---- 1.40 .00 1.40 25 1630 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1635 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1640 ---- ---- ---- ---- 1.60 .00 1.60 1645 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1650 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 25 164 1655 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1660 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 18 1665 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1670 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 2 4 1675 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 31 1680 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1685 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 1690 ---- ---- 2.50A 2.50A 2.50 -.20 2.70 2 1695 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 1700 2.70 2.70 2.70 2.90B 2.70 -.30 19 3.00 155 1705 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1 1710 ---- ---- 3.00A 3.00A 3.00 -.30 3.30 6 1715 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 1720 ---- ---- 3.30A 3.30A 3.30 -.40 3.70 36 1725 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 11 1730 ---- ---- 3.70A 3.70A 3.60 -.50 4.10 1735 ---- ---- 3.90A 3.90A 3.80 -.50 4.30 1740 ---- ---- 4.10A 4.10A 4.00 -.50 4.50 1745 ---- ---- 4.30A 4.30A 4.20 -.50 4.70 1 1750 ---- ---- 4.40A 4.40A 4.50 -.50 5.00 9 571 1755 ---- ---- 4.80A 4.80A 4.70 -.60 5.30 13 1760 ---- ---- 5.00A 5.00A 5.00 -.60 6 5.60 2 27 1765 ---- ---- 5.30A 5.30A 5.20 -.70 5.90 4 1770 ---- 6.30B 5.50A 5.50A 5.50 -.70 1 6.20 1775 ---- 6.60B 5.80A 6.60B 5.80 -.70 6.50 31 77 1780 ---- 7.00B 6.10A 6.10A 6.10 -.80 6.90 4 1785 ---- ---- 6.50A 6.50A 6.50 -.80 7.30 1 2 1790 ---- 7.80B 6.80A 6.80A 6.80 -.90 7.70 2 1795 ---- 8.30B 7.20A 8.30B 7.20 -.90 8.10 1 1800 ---- 8.80B 7.50A 8.80B 7.60 -1.00 8.60 1 311 1805 ---- 9.30B 8.00A 8.00A 8.10 -1.00 9.10 1 1810 ---- 9.80B 8.40A 9.80B 8.50 -1.10 9.60 1 1815 ---- 10.40B 8.90A 8.90A 9.00 -1.20 10.20 1 1820 ---- 10.90B 9.40A 9.40A 9.50 -1.30 10.80 3 1825 ---- 11.70B 9.80A 11.70B 10.10 -1.30 11.40 35 1830 ---- 12.40B 10.40A 12.40B 10.60 -1.50 12.10 1 17 1835 ---- 13.10B 11.00A 13.10B 11.20 -1.50 12.70 10 1840 ---- 13.90B 11.60A 13.90B 11.90 -1.60 13.50 1 1845 ---- 14.70B 12.30A 14.70B 12.60 -1.70 14.30 1 1850 ---- 15.60B 12.90A 15.60B 13.30 -1.80 15.10 95 1855 ---- 16.50B 13.70A 16.50B 14.10 -1.90 16.00 1 1860 ---- 17.50B 14.40A 17.50B 14.90 -2.00 16.90 5 1865 ---- 18.50B 15.30A 18.50B 15.70 -2.10 17.80 117 1870 18.40 19.60B 16.10A 18.00A 16.60 -2.30 77 18.90 1 1875 ---- 20.70B 17.00A 20.70B 17.60 -2.30 19.90 67 1880 ---- 21.90B 18.00A 21.90B 18.60 -2.40 21.00 23 1885 ---- 23.10B 19.00A 23.10B 19.60 -2.60 22.20 1 1890 ---- 24.40B 20.00A 24.40B 20.70 -2.70 23.40 2 1895 ---- 25.70B 21.20A 25.70B 21.90 -2.80 24.70 2 1900 ---- 27.10B 22.30A 27.10B 23.10 -3.00 26.10 1 782 1905 ---- 28.60B 23.60A 28.60B 24.40 -3.10 27.50 21 1910 ---- 30.10B 24.90A 30.10B 25.70 -3.30 29.00 29 1915 ---- 31.70B 26.20A 31.70B 27.10 -3.40 30.50 39 1920 ---- 33.40B 27.60A 33.40B 28.60 -3.50 32.10 8 1925 ---- 35.10B 29.10A 35.10B 30.10 -3.70 33.80 92 1930 31.60 36.90B 30.60A 30.90A 31.70 -3.80 2 35.50 9 1935 ---- 38.70B 32.20A 38.70B 33.40 -3.90 37.30 26 1940 ---- 40.70B 33.90A 40.70B 35.10 -4.00 39.10 53 1945 ---- 42.60B 35.70A 42.60B 36.90 -4.20 41.10 22 1950 ---- 44.70B 37.50A 44.70B 38.80 -4.30 43.10 1 105 1955 ---- 46.80B 39.30A 46.80B 40.70 -4.40 45.10 1960 ---- 49.00B 41.30A 49.00B 42.80 -4.50 47.30 16 1965 ---- 51.00B 43.40A 51.00B 44.80 -4.70 49.50 128 1970 ---- 53.40B 45.50A 53.40B 47.00 -4.80 51.80 10 1975 ---- 56.10B 47.60A 56.10B 49.20 -4.90 54.10 9 1980 ---- 58.50B 49.90A 58.50B 51.50 -5.00 56.50 110 1985 ---- 61.10B 52.20A 61.10B 53.90 -5.10 59.00 40 1990 ---- 63.70B 54.60A 63.70B 56.30 -5.30 61.60 17 1995 ---- 66.40B 57.00A 66.40B 58.80 -5.40 64.20 18 2000 ---- 69.30B 59.40A 69.30B 61.40 -5.50 66.90 324 2005 ---- 72.00B 62.10A 72.00B 64.10 -5.50 69.60 8 2010 ---- 74.90B 64.80A 74.90B 66.80 -5.70 72.50 1 93 2015 ---- 77.80B 67.50A 77.80B 69.50 -5.90 75.40 1 252 2020 ---- 80.80B 70.10A 80.80B 72.40 -5.90 78.30 3 2025 ---- 83.90B 73.00A 83.90B 75.30 -6.00 81.30 1 2030 ---- 87.00B 75.90A 87.00B 78.20 -6.20 84.40 23 2035 ---- 90.20B 79.00A 90.20B 81.20 -6.30 87.50 8 2040 ---- 93.40B 82.00A 93.40B 84.30 -6.40 90.70 2 2045 ---- 96.60B 85.20A 96.60B 87.40 -6.60 94.00 4 2050 ---- 100.00B 88.40A 100.00B 90.60 -6.70 97.30 56 2055 ---- 103.40B 91.50A 103.40B 93.90 -6.80 100.70 2060 ---- 106.90B 94.80A 106.90B 97.20 -6.90 104.10 10 2065 ---- 110.40B 98.10A 110.40B 100.60 -7.00 107.60 1 2070 ---- 114.00B 101.50A 114.00B 104.00 -7.10 111.10 180 2075 ---- 117.60B 104.90A 117.60B 107.40 -7.30 114.70 2080 ---- 121.30B 108.30A 121.30B 110.90 -7.40 118.30 150 2085 ---- 125.00B 111.80A 125.00B 114.50 -7.40 121.90 6 2090 ---- 128.80B 115.40A 128.80B 118.10 -7.50 125.60 3 2095 ---- 132.60B 119.00A 132.60B 121.80 -7.60 129.40 6 2100 ---- 136.50B 122.70A 136.40B 125.50 -7.70 133.20 1 2105 ---- 140.30B 126.40A 140.30B 129.20 -7.80 137.00 2110 ---- 144.30B 130.10A 144.30B 133.00 -7.90 140.90 2 2115 ---- 148.20B 133.90A 148.20B 136.90 -7.90 144.80 2 2120 ---- 152.30B 137.70A 152.20B 140.70 -8.10 148.80 1 2125 ---- 156.30B 141.60A 156.30B 144.60 -8.20 152.80 16 2130 ---- 160.40B 145.50A 160.30B 148.60 -8.20 156.80 2135 ---- 164.50B 149.50A 164.40B 152.60 -8.30 160.90 2140 ---- 168.60B 153.40A 168.60B 156.60 -8.30 164.90 2145 ---- 172.80B 157.50A 172.80B 160.70 -8.40 169.10 2150 ---- 177.00B 161.50A 177.00B 164.80 -8.40 173.20 2155 ---- 181.20B 165.60A 181.20B 168.90 -8.50 177.40 2160 ---- 185.50B 169.70A 185.40B 173.00 -8.60 181.60 1 2165 ---- 189.80B 173.90A 189.70B 177.20 -8.70 185.90 1 2170 ---- 194.10B 178.10A 194.00B 181.40 -8.70 190.10 2175 ---- 198.40B 182.30A 198.40B 185.70 -8.70 194.40 2180 ---- 202.80B 186.50A 202.70B 189.90 -8.80 198.70 2185 ---- 207.20B 190.80A 207.10B 194.20 -8.90 203.10 2190 ---- 211.60B 195.10A 211.50B 198.60 -8.80 207.40 2195 ---- 216.00B 199.40A 215.90B 202.90 -8.90 211.80 2200 ---- 220.40B 203.70A 220.40B 207.30 -8.90 216.20 1 2205 ---- 224.90B 208.10A 224.90B 211.70 -9.00 220.70 2210 ---- 229.40B 212.50A 229.30B 216.10 -9.00 225.10 2215 ---- 233.90B 216.90A 233.80B 220.50 -9.10 229.60 2220 ---- 238.40B 221.30A 238.40B 224.90 -9.20 234.10 2225 ---- 243.00B 225.80A 242.90B 229.40 -9.20 238.60 2230 ---- 247.50B 230.30A 247.50B 233.90 -9.20 243.10 2235 ---- 252.10B 234.70A 252.00B 238.40 -9.30 247.70 2240 ---- 256.70B 239.20A 256.60B 242.90 -9.30 252.20 2245 ---- 261.30B 243.80A 261.20B 247.50 -9.30 256.80 2250 ---- 265.90B 248.30A 265.80B 252.00 -9.40 261.40 1 2255 ---- 270.50B 252.90A 270.50B 256.60 -9.40 266.00 2260 ---- 275.20B 257.50A 275.10B 261.20 -9.40 270.60 2265 ---- 279.80B 262.00A 279.80B 265.80 -9.40 275.20 1 2270 ---- 284.50B 266.60A 284.50B 270.40 -9.50 279.90 2275 ---- 289.20B 271.30A 289.10B 275.00 -9.60 284.60 6 2280 ---- 293.90B 275.90A 293.80B 279.70 -9.50 289.20 2285 ---- 297.00B 280.50A 297.00B 284.30 -9.60 293.90 1 2290 ---- 301.70B 285.20A 301.70B 289.00 -9.60 298.60 2295 ---- 306.50B 289.90A 306.50B 293.70 -9.60 303.30 1 2300 ---- 312.80B 294.60A 312.70B 298.40 -9.60 308.00 2305 ---- 315.80B 299.30A 315.80B 303.10 -9.60 312.70 2310 ---- 320.10B 305.20A 320.10B 307.80 -9.70 317.50 2320 ---- 330.10B 314.60A 330.10B 317.30 -9.70 327.00 1 2325 ---- 336.60B 318.10A 336.50B 322.00 -9.70 331.70 1 2330 ---- 339.60B 324.10A 339.60B 326.80 -9.70 336.50 1 2340 ---- 349.00B 333.70A 349.00B 336.30 -9.80 346.10 1 2350 ---- 360.60B 342.00A 360.60B 345.90 -9.80 355.70 15 2360 ---- 368.70B 353.00A 367.60B 355.50 -9.80 365.30 2370 ---- 378.20B 362.60A 377.30B 365.10 -9.90 375.00 3 2375 ---- 384.90B 366.00A 384.80B 369.90 -9.90 379.80 6 2380 ---- 387.90B 372.30A 387.00B 374.80 -9.90 384.70 3 2390 ---- 397.60B 382.00A 396.70B 384.50 -9.90 394.40 2400 ---- 409.20B 390.20A 409.20B 394.20 -9.90 404.10 88 2410 ---- 417.00B 401.40A 416.30B 403.90 -10.00 413.90 2425 ---- 433.70B 414.50A 433.60B 418.60 -10.00 428.60 109 2450 ---- 458.40B 439.00A 458.30B 443.10 -10.10 453.20 5 2475 ---- 483.10B 463.60A 483.00B 467.80 -10.10 477.90 5 2500 ---- 507.90B 488.30A 507.80B 492.60 -10.10 502.70 1 2525 ---- 532.90B 513.10A 532.80B 517.50 -10.10 527.60 2550 ---- 556.10B 537.90A 556.10B 542.50 -10.10 552.60 2575 ---- 581.00B 566.00A 580.00B 567.50 -10.10 577.60 2600 ---- 606.00B 589.90A 605.50B 592.50 -10.10 602.60 2800 ---- 805.90B 789.80A 805.90B 792.50 -10.10 802.60 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 .00 .10 1260 ---- ---- ---- ---- .10 .00 .10 1 1265 ---- ---- ---- ---- .10 .00 .10 1270 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .20 +.10 .10 85 1280 ---- ---- ---- ---- .20 +.10 .10 3 1285 ---- ---- ---- ---- .20 +.10 .10 1290 ---- ---- ---- ---- .20 +.10 .10 1295 ---- ---- ---- ---- .20 +.10 .10 1300 ---- ---- ---- ---- .20 +.10 .10 333 1305 ---- ---- ---- ---- .20 +.10 .10 1 1310 ---- ---- ---- ---- .20 +.10 .10 1315 ---- ---- ---- ---- .20 .00 .20 1320 ---- ---- ---- ---- .20 .00 .20 1325 ---- ---- ---- ---- .20 .00 .20 1667 1330 ---- ---- ---- ---- .20 .00 .20 1 1335 ---- ---- ---- ---- .20 .00 .20 1340 ---- ---- ---- ---- .20 .00 .20 1345 ---- ---- ---- ---- .20 .00 .20 1350 ---- ---- ---- ---- .30 +.10 .20 2020 1355 ---- ---- ---- ---- .30 +.10 .20 1360 ---- ---- ---- ---- .30 +.10 .20 1365 ---- ---- ---- ---- .30 +.10 .20 1370 ---- ---- ---- ---- .30 +.10 .20 1375 ---- ---- ---- ---- .30 .00 .30 733 1380 ---- ---- ---- ---- .30 .00 .30 1 1385 ---- ---- ---- ---- .30 .00 .30 1390 ---- ---- ---- ---- .30 .00 .30 1395 ---- ---- ---- ---- .30 .00 .30 1400 ---- ---- ---- ---- .40 +.10 .30 746 1405 ---- ---- ---- ---- .40 +.10 .30 1410 ---- ---- ---- ---- .40 +.10 .30 1415 ---- ---- ---- ---- .40 .00 .40 1420 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .40 .00 .40 1430 ---- ---- ---- ---- .40 .00 .40 1435 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .50 +.10 .40 501 1445 ---- ---- ---- ---- .50 .00 .50 1450 ---- ---- ---- ---- .50 .00 .50 1753 1455 ---- ---- ---- ---- .50 .00 .50 38 1460 ---- ---- ---- ---- .50 .00 .50 1465 ---- ---- ---- ---- .50 .00 .50 82 1470 ---- ---- ---- ---- .60 .00 .60 4 1475 ---- ---- ---- ---- .60 .00 .60 28 1480 ---- ---- ---- ---- .60 .00 .60 1485 ---- ---- ---- ---- .60 .00 .60 1490 ---- ---- ---- ---- .60 -.10 .70 14 1495 ---- ---- ---- ---- .70 .00 .70 1500 .70 .70 .70 .70 .70 .00 5 .70 1579 1505 ---- ---- ---- ---- .70 .00 .70 1510 ---- ---- ---- ---- .70 -.10 .80 25 1515 ---- ---- ---- ---- .80 .00 .80 40 1520 ---- ---- ---- ---- .80 .00 .80 1525 ---- ---- ---- ---- .80 -.10 .90 118 1530 ---- ---- ---- ---- .90 .00 .90 1535 ---- ---- ---- ---- .90 -.10 1.00 1 1540 ---- ---- ---- ---- .90 -.10 1.00 3 1545 ---- ---- ---- ---- 1.00 .00 1.00 1550 ---- ---- ---- ---- 1.00 -.10 1.10 4056 1555 ---- ---- ---- ---- 1.10 .00 1.10 1560 ---- ---- ---- ---- 1.10 -.10 1.20 1565 ---- ---- ---- ---- 1.20 .00 1.20 1570 ---- ---- ---- ---- 1.20 -.10 1.30 3 1575 ---- ---- ---- ---- 1.30 -.10 1.40 511 1580 ---- ---- ---- ---- 1.30 -.10 1.40 33 1585 ---- ---- ---- ---- 1.40 -.10 1.50 40 1590 ---- ---- ---- ---- 1.40 -.20 1.60 5 1595 ---- ---- ---- ---- 1.50 -.10 1.60 1600 ---- ---- ---- ---- 1.60 -.10 1 1.70 2 1541 1605 ---- ---- ---- ---- 1.70 -.10 1.80 1610 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1615 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 4 1620 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1625 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 211 1630 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 51 1635 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1640 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1 1645 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1650 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 542 1655 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 1 1660 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 3 106 1665 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 1670 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 49 1675 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 25 96 1680 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 5 5 1685 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 1690 ---- ---- 3.80A 3.80A 3.70 -.40 4.10 1695 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 2 1700 ---- ---- 4.10A 4.10A 4.10 -.40 1 4.50 5 5925 1705 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 4 1710 ---- ---- 4.60A 4.60A 4.50 -.50 5.00 325 1715 ---- ---- 4.80A 4.80A 4.70 -.50 5.20 2 1720 ---- ---- 5.00A 5.00A 4.90 -.60 5.50 3 1725 ---- ---- 5.20A 5.20A 5.20 -.60 5.80 282 1730 ---- 6.10B 5.50A 6.10B 5.40 -.60 6.00 1 8 1735 ---- ---- 5.80A 5.80A 5.70 -.70 6.40 9 1740 ---- 6.80B 6.00A 6.80B 6.00 -.70 6.70 1001 1745 ---- 7.10B 6.30A 7.10B 6.30 -.70 7.00 1 1750 ---- 7.50B 6.60A 7.50B 6.60 -.80 7.40 1531 1755 ---- 7.90B 7.00A 7.90B 6.90 -.90 7.80 15 1760 ---- 8.30B 7.30A 8.30B 7.30 -.90 8.20 17 1765 ---- 8.70B 7.70A 8.70B 7.70 -.90 8.60 170 1770 ---- 9.20B 8.00A 9.20B 8.10 -.90 9.00 46 1775 ---- 9.70B 8.40A 9.70B 8.50 -1.00 9.50 1025 1780 ---- 10.10B 8.90A 10.10B 8.90 -1.10 1 10.00 10 1785 ---- 10.70B 9.30A 10.70B 9.40 -1.10 10.50 1 1790 ---- 11.20B 9.80A 11.20B 9.90 -1.20 11.10 3 1795 ---- 11.80B 10.20A 11.80B 10.40 -1.30 11.70 4 28 1800 10.80 12.50B 10.80 12.20B 10.90 -1.40 13 12.30 46 3281 1805 ---- 13.10B 11.30A 13.10B 11.50 -1.40 12.90 5 11 1810 ---- 13.80B 11.90A 13.80B 12.10 -1.50 13.60 2 3 1815 ---- 14.50B 12.50A 14.50B 12.70 -1.60 14.30 34 1820 ---- 15.30B 13.10A 15.30B 13.40 -1.60 15.00 91 1825 ---- 16.20B 13.70A 16.10B 14.00 -1.80 15.80 1291 1830 14.80 16.90B 14.40 16.90B 14.80 -1.80 5 16.60 9 31 1835 ---- 17.90B 15.20A 17.90B 15.50 -1.90 17.40 31 1840 ---- 18.80B 16.00A 18.80B 16.30 -2.00 2 18.30 101 1845 ---- 19.70B 16.80A 19.70B 17.20 -2.10 19.30 12 1850 ---- 20.90B 17.60A 20.90B 18.10 -2.10 20.20 1 817 1855 ---- 21.90B 18.50A 21.90B 19.00 -2.30 21.30 2 1860 ---- 23.00B 19.40A 23.00B 20.00 -2.30 22.30 75 1865 ---- 24.20B 20.40A 24.20B 21.00 -2.40 23.40 76 1870 ---- 25.40B 21.40A 25.40B 22.00 -2.60 24.60 222 1875 ---- 26.60B 22.50A 26.60B 23.10 -2.70 25.80 1043 1880 ---- 27.90B 23.60A 27.90B 24.30 -2.80 27.10 170 1885 ---- 29.30B 24.80A 29.30B 25.50 -2.90 28.40 19 1890 ---- 30.70B 26.00A 30.70B 26.80 -3.00 29.80 58 1895 ---- 32.20B 27.30A 32.20B 28.10 -3.10 31.20 11 1900 31.10 33.90B 28.60A 33.10B 29.50 -3.20 21 32.70 28 5389 1905 ---- 35.40B 30.00A 35.40B 30.90 -3.40 34.30 302 1910 ---- 37.10B 31.50A 37.10B 32.40 -3.50 35.90 50 1915 ---- 38.70B 32.90A 38.70B 33.90 -3.70 37.60 8 1920 ---- 40.60B 34.60A 40.60B 35.50 -3.80 39.30 5 1925 ---- 42.40B 36.20A 42.40B 37.20 -3.90 2 41.10 1 666 1930 ---- 44.20B 37.80A 44.20B 38.90 -4.00 42.90 1 301 1935 ---- 46.30B 39.60A 46.30B 40.70 -4.10 44.80 105 1940 ---- 48.30B 41.40A 48.30B 42.60 -4.20 46.80 85 1945 ---- 50.20B 43.20A 50.20B 44.50 -4.30 48.80 289 1950 ---- 52.40B 45.20A 52.40B 46.50 -4.40 50.90 1000 1004 1955 ---- 54.70B 47.10A 54.70B 48.50 -4.60 53.10 23 1960 ---- 56.80B 49.20A 56.80B 50.60 -4.70 2 55.30 3 234 1965 ---- 59.10B 51.40A 59.10B 52.80 -4.80 57.60 33 129 1970 ---- 61.50B 53.50A 61.50B 55.10 -4.80 33 59.90 3 379 1975 ---- 64.10B 55.60A 64.10B 57.30 -5.10 62.40 1006 372 1980 59.00 66.60B 58.10A 66.60B 59.70 -5.10 2 64.80 28 1985 61.40 69.00B 60.40A 69.00B 62.10 -5.30 1 67.40 93 1990 ---- 71.70B 62.90A 71.70B 64.60 -5.30 69.90 65 1995 ---- 74.50B 65.30A 74.50B 67.20 -5.40 72.60 44 2000 70.00 77.40B 67.80A 67.80A 69.80 -5.50 25 75.30 22 1307 2005 ---- 80.10B 70.60A 80.10B 72.40 -5.70 78.10 1 215 2010 ---- 83.00B 73.20A 83.00B 75.20 -5.70 80.90 28 2015 ---- 86.00B 75.90A 86.00B 77.90 -5.90 83.80 1 644 2020 ---- 88.90B 78.80A 88.90B 80.80 -5.90 86.70 10 57 2025 ---- 92.00B 81.60A 92.00B 83.70 -6.00 89.70 3 398 2030 93.10 95.10B 84.50A 84.50A 86.60 -6.20 3 92.80 45 392 2035 ---- 98.30B 87.50A 98.30B 89.60 -6.30 95.90 165 2040 ---- 101.50B 90.50A 101.50B 92.70 -6.30 99.00 96 2045 ---- 104.80B 93.60A 104.80B 95.80 -6.40 102.20 12 2050 103.20 108.10B 96.60A 108.10B 99.00 -6.50 5 105.50 1 304 2055 ---- 111.50B 99.90A 111.50B 102.20 -6.60 108.80 22 2060 ---- 114.90B 103.10A 114.90B 105.40 -6.80 112.20 67 2065 ---- 118.40B 106.40A 118.40B 108.70 -6.90 115.60 3 2070 109.60 121.90B 109.60 121.90B 112.10 -7.00 3 119.10 58 2075 ---- 125.50B 113.10A 125.50B 115.50 -7.10 122.60 245 2080 ---- 129.10B 116.50A 129.10B 119.00 -7.10 126.10 34 2085 ---- 132.70B 119.90A 132.70B 122.50 -7.20 129.70 43 2090 ---- 136.40B 123.40A 136.40B 126.00 -7.40 133.40 3 78 2095 ---- 140.10B 127.00A 140.10B 129.60 -7.50 137.10 45 2100 ---- 143.90B 130.60A 143.90B 133.20 -7.60 140.80 6 568 2105 ---- 147.70B 134.20A 147.70B 136.90 -7.60 144.50 1 2110 ---- 151.50B 137.90A 151.50B 140.60 -7.70 148.30 84 2115 ---- 155.40B 141.60A 155.40B 144.30 -7.90 152.20 5 2120 ---- 159.30B 145.30A 159.30B 148.10 -7.90 156.00 23 2125 ---- 163.30B 149.10A 163.30B 151.90 -8.00 159.90 2130 ---- 167.30B 152.90A 167.20B 155.80 -8.10 163.90 26 2135 ---- 171.30B 156.80A 171.20B 159.70 -8.10 167.80 5 2140 ---- 175.30B 160.70A 175.30B 163.60 -8.20 171.80 11 2145 ---- 179.40B 164.60A 179.30B 167.50 -8.30 175.80 3 2150 182.80 183.50B 168.50A 183.40B 171.50 -8.40 1 179.90 20 2155 ---- 187.60B 172.50A 187.60B 175.60 -8.30 183.90 2160 ---- 191.70B 176.50A 191.70B 179.60 -8.50 188.10 2 4 2165 ---- 195.90B 180.60A 195.90B 183.70 -8.50 192.20 2170 198.30 200.10B 184.70A 200.10B 187.80 -8.50 2 196.30 2 3 2175 ---- 204.30B 188.80A 204.30B 191.90 -8.60 200.50 2180 ---- 208.60B 192.90A 208.60B 196.10 -8.60 204.70 2 3 2185 ---- 212.90B 197.10A 212.80B 200.30 -8.70 209.00 2190 ---- 217.20B 201.20A 217.10B 204.50 -8.70 213.20 1 2195 ---- 221.50B 205.40A 221.40B 208.70 -8.80 217.50 2200 ---- 225.80B 209.70A 225.80B 213.00 -8.80 221.80 67 2205 ---- 230.20B 213.90A 230.10B 217.20 -8.90 226.10 2210 ---- 234.60B 218.20A 234.50B 221.60 -8.80 230.40 2215 ---- 239.00B 222.50A 238.90B 225.90 -8.90 234.80 2220 ---- 243.40B 226.80A 243.30B 230.20 -9.00 239.20 2225 ---- 247.80B 231.20A 247.80B 234.60 -9.00 243.60 2230 ---- 252.30B 235.50A 252.20B 239.00 -9.00 248.00 2235 ---- 256.70B 239.90A 256.70B 243.40 -9.00 252.40 2240 ---- 261.20B 244.30A 261.20B 247.80 -9.10 256.90 2245 ---- 265.70B 248.70A 265.70B 252.20 -9.20 261.40 2250 ---- 270.30B 253.10A 270.20B 256.70 -9.10 265.80 1 2255 ---- 274.80B 257.60A 274.70B 261.20 -9.10 270.30 2260 ---- 279.30B 262.10A 279.30B 265.70 -9.20 274.90 2265 ---- 283.90B 266.60A 283.80B 270.20 -9.20 279.40 2270 ---- 288.50B 271.10A 288.40B 274.70 -9.20 283.90 2275 ---- 293.10B 275.60A 293.00B 279.20 -9.30 288.50 2280 ---- 297.70B 280.20A 297.60B 283.80 -9.30 293.10 2285 ---- 302.30B 284.70A 302.20B 288.30 -9.40 297.70 2290 ---- 306.90B 289.30A 306.80B 292.90 -9.40 302.30 2295 ---- 311.50B 293.80A 311.50B 297.50 -9.40 306.90 2300 ---- 316.20B 298.40A 316.10B 302.10 -9.40 311.50 50 2305 ---- 320.80B 303.00A 320.80B 306.70 -9.40 316.10 2310 ---- 325.50B 307.60A 325.40B 311.30 -9.50 320.80 2315 ---- 330.20B 312.30A 330.10B 316.00 -9.40 325.40 2320 ---- 334.90B 316.90A 334.80B 320.60 -9.50 330.10 2325 ---- 339.60B 321.50A 339.50B 325.30 -9.50 334.80 4 2330 ---- 344.30B 326.20A 344.20B 330.00 -9.50 339.50 2335 ---- 347.20B 330.90A 347.20B 334.60 -9.60 344.20 2340 ---- 351.80B 335.50A 351.80B 339.30 -9.60 348.90 2345 ---- 356.60B 340.20A 356.60B 344.00 -9.60 353.60 2350 ---- 363.20B 344.90A 363.10B 348.70 -9.60 358.30 2 2360 ---- 371.10B 355.80A 369.90B 358.20 -9.60 367.80 2370 ---- 380.40B 365.30A 380.40B 367.70 -9.60 377.30 1 2375 ---- 387.00B 368.60A 387.00B 372.40 -9.70 382.10 39 2380 ---- 389.50B 374.80A 389.10B 377.20 -9.70 386.90 2390 ---- 399.50B 384.40A 399.50B 386.70 -9.70 396.40 2400 ---- 411.00B 392.40A 411.00B 396.30 -9.70 406.00 26 2410 ---- 418.40B 403.60A 418.00B 405.90 -9.80 415.70 2420 ---- 428.50B 413.20A 427.70B 415.50 -9.80 425.30 2 2425 ---- 435.20B 416.40A 435.20B 420.30 -9.90 430.20 6 2430 ---- 438.00B 422.80A 438.00B 425.20 -9.80 435.00 2 2440 ---- 448.20B 432.50A 447.10B 434.90 -9.80 444.70 8 2450 ---- 459.50B 440.60A 459.50B 444.60 -9.80 454.40 76 2475 ---- 484.00B 464.90A 483.90B 468.90 -9.90 478.80 4 2490 ---- 497.30B 481.30A 497.30B 483.60 -9.90 493.50 2500 ---- 508.60B 489.30A 508.50B 493.40 -10.00 503.40 1 103 2525 ---- 533.30B 513.80A 533.20B 518.00 -10.00 528.00 2550 ---- 558.00B 538.50A 557.90B 542.70 -10.10 552.80 27 2575 ---- 582.90B 563.20A 582.70B 567.60 -10.00 577.60 2600 ---- 607.90B 588.00A 607.80B 592.50 -10.10 602.60 2625 ---- 630.50B 612.90A 612.90A 617.50 -10.10 627.60 2650 ---- 655.60B 640.00A 655.60B 642.50 -10.10 652.60 2700 ---- 705.40B 689.40A 705.40B 692.50 -10.10 702.60 2750 ---- 756.00B 739.50A 756.00B 742.50 -10.10 752.60 2800 ---- 805.70B 790.00A 805.70B 792.50 -10.10 802.60 2900 ---- 905.60B 890.30A 905.60B 892.50 -10.10 902.60 3000 ---- 1004.90B 991.20A 1004.60B 992.50 -10.10 1002.60 3100 ---- 1105.80B 1091.10A 1104.50B 1092.50 -10.10 1102.60 3200 ---- 1205.10B 1191.10A 1191.10A 1192.50 -10.10 1202.60 3400 ---- 1405.00B 1389.70A 1389.70A 1392.50 -10.10 1402.60 3600 ---- 1604.90B 1591.20A 1591.20A 1592.50 -10.10 1602.60 3800 ---- 1805.10B 1791.20A 1791.20A 1792.50 -10.10 1802.60 4000 ---- 2004.90B 1991.40A 1991.40A 1992.50 -10.10 2002.60 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.10 .20 27 1275 ---- ---- ---- ---- .20 -.10 .30 1300 ---- ---- ---- ---- .20 -.10 .30 25 1325 ---- ---- ---- ---- .20 -.20 .40 1350 ---- ---- ---- ---- .30 -.10 .40 145 1375 ---- ---- ---- ---- .40 -.10 .50 50 1400 ---- ---- ---- ---- .40 -.10 .50 4200 1425 ---- ---- ---- ---- .50 -.10 .60 3 1430 ---- ---- ---- ---- .50 -.10 .60 1440 ---- ---- ---- ---- .60 -.10 .70 1 1450 ---- ---- ---- ---- .60 -.10 .70 2 1460 ---- ---- ---- ---- .70 .00 .70 1 1470 ---- ---- ---- ---- .80 .00 .80 1475 ---- ---- ---- ---- .80 .00 .80 1480 ---- ---- ---- ---- .80 -.10 .90 1490 ---- ---- ---- ---- .90 .00 .90 1500 ---- ---- ---- ---- .90 -.10 1.00 4 2 1510 ---- ---- ---- ---- 1.00 -.10 1.10 1 1520 ---- ---- ---- ---- 1.10 -.10 1.20 1525 ---- ---- ---- ---- 1.10 -.10 1.20 1530 1.20 1.20 1.20 1.20 1.20 .00 6 1.20 1535 ---- ---- ---- ---- 1.20 -.10 1.30 1540 ---- ---- ---- ---- 1.30 -.10 1.40 1545 ---- ---- ---- ---- 1.30 -.10 1.40 1550 ---- ---- ---- ---- 1.40 -.10 1.50 1555 ---- ---- ---- ---- 1.40 -.10 1.50 1560 ---- ---- ---- ---- 1.50 -.10 1.60 1565 ---- ---- ---- ---- 1.60 -.10 1.70 1570 ---- ---- ---- ---- 1.60 -.20 1.80 10 1575 ---- ---- ---- ---- 1.70 -.10 1.80 1 1580 ---- ---- ---- ---- 1.80 -.10 1.90 1585 ---- ---- ---- ---- 1.80 -.20 2.00 1590 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1 1595 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1600 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1 1605 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1610 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 1615 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 1620 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 534 1625 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 35 1630 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1635 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1640 ---- ---- 3.10A 3.10A 2.90 -.40 3.30 1645 ---- ---- 3.20A 3.20A 3.00 -.40 3.40 1650 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 97 1655 ---- ---- 3.50A 3.50A 3.30 -.40 3.70 1660 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 1665 ---- ---- 3.80A 3.80A 3.60 -.50 4.10 1670 ---- ---- 3.90A 3.90A 3.80 -.50 4.30 1675 ---- ---- 4.10A 4.10A 4.00 -.50 4.50 37 1680 ---- ---- 4.30A 4.30A 4.10 -.60 4.70 1685 ---- ---- 4.50A 4.50A 4.30 -.60 4.90 1690 ---- ---- 4.70A 4.70A 4.50 -.60 5.10 1695 ---- ---- 4.90A 4.90A 4.80 -.50 5.30 1 1700 ---- ---- 5.10A 5.10A 5.00 -.60 5.60 1 71 1705 ---- ---- 5.40A 5.40A 5.20 -.60 5.80 1710 ---- ---- 5.60A 5.60A 5.40 -.70 6.10 1715 ---- ---- 5.90A 5.90A 5.70 -.60 6.30 1 1720 ---- ---- 6.10A 6.10A 6.00 -.60 6.60 1725 ---- ---- 6.30A 6.30A 6.30 -.60 6.90 76 1730 ---- ---- 6.70A 6.70A 6.50 -.80 7.30 2 4 1735 ---- ---- 7.00A 7.00A 6.80 -.80 7.60 1740 ---- ---- 7.30A 7.30A 7.20 -.80 8.00 1745 ---- ---- 7.60A 7.60A 7.50 -.80 8.30 1750 ---- ---- 7.90A 7.90A 7.80 -.90 8.70 117 1755 ---- ---- 8.30A 8.30A 8.20 -.90 9.10 67 1760 ---- ---- 8.70A 8.70A 8.60 -.90 9.50 21 1765 ---- ---- 9.10A 9.10A 9.00 -1.00 10.00 1770 ---- ---- 9.40A 9.40A 9.40 -1.10 10.50 12 1775 ---- ---- 9.90A 9.90A 9.90 -1.10 11.00 42 1780 ---- ---- 10.40A 10.40A 10.30 -1.20 11.50 1 1785 ---- ---- 10.80A 10.80A 10.80 -1.20 12.00 11 1790 ---- ---- 11.30A 11.30A 11.30 -1.30 12.60 5 1795 ---- ---- 11.90A 11.90A 11.80 -1.30 13.10 3 1800 ---- ---- 12.30A 12.30A 12.40 -1.40 13.80 3 55 1805 ---- ---- 12.90A 12.90A 13.00 -1.40 14.40 1 1810 ---- ---- 13.50A 13.50A 13.60 -1.50 15.10 2 1815 ---- ---- 14.10A 14.10A 14.20 -1.60 15.80 1820 ---- 16.60B 14.70A 16.60B 14.90 -1.60 16.50 3 1825 ---- 17.50B 15.40A 17.50B 15.50 -1.80 17.30 250 1830 ---- 18.20B 16.10A 18.20B 16.30 -1.80 18.10 40 1835 ---- 19.00B 16.80A 19.00B 17.00 -1.90 18.90 1 1840 ---- 20.00B 17.60A 20.00B 17.80 -2.00 19.80 22 1845 ---- 20.90B 18.40A 20.90B 18.70 -2.00 20.70 1850 ---- 22.00B 19.20A 22.00B 19.50 -2.10 200 21.60 1 221 1855 ---- 23.00B 20.20A 23.00B 20.40 -2.20 22.60 1860 ---- 24.10B 21.10A 24.10B 21.40 -2.20 23.60 1865 ---- 25.20B 22.00A 25.20B 22.40 -2.30 24.70 8 1870 ---- 26.40B 23.00A 26.40B 23.40 -2.40 25.80 10 1875 ---- 27.60B 24.10A 27.60B 24.50 -2.40 210 26.90 20 37 1880 ---- 28.80B 25.20A 28.80B 25.60 -2.60 28.20 1885 ---- 30.20B 26.30A 30.20B 26.80 -2.60 29.40 1890 ---- 31.50B 27.50A 31.50B 28.00 -2.70 1 30.70 1 4 1895 ---- 32.90B 28.70A 32.90B 29.20 -2.90 32.10 5 1900 ---- 34.40B 30.00A 34.40B 30.60 -2.90 33.50 161 1905 ---- 35.90B 31.30A 35.90B 31.90 -3.10 35.00 1910 ---- 37.50B 32.80A 37.50B 33.30 -3.20 36.50 1 1915 ---- 39.10B 34.10A 39.10B 34.80 -3.30 38.10 1920 ---- 40.80B 35.70A 40.80B 36.40 -3.40 39.80 1 1 1925 ---- 42.60B 37.10A 42.60B 38.00 -3.50 41.50 195 1930 ---- 44.30B 38.70A 44.30B 39.60 -3.60 43.20 1935 41.00 46.10B 40.40A 40.70A 41.30 -3.70 2 45.00 7 1940 ---- 48.00B 42.00A 48.00B 43.00 -3.90 46.90 1945 ---- 49.90B 43.80A 49.90B 44.80 -4.00 48.80 1 1950 ---- 52.00B 45.60A 52.00B 46.70 -4.10 50.80 1 260 1955 ---- 53.90B 47.50A 53.90B 48.60 -4.20 52.80 1960 ---- 56.00B 49.40A 56.00B 50.60 -4.30 54.90 1965 ---- 58.20B 51.30A 58.20B 52.60 -4.40 57.00 16 1970 ---- 60.40B 53.30A 60.40B 54.60 -4.60 59.20 1975 ---- 62.50B 55.50A 62.50B 56.80 -4.60 61.40 265 1980 ---- 64.80B 57.70A 64.80B 59.00 -4.70 63.70 5 1985 ---- 67.20B 59.90A 67.20B 61.20 -4.80 66.00 1 1990 ---- 69.70B 62.20A 69.70B 63.50 -4.90 68.40 1995 ---- 72.20B 64.50A 72.20B 65.90 -5.00 70.90 1 2000 68.30 75.00B 66.60A 67.00A 68.30 -5.10 88 73.40 215 2005 ---- 77.40B 69.20A 77.40B 70.70 -5.30 76.00 1 2010 ---- 80.10B 71.80A 80.10B 73.30 -5.30 78.60 49 2015 ---- 82.90B 74.20A 82.80B 75.80 -5.50 81.30 77 2020 ---- 85.70B 76.80A 85.60B 78.50 -5.50 84.00 8 2025 ---- 88.50B 79.50A 88.50B 81.20 -5.60 86.80 78 2030 ---- 91.40B 82.20A 91.40B 83.90 -5.70 89.60 4 2035 ---- 94.40B 85.00A 94.40B 86.70 -5.80 92.50 34 2040 ---- 97.40B 87.80A 97.40B 89.50 -6.00 95.50 2 2045 ---- 100.40B 90.60A 100.40B 92.40 -6.10 98.50 2050 ---- 103.50B 93.40A 103.50B 95.40 -6.10 101.50 148 2055 ---- 106.70B 96.40A 106.60B 98.40 -6.20 104.60 2060 ---- 109.90B 99.50A 109.80B 101.40 -6.40 107.80 30 2065 ---- 113.10B 102.60A 113.10B 104.50 -6.50 111.00 2070 ---- 116.40B 105.70A 116.40B 107.70 -6.50 114.20 5 10 2075 ---- 119.70B 108.90A 119.70B 110.90 -6.60 117.50 3 15 2080 ---- 123.10B 112.10A 123.10B 114.10 -6.70 120.80 2 2085 ---- 126.50B 115.30A 126.50B 117.40 -6.80 124.20 10 2090 ---- 130.00B 118.60A 130.00B 120.70 -6.90 127.60 2095 ---- 133.50B 121.90A 133.50B 124.10 -7.00 131.10 2100 ---- 137.10B 125.30A 137.00B 127.50 -7.10 134.60 12 48 2105 ---- 140.60B 128.70A 140.60B 131.00 -7.10 138.10 2110 ---- 144.30B 132.10A 144.20B 134.50 -7.20 141.70 2115 ---- 147.90B 135.60A 147.90B 138.00 -7.30 145.30 30 2120 ---- 151.60B 139.10A 151.60B 141.60 -7.40 149.00 2 2125 ---- 155.30B 142.70A 155.30B 145.20 -7.40 152.60 1 17 2130 ---- 159.10B 146.30A 159.10B 148.80 -7.60 156.40 2135 ---- 162.90B 149.90A 162.80B 152.50 -7.60 160.10 2140 ---- 166.70B 153.60A 166.70B 156.20 -7.70 163.90 2145 ---- 170.60B 157.30A 170.50B 160.00 -7.70 167.70 2150 ---- 174.50B 161.00A 174.40B 163.70 -7.90 171.60 4 2155 ---- 178.40B 164.80A 178.30B 167.60 -7.80 175.40 2160 ---- 182.40B 168.60A 182.30B 171.40 -8.00 179.40 2165 ---- 186.30B 172.50A 186.30B 175.30 -8.00 183.30 2170 ---- 190.30B 176.30A 190.30B 179.20 -8.10 187.30 2175 ---- 194.40B 180.20A 194.30B 183.10 -8.10 191.20 2 2180 ---- 198.40B 184.20A 198.40B 187.10 -8.20 195.30 2185 ---- 202.50B 188.10A 202.40B 191.10 -8.20 199.30 2190 ---- 206.60B 192.10A 206.60B 195.10 -8.30 203.40 2195 ---- 210.80B 196.10A 210.70B 199.10 -8.40 207.50 2200 ---- 214.90B 200.20A 214.80B 203.20 -8.40 211.60 1 2205 ---- 219.10B 204.20A 219.00B 207.30 -8.40 215.70 2210 ---- 223.30B 208.30A 223.20B 211.40 -8.50 219.90 2215 ---- 227.50B 212.40A 227.50B 215.60 -8.50 224.10 2220 ---- 231.80B 216.60A 231.70B 219.70 -8.60 228.30 2225 ---- 236.10B 220.70A 236.00B 223.90 -8.60 232.50 1 2230 ---- 240.30B 224.90A 240.30B 228.10 -8.70 236.80 2235 ---- 244.60B 229.10A 244.60B 232.40 -8.70 241.10 2240 ---- 249.00B 233.40A 248.90B 236.60 -8.80 245.40 2245 ---- 253.30B 237.60A 253.20B 240.90 -8.80 249.70 2250 ---- 257.70B 241.90A 257.60B 245.20 -8.80 254.00 2255 ---- 262.10B 246.20A 262.00B 249.50 -8.90 258.40 2260 ---- 266.50B 250.50A 266.40B 253.80 -8.90 262.70 2265 ---- 270.90B 254.80A 270.80B 258.20 -8.90 267.10 2270 ---- 275.30B 259.10A 275.20B 262.50 -9.00 271.50 2275 ---- 279.70B 263.50A 279.70B 266.90 -9.00 275.90 2280 ---- 284.20B 267.90A 284.10B 271.30 -9.10 280.40 2285 ---- 288.70B 272.30A 288.60B 275.70 -9.10 284.80 2290 ---- 293.20B 276.70A 293.10B 280.20 -9.10 289.30 2295 ---- 297.70B 281.10A 297.60B 284.60 -9.10 293.70 2300 ---- 302.20B 285.60A 302.10B 289.10 -9.10 298.20 1 2305 ---- 306.70B 290.00A 306.60B 293.60 -9.10 302.70 2310 ---- 311.30B 294.50A 311.20B 298.00 -9.30 307.30 2315 ---- 315.80B 299.00A 315.70B 302.50 -9.30 311.80 2320 ---- 320.40B 303.50A 320.30B 307.10 -9.20 316.30 2325 ---- 325.00B 308.00A 324.90B 311.60 -9.30 320.90 2330 ---- 329.60B 312.50A 329.50B 316.10 -9.30 325.40 2340 ---- 338.80B 321.60A 338.70B 325.30 -9.30 334.60 2350 ---- 348.10B 330.80A 348.00B 334.40 -9.40 343.80 1 2360 ---- 357.30B 339.90A 357.20B 343.60 -9.50 353.10 2370 ---- 366.70B 349.20A 366.60B 352.90 -9.50 362.40 2375 ---- 371.40B 353.80A 371.30B 357.50 -9.50 367.00 2380 ---- 376.10B 358.50A 376.00B 362.20 -9.50 371.70 2390 ---- 385.50B 367.80A 385.40B 371.50 -9.60 381.10 2400 ---- 394.90B 377.10A 394.80B 380.90 -9.60 390.50 1 2410 ---- 402.30B 386.50A 386.50A 390.30 -9.60 399.90 2420 ---- 411.80B 398.20A 398.20A 399.70 -9.70 409.40 2425 ---- 418.70B 400.60A 418.60B 404.40 -9.70 414.10 2430 ---- 421.00B 407.70A 407.70A 409.20 -9.70 418.90 2450 ---- 442.60B 424.40A 442.50B 428.20 -9.70 437.90 15 2475 ---- 466.70B 448.30A 466.50B 452.10 -9.80 461.90 2500 ---- 490.90B 472.30A 490.80B 476.20 -9.90 486.10 33 2525 ---- 515.30B 496.50A 515.10B 500.50 -9.90 510.40 1 2550 ---- 539.70B 520.80A 539.50B 524.90 -9.90 534.80 6 2575 ---- 564.30B 545.30A 564.10B 549.40 -10.00 559.40 2600 ---- 589.00B 569.80A 588.80B 574.00 -10.00 584.00 3 2625 ---- 613.70B 594.50A 613.50B 598.70 -10.10 608.80 2700 ---- 686.20B 668.80A 686.10B 673.50 -10.10 683.60 3000 ---- 985.90B 972.80A 972.80A 973.50 -10.10 983.60 1 3500 ---- 1485.60B 1472.50A 1472.50A 1473.50 -10.10 1483.60 4000 ---- 1985.00B 1972.60A 1972.60A 1973.50 -10.10 1983.60 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 2 1275 ---- ---- ---- ---- .20 .00 .20 37 1300 ---- ---- ---- ---- .20 .00 .20 1325 ---- ---- ---- ---- .30 .00 .30 1 1350 ---- ---- ---- ---- .30 .00 .30 50 1375 ---- ---- ---- ---- .40 .00 .40 1400 ---- ---- ---- ---- .50 .00 .50 1425 ---- ---- ---- ---- .70 .00 .70 1430 ---- ---- ---- ---- .70 .00 .70 1440 ---- ---- ---- ---- .70 -.10 .80 1450 ---- ---- ---- ---- .80 .00 .80 3 1460 ---- ---- ---- ---- .90 .00 .90 1 1470 ---- ---- ---- ---- 1.00 .00 1.00 1475 ---- ---- ---- ---- 1.00 -.10 1.10 1480 ---- ---- ---- ---- 1.10 .00 1.10 1 1490 ---- ---- ---- ---- 1.20 .00 1.20 2 1500 ---- ---- ---- ---- 1.30 .00 1.30 3 1510 ---- ---- ---- ---- 1.40 .00 1.40 3 1520 ---- ---- ---- ---- 1.50 -.10 1.60 1525 ---- ---- ---- ---- 1.60 .00 1.60 1530 ---- ---- ---- ---- 1.60 -.10 1.70 1535 ---- ---- ---- ---- 1.70 -.10 1.80 1540 ---- ---- ---- ---- 1.80 -.10 1.90 2 1545 ---- ---- ---- ---- 1.80 -.20 2.00 45 1550 ---- ---- ---- ---- 1.90 -.10 2.00 56 1555 ---- ---- ---- ---- 2.00 -.10 2.10 1560 ---- ---- ---- ---- 2.10 -.10 2.20 5 1565 ---- ---- ---- ---- 2.20 -.10 2.30 1570 ---- ---- ---- ---- 2.30 -.10 2.40 1575 ---- ---- ---- ---- 2.30 -.20 2.50 20 1580 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 1585 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1590 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1595 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1600 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 307 1605 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1610 ---- ---- 3.30A 3.30A 3.10 -.30 3.40 84 1615 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1620 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1625 ---- ---- 3.70A 3.70A 3.50 -.40 3.90 35 1630 ---- ---- 3.80A 3.80A 3.70 -.40 4.10 1635 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 1640 ---- ---- 4.20A 4.20A 4.00 -.40 4.40 1645 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 1650 ---- ---- 4.50A 4.50A 4.40 -.40 4.80 514 1655 ---- ---- 4.70A 4.70A 4.60 -.50 5.10 1660 ---- ---- 4.90A 4.90A 4.70 -.60 5.30 1665 ---- ---- 5.10A 5.10A 4.90 -.60 5.50 1670 ---- ---- 5.30A 5.30A 5.20 -.50 5.70 250 1675 ---- ---- 5.50A 5.50A 5.40 -.60 6.00 1680 ---- ---- 5.80A 5.80A 5.60 -.70 6.30 1685 ---- ---- 6.00A 6.00A 5.80 -.70 6.50 1690 ---- ---- 6.30A 6.30A 6.10 -.70 6.80 1695 ---- ---- 6.60A 6.60A 6.40 -.70 7.10 1700 ---- ---- 6.80A 6.80A 6.60 -.80 7.40 123 1705 ---- ---- 7.10A 7.10A 6.90 -.80 7.70 1710 ---- ---- 7.40A 7.40A 7.20 -.90 8.10 1715 ---- ---- 7.70A 7.70A 7.50 -.90 8.40 1720 ---- ---- 8.10A 8.10A 7.90 -.90 8.80 1725 ---- ---- 8.40A 8.40A 8.20 -1.00 9.20 22 1730 ---- ---- 8.80A 8.80A 8.60 -1.00 9.60 1735 ---- ---- 9.10A 9.10A 8.90 -1.10 10.00 1 1740 ---- ---- 9.50A 9.50A 9.30 -1.10 10.40 1745 ---- ---- 9.90A 9.90A 9.70 -1.10 10.80 588 1750 ---- ---- 10.30A 10.30A 10.10 -1.20 11.30 20 144 1755 ---- ---- 10.80A 10.80A 10.60 -1.20 11.80 1760 ---- ---- 11.20A 11.20A 11.10 -1.20 12.30 2 1765 ---- ---- 11.70A 11.70A 11.50 -1.30 12.80 1 1770 ---- ---- 12.20A 12.20A 12.00 -1.40 13.40 1775 ---- ---- 12.60A 12.60A 12.60 -1.30 13.90 16 1780 ---- ---- 13.30A 13.30A 13.10 -1.40 14.50 1785 ---- ---- 13.70A 13.70A 13.70 -1.50 15.20 1790 ---- ---- 14.30A 14.30A 14.30 -1.50 15.80 1795 ---- ---- 14.90A 14.90A 14.90 -1.60 16.50 1800 ---- 17.30B 15.50A 15.50A 15.60 -1.60 17.20 507 1805 ---- ---- 16.20A 16.20A 16.20 -1.70 17.90 1810 ---- ---- 16.80A 16.80A 16.90 -1.80 18.70 2 1815 ---- ---- 17.60A 17.60A 17.70 -1.80 19.50 1820 ---- 20.40B 18.30A 18.30A 18.50 -1.80 20.30 1825 ---- 21.40B 19.00A 21.40B 19.20 -2.00 21.20 665 1830 ---- 22.20B 19.90A 22.20B 20.10 -1.90 22.00 1835 ---- 23.20B 20.80A 23.20B 20.90 -2.10 23.00 1840 ---- 24.20B 21.60A 24.20B 21.80 -2.10 23.90 1845 ---- 25.30B 22.60A 25.30B 22.80 -2.20 25.00 1850 ---- 26.40B 23.50A 26.40B 23.80 -2.20 26.00 488 1855 ---- 27.50B 24.50A 27.50B 24.80 -2.30 27.10 1860 ---- 28.70B 25.50A 28.70B 25.80 -2.40 28.20 1865 ---- 30.00B 26.60A 30.00B 26.90 -2.50 29.40 1870 ---- 31.20B 27.70A 31.20B 28.10 -2.50 30.60 1875 ---- 32.60B 28.80A 32.60B 29.20 -2.70 31.90 1 8 1880 ---- 33.90B 30.10A 33.90B 30.50 -2.70 33.20 1885 ---- 35.30B 31.30A 35.30B 31.70 -2.90 34.60 50 1890 ---- 36.80B 32.60A 36.80B 33.10 -2.90 36.00 1895 ---- 38.30B 34.00A 38.30B 34.40 -3.00 37.40 1900 ---- 39.90B 35.30A 39.90B 35.80 -3.20 39.00 200 755 1905 ---- 41.50B 36.70A 41.50B 37.30 -3.20 40.50 6 1910 ---- 43.10B 38.20A 43.10B 38.80 -3.40 42.20 96 1915 ---- 44.80B 39.70A 44.80B 40.40 -3.40 43.80 13 1920 ---- 46.60B 41.30A 46.60B 42.00 -3.60 45.60 1 1925 ---- 48.40B 42.90A 48.40B 43.70 -3.60 47.30 180 1930 ---- 50.20B 44.60A 50.20B 45.40 -3.80 49.20 1935 ---- 52.10B 46.30A 52.10B 47.20 -3.80 51.00 1 1940 ---- 54.10B 48.10A 54.10B 49.00 -4.00 53.00 9 1945 ---- 56.00B 49.90A 56.00B 50.90 -4.00 54.90 1950 ---- 58.10B 51.80A 58.10B 52.80 -4.20 57.00 204 1955 ---- 60.20B 53.70A 60.20B 54.80 -4.30 59.10 12 1960 ---- 62.30B 55.70A 62.30B 56.80 -4.40 61.20 1965 ---- 64.50B 57.70A 64.50B 58.90 -4.50 63.40 1970 ---- 66.80B 59.80A 66.80B 61.00 -4.60 65.60 1975 ---- 69.10B 62.00A 69.10B 63.20 -4.70 67.90 14 1980 ---- 71.50B 64.20A 71.50B 65.50 -4.70 70.20 14 1985 ---- 74.00B 66.40A 74.00B 67.70 -4.90 72.60 24 1990 ---- 76.50B 68.70A 76.40B 70.10 -5.00 75.10 1995 ---- 79.00B 71.10A 79.00B 72.50 -5.10 77.60 2000 ---- 81.60B 73.30A 81.60B 74.90 -5.20 80.10 554 2005 ---- 84.30B 76.00A 84.30B 77.40 -5.30 82.70 2010 ---- 87.00B 78.80A 87.00B 80.00 -5.40 85.40 2015 ---- 89.70B 81.10A 89.70B 82.60 -5.50 88.10 2020 ---- 92.50B 83.70A 92.50B 85.20 -5.60 90.80 337 2025 ---- 95.40B 86.40A 95.40B 87.90 -5.70 93.60 30 2030 ---- 98.30B 89.30A 98.30B 90.70 -5.80 96.50 2035 ---- 101.20B 92.10A 101.20B 93.50 -5.90 99.40 2040 ---- 104.20B 94.90A 104.20B 96.40 -5.90 102.30 45 2045 ---- 107.30B 97.60A 107.30B 99.30 -6.00 105.30 2 2050 ---- 110.40B 100.40A 110.30B 102.20 -6.10 108.30 310 2055 ---- 113.50B 103.40A 113.50B 105.20 -6.20 111.40 107 2060 ---- 116.70B 106.50A 116.70B 108.30 -6.30 114.60 11 2065 ---- 119.90B 109.60A 119.90B 111.40 -6.30 117.70 144 2070 ---- 123.20B 112.80A 123.20B 114.50 -6.40 120.90 1 2075 ---- 126.50B 115.80A 126.50B 117.70 -6.50 124.20 100 2080 ---- 129.80B 119.20A 129.80B 120.90 -6.60 127.50 2 2085 ---- 133.20B 122.40A 133.20B 124.20 -6.60 130.80 1 2090 ---- 136.70B 125.60A 136.60B 127.50 -6.70 134.20 2095 ---- 140.10B 128.90A 140.10B 130.80 -6.80 137.60 2100 ---- 143.60B 132.20A 143.60B 134.20 -6.90 141.10 319 2105 ---- 147.20B 135.60A 147.10B 137.60 -7.00 144.60 210 2110 ---- 150.70B 139.00A 150.70B 141.10 -7.00 148.10 2115 ---- 154.30B 142.50A 154.30B 144.60 -7.10 151.70 2120 ---- 158.00B 146.00A 157.90B 148.10 -7.20 155.30 2125 ---- 161.70B 149.50A 161.60B 151.70 -7.30 159.00 2 2130 ---- 165.40B 153.00A 165.30B 155.30 -7.30 162.60 5 2135 ---- 169.10B 156.60A 169.10B 158.90 -7.40 166.30 2140 ---- 172.90B 160.30A 172.80B 162.60 -7.50 170.10 2145 ---- 176.70B 163.90A 176.60B 166.30 -7.50 173.80 2150 ---- 180.50B 167.60A 180.50B 170.00 -7.60 177.60 2155 ---- 184.40B 171.30A 184.30B 173.80 -7.60 181.40 2160 ---- 188.30B 175.10A 188.20B 177.60 -7.70 185.30 2165 ---- 192.20B 178.80A 192.10B 181.40 -7.80 189.20 2170 ---- 196.10B 182.70A 196.10B 185.20 -7.90 193.10 2175 ---- 200.10B 186.50A 200.00B 189.10 -7.90 197.00 14 2180 ---- 204.10B 190.40A 204.00B 193.00 -8.00 201.00 2185 ---- 208.10B 194.30A 208.00B 196.90 -8.10 205.00 2190 ---- 212.10B 198.20A 212.10B 200.90 -8.10 209.00 2195 ---- 216.20B 202.10A 216.10B 204.80 -8.20 213.00 2200 ---- 220.30B 206.10A 220.20B 208.80 -8.30 217.10 2 2205 ---- 224.40B 210.10A 224.30B 212.90 -8.30 221.20 2210 ---- 228.50B 214.10A 228.50B 216.90 -8.40 225.30 2215 ---- 232.70B 218.20A 232.60B 221.00 -8.40 229.40 2220 ---- 236.90B 222.20A 236.80B 225.10 -8.40 233.50 2225 ---- 241.10B 226.20A 241.00B 229.20 -8.50 237.70 2230 ---- 245.30B 230.40A 245.20B 233.30 -8.60 241.90 2235 ---- 249.50B 234.60A 249.40B 237.50 -8.60 246.10 2240 ---- 253.80B 238.70A 253.70B 241.70 -8.60 250.30 2245 ---- 258.00B 242.90A 258.00B 245.90 -8.60 254.50 2250 ---- 262.30B 247.10A 262.30B 250.10 -8.70 258.80 2255 ---- 266.60B 251.20A 266.60B 254.30 -8.80 263.10 2260 ---- 271.00B 255.50A 270.90B 258.60 -8.80 267.40 2265 ---- 275.30B 259.70A 275.20B 262.80 -8.90 271.70 2270 ---- 279.70B 264.10A 279.60B 267.10 -8.90 276.00 2275 ---- 284.00B 268.30A 284.00B 271.40 -8.90 280.30 2280 ---- 288.40B 272.70A 288.30B 275.80 -8.90 284.70 2285 ---- 292.80B 276.90A 292.80B 280.10 -9.00 289.10 2290 ---- 297.30B 281.30A 297.20B 284.50 -8.90 293.40 2295 ---- 301.70B 285.60A 301.60B 288.80 -9.00 297.80 2300 ---- 306.10B 290.00A 306.10B 293.20 -9.10 302.30 2305 ---- 310.60B 294.40A 310.50B 297.60 -9.10 306.70 2310 ---- 315.10B 298.80A 315.00B 302.10 -9.00 311.10 2315 ---- 319.60B 303.10A 319.50B 306.50 -9.10 315.60 2320 ---- 324.10B 307.70A 324.00B 310.90 -9.20 320.10 2325 ---- 328.60B 312.10A 328.50B 315.40 -9.20 324.60 2330 ---- 333.10B 316.60A 333.00B 319.90 -9.10 329.00 2340 ---- 342.20B 325.40A 342.10B 328.90 -9.20 338.10 2350 ---- 351.30B 334.40A 351.20B 337.90 -9.30 347.20 2360 ---- 360.50B 343.60A 360.40B 347.00 -9.30 356.30 2370 ---- 369.70B 352.70A 369.60B 356.10 -9.30 365.40 2375 ---- 374.40B 357.30A 374.30B 360.70 -9.30 370.00 2380 ---- 379.00B 361.80A 378.90B 365.30 -9.40 374.70 2390 ---- 388.30B 371.00A 388.20B 374.50 -9.40 383.90 2400 ---- 397.60B 380.20A 397.50B 383.70 -9.50 393.20 2410 ---- 407.00B 389.50A 406.90B 393.00 -9.50 402.50 2420 ---- 416.40B 398.80A 416.30B 402.30 -9.60 411.90 2425 ---- 421.10B 403.50A 421.00B 407.00 -9.60 416.60 2430 ---- 425.80B 408.10A 425.70B 411.70 -9.60 421.30 2450 ---- 444.70B 426.90A 444.60B 430.50 -9.60 440.10 3 2475 ---- 468.60B 450.60A 468.40B 454.20 -9.70 463.90 2500 476.80 492.50B 474.30A 492.40B 478.00 -9.80 2 487.80 22 2525 ---- 516.70B 498.30A 516.60B 502.10 -9.80 511.90 3 2550 ---- 540.90B 522.40A 540.80B 526.20 -9.90 536.10 2575 ---- 565.30B 546.60A 565.10B 550.50 -9.90 560.40 2600 ---- 589.80B 570.90A 589.60B 574.90 -10.00 584.90 2625 ---- 614.40B 595.40A 614.20B 599.40 -10.00 609.40 5 2700 ---- 688.60B 669.20A 688.40B 673.60 -10.10 683.70 2800 ---- 786.00B 772.50A 772.50A 773.50 -10.10 783.60 3000 ---- 985.80B 972.50A 972.50A 973.50 -10.10 983.60 3500 ---- 1484.30B 1471.80A 1471.80A 1473.50 -10.10 1483.60 4000 ---- 1984.70B 1972.70A 1972.70A 1973.50 -10.10 1983.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 -.10 .40 100 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .40 -.10 .50 40 1325 ---- ---- ---- ---- .50 -.10 .60 50 1350 ---- ---- ---- ---- .60 -.10 .70 30 1375 ---- ---- ---- ---- .70 -.10 .80 30 1400 ---- ---- ---- ---- .80 -.10 .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 ---- ---- ---- ---- 1.40 -.10 1.50 750 1480 ---- ---- ---- ---- 1.50 .00 1.50 1490 ---- ---- ---- ---- 1.60 .00 1.60 1500 ---- ---- ---- ---- 1.70 .00 1.70 1 231 1510 ---- ---- ---- ---- 1.80 -.10 1.90 85 1520 ---- ---- ---- ---- 1.90 -.10 2.00 82 1525 ---- ---- ---- ---- 2.00 -.10 2.10 1 1530 ---- ---- ---- ---- 2.10 -.10 2.20 1 1540 ---- ---- ---- ---- 2.20 -.20 2.40 2 1545 ---- ---- ---- ---- 2.30 -.20 2.50 1550 ---- ---- ---- ---- 2.40 -.20 2.60 24 1555 ---- ---- ---- ---- 2.50 -.20 2.70 1560 ---- ---- ---- ---- 2.60 -.20 2.80 1 1565 ---- ---- ---- ---- 2.70 -.20 2.90 1570 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 3 1575 ---- ---- ---- ---- 3.00 -.20 3.20 1580 ---- ---- ---- ---- 3.10 -.20 3.30 1585 ---- ---- 3.40A 3.40A 3.20 -.30 3.50 1590 ---- ---- 3.50A 3.50A 3.30 -.30 3.60 1595 ---- ---- 3.70A 3.70A 3.50 -.30 3.80 1600 ---- ---- 3.80A 3.80A 3.60 -.40 4.00 44 1605 ---- ---- 4.00A 4.00A 3.80 -.30 4.10 1610 ---- ---- 4.10A 4.10A 3.90 -.40 4.30 1 1615 ---- ---- 4.30A 4.30A 4.10 -.40 4.50 1620 ---- ---- 4.50A 4.50A 4.30 -.40 4.70 1625 ---- ---- 4.60A 4.60A 4.40 -.50 4.90 32 1630 ---- ---- 4.80A 4.80A 4.60 -.50 5.10 1635 ---- ---- 5.00A 5.00A 4.80 -.50 5.30 1640 ---- ---- 5.20A 5.20A 5.00 -.50 5.50 1645 ---- ---- 5.40A 5.40A 5.20 -.50 5.70 1650 5.40 5.40 5.40 5.70B 5.40 -.60 1 6.00 21 1655 ---- ---- 5.80A 5.80A 5.60 -.60 6.20 1660 ---- ---- 6.00A 6.00A 5.90 -.60 6.50 1665 ---- ---- 6.30A 6.30A 6.10 -.60 6.70 1670 ---- ---- 6.60A 6.60A 6.30 -.70 7.00 20 1675 ---- ---- 6.70A 6.70A 6.60 -.60 7.20 1680 ---- ---- 7.10A 7.10A 6.80 -.70 7.50 1685 ---- ---- 7.30A 7.30A 7.10 -.70 7.80 1690 ---- ---- 7.60A 7.60A 7.40 -.70 8.10 1695 ---- ---- 7.90A 7.90A 7.70 -.70 8.40 1700 ---- ---- 8.00A 8.00A 8.00 -.80 8.80 132 1705 ---- ---- 8.50A 8.50A 8.30 -.80 9.10 1710 ---- ---- 8.80A 8.80A 8.60 -.90 9.50 1 1715 ---- ---- 9.20A 9.20A 9.00 -.80 9.80 3 1720 ---- ---- 9.50A 9.50A 9.30 -.90 10.20 1725 ---- ---- 9.70A 9.70A 9.70 -.90 10.60 1730 ---- ---- 10.30A 10.30A 10.10 -.90 11.00 1735 ---- ---- 10.70A 10.70A 10.50 -.90 11.40 1 1740 ---- ---- 11.10A 11.10A 10.90 -1.00 11.90 1745 ---- ---- 11.50A 11.50A 11.30 -1.00 12.30 1 1750 12.40 12.40 11.70A 11.70A 11.80 -1.00 9 12.80 900 1755 ---- ---- 12.40A 12.40A 12.20 -1.10 13.30 1760 ---- ---- 12.90A 12.90A 12.70 -1.10 13.80 1765 ---- ---- 13.40A 13.40A 13.20 -1.20 14.40 1770 ---- ---- 13.90A 13.90A 13.80 -1.10 14.90 1775 ---- ---- 14.20A 14.20A 14.30 -1.20 15.50 43 1780 ---- ---- 15.00A 15.00A 14.90 -1.20 16.10 1785 ---- ---- 15.60A 15.60A 15.50 -1.30 16.80 50 1790 ---- ---- 16.20A 16.20A 16.10 -1.30 17.40 1795 ---- ---- 16.80A 16.80A 16.70 -1.40 18.10 1800 ---- ---- 17.20A 17.20A 17.40 -1.40 18.80 404 1805 ---- 19.60B 18.10A 18.10A 18.00 -1.50 19.50 1810 ---- 20.40B 18.80A 18.80A 18.80 -1.50 20.30 1815 ---- 21.20B 19.50A 19.50A 19.50 -1.60 21.10 1820 ---- 22.00B 20.30A 20.30A 20.30 -1.60 21.90 1825 ---- 22.90B 20.80A 20.80A 21.00 -1.80 22.80 1830 ---- 23.80B 21.90A 21.90A 21.90 -1.70 23.60 1835 ---- 24.80B 22.70A 22.70A 22.70 -1.90 24.60 1840 ---- 25.80B 23.60A 23.60A 23.60 -1.90 25.50 1845 ---- 26.80B 24.50A 24.50A 24.50 -2.00 26.50 1850 26.60 27.90B 25.00 27.90B 25.50 -2.00 30 27.50 50 1855 ---- 29.00B 26.30A 26.30A 26.40 -2.20 28.60 1860 ---- 30.10B 27.30A 27.30A 27.50 -2.20 29.70 1865 ---- 31.30B 28.30A 28.30A 28.50 -2.30 30.80 1870 ---- 32.50B 29.40A 29.40A 29.60 -2.40 32.00 1875 ---- 33.70B 30.30A 33.70B 30.70 -2.50 33.20 1880 ---- 35.00B 31.60A 31.60A 31.90 -2.60 34.50 1885 ---- 36.40B 32.80A 36.40B 33.10 -2.70 35.80 1890 ---- 37.80B 34.20A 34.20A 34.40 -2.70 37.10 2 1895 ---- 39.20B 35.40A 39.20B 35.70 -2.80 38.50 1900 ---- 40.70B 36.50A 40.70B 37.00 -2.90 39.90 517 1905 ---- 42.20B 38.20A 42.20B 38.40 -3.00 41.40 1 1910 ---- 43.80B 39.60A 43.80B 39.90 -3.10 43.00 1 1915 ---- 45.40B 41.00A 45.40B 41.40 -3.10 44.50 1920 ---- 47.00B 42.50A 47.00B 42.90 -3.30 46.20 1925 ---- 48.70B 43.80A 48.70B 44.60 -3.20 47.80 4 22 1930 ---- 50.50B 45.70A 50.50B 46.20 -3.40 49.60 1935 ---- 52.30B 47.30A 52.30B 47.90 -3.40 51.30 2 1940 ---- 54.20B 49.00A 54.20B 49.70 -3.50 53.20 1 1945 ---- 56.10B 50.60A 56.10B 51.50 -3.50 55.00 1950 ---- 58.00B 52.20A 58.00B 53.40 -3.60 57.00 106 1955 ---- 60.00B 54.20A 60.00B 55.30 -3.60 58.90 1960 ---- 62.00B 56.10A 62.00B 57.20 -3.70 60.90 1965 ---- 64.10B 58.00A 64.10B 59.20 -3.80 63.00 1970 ---- 66.30B 60.00A 66.30B 61.20 -3.90 65.10 1975 ---- 68.50B 61.90A 68.50B 63.30 -4.00 67.30 2 1980 ---- 70.70B 64.10A 70.70B 65.40 -4.10 69.50 1985 ---- 73.00B 66.20A 73.00B 67.60 -4.20 71.80 1990 ---- 75.40B 68.50A 75.40B 69.80 -4.30 74.10 1995 ---- 77.70B 70.80A 77.70B 72.00 -4.50 76.50 2000 ---- 80.20B 72.70A 80.20B 74.40 -4.50 78.90 40 2005 ---- 82.70B 75.40A 82.70B 76.70 -4.60 81.30 2010 ---- 85.20B 77.80A 85.20B 79.10 -4.70 83.80 2015 ---- 87.80B 80.20A 87.80B 81.50 -4.90 86.40 2020 ---- 90.50B 82.60A 90.50B 84.00 -5.00 89.00 2025 ---- 93.10B 84.80A 93.10B 86.60 -5.10 91.70 2030 ---- 95.90B 87.80A 95.90B 89.20 -5.20 94.40 2035 ---- 98.70B 90.40A 98.70B 91.80 -5.30 97.10 2040 ---- 101.50B 93.10A 101.50B 94.50 -5.40 99.90 2045 ---- 104.30B 95.80A 104.30B 97.20 -5.50 102.70 2050 ---- 107.30B 98.10A 107.30B 100.00 -5.60 105.60 9 2055 ---- 110.20B 101.30A 110.20B 102.80 -5.70 108.50 38 2060 ---- 113.20B 104.20A 113.20B 105.70 -5.80 111.50 2065 ---- 116.30B 107.00A 116.30B 108.60 -5.90 114.50 2070 ---- 119.40B 109.90A 119.40B 111.50 -6.00 117.50 30 2075 ---- 122.50B 112.60A 122.50B 114.50 -6.10 120.60 2080 ---- 125.70B 115.90A 125.70B 117.60 -6.10 123.70 2085 ---- 128.90B 118.90A 128.90B 120.60 -6.30 126.90 2090 ---- 132.10B 122.00A 132.10B 123.80 -6.30 130.10 2095 ---- 135.40B 125.10A 135.40B 126.90 -6.50 133.40 2100 ---- 138.70B 128.10A 138.70B 130.10 -6.50 136.60 10 2105 ---- 142.10B 131.50A 142.10B 133.40 -6.60 140.00 2110 ---- 145.50B 134.80A 145.50B 136.70 -6.60 143.30 2115 ---- 148.90B 138.00A 148.90B 140.00 -6.70 146.70 2120 ---- 152.40B 141.30A 152.40B 143.30 -6.80 150.10 2125 ---- 155.90B 144.60A 155.90B 146.70 -6.90 153.60 169 2130 ---- 159.40B 148.10A 159.40B 150.20 -6.90 157.10 2135 ---- 163.00B 151.50A 163.00B 153.60 -7.00 160.60 2140 ---- 166.60B 155.00A 166.60B 157.10 -7.10 164.20 2145 ---- 170.20B 158.40A 170.20B 160.60 -7.20 167.80 2150 ---- 173.90B 162.00A 173.90B 164.20 -7.20 171.40 2155 ---- 177.60B 165.50A 177.60B 167.80 -7.20 175.00 2160 ---- 181.30B 169.10A 181.30B 171.40 -7.30 178.70 2165 ---- 185.10B 172.70A 185.10B 175.10 -7.30 182.40 2170 ---- 188.90B 176.40A 188.90B 178.80 -7.40 186.20 2175 ---- 192.70B 180.00A 192.70B 182.50 -7.40 189.90 2180 ---- 196.50B 183.80A 196.50B 186.20 -7.50 193.70 2185 ---- 200.40B 187.50A 200.40B 190.00 -7.60 197.60 2190 ---- 204.20B 191.20A 204.20B 193.80 -7.60 201.40 2195 ---- 208.20B 195.00A 208.20B 197.60 -7.70 205.30 2200 ---- 212.10B 198.90A 212.10B 201.40 -7.80 209.20 2205 ---- 216.00B 202.70A 216.00B 205.30 -7.80 213.10 2210 ---- 220.00B 206.60A 220.00B 209.20 -7.80 217.00 2215 ---- 224.00B 210.40A 224.00B 213.10 -7.90 221.00 2220 ---- 228.00B 214.40A 228.00B 217.00 -8.00 225.00 2225 ---- 232.10B 218.30A 232.10B 221.00 -8.00 229.00 2230 ---- 236.10B 222.20A 236.10B 225.00 -8.00 233.00 2235 ---- 240.20B 226.20A 240.20B 229.00 -8.10 237.10 2240 ---- 244.30B 230.20A 244.30B 233.00 -8.20 241.20 2245 ---- 248.50B 234.20A 248.50B 237.10 -8.20 245.30 2250 ---- 252.60B 238.30A 252.60B 241.20 -8.20 249.40 2255 ---- 256.80B 242.40A 256.80B 245.30 -8.20 253.50 2260 ---- 261.00B 246.40A 261.00B 249.40 -8.30 257.70 2265 ---- 265.20B 250.50A 265.20B 253.50 -8.40 261.90 2270 ---- 269.40B 254.70A 269.40B 257.60 -8.40 266.00 2275 ---- 273.60B 258.80A 273.60B 261.80 -8.50 270.30 2280 ---- 277.90B 263.00A 277.90B 266.00 -8.50 274.50 2285 ---- 282.10B 267.20A 282.10B 270.20 -8.50 278.70 2290 ---- 286.40B 271.40A 286.40B 274.40 -8.60 283.00 2295 ---- 290.70B 275.60A 290.70B 278.70 -8.60 287.30 2300 ---- 295.00B 279.80A 295.00B 282.90 -8.60 291.50 2305 ---- 299.40B 284.00A 299.40B 287.20 -8.70 295.90 2310 ---- 303.70B 288.30A 303.70B 291.50 -8.70 300.20 2315 ---- 308.10B 292.60A 308.10B 295.80 -8.70 304.50 2320 ---- 312.40B 296.90A 312.40B 300.10 -8.80 308.90 2325 ---- 316.80B 301.20A 316.80B 304.40 -8.80 313.20 2330 ---- 321.20B 305.50A 321.20B 308.80 -8.80 317.60 2335 ---- 325.60B 309.90A 325.60B 313.10 -8.90 322.00 2340 ---- 330.10B 314.20A 330.10B 317.50 -8.90 326.40 2345 ---- 334.50B 318.60A 334.50B 321.90 -8.90 330.80 2350 ---- 339.00B 323.00A 339.00B 326.30 -8.90 335.20 2360 ---- 347.90B 331.80A 347.90B 335.10 -9.00 344.10 2370 ---- 356.90B 340.60A 356.90B 344.00 -9.10 353.10 2375 ---- 361.40B 345.10A 361.40B 348.50 -9.10 357.60 2380 ---- 365.90B 349.60A 365.90B 352.90 -9.20 362.10 2390 ---- 375.00B 358.50A 375.00B 361.90 -9.20 371.10 2400 ---- 384.20B 367.50A 384.10B 370.90 -9.30 380.20 2410 ---- 393.30B 376.60A 393.30B 380.00 -9.30 389.30 2420 ---- 402.50B 385.60A 402.50B 389.10 -9.30 398.40 2425 ---- 407.10B 390.20A 407.10B 393.70 -9.30 403.00 2430 ---- 411.70B 394.80A 411.70B 398.20 -9.40 407.60 2440 ---- 421.00B 403.90A 421.00B 407.40 -9.40 416.80 2450 ---- 430.30B 413.10A 430.30B 416.70 -9.40 426.10 2475 ---- 453.70B 436.30A 453.70B 439.80 -9.60 449.40 2500 ---- 477.30B 459.70A 477.30B 463.20 -9.60 472.80 2525 ---- 501.00B 483.20A 501.00B 486.80 -9.70 496.50 2550 ---- 524.90B 506.90A 524.90B 510.60 -9.70 520.30 2575 ---- 549.00B 530.80A 548.90B 534.50 -9.80 544.30 4 2600 ---- 573.20B 554.80A 573.10B 558.50 -9.90 568.40 10 2625 ---- 597.40B 578.90A 597.30B 582.70 -9.90 592.60 2750 ---- 720.30B 701.10A 720.20B 705.40 -10.00 715.40 8 2975 ---- ---- 933.30A 933.30A 930.20 -10.00 940.20 3000 ---- ---- 958.30A 958.30A 955.20 -10.00 965.20 3250 ---- ---- 1209.30A 1209.30A 1205.20 -10.00 1215.20 3500 ---- ---- 1460.30A 1460.30A 1455.20 -10.00 1465.20 4000 ---- ---- 1962.20A 1962.20A 1955.20 -10.00 1965.20 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .40 +.10 .30 1 1275 ---- ---- ---- ---- .50 +.20 .30 1300 ---- ---- ---- ---- .60 +.20 .40 1325 ---- ---- ---- ---- .70 +.20 .50 1350 ---- ---- ---- ---- .80 +.10 .70 1 1375 ---- ---- ---- ---- 1.00 +.20 .80 1400 ---- ---- ---- ---- 1.10 .00 1.10 1425 ---- ---- ---- ---- 1.30 .00 1.30 1440 ---- ---- ---- ---- 1.50 .00 1.50 1450 ---- ---- ---- ---- 1.60 .00 1.60 1460 ---- ---- ---- ---- 1.70 .00 1.70 1470 ---- ---- ---- ---- 1.80 -.10 1.90 1475 ---- ---- ---- ---- 1.90 .00 1.90 1480 ---- ---- ---- ---- 1.90 -.10 2.00 1490 ---- ---- ---- ---- 2.10 -.10 2.20 1500 ---- ---- ---- ---- 2.20 -.20 2.40 46 1510 ---- ---- ---- ---- 2.40 -.20 2.60 1520 ---- ---- ---- ---- 2.60 -.20 2.80 1525 ---- ---- ---- ---- 2.70 -.20 2.90 1530 ---- ---- ---- ---- 2.80 -.20 3.00 1540 ---- ---- ---- ---- 3.00 -.20 3.20 1545 ---- ---- 3.30A 3.30A 3.10 -.30 3.40 1550 ---- ---- 3.40A 3.40A 3.20 -.30 3.50 1555 ---- ---- ---- ---- 3.40 -.20 3.60 1560 ---- ---- 3.70A 3.70A 3.50 -.30 3.80 1565 ---- ---- 3.80A 3.80A 3.60 -.30 3.90 1570 ---- ---- 4.00A 4.00A 3.80 -.30 4.10 1575 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 1580 ---- ---- 4.30A 4.30A 4.10 -.30 4.40 1585 ---- ---- 4.40A 4.40A 4.20 -.40 4.60 1590 ---- ---- 4.60A 4.60A 4.40 -.30 4.70 1595 ---- ---- 4.80A 4.80A 4.60 -.30 4.90 1 1600 5.00 5.00 4.90A 5.00 4.70 -.40 12 5.10 200 1605 ---- ---- 5.10A 5.10A 4.90 -.40 5.30 1610 ---- ---- 5.30A 5.30A 5.10 -.40 5.50 1615 ---- ---- 5.50A 5.50A 5.30 -.40 5.70 1620 ---- ---- 5.70A 5.70A 5.50 -.40 5.90 1625 ---- ---- 5.90A 5.90A 5.70 -.40 6.10 1630 ---- ---- 6.10A 6.10A 5.90 -.50 6.40 1635 ---- ---- 6.30A 6.30A 6.20 -.40 6.60 1640 ---- ---- 6.60A 6.60A 6.40 -.40 6.80 1645 ---- ---- 6.90A 6.90A 6.60 -.50 7.10 1650 ---- ---- 7.10A 7.10A 6.90 -.50 7.40 1655 ---- ---- 7.40A 7.40A 7.20 -.40 7.60 1660 ---- ---- 7.70A 7.70A 7.40 -.50 7.90 1665 ---- ---- 7.90A 7.90A 7.70 -.50 8.20 1670 ---- ---- 8.20A 8.20A 8.00 -.50 8.50 1675 ---- ---- 8.50A 8.50A 8.30 -.50 8.80 1680 ---- ---- 8.80A 8.80A 8.60 -.60 9.20 1685 ---- ---- 9.10A 9.10A 8.90 -.60 9.50 1690 ---- ---- 9.50A 9.50A 9.20 -.70 9.90 1695 ---- ---- 9.80A 9.80A 9.60 -.60 10.20 1700 ---- ---- 10.10A 10.10A 9.90 -.70 10.60 630 1705 ---- ---- 10.50A 10.50A 10.30 -.70 11.00 1710 ---- ---- 10.90A 10.90A 10.70 -.70 11.40 1715 ---- ---- 11.30A 11.30A 11.10 -.70 11.80 1720 ---- ---- 11.70A 11.70A 11.50 -.80 12.30 1725 ---- ---- 12.10A 12.10A 11.90 -.80 12.70 1730 ---- ---- 12.50A 12.50A 12.30 -.90 13.20 1735 ---- ---- 13.00A 13.00A 12.80 -.90 13.70 1740 ---- ---- 13.50A 13.50A 13.20 -1.00 14.20 2 1745 ---- ---- 13.90A 13.90A 13.70 -1.00 14.70 1750 ---- ---- 14.50A 14.50A 14.20 -1.10 15.30 1755 ---- ---- 15.00A 15.00A 14.80 -1.10 15.90 1760 ---- ---- 15.50A 15.50A 15.30 -1.10 16.40 1765 ---- ---- 16.10A 16.10A 15.90 -1.20 17.10 1770 ---- ---- 16.70A 16.70A 16.50 -1.20 17.70 1775 ---- 18.50B 17.30A 17.30A 17.10 -1.20 18.30 1780 ---- ---- 17.90A 17.90A 17.70 -1.30 19.00 1785 ---- ---- 18.60A 18.60A 18.40 -1.30 19.70 1790 ---- ---- 19.20A 19.20A 19.10 -1.40 20.50 2 1795 ---- 21.30B 20.00A 20.00A 19.80 -1.40 21.20 1800 ---- 22.30B 20.70A 20.70A 20.50 -1.50 22.00 267 1805 ---- 22.90B 21.40A 21.40A 21.30 -1.50 22.80 1810 ---- 23.80B 22.20A 22.20A 22.10 -1.60 23.70 1815 ---- 24.70B 23.00A 23.00A 22.90 -1.70 24.60 1820 ---- 25.70B 23.90A 23.90A 23.70 -1.80 25.50 1825 ---- 26.80B 24.70A 24.70A 24.60 -1.80 26.40 31 1830 ---- 27.60B 25.70A 25.70A 25.50 -1.90 27.40 1835 ---- 28.70B 26.60A 26.60A 26.50 -1.90 28.40 1840 ---- 29.70B 27.60A 27.60A 27.50 -1.90 29.40 1845 ---- 30.90B 28.60A 28.60A 28.50 -2.00 30.50 1850 ---- 32.10B 29.50A 29.50A 29.50 -2.10 31.60 283 1855 ---- 33.20B 30.70A 30.70A 30.60 -2.20 32.80 1860 ---- 34.40B 31.80A 31.80A 31.70 -2.30 34.00 1865 ---- 35.70B 32.90A 32.90A 32.80 -2.40 35.20 1870 ---- 37.00B 34.10A 34.10A 34.00 -2.50 36.50 1875 ---- 38.40B 35.10A 35.10A 35.30 -2.50 37.80 31 1880 ---- 39.70B 36.50A 36.50A 36.50 -2.70 39.20 1885 ---- 41.10B 37.70A 37.70A 37.90 -2.70 40.60 1890 ---- 42.60B 39.10A 39.10A 39.20 -2.80 42.00 1895 ---- 44.10B 40.40A 40.40A 40.60 -2.90 43.50 1900 ---- 45.60B 41.70A 41.70A 42.10 -2.90 45.00 100 254 1905 ---- 47.20B 43.50A 43.50A 43.50 -3.10 46.60 1910 ---- 48.90B 44.90A 44.90A 45.10 -3.10 48.20 1915 ---- 50.60B 46.50A 46.50A 46.60 -3.30 49.90 1920 ---- 52.30B 48.10A 48.10A 48.30 -3.30 51.60 100 1925 ---- 54.10B 49.30A 49.30A 49.90 -3.40 53.30 21 1930 ---- 55.90B 51.30A 51.30A 51.60 -3.50 55.10 1935 ---- 57.80B 53.10A 53.10A 53.40 -3.50 56.90 1940 ---- 59.70B 54.80A 54.80A 55.20 -3.60 58.80 1945 ---- 61.60B 56.60A 56.60A 57.00 -3.70 60.70 1950 ---- 63.60B 58.10A 58.10A 58.90 -3.80 62.70 20 1955 ---- 65.60B 60.40A 60.40A 60.90 -3.80 64.70 1 1960 ---- 67.70B 62.30A 62.30A 62.80 -4.00 66.80 1965 ---- 69.90B 64.10A 64.10A 64.90 -4.00 68.90 1970 ---- 72.00B 66.20A 66.20A 66.90 -4.20 71.10 1975 ---- 74.30B 68.00A 68.00A 69.10 -4.20 73.30 7 1980 ---- 76.60B 70.40A 76.60B 71.20 -4.30 75.50 1985 ---- 78.90B 72.30A 78.90B 73.40 -4.40 77.80 1990 ---- 81.30B 74.90A 74.90A 75.70 -4.50 80.20 1995 ---- 83.70B 77.20A 77.20A 78.00 -4.60 82.60 2000 ---- 86.10B 79.00A 86.10B 80.30 -4.70 85.00 44 2005 ---- 88.70B 81.80A 88.70B 82.70 -4.80 87.50 2010 ---- 91.20B 84.20A 91.20B 85.10 -4.90 90.00 2015 ---- 93.80B 86.70A 93.80B 87.60 -5.00 92.60 2020 ---- 96.50B 89.10A 96.50B 90.10 -5.10 95.20 2025 ---- 99.10B 91.30A 99.10B 92.70 -5.10 97.80 2030 ---- 101.90B 94.20A 101.90B 95.30 -5.20 100.50 210 2035 ---- 104.70B 96.90A 104.70B 98.00 -5.30 103.30 2040 ---- 107.50B 99.50A 107.50B 100.70 -5.40 106.10 2045 ---- 110.40B 102.20A 110.40B 103.40 -5.50 108.90 2050 ---- 113.30B 104.60A 113.30B 106.20 -5.60 111.80 150 2055 ---- 116.20B 107.70A 116.20B 109.00 -5.70 114.70 2060 ---- 119.20B 110.60A 119.20B 111.90 -5.80 117.70 2065 ---- 122.30B 113.50A 122.30B 114.80 -5.90 120.70 2070 ---- 125.30B 116.40A 125.30B 117.80 -5.90 123.70 1 2075 ---- 128.40B 119.00A 128.40B 120.80 -6.00 126.80 1 2080 ---- 131.60B 122.30A 131.60B 123.80 -6.10 129.90 15 2085 ---- 134.80B 125.40A 134.80B 126.90 -6.10 133.00 2090 ---- 138.00B 128.40A 138.00B 130.00 -6.20 136.20 2095 ---- 141.30B 131.50A 141.30B 133.10 -6.30 139.40 2100 ---- 144.60B 134.50A 144.60B 136.30 -6.40 142.70 2105 ---- 147.90B 137.90A 147.90B 139.60 -6.40 146.00 2110 ---- 151.30B 141.10A 151.30B 142.80 -6.50 149.30 2115 ---- 154.70B 144.40A 154.70B 146.10 -6.60 152.70 2120 ---- 158.20B 147.70A 158.20B 149.50 -6.60 156.10 2125 ---- 161.60B 150.80A 161.60B 152.80 -6.70 159.50 2130 ---- 165.10B 154.30A 165.10B 156.20 -6.80 163.00 2135 ---- 168.70B 157.70A 168.70B 159.70 -6.80 166.50 2140 ---- 172.20B 161.20A 172.20B 163.10 -6.90 170.00 2145 ---- 175.80B 164.60A 175.80B 166.60 -7.00 173.60 2150 ---- 179.50B 168.10A 179.50B 170.10 -7.10 177.20 2155 ---- 183.10B 171.60A 183.10B 173.70 -7.10 180.80 2160 ---- 186.80B 175.20A 186.80B 177.30 -7.20 184.50 2165 ---- 190.50B 178.80A 190.50B 180.90 -7.20 188.10 2170 ---- 194.30B 182.40A 194.30B 184.50 -7.30 191.80 2175 ---- 198.00B 186.00A 198.00B 188.20 -7.40 195.60 2180 ---- 201.80B 189.70A 201.80B 191.90 -7.40 199.30 2185 ---- 205.60B 193.40A 205.60B 195.60 -7.50 203.10 2190 ---- 209.50B 197.10A 209.50B 199.40 -7.50 206.90 2195 ---- 213.30B 200.90A 213.30B 203.20 -7.60 210.80 2200 ---- 217.20B 204.70A 217.20B 207.00 -7.60 214.60 2205 ---- 221.10B 208.40A 221.10B 210.80 -7.70 218.50 2210 ---- 225.10B 212.30A 225.10B 214.60 -7.80 222.40 2215 ---- 229.00B 216.10A 229.00B 218.50 -7.80 226.30 2220 ---- 233.00B 220.00A 233.00B 222.40 -7.90 230.30 2225 ---- 237.00B 223.90A 237.00B 226.30 -7.90 234.20 2230 ---- 241.00B 227.80A 241.00B 230.30 -7.90 238.20 2235 ---- 245.00B 231.70A 245.00B 234.20 -8.00 242.20 2240 ---- 249.10B 235.70A 249.10B 238.20 -8.10 246.30 2245 ---- 253.20B 239.70A 253.20B 242.20 -8.10 250.30 2250 ---- 257.30B 243.60A 257.30B 246.20 -8.20 254.40 2255 ---- 261.40B 247.70A 261.40B 250.30 -8.20 258.50 2260 ---- 265.50B 251.70A 265.50B 254.30 -8.30 262.60 2265 ---- 269.60B 255.80A 269.60B 258.40 -8.30 266.70 2270 ---- 273.80B 259.80A 273.80B 262.50 -8.30 270.80 2275 ---- 278.00B 263.90A 278.00B 266.60 -8.40 275.00 2280 ---- 282.20B 268.00A 282.20B 270.70 -8.40 279.10 2285 ---- 286.40B 272.20A 286.40B 274.90 -8.40 283.30 2290 ---- 290.60B 276.30A 290.60B 279.10 -8.40 287.50 2295 ---- 294.90B 280.50A 294.90B 283.20 -8.50 291.70 2300 ---- 299.10B 284.60A 299.10B 287.40 -8.60 296.00 2305 ---- 303.40B 288.80A 303.40B 291.60 -8.60 300.20 2310 ---- 307.70B 293.00A 307.70B 295.90 -8.60 304.50 2315 ---- 312.00B 297.30A 312.00B 300.10 -8.70 308.80 2320 ---- 316.30B 301.50A 316.30B 304.40 -8.70 313.10 2325 ---- 320.70B 305.80A 320.70B 308.70 -8.70 317.40 2330 ---- 325.00B 310.00A 325.00B 313.00 -8.70 321.70 2335 ---- 329.40B 314.30A 329.40B 317.30 -8.70 326.00 2340 ---- 333.70B 318.60A 333.70B 321.60 -8.80 330.40 2345 ---- 338.10B 322.90A 338.10B 325.90 -8.80 334.70 2350 ---- 342.50B 327.30A 342.50B 330.30 -8.80 339.10 2360 ---- 351.40B 336.00A 351.40B 339.00 -8.90 347.90 2370 ---- 360.20B 344.70A 360.20B 347.80 -8.90 356.70 2375 ---- 364.70B 349.10A 364.70B 352.20 -8.90 361.10 2380 ---- 369.20B 353.50A 369.20B 356.60 -9.00 365.60 2390 ---- 378.10B 362.30A 378.10B 365.50 -9.00 374.50 2400 ---- 387.20B 371.20A 387.20B 374.40 -9.00 383.40 2410 ---- 396.20B 380.20A 396.20B 383.30 -9.10 392.40 2420 ---- 405.30B 389.20A 405.30B 392.30 -9.20 401.50 2425 ---- 409.90B 393.70A 409.90B 396.90 -9.10 406.00 2430 ---- 414.40B 398.20A 414.40B 401.40 -9.20 410.60 2440 ---- 423.60B 407.20A 423.60B 410.50 -9.20 419.70 2450 ---- 432.80B 416.30A 432.80B 419.60 -9.20 428.80 2475 ---- 456.00B 439.20A 456.00B 442.50 -9.40 451.90 2500 ---- 479.30B 462.40A 479.30B 465.70 -9.40 475.10 2525 ---- 502.80B 485.70A 502.80B 489.00 -9.50 498.50 2550 ---- 526.50B 509.20A 526.50B 512.60 -9.50 522.10 2575 ---- 550.30B 532.80A 550.30B 536.30 -9.60 545.90 2600 ---- 574.40B 556.60A 574.30B 560.10 -9.70 569.80 13 2625 ---- 598.50B 580.60A 598.40B 584.10 -9.70 593.80 2700 ---- 671.50B 653.00A 671.40B 656.80 -9.90 666.70 3000 ---- ---- 959.00A 959.00A 955.20 -10.00 965.20 3400 ---- ---- 1361.40A 1361.40A 1355.20 -10.00 1365.20 4000 ---- ---- 1964.10A 1964.10A 1955.20 -10.00 1965.20 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .40 -.10 .50 1275 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .60 -.10 .70 1325 ---- ---- ---- ---- .70 -.10 .80 1350 ---- ---- ---- ---- .90 -.10 1.00 1375 ---- ---- ---- ---- 1.10 -.10 1.20 1400 ---- ---- ---- ---- 1.30 -.10 1.40 1425 ---- ---- ---- ---- 1.60 -.10 1.70 1450 ---- ---- ---- ---- 1.90 -.10 2.00 1460 ---- ---- ---- ---- 2.10 -.10 2.20 1470 ---- ---- ---- ---- 2.20 -.10 2.30 1475 ---- ---- ---- ---- 2.30 -.10 2.40 1480 ---- ---- ---- ---- 2.40 -.10 2.50 1490 ---- ---- ---- ---- 2.60 -.10 2.70 1500 ---- ---- ---- ---- 2.80 -.10 2.90 1510 ---- ---- ---- ---- 3.00 -.10 3.10 1520 ---- ---- ---- ---- 3.20 -.10 3.30 1525 ---- ---- ---- ---- 3.30 -.10 3.40 1530 ---- ---- ---- ---- 3.50 -.10 3.60 1540 ---- ---- ---- ---- 3.70 -.20 3.90 1545 ---- ---- ---- ---- 3.80 -.20 4.00 1550 ---- ---- ---- ---- 4.00 -.20 4.20 1555 ---- ---- ---- ---- 4.10 -.20 4.30 1560 ---- ---- ---- ---- 4.30 -.20 4.50 1565 ---- ---- ---- ---- 4.40 -.20 4.60 1570 ---- ---- ---- ---- 4.60 -.20 4.80 1575 ---- ---- 4.90A 4.90A 4.80 -.20 5.00 1580 ---- ---- 5.10A 5.10A 4.90 -.30 5.20 1585 ---- ---- 5.30A 5.30A 5.10 -.30 5.40 1590 ---- ---- 5.50A 5.50A 5.30 -.30 5.60 1595 ---- ---- 5.70A 5.70A 5.50 -.30 5.80 1600 ---- ---- 5.90A 5.90A 5.70 -.30 6.00 1605 ---- ---- 6.10A 6.10A 5.90 -.30 6.20 1610 ---- ---- 6.30A 6.30A 6.10 -.40 6.50 1615 ---- ---- 6.50A 6.50A 6.30 -.40 6.70 1620 ---- ---- 6.70A 6.70A 6.50 -.40 6.90 1625 ---- ---- 6.90A 6.90A 6.70 -.50 7.20 1630 ---- ---- 7.20A 7.20A 6.90 -.50 7.40 1635 ---- ---- 7.50A 7.50A 7.20 -.50 7.70 1640 ---- ---- 7.80A 7.80A 7.40 -.60 8.00 1645 ---- ---- 8.00A 8.00A 7.70 -.60 8.30 1650 ---- ---- 8.30A 8.30A 8.00 -.50 8.50 1655 ---- ---- 8.60A 8.60A 8.20 -.60 8.80 1660 ---- ---- 8.90A 8.90A 8.50 -.70 9.20 1665 ---- ---- 9.20A 9.20A 8.80 -.70 9.50 1670 ---- ---- 9.50A 9.50A 9.10 -.70 9.80 1675 ---- ---- 9.80A 9.80A 9.40 -.70 10.10 1680 ---- ---- 10.10A 10.10A 9.80 -.70 10.50 1685 ---- ---- 10.40A 10.40A 10.10 -.70 10.80 1690 ---- ---- 10.80A 10.80A 10.40 -.80 11.20 1695 ---- ---- 11.10A 11.10A 10.80 -.80 11.60 1700 ---- ---- 11.50A 11.50A 11.20 -.80 12.00 1705 ---- ---- 11.90A 11.90A 11.60 -.80 12.40 1710 ---- ---- 12.30A 12.30A 12.00 -.80 12.80 1715 ---- ---- 12.70A 12.70A 12.40 -.80 13.20 1720 ---- ---- 13.10A 13.10A 12.80 -.90 13.70 1725 ---- ---- 13.60A 13.60A 13.20 -1.00 14.20 1730 ---- ---- 14.00A 14.00A 13.70 -.90 14.60 1735 ---- ---- 14.50A 14.50A 14.20 -.90 15.10 1740 ---- ---- 15.00A 15.00A 14.70 -1.00 15.70 1745 ---- ---- 15.50A 15.50A 15.20 -1.00 16.20 1750 ---- ---- 16.00A 16.00A 15.70 -1.10 16.80 1755 ---- ---- 16.50A 16.50A 16.20 -1.10 17.30 1760 ---- ---- 17.10A 17.10A 16.80 -1.10 17.90 1765 ---- ---- 17.70A 17.70A 17.40 -1.10 18.50 1770 ---- ---- 18.30A 18.30A 18.00 -1.20 19.20 1775 ---- ---- 18.90A 18.90A 18.60 -1.20 19.80 1780 ---- ---- 19.60A 19.60A 19.30 -1.20 20.50 1785 ---- ---- 20.20A 20.20A 19.90 -1.30 21.20 1790 ---- ---- 20.90A 20.90A 20.60 -1.40 22.00 1795 ---- ---- 21.60A 21.60A 21.40 -1.40 22.80 1800 ---- ---- 22.30A 22.30A 22.10 -1.50 23.60 1805 ---- ---- 23.10A 23.10A 22.90 -1.50 24.40 1810 ---- ---- 23.90A 23.90A 23.70 -1.50 25.20 1815 ---- ---- 24.70A 24.70A 24.50 -1.60 26.10 1820 ---- 27.10B 25.60A 25.60A 25.30 -1.70 27.00 1825 ---- ---- 26.50A 26.50A 26.20 -1.80 28.00 1830 ---- ---- 27.40A 27.40A 27.10 -1.90 29.00 1835 ---- ---- 28.30A 28.30A 28.00 -2.00 30.00 1840 ---- 31.10B 29.30A 29.30A 29.00 -2.00 31.00 1845 ---- 32.20B 30.30A 30.30A 30.00 -2.10 32.10 1850 ---- 33.30B 31.00A 31.00A 31.00 -2.20 33.20 1855 ---- 34.50B 32.30A 32.30A 32.10 -2.20 34.30 1860 ---- 35.70B 33.40A 33.40A 33.20 -2.30 35.50 1865 ---- 36.90B 34.50A 34.50A 34.30 -2.30 36.60 1870 ---- 38.20B 35.70A 35.70A 35.50 -2.40 37.90 1875 ---- 39.50B 36.90A 36.90A 36.70 -2.40 39.10 1880 ---- 40.80B 38.10A 38.10A 37.90 -2.50 40.40 1885 ---- 42.20B 39.40A 39.40A 39.20 -2.50 41.70 1890 ---- 43.60B 40.70A 40.70A 40.50 -2.60 43.10 1895 ---- 45.10B 42.00A 42.00A 41.80 -2.70 44.50 1900 ---- 46.60B 42.90A 42.90A 43.20 -2.70 45.90 1905 ---- 48.10B 44.80A 44.80A 44.70 -2.70 47.40 1910 ---- 49.70B 46.30A 46.30A 46.10 -2.80 48.90 1915 ---- 51.30B 47.70A 47.70A 47.70 -2.80 50.50 1920 ---- 53.00B 49.30A 49.30A 49.20 -2.90 52.10 1925 ---- 54.60B 50.80A 50.80A 50.80 -2.90 53.70 1930 ---- 56.40B 52.40A 52.40A 52.50 -2.90 55.40 1935 ---- 58.20B 54.10A 54.10A 54.20 -3.00 57.20 1940 ---- 60.00B 55.80A 55.80A 55.90 -3.00 58.90 1945 ---- 61.90B 57.50A 57.50A 57.70 -3.10 60.80 1950 ---- 63.80B 58.50A 58.50A 59.50 -3.10 62.60 1955 ---- 65.70B 61.10A 61.10A 61.40 -3.10 64.50 1960 ---- 67.70B 62.90A 62.90A 63.30 -3.20 66.50 1965 ---- 69.70B 64.80A 69.70B 65.20 -3.30 68.50 1970 ---- 71.80B 66.80A 71.80B 67.20 -3.30 70.50 1975 ---- 73.90B 68.70A 73.90B 69.20 -3.40 72.60 1980 ---- 76.10B 70.80A 76.10B 71.20 -3.60 74.80 1985 ---- 78.30B 72.80A 78.30B 73.30 -3.60 76.90 1990 ---- 80.50B 74.90A 80.50B 75.50 -3.70 79.20 1995 ---- 82.80B 77.10A 82.80B 77.70 -3.70 81.40 2000 ---- 85.20B 78.50A 78.50A 79.90 -3.90 83.80 2005 ---- 87.60B 81.50A 87.60B 82.10 -4.00 86.10 2010 ---- 90.00B 83.80A 90.00B 84.50 -4.00 88.50 2015 ---- 92.50B 86.10A 92.50B 86.80 -4.20 91.00 1 2020 ---- 95.00B 88.50A 95.00B 89.20 -4.30 93.50 2025 ---- 97.50B 90.90A 97.50B 91.60 -4.40 96.00 2030 ---- 100.10B 93.30A 100.10B 94.10 -4.50 98.60 2035 ---- 102.80B 95.80A 102.80B 96.60 -4.60 101.20 2040 ---- 105.40B 98.30A 105.40B 99.20 -4.70 103.90 2045 ---- 108.20B 100.90A 108.20B 101.80 -4.80 106.60 2050 ---- 110.90B 102.80A 110.90B 104.40 -4.90 109.30 2055 ---- 113.70B 106.10A 113.70B 107.10 -5.00 112.10 2060 ---- 116.60B 108.80A 116.60B 109.80 -5.10 114.90 2065 ---- 119.50B 111.60A 119.50B 112.60 -5.20 117.80 2070 ---- 122.40B 114.30A 122.40B 115.40 -5.30 120.70 2075 ---- 125.40B 117.10A 125.40B 118.20 -5.40 123.60 2080 ---- 128.40B 120.00A 128.40B 121.10 -5.50 126.60 2085 ---- 131.40B 122.90A 131.40B 124.00 -5.60 129.60 2090 ---- 134.50B 125.80A 134.50B 127.00 -5.70 132.70 2095 ---- 137.60B 128.80A 137.60B 130.00 -5.80 135.80 2100 ---- 140.80B 131.30A 140.80B 133.10 -5.80 138.90 2105 ---- 144.00B 134.80A 144.00B 136.10 -6.00 142.10 2110 ---- 147.20B 137.90A 147.20B 139.30 -6.00 145.30 2115 ---- 150.50B 141.00A 150.50B 142.40 -6.10 148.50 2120 ---- 153.80B 144.20A 153.80B 145.60 -6.20 151.80 2125 ---- 157.10B 147.30A 157.10B 148.80 -6.30 155.10 2130 ---- 160.40B 150.60A 160.40B 152.10 -6.30 158.40 2135 ---- 163.80B 153.80A 163.80B 155.40 -6.40 161.80 2140 ---- 167.30B 157.10A 167.30B 158.70 -6.50 165.20 2145 ---- 170.70B 160.40A 170.70B 162.10 -6.50 168.60 2150 ---- 174.20B 163.40A 174.20B 165.40 -6.70 172.10 2155 ---- 177.70B 167.20A 177.70B 168.90 -6.70 175.60 2160 ---- 181.30B 170.60A 181.30B 172.30 -6.80 179.10 2165 ---- 184.80B 174.00A 184.80B 175.80 -6.80 182.60 2170 ---- 188.50B 177.50A 188.50B 179.30 -6.90 186.20 2175 ---- 192.10B 181.00A 192.10B 182.80 -7.00 189.80 2180 ---- 195.70B 184.50A 195.70B 186.40 -7.00 193.40 2185 ---- 199.40B 188.10A 199.40B 190.00 -7.10 197.10 2190 ---- 203.10B 191.70A 203.10B 193.60 -7.20 200.80 2195 ---- 206.90B 195.30A 206.90B 197.20 -7.30 204.50 2200 ---- 210.60B 198.90A 210.60B 200.90 -7.30 208.20 2205 ---- 214.40B 202.60A 214.40B 204.60 -7.40 212.00 2210 ---- 218.20B 206.30A 218.20B 208.30 -7.50 215.80 2215 ---- 222.00B 210.00A 222.00B 212.10 -7.50 219.60 2220 ---- 225.90B 213.70A 225.90B 215.80 -7.60 223.40 2225 ---- 229.70B 217.50A 229.70B 219.60 -7.60 227.20 2230 ---- 233.60B 221.30A 233.60B 223.40 -7.70 231.10 2235 ---- 237.50B 225.10A 237.50B 227.20 -7.80 235.00 2240 ---- 241.50B 228.90A 241.50B 231.10 -7.80 238.90 2245 ---- 245.40B 232.70A 245.40B 235.00 -7.80 242.80 2250 ---- 249.40B 236.60A 249.40B 238.90 -7.90 246.80 2255 ---- 253.40B 240.50A 253.40B 242.80 -7.90 250.70 2260 ---- 257.40B 244.40A 257.40B 246.70 -8.00 254.70 2265 ---- 261.40B 248.40A 261.40B 250.70 -8.00 258.70 2270 ---- 265.50B 252.30A 265.50B 254.60 -8.10 262.70 2275 ---- 269.50B 256.30A 269.50B 258.60 -8.20 266.80 2280 ---- 273.60B 260.30A 273.60B 262.60 -8.20 270.80 2285 ---- 277.70B 264.30A 277.70B 266.70 -8.20 274.90 2290 ---- 281.80B 268.30A 281.80B 270.70 -8.30 279.00 2295 ---- 286.00B 272.30A 286.00B 274.80 -8.30 283.10 2300 ---- 290.10B 276.40A 290.10B 278.90 -8.30 287.20 2305 ---- 294.30B 280.50A 294.30B 283.00 -8.30 291.30 2310 ---- 298.50B 284.60A 298.50B 287.10 -8.40 295.50 2315 ---- 302.70B 288.70A 302.70B 291.20 -8.50 299.70 2320 ---- 306.90B 292.80A 306.90B 295.30 -8.50 303.80 2325 ---- 311.10B 296.90A 311.10B 299.50 -8.50 308.00 2330 ---- 315.30B 301.10A 315.30B 303.70 -8.60 312.30 2335 ---- 319.60B 305.30A 319.60B 307.90 -8.60 316.50 2340 ---- 323.80B 309.50A 323.80B 312.10 -8.60 320.70 2345 ---- 328.10B 313.70A 328.10B 316.30 -8.70 325.00 2350 ---- 332.40B 317.90A 332.40B 320.50 -8.70 329.20 2355 ---- 336.70B 322.10A 336.70B 324.80 -8.70 333.50 2360 ---- 341.10B 326.40A 341.10B 329.00 -8.80 337.80 2370 ---- 349.70B 334.90A 349.70B 337.60 -8.90 346.50 2375 ---- 354.10B 339.20A 354.10B 341.90 -8.90 350.80 2380 ---- 358.50B 343.50A 358.50B 346.20 -8.90 355.10 2390 ---- 367.20B 352.10A 367.20B 354.90 -9.00 363.90 2400 ---- 376.10B 360.80A 376.10B 363.60 -9.00 372.60 2410 ---- 384.90B 369.50A 384.90B 372.40 -9.10 381.50 2420 ---- 393.80B 378.30A 393.80B 381.20 -9.10 390.30 2425 ---- 398.30B 382.70A 398.30B 385.60 -9.20 394.80 2430 ---- 402.80B 387.10A 402.80B 390.10 -9.10 399.20 2440 ---- 411.80B 396.00A 411.80B 399.00 -9.20 408.20 2450 ---- 420.80B 404.90A 420.80B 407.90 -9.30 417.20 2460 ---- 429.90B 413.90A 429.90B 416.90 -9.30 426.20 2475 ---- 443.50B 427.40A 443.50B 430.40 -9.40 439.80 2500 ---- 466.50B 450.10A 466.50B 453.20 -9.50 462.70 2525 ---- 489.70B 473.00A 489.70B 476.20 -9.50 485.70 2550 ---- 513.00B 496.10A 513.00B 499.30 -9.70 509.00 2575 ---- 536.50B 519.40A 536.50B 522.70 -9.70 532.40 2600 ---- 560.10B 542.80A 560.10B 546.20 -9.80 556.00 2625 ---- 583.90B 566.40A 583.90B 569.90 -9.80 579.70 2650 ---- 607.90B 590.10A 607.90B 593.70 -9.90 603.60 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 ---- ---- ---- ---- .10 -.10 .20 1090 ---- ---- ---- ---- .20 .00 .20 1100 ---- ---- ---- ---- .20 .00 .20 1110 ---- ---- ---- ---- .20 .00 .20 1120 ---- ---- ---- ---- .20 .00 .20 1125 ---- ---- ---- ---- .20 .00 .20 1130 ---- ---- ---- ---- .20 -.10 .30 1140 ---- ---- ---- ---- .30 .00 .30 1150 ---- ---- ---- ---- .30 .00 .30 1160 ---- ---- ---- ---- .30 .00 .30 1170 ---- ---- ---- ---- .30 -.10 .40 1175 ---- ---- ---- ---- .30 -.10 .40 1180 ---- ---- ---- ---- .40 .00 .40 1190 ---- ---- ---- ---- .40 .00 .40 1195 ---- ---- ---- ---- .40 .00 .40 1200 ---- ---- ---- ---- .40 .00 .40 1205 ---- ---- ---- ---- .40 -.10 .50 1210 ---- ---- ---- ---- .40 -.10 .50 1215 ---- ---- ---- ---- .50 .00 .50 1220 ---- ---- ---- ---- .50 .00 .50 1225 ---- ---- ---- ---- .50 .00 .50 1230 ---- ---- ---- ---- .50 -.10 .60 1235 ---- ---- ---- ---- .50 -.10 .60 1240 ---- ---- ---- ---- .60 .00 .60 1245 ---- ---- ---- ---- .60 .00 .60 1250 ---- ---- ---- ---- .60 .00 .60 1255 ---- ---- ---- ---- .60 -.10 .70 1260 ---- ---- ---- ---- .70 .00 .70 1265 ---- ---- ---- ---- .70 .00 .70 1270 ---- ---- ---- ---- .70 .00 .70 1275 ---- ---- ---- ---- .70 -.10 .80 1280 ---- ---- ---- ---- .80 .00 .80 1285 ---- ---- ---- ---- .80 .00 .80 1290 ---- ---- ---- ---- .80 -.10 .90 1295 ---- ---- ---- ---- .80 -.10 .90 1300 ---- ---- ---- ---- .90 .00 .90 1000 1305 ---- ---- ---- ---- .90 -.10 1.00 1310 ---- ---- ---- ---- .90 -.10 1.00 1315 ---- ---- ---- ---- 1.00 .00 1.00 1320 ---- ---- ---- ---- 1.00 -.10 1.10 1325 ---- ---- ---- ---- 1.10 .00 1.10 1330 ---- ---- ---- ---- 1.10 .00 1.10 1335 ---- ---- ---- ---- 1.10 -.10 1.20 1340 ---- ---- ---- ---- 1.20 .00 1.20 1345 ---- ---- ---- ---- 1.20 -.10 1.30 1350 ---- ---- ---- ---- 1.30 .00 1.30 1355 ---- ---- ---- ---- 1.30 -.10 1.40 1360 ---- ---- ---- ---- 1.30 -.10 1.40 1365 ---- ---- ---- ---- 1.40 .00 1.40 1370 ---- ---- ---- ---- 1.40 -.10 1.50 1375 ---- ---- ---- ---- 1.50 -.10 1.60 1380 ---- ---- ---- ---- 1.50 -.10 1.60 1385 ---- ---- ---- ---- 1.60 -.10 1.70 1390 ---- ---- ---- ---- 1.70 .00 1.70 1395 ---- ---- ---- ---- 1.70 -.10 1.80 1400 ---- ---- ---- ---- 1.80 .00 1.80 1405 ---- ---- ---- ---- 1.80 -.10 1.90 1410 ---- ---- ---- ---- 1.90 -.10 2.00 1415 ---- ---- ---- ---- 2.00 .00 2.00 1420 ---- ---- ---- ---- 2.00 -.10 2.10 1425 ---- ---- ---- ---- 2.10 -.10 2.20 1430 ---- ---- ---- ---- 2.20 -.10 2.30 1435 ---- ---- ---- ---- 2.30 .00 2.30 1440 ---- ---- ---- ---- 2.30 -.10 2.40 1445 ---- ---- ---- ---- 2.40 -.10 2.50 1450 ---- ---- ---- ---- 2.50 -.10 2.60 1455 ---- ---- ---- ---- 2.60 -.10 2.70 1460 ---- ---- ---- ---- 2.70 -.10 2.80 1465 ---- ---- ---- ---- 2.80 -.10 2.90 1470 ---- ---- ---- ---- 2.90 -.10 3.00 1475 ---- ---- ---- ---- 3.00 -.10 3.10 1480 ---- ---- ---- ---- 3.10 -.10 3.20 1485 ---- ---- ---- ---- 3.20 -.10 3.30 1490 ---- ---- ---- ---- 3.30 -.20 3.50 1495 ---- ---- ---- ---- 3.40 -.20 3.60 1500 ---- ---- ---- ---- 3.50 -.20 3.70 113 1505 ---- ---- ---- ---- 3.60 -.20 3.80 1510 ---- ---- ---- ---- 3.80 -.20 4.00 1515 ---- ---- ---- ---- 3.90 -.20 4.10 1520 ---- ---- ---- ---- 4.00 -.30 4.30 1525 ---- ---- ---- ---- 4.20 -.20 4.40 1530 ---- ---- ---- ---- 4.30 -.30 4.60 1535 ---- ---- ---- ---- 4.50 -.20 4.70 1540 ---- ---- ---- ---- 4.60 -.30 4.90 1545 ---- ---- ---- ---- 4.80 -.30 5.10 1550 ---- ---- ---- ---- 5.00 -.20 5.20 1555 ---- ---- ---- ---- 5.10 -.30 5.40 1560 ---- ---- ---- ---- 5.30 -.30 5.60 1565 ---- ---- ---- ---- 5.50 -.30 5.80 1570 ---- ---- ---- ---- 5.70 -.30 6.00 2 2 1575 ---- ---- ---- ---- 5.90 -.30 6.20 1580 ---- ---- ---- ---- 6.10 -.30 6.40 1585 ---- ---- 6.60A 6.60A 6.30 -.40 6.70 1590 ---- ---- ---- ---- 6.50 -.40 6.90 1595 ---- ---- ---- ---- 6.70 -.40 7.10 1600 ---- ---- 7.30A 7.30A 7.00 -.40 7.40 436 1605 ---- ---- 7.50A 7.50A 7.20 -.40 7.60 1610 ---- ---- ---- ---- 7.50 -.40 7.90 1615 ---- ---- ---- ---- 7.70 -.40 8.10 1620 ---- ---- ---- ---- 8.00 -.40 8.40 1625 ---- ---- ---- ---- 8.20 -.50 8.70 1630 ---- ---- ---- ---- 8.50 -.50 9.00 1635 ---- ---- 9.20A 9.20A 8.80 -.50 9.30 1640 ---- ---- 9.50A 9.50A 9.10 -.50 9.60 1645 ---- ---- 9.80A 9.80A 9.40 -.50 9.90 1650 9.30 9.80B 9.30 9.80B 9.70 -.60 1 10.30 1 1655 ---- ---- 10.50A 10.50A 10.00 -.60 10.60 1660 ---- ---- 10.80A 10.80A 10.40 -.50 10.90 1665 ---- ---- 11.10A 11.10A 10.70 -.60 11.30 1670 ---- ---- 11.50A 11.50A 11.00 -.70 11.70 1675 ---- ---- 11.80A 11.80A 11.40 -.70 12.10 100 1680 ---- ---- 12.20A 12.20A 11.80 -.70 12.50 1685 ---- ---- 12.60A 12.60A 12.20 -.70 12.90 1690 ---- ---- 13.00A 13.00A 12.60 -.70 13.30 1695 ---- ---- 13.40A 13.40A 13.00 -.70 13.70 1700 ---- ---- 13.80A 13.80A 13.40 -.80 14.20 1705 ---- ---- 14.30A 14.30A 13.80 -.90 14.70 1710 ---- ---- 14.70A 14.70A 14.30 -.80 15.10 1715 ---- ---- 15.20A 15.20A 14.70 -.90 15.60 1720 ---- ---- 15.70A 15.70A 15.20 -.90 16.10 1725 ---- ---- 16.20A 16.20A 15.70 -1.00 16.70 1730 ---- ---- 16.70A 16.70A 16.20 -1.00 17.20 1735 ---- ---- 17.20A 17.20A 16.80 -1.00 17.80 1740 ---- ---- 17.80A 17.80A 17.30 -1.10 18.40 1745 ---- ---- 18.40A 18.40A 17.90 -1.10 19.00 1750 ---- ---- 18.90A 18.90A 18.50 -1.10 19.60 251 1755 ---- ---- 19.60A 19.60A 19.10 -1.20 20.30 1760 ---- ---- 20.20A 20.20A 19.70 -1.20 20.90 1765 ---- ---- 20.80A 20.80A 20.30 -1.30 21.60 1770 ---- ---- 21.50A 21.50A 21.00 -1.30 22.30 1775 ---- ---- 22.20A 22.20A 21.70 -1.40 23.10 1780 ---- ---- 22.90A 22.90A 22.40 -1.50 23.90 1785 ---- ---- 23.70A 23.70A 23.20 -1.40 24.60 1790 ---- ---- 24.40A 24.40A 23.90 -1.60 25.50 1795 ---- ---- 25.20A 25.20A 24.70 -1.60 26.30 1800 ---- ---- 26.10A 26.10A 25.50 -1.70 27.20 300 1805 ---- ---- 26.90A 26.90A 26.40 -1.70 28.10 1810 ---- ---- 27.80A 27.80A 27.30 -1.70 29.00 1815 ---- ---- 28.70A 28.70A 28.20 -1.80 30.00 1820 ---- ---- 29.60A 29.60A 29.10 -1.80 30.90 1825 ---- ---- 30.50A 30.50A 30.10 -1.90 32.00 1830 ---- ---- 31.60A 31.60A 31.10 -1.90 33.00 1835 ---- ---- 32.60A 32.60A 32.10 -2.00 34.10 1840 ---- ---- 33.60A 33.60A 33.10 -2.10 35.20 1845 ---- ---- 34.70A 34.70A 34.20 -2.10 36.30 1850 ---- 37.60B 35.70A 35.70A 35.30 -2.20 37.50 170 1855 ---- 38.80B 37.00A 37.00A 36.50 -2.20 38.70 1860 ---- 40.10B 38.10A 38.10A 37.70 -2.30 40.00 1865 ---- 41.40B 39.30A 39.30A 38.90 -2.40 41.30 1870 ---- 42.70B 40.60A 40.60A 40.20 -2.40 42.60 1875 ---- 44.10B 41.70A 41.70A 41.40 -2.50 43.90 1880 ---- 45.50B 43.00A 43.00A 42.80 -2.50 45.30 75 1885 ---- 47.00B 44.50A 44.50A 44.10 -2.60 46.70 1890 ---- 48.50B 45.70A 45.70A 45.50 -2.70 48.20 350 350 1895 ---- 50.00B 47.30A 47.30A 46.90 -2.80 49.70 1900 ---- 51.50B 48.50A 48.50A 48.40 -2.80 51.20 1 1905 ---- 53.20B 50.30A 50.30A 49.90 -2.90 52.80 1910 ---- 54.80B 51.80A 51.80A 51.40 -3.00 54.40 1915 ---- 56.50B 53.40A 53.40A 53.00 -3.00 56.00 1920 ---- 58.20B 55.00A 55.00A 54.60 -3.10 57.70 1925 ---- 60.00B 56.30A 56.30A 56.30 -3.10 59.40 1930 ---- 61.80B 58.30A 58.30A 58.00 -3.20 61.20 1935 ---- 63.60B 60.00A 60.00A 59.70 -3.30 63.00 1940 ---- 65.50B 61.80A 61.80A 61.50 -3.30 64.80 1945 ---- 67.40B 63.60A 63.60A 63.30 -3.40 66.70 1950 ---- 69.40B 65.10A 65.10A 65.10 -3.50 68.60 100 1955 ---- 71.40B 67.30A 67.30A 67.00 -3.60 70.60 1960 ---- 73.40B 69.20A 69.20A 68.90 -3.70 72.60 1965 ---- 75.50B 71.10A 71.10A 70.90 -3.80 74.70 1970 ---- 77.60B 72.80A 72.80A 72.90 -3.80 76.70 100 1975 ---- 79.80B 74.90A 74.90A 75.00 -3.90 78.90 1980 ---- 82.00B 77.00A 77.00A 77.00 -4.00 81.00 1985 ---- 84.20B 79.10A 79.10A 79.20 -4.00 83.20 1990 ---- 86.50B 81.50A 81.50A 81.30 -4.20 85.50 1995 ---- 88.80B 83.70A 83.70A 83.60 -4.20 87.80 2000 ---- 91.20B 85.70A 85.70A 85.80 -4.30 90.10 130 2005 ---- 93.60B 88.20A 88.20A 88.10 -4.40 92.50 2010 ---- 96.10B 90.30A 90.30A 90.40 -4.50 94.90 220 2015 ---- 98.50B 92.80A 92.80A 92.80 -4.50 97.30 2020 ---- 101.10B 95.00A 95.00A 95.20 -4.60 99.80 2025 ---- 103.60B 97.50A 97.50A 97.70 -4.70 102.40 2030 ---- 106.30B 100.10A 100.10A 100.20 -4.80 105.00 2035 ---- 108.90B 102.60A 102.60A 102.70 -4.90 107.60 2040 ---- 111.60B 105.10A 105.10A 105.30 -4.90 110.20 50 2045 ---- 114.30B 107.80A 107.80A 107.90 -5.00 112.90 2050 ---- 117.10B 110.30A 110.30A 110.60 -5.10 115.70 2055 ---- 119.90B 113.00A 113.00A 113.30 -5.10 118.40 2060 ---- 122.70B 115.70A 115.70A 116.00 -5.20 121.20 2065 ---- 125.60B 118.50A 118.50A 118.80 -5.30 124.10 2070 ---- 128.50B 121.30A 121.30A 121.60 -5.40 127.00 2075 ---- 131.50B 124.10A 124.10A 124.40 -5.50 129.90 2080 ---- 134.50B 126.90A 126.90A 127.30 -5.60 132.90 2085 ---- 137.50B 129.80A 129.80A 130.30 -5.60 135.90 2090 ---- 140.60B 132.70A 132.70A 133.20 -5.70 138.90 2095 ---- 143.70B 135.70A 135.70A 136.20 -5.80 142.00 2100 ---- 146.80B 138.70A 138.70A 139.30 -5.80 145.10 2 2105 ---- 150.00B 141.70A 141.70A 142.30 -6.00 148.30 2110 ---- 153.20B 144.80A 144.80A 145.40 -6.00 151.40 120 2115 ---- 156.40B 147.90A 147.90A 148.60 -6.00 154.60 2120 ---- 159.70B 151.00A 151.00A 151.70 -6.20 157.90 2125 ---- 163.00B 154.20A 154.20A 154.90 -6.30 161.20 2130 ---- 166.30B 157.40A 157.40A 158.20 -6.30 164.50 2135 ---- 169.70B 160.60A 160.60A 161.40 -6.40 167.80 2140 ---- 173.10B 163.90A 163.90A 164.70 -6.50 171.20 2145 ---- 176.50B 167.10A 167.10A 168.10 -6.50 174.60 2150 ---- 179.90B 170.50A 170.50A 171.40 -6.60 178.00 2155 ---- 183.40B 173.80A 173.80A 174.80 -6.70 181.50 2160 ---- 186.90B 177.10A 177.10A 178.20 -6.80 185.00 2165 ---- 190.50B 180.60A 180.60A 181.70 -6.80 188.50 2170 ---- 194.00B 184.00A 184.00A 185.20 -6.80 192.00 2175 ---- 197.60B 187.50A 187.50A 188.60 -7.00 195.60 2180 ---- 201.20B 191.00A 191.00A 192.20 -7.00 199.20 2185 ---- 204.90B 194.50A 194.50A 195.70 -7.10 202.80 2190 ---- 208.50B 198.10A 198.10A 199.30 -7.20 206.50 2195 ---- 212.20B 201.60A 201.60A 202.90 -7.20 210.10 2200 ---- 215.90B 205.20A 205.20A 206.50 -7.30 213.80 2205 ---- 219.70B 208.90A 208.90A 210.20 -7.40 217.60 2210 ---- 223.40B 212.50A 212.50A 213.80 -7.50 221.30 2215 ---- 227.20B 216.20A 216.20A 217.50 -7.60 225.10 2220 ---- 231.00B 219.90A 219.90A 221.30 -7.60 228.90 2225 ---- 234.90B 223.60A 223.60A 225.00 -7.70 232.70 2230 ---- 238.70B 227.30A 227.30A 228.80 -7.70 236.50 2235 ---- 242.60B 231.10A 231.10A 232.60 -7.70 240.30 2240 ---- 246.50B 234.90A 234.90A 236.40 -7.80 244.20 2245 ---- 250.40B 238.70A 238.70A 240.20 -7.90 248.10 2250 ---- 254.30B 242.50A 242.50A 244.00 -8.00 252.00 2255 ---- 258.20B 246.40A 246.40A 247.90 -8.00 255.90 2260 ---- 262.20B 250.20A 250.20A 251.80 -8.10 259.90 2265 ---- 266.20B 254.10A 254.10A 255.70 -8.10 263.80 2270 ---- 270.20B 258.00A 258.00A 259.70 -8.10 267.80 2275 ---- 274.20B 262.00A 262.00A 263.60 -8.20 271.80 2280 ---- 278.20B 265.90A 278.20B 267.60 -8.20 275.80 2285 ---- 282.30B 269.90A 269.90A 271.60 -8.30 279.90 2290 ---- 286.40B 273.80A 286.40B 275.60 -8.30 283.90 2295 ---- 290.40B 277.80A 277.80A 279.60 -8.40 288.00 2300 ---- 294.50B 281.90A 281.90A 283.60 -8.50 292.10 2305 ---- 298.70B 285.90A 285.90A 287.70 -8.50 296.20 2310 ---- 302.80B 289.90A 289.90A 291.80 -8.50 300.30 2315 ---- 306.90B 294.00A 306.90B 295.90 -8.50 304.40 2320 ---- 311.10B 298.10A 311.10B 300.00 -8.50 308.50 2325 ---- 315.30B 302.20A 315.30B 304.10 -8.60 312.70 2330 ---- 319.50B 306.30A 319.50B 308.30 -8.50 316.80 2335 ---- 323.70B 310.40A 323.70B 312.40 -8.60 321.00 2340 ---- 327.90B 314.50A 327.90B 316.60 -8.60 325.20 2345 ---- 332.10B 318.70A 332.10B 320.80 -8.60 329.40 2350 ---- 336.40B 322.90A 336.40B 325.00 -8.60 333.60 2355 ---- 340.60B 327.00A 340.60B 329.20 -8.70 337.90 2360 ---- 344.90B 331.20A 344.90B 333.40 -8.70 342.10 2370 ---- 353.50B 339.70A 353.50B 341.90 -8.80 350.70 2375 ---- 357.80B 343.90A 357.80B 346.20 -8.80 355.00 2380 ---- 362.10B 348.20A 362.10B 350.50 -8.70 359.20 2390 ---- 370.80B 356.70A 370.80B 359.10 -8.80 367.90 2400 ---- 379.50B 365.30A 379.50B 367.70 -8.90 376.60 2410 ---- 388.30B 373.90A 388.30B 376.40 -8.90 385.30 2420 ---- 397.10B 382.60A 397.10B 385.10 -8.90 394.00 2425 ---- 401.60B 387.00A 401.60B 389.50 -8.90 398.40 2430 ---- 406.00B 391.40A 406.00B 393.90 -8.90 402.80 2440 ---- 414.90B 400.10A 414.90B 402.70 -9.00 411.70 2450 ---- 423.80B 408.90A 423.80B 411.60 -9.00 420.60 2460 ---- 432.80B 417.80A 432.80B 420.50 -9.00 429.50 2475 ---- 446.40B 431.20A 446.40B 433.90 -9.10 443.00 2500 462.80 469.10B 453.60A 459.20A 456.40 -9.20 10 465.60 2525 ---- 492.00B 476.30A 492.00B 479.10 -9.30 488.40 2550 ---- 515.20B 499.20A 515.20B 502.10 -9.30 511.40 2575 ---- 538.50B 522.30A 538.50B 525.20 -9.30 534.50 2600 ---- 562.00B 545.50A 562.00B 548.50 -9.40 557.90 2625 ---- 585.60B 568.90A 585.60B 571.90 -9.50 581.40 2650 ---- 609.30B 592.50A 609.30B 595.50 -9.60 605.10 2800 ---- 754.30B 736.40A 754.30B 739.80 -9.90 749.70 2950 ---- 902.60B 883.60A 902.50B 887.90 -10.20 898.10 3000 ---- 952.70B 933.50A 952.60B 937.90 -10.20 948.10 3500 ---- ---- ---- ---- 1437.90 -10.20 1448.10 4000 ---- ---- ---- ---- 1937.90 -10.20 1948.10 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .70 .00 .70 1300 ---- ---- ---- ---- .90 +.10 .80 1325 ---- ---- ---- ---- 1.10 +.10 1.00 1350 ---- ---- ---- ---- 1.40 +.10 1.30 1375 ---- ---- ---- ---- 1.60 .00 1.60 1400 ---- ---- ---- ---- 2.00 +.10 1.90 1425 ---- ---- ---- ---- 2.40 +.10 2.30 1450 ---- ---- ---- ---- 2.80 .00 2.80 1470 ---- ---- ---- ---- 3.30 .00 3.30 1475 ---- ---- ---- ---- 3.40 .00 3.40 1480 ---- ---- ---- ---- 3.50 .00 3.50 1490 ---- ---- ---- ---- 3.70 -.10 3.80 1500 ---- ---- ---- ---- 4.00 -.10 4.10 1510 ---- ---- ---- ---- 4.30 -.10 4.40 1520 ---- ---- ---- ---- 4.60 -.10 4.70 1525 ---- ---- ---- ---- 4.80 -.10 4.90 1530 ---- ---- ---- ---- 4.90 -.10 5.00 1540 ---- ---- ---- ---- 5.30 -.10 5.40 1550 ---- ---- ---- ---- 5.60 -.20 5.80 1560 ---- ---- ---- ---- 6.00 -.20 6.20 1565 ---- ---- ---- ---- 6.20 -.20 6.40 1570 ---- ---- ---- ---- 6.40 -.20 6.60 1575 ---- ---- ---- ---- 6.60 -.30 6.90 1580 ---- ---- ---- ---- 6.80 -.30 7.10 1585 ---- ---- ---- ---- 7.00 -.30 7.30 1590 ---- ---- ---- ---- 7.30 -.30 7.60 1595 ---- ---- ---- ---- 7.50 -.30 7.80 1600 ---- ---- ---- ---- 7.70 -.40 8.10 1605 ---- ---- ---- ---- 8.00 -.40 8.40 1610 ---- ---- ---- ---- 8.30 -.30 8.60 1615 ---- ---- ---- ---- 8.50 -.40 8.90 1620 ---- ---- ---- ---- 8.80 -.40 9.20 1625 ---- ---- ---- ---- 9.10 -.40 9.50 1630 ---- ---- ---- ---- 9.40 -.40 9.80 1635 ---- ---- ---- ---- 9.70 -.40 10.10 1640 ---- ---- ---- ---- 10.00 -.50 10.50 1645 ---- ---- ---- ---- 10.30 -.50 10.80 1650 ---- ---- ---- ---- 10.60 -.50 11.10 1655 ---- ---- ---- ---- 10.90 -.60 11.50 1660 ---- ---- ---- ---- 11.30 -.50 11.80 1665 ---- ---- ---- ---- 11.60 -.60 12.20 1670 ---- ---- ---- ---- 12.00 -.60 12.60 1675 ---- ---- ---- ---- 12.40 -.60 13.00 1680 ---- ---- ---- ---- 12.70 -.70 13.40 1685 ---- ---- ---- ---- 13.10 -.70 13.80 1690 ---- ---- ---- ---- 13.60 -.60 14.20 1695 ---- ---- ---- ---- 14.00 -.70 14.70 1700 ---- ---- ---- ---- 14.40 -.70 15.10 1705 ---- ---- ---- ---- 14.90 -.70 15.60 1710 ---- ---- ---- ---- 15.30 -.80 16.10 1715 ---- ---- ---- ---- 15.80 -.80 16.60 1720 ---- ---- ---- ---- 16.30 -.80 17.10 1725 ---- ---- ---- ---- 16.80 -.80 17.60 1730 ---- ---- ---- ---- 17.30 -.90 18.20 1735 ---- ---- ---- ---- 17.90 -.90 18.80 1740 ---- ---- ---- ---- 18.40 -.90 19.30 1745 ---- ---- ---- ---- 19.00 -.90 19.90 1750 ---- ---- ---- ---- 19.60 -1.00 20.60 1755 ---- ---- ---- ---- 20.20 -1.00 21.20 1760 ---- ---- ---- ---- 20.80 -1.10 21.90 1765 ---- ---- ---- ---- 21.50 -1.10 22.60 1770 ---- ---- ---- ---- 22.20 -1.10 23.30 1775 ---- ---- ---- ---- 22.90 -1.10 24.00 1780 ---- ---- ---- ---- 23.60 -1.20 24.80 1785 ---- ---- ---- ---- 24.30 -1.20 25.50 1790 ---- ---- ---- ---- 25.10 -1.20 26.30 1795 ---- ---- ---- ---- 25.90 -1.30 27.20 1800 ---- ---- ---- ---- 26.70 -1.30 28.00 1805 ---- ---- ---- ---- 27.60 -1.30 28.90 1810 ---- ---- ---- ---- 28.40 -1.40 29.80 1815 ---- ---- ---- ---- 29.30 -1.50 30.80 1820 ---- ---- ---- ---- 30.30 -1.40 31.70 1825 ---- ---- ---- ---- 31.20 -1.50 32.70 1830 ---- ---- ---- ---- 32.20 -1.60 33.80 1835 ---- ---- ---- ---- 33.20 -1.60 34.80 1840 ---- ---- ---- ---- 34.30 -1.60 35.90 1845 ---- ---- ---- ---- 35.30 -1.80 37.10 1850 ---- ---- ---- ---- 36.40 -1.80 38.20 1855 ---- ---- ---- ---- 37.60 -1.80 39.40 1860 ---- ---- ---- ---- 38.70 -1.90 40.60 1865 ---- ---- ---- ---- 39.90 -2.00 41.90 1870 ---- ---- ---- ---- 41.10 -2.00 43.10 1875 ---- ---- ---- ---- 42.40 -2.10 44.50 1880 ---- ---- ---- ---- 43.70 -2.10 45.80 1885 ---- ---- 47.10A 47.10A 45.00 -2.20 47.20 1890 ---- ---- 48.50A 48.50A 46.40 -2.20 48.60 1895 ---- ---- 49.90A 49.90A 47.70 -2.30 50.00 1900 ---- ---- 51.30A 51.30A 49.20 -2.30 51.50 1905 ---- ---- 52.80A 52.80A 50.60 -2.40 53.00 1910 ---- ---- 54.30A 54.30A 52.10 -2.50 54.60 1915 ---- ---- 55.80A 55.80A 53.60 -2.60 56.20 1920 ---- ---- 57.40A 57.40A 55.20 -2.60 57.80 1925 ---- ---- 59.00A 59.00A 56.80 -2.70 59.50 1930 ---- ---- 60.60A 60.60A 58.40 -2.80 61.20 1935 ---- ---- 62.30A 62.30A 60.10 -2.80 62.90 1940 ---- ---- 64.00A 64.00A 61.80 -2.90 64.70 1945 ---- ---- 65.70A 65.70A 63.50 -3.00 66.50 1950 ---- ---- 67.50A 67.50A 65.30 -3.10 68.40 1955 ---- ---- 69.30A 69.30A 67.10 -3.20 70.30 1960 ---- ---- 71.10A 71.10A 69.00 -3.20 72.20 1965 ---- ---- 73.00A 73.00A 70.90 -3.30 74.20 1970 ---- ---- 75.00A 75.00A 72.80 -3.40 76.20 1975 ---- ---- 76.90A 76.90A 74.80 -3.50 78.30 1980 ---- ---- 78.90A 78.90A 76.80 -3.50 80.30 1985 ---- ---- 80.80A 80.80A 78.90 -3.60 82.50 1990 ---- ---- 82.90A 82.90A 80.90 -3.80 84.70 1995 ---- ---- 85.00A 85.00A 83.10 -3.80 86.90 2000 ---- ---- 87.10A 87.10A 85.20 -3.90 89.10 2005 ---- ---- 89.30A 89.30A 87.40 -4.00 91.40 2010 ---- ---- 91.50A 91.50A 89.70 -4.00 93.70 2015 ---- ---- 93.80A 93.80A 92.00 -4.10 96.10 2020 ---- ---- 96.10A 96.10A 94.30 -4.20 98.50 2025 ---- ---- 98.40A 98.40A 96.70 -4.30 101.00 2030 ---- ---- 100.80A 100.80A 99.10 -4.40 103.50 2035 ---- ---- 103.20A 103.20A 101.50 -4.50 106.00 2040 ---- ---- 105.60A 105.60A 104.00 -4.50 108.50 2045 ---- ---- 108.10A 108.10A 106.50 -4.60 111.10 2050 ---- ---- 110.60A 110.60A 109.00 -4.80 113.80 2055 ---- ---- 113.10A 113.10A 111.60 -4.80 116.40 2060 ---- ---- 115.70A 115.70A 114.20 -4.90 119.10 2065 ---- ---- 118.30A 118.30A 116.90 -5.00 121.90 2070 ---- ---- 121.00A 121.00A 119.60 -5.00 124.60 2075 ---- ---- 123.70A 123.70A 122.30 -5.10 127.40 2080 ---- ---- 126.40A 126.40A 125.10 -5.20 130.30 2085 ---- ---- 129.20A 129.20A 127.90 -5.30 133.20 2090 ---- ---- 132.00A 132.00A 130.70 -5.40 136.10 2095 ---- ---- 134.80A 134.80A 133.60 -5.40 139.00 2100 ---- ---- 137.70A 137.70A 136.50 -5.50 142.00 2105 ---- ---- 140.60A 140.60A 139.50 -5.50 145.00 2110 ---- ---- 143.50A 143.50A 142.40 -5.60 148.00 2115 ---- ---- 146.50A 146.50A 145.40 -5.70 151.10 2120 ---- ---- 149.50A 149.50A 148.50 -5.70 154.20 2125 ---- ---- 152.50A 152.50A 151.60 -5.70 157.30 2130 ---- ---- 155.60A 155.60A 154.70 -5.80 160.50 2135 ---- ---- 158.70A 158.70A 157.80 -5.90 163.70 2140 ---- ---- 161.80A 161.80A 161.00 -5.90 166.90 2145 ---- ---- 165.00A 165.00A 164.20 -6.00 170.20 2150 ---- ---- 168.20A 168.20A 167.40 -6.10 173.50 2155 ---- ---- 171.40A 171.40A 170.60 -6.20 176.80 2160 ---- ---- 174.60A 174.60A 173.90 -6.20 180.10 2165 ---- ---- 177.90A 177.90A 177.20 -6.30 183.50 2170 ---- ---- 181.20A 181.20A 180.60 -6.30 186.90 2175 ---- ---- 184.60A 184.60A 184.00 -6.30 190.30 2180 ---- ---- 188.00A 188.00A 187.40 -6.40 193.80 2185 ---- ---- 191.30A 191.30A 190.80 -6.50 197.30 2190 ---- ---- 194.80A 194.80A 194.20 -6.60 200.80 2195 ---- ---- 198.20A 198.20A 197.70 -6.60 204.30 2200 ---- ---- 201.70A 201.70A 201.20 -6.60 207.80 2205 ---- ---- 205.20A 205.20A 204.70 -6.70 211.40 2210 ---- ---- 208.70A 208.70A 208.30 -6.70 215.00 2215 ---- ---- 212.30A 212.30A 211.90 -6.80 218.70 2220 ---- ---- 215.80A 215.80A 215.50 -6.80 222.30 2225 ---- ---- 219.40A 219.40A 219.10 -6.90 226.00 2230 ---- ---- 223.10A 223.10A 222.70 -7.00 229.70 2235 ---- ---- 226.70A 226.70A 226.40 -7.00 233.40 2240 ---- ---- 230.40A 230.40A 230.10 -7.00 237.10 2245 ---- ---- 234.10A 234.10A 233.80 -7.10 240.90 2250 ---- ---- 237.80A 237.80A 237.50 -7.20 244.70 2255 ---- ---- 241.50A 241.50A 241.30 -7.20 248.50 2260 ---- ---- 245.30A 245.30A 245.10 -7.20 252.30 2265 ---- ---- 249.00A 249.00A 248.90 -7.30 256.20 2270 ---- ---- 252.80A 252.80A 252.70 -7.40 260.10 2275 ---- ---- 256.60A 256.60A 256.50 -7.40 263.90 2280 ---- ---- 260.50A 260.50A 260.40 -7.40 267.80 2285 ---- ---- 264.30A 264.30A 264.30 -7.50 271.80 2290 ---- ---- 268.20A 268.20A 268.20 -7.50 275.70 2295 ---- ---- 272.10A 272.10A 272.10 -7.60 279.70 2300 ---- ---- 276.00A 276.00A 276.00 -7.70 283.70 2305 ---- ---- 279.90A 279.90A 280.00 -7.70 287.70 2310 ---- ---- 283.80A 283.80A 283.90 -7.80 291.70 2315 ---- ---- 287.80A 287.80A 287.90 -7.80 295.70 2320 ---- ---- 291.80A 291.80A 291.90 -7.80 299.70 2325 ---- ---- 295.70A 295.70A 295.90 -7.90 303.80 2330 ---- ---- 299.80A 299.80A 300.00 -7.90 307.90 2335 ---- 312.10B 303.80A 303.80A 304.00 -8.00 312.00 2340 ---- 316.20B 307.80A 307.80A 308.10 -8.00 316.10 2345 ---- 320.30B 311.90A 311.90A 312.20 -8.00 320.20 2350 ---- 324.50B 315.90A 315.90A 316.30 -8.10 324.40 2355 ---- 328.70B 320.00A 320.00A 320.40 -8.10 328.50 2360 ---- 332.90B 324.10A 324.10A 324.50 -8.20 332.70 2365 ---- 337.10B 328.20A 328.20A 328.70 -8.10 336.80 2370 ---- 341.30B 332.30A 332.30A 332.80 -8.20 341.00 2375 ---- 345.60B 336.50A 336.50A 337.00 -8.20 345.20 2380 ---- 349.80B 340.60A 340.60A 341.20 -8.20 349.40 2390 ---- 358.40B 348.90A 348.90A 349.60 -8.30 357.90 2400 ---- 366.90B 357.30A 357.30A 358.00 -8.40 366.40 2410 ---- 375.60B 365.80A 365.80A 366.60 -8.40 375.00 2420 ---- 384.20B 374.30A 374.30A 375.10 -8.50 383.60 2425 ---- 388.60B 378.50A 378.50A 379.40 -8.50 387.90 2430 ---- 393.00B 382.80A 382.80A 383.70 -8.50 392.20 2440 ---- 401.70B 391.40A 391.40A 392.40 -8.50 400.90 2450 ---- 410.60B 400.00A 400.00A 401.10 -8.50 409.60 2460 ---- 419.40B 408.70A 408.70A 409.80 -8.60 418.40 2470 ---- 428.30B 417.40A 417.40A 418.60 -8.60 427.20 2475 ---- 432.80B 421.80A 421.80A 423.00 -8.70 431.70 2500 ---- 455.20B 443.80A 443.80A 445.20 -8.70 453.90 2525 ---- 477.90B 466.10A 466.10A 467.60 -8.80 476.40 2550 ---- 500.70B 488.50A 488.50A 490.20 -8.90 499.10 2575 ---- 523.80B 511.20A 511.20A 513.10 -8.90 522.00 2600 ---- 547.10B 534.10A 534.10A 536.10 -9.00 545.10 2625 ---- 570.40B 557.20A 557.20A 559.30 -9.10 568.40 2650 ---- 594.00B 580.40A 580.40A 582.60 -9.20 591.80 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.40 -.10 1.50 1425 ---- ---- ---- ---- 1.80 -.20 2.00 1450 ---- ---- ---- ---- 2.30 -.20 2.50 1475 ---- ---- ---- ---- 2.90 -.20 3.10 1500 ---- ---- ---- ---- 3.60 -.20 3.80 1525 ---- ---- ---- ---- 4.40 -.30 4.70 1550 ---- ---- ---- ---- 5.40 -.40 5.80 1575 ---- ---- ---- ---- 6.60 -.50 7.10 1580 ---- ---- ---- ---- 6.90 -.40 7.30 1590 ---- ---- ---- ---- 7.40 -.50 7.90 1600 ---- ---- ---- ---- 8.00 -.60 8.60 1610 ---- ---- ---- ---- 8.60 -.60 9.20 1620 ---- ---- ---- ---- 9.30 -.60 9.90 1625 ---- ---- ---- ---- 9.60 -.70 10.30 1630 ---- ---- ---- ---- 10.00 -.70 10.70 1640 ---- ---- ---- ---- 10.80 -.70 11.50 1650 ---- ---- ---- ---- 11.60 -.70 12.30 1660 ---- ---- ---- ---- 12.40 -.80 13.20 1670 ---- ---- ---- ---- 13.30 -.90 14.20 1675 ---- ---- ---- ---- 13.80 -.90 14.70 1680 ---- ---- ---- ---- 14.30 -.90 15.20 1685 ---- ---- ---- ---- 14.70 -1.00 15.70 1690 ---- ---- ---- ---- 15.30 -.90 16.20 1695 ---- ---- ---- ---- 15.80 -1.00 16.80 1700 ---- ---- ---- ---- 16.30 -1.10 17.40 1705 ---- ---- ---- ---- 16.90 -1.00 17.90 1710 ---- ---- ---- ---- 17.40 -1.10 18.50 1715 ---- ---- ---- ---- 18.00 -1.10 19.10 1720 ---- ---- ---- ---- 18.60 -1.20 19.80 1725 ---- ---- ---- ---- 19.20 -1.20 20.40 1730 ---- ---- ---- ---- 19.90 -1.20 21.10 1735 ---- ---- ---- ---- 20.50 -1.30 21.80 1740 ---- ---- ---- ---- 21.20 -1.30 22.50 1745 ---- ---- ---- ---- 21.90 -1.30 23.20 1750 ---- ---- ---- ---- 22.60 -1.30 23.90 1755 ---- ---- ---- ---- 23.30 -1.40 24.70 1760 ---- ---- ---- ---- 24.00 -1.40 25.40 1765 ---- ---- ---- ---- 24.80 -1.40 26.20 1770 ---- ---- ---- ---- 25.50 -1.50 27.00 1775 ---- ---- ---- ---- 26.30 -1.50 27.80 1780 ---- ---- ---- ---- 27.10 -1.60 28.70 1785 ---- ---- ---- ---- 27.90 -1.70 29.60 1790 ---- ---- ---- ---- 28.80 -1.60 30.40 1795 ---- ---- ---- ---- 29.70 -1.60 31.30 1800 ---- ---- ---- ---- 30.50 -1.80 32.30 1805 ---- ---- ---- ---- 31.50 -1.70 33.20 1810 ---- ---- ---- ---- 32.40 -1.80 34.20 1815 ---- ---- ---- ---- 33.30 -1.90 35.20 1820 ---- ---- ---- ---- 34.30 -1.90 36.20 1825 ---- ---- ---- ---- 35.30 -2.00 37.30 1830 ---- ---- ---- ---- 36.30 -2.00 38.30 1835 ---- ---- ---- ---- 37.40 -2.00 39.40 1840 ---- ---- ---- ---- 38.50 -2.10 40.60 1845 ---- ---- ---- ---- 39.60 -2.10 41.70 1850 ---- ---- ---- ---- 40.70 -2.20 42.90 1855 ---- ---- ---- ---- 41.90 -2.20 44.10 1860 ---- ---- ---- ---- 43.00 -2.30 45.30 1865 ---- ---- ---- ---- 44.30 -2.30 46.60 1870 ---- ---- ---- ---- 45.50 -2.40 47.90 1875 ---- ---- ---- ---- 46.80 -2.40 49.20 1880 ---- ---- ---- ---- 48.10 -2.50 50.60 1885 ---- ---- ---- ---- 49.40 -2.50 51.90 1890 ---- ---- ---- ---- 50.80 -2.60 53.40 1895 ---- ---- ---- ---- 52.20 -2.60 54.80 1900 ---- ---- ---- ---- 53.60 -2.70 56.30 1905 ---- ---- ---- ---- 55.10 -2.70 57.80 1910 ---- ---- ---- ---- 56.60 -2.80 59.40 1915 ---- ---- ---- ---- 58.10 -2.90 61.00 1920 ---- ---- ---- ---- 59.70 -2.90 62.60 1925 ---- ---- ---- ---- 61.30 -3.00 64.30 1930 ---- ---- ---- ---- 63.00 -3.00 66.00 1935 ---- ---- ---- ---- 64.70 -3.00 67.70 1940 ---- ---- ---- ---- 66.40 -3.10 69.50 1945 ---- ---- ---- ---- 68.20 -3.10 71.30 1950 ---- ---- ---- ---- 70.00 -3.20 73.20 1955 ---- ---- ---- ---- 71.80 -3.30 75.10 1960 ---- ---- ---- ---- 73.70 -3.30 77.00 1965 ---- ---- ---- ---- 75.60 -3.40 79.00 1970 ---- ---- ---- ---- 77.60 -3.40 81.00 1975 ---- ---- ---- ---- 79.60 -3.50 83.10 1980 ---- ---- ---- ---- 81.60 -3.60 85.20 1985 ---- ---- ---- ---- 83.60 -3.70 87.30 1990 ---- ---- ---- ---- 85.70 -3.80 89.50 1995 ---- ---- ---- ---- 87.90 -3.80 91.70 2000 ---- ---- ---- ---- 90.10 -3.80 93.90 2005 ---- ---- ---- ---- 92.30 -3.90 96.20 2010 ---- ---- ---- ---- 94.50 -4.00 98.50 2015 ---- ---- ---- ---- 96.80 -4.00 100.80 2020 ---- ---- ---- ---- 99.10 -4.10 103.20 2025 ---- ---- ---- ---- 101.50 -4.10 105.60 2030 ---- ---- ---- ---- 103.90 -4.20 108.10 2035 ---- ---- ---- ---- 106.30 -4.30 110.60 2040 ---- ---- ---- ---- 108.80 -4.30 113.10 2045 ---- ---- ---- ---- 111.30 -4.30 115.60 2050 ---- ---- ---- ---- 113.80 -4.40 118.20 2055 ---- ---- ---- ---- 116.40 -4.50 120.90 2060 ---- ---- ---- ---- 119.00 -4.60 123.60 2065 ---- ---- ---- ---- 121.70 -4.60 126.30 2070 ---- ---- ---- ---- 124.40 -4.60 129.00 2075 ---- ---- ---- ---- 127.10 -4.70 131.80 2080 ---- ---- ---- ---- 129.80 -4.80 134.60 2085 ---- ---- ---- ---- 132.60 -4.90 137.50 2090 ---- ---- ---- ---- 135.50 -4.90 140.40 2095 ---- ---- ---- ---- 138.30 -5.00 143.30 2100 ---- ---- ---- ---- 141.20 -5.10 146.30 2105 ---- ---- ---- ---- 144.20 -5.10 149.30 2110 ---- ---- ---- ---- 147.20 -5.10 152.30 2115 ---- ---- ---- ---- 150.20 -5.20 155.40 2120 ---- ---- ---- ---- 153.20 -5.20 158.40 2125 ---- ---- ---- ---- 156.30 -5.30 161.60 2130 ---- ---- ---- ---- 159.40 -5.30 164.70 2135 ---- ---- ---- ---- 162.50 -5.40 167.90 2140 ---- ---- ---- ---- 165.70 -5.40 171.10 2145 ---- ---- ---- ---- 168.90 -5.50 174.40 2150 ---- ---- ---- ---- 172.10 -5.60 177.70 2155 ---- ---- ---- ---- 175.30 -5.70 181.00 2160 ---- ---- ---- ---- 178.60 -5.70 184.30 2165 ---- ---- ---- ---- 181.90 -5.80 187.70 2170 ---- ---- ---- ---- 185.30 -5.80 191.10 2175 ---- ---- ---- ---- 188.60 -5.90 194.50 2180 ---- ---- ---- ---- 192.00 -5.90 197.90 2185 ---- ---- ---- ---- 195.50 -5.90 201.40 2190 ---- ---- ---- ---- 198.90 -6.00 204.90 2195 ---- ---- ---- ---- 202.40 -6.00 208.40 2200 ---- ---- ---- ---- 205.90 -6.10 212.00 2205 ---- ---- ---- ---- 209.40 -6.10 215.50 2210 ---- ---- ---- ---- 212.90 -6.20 219.10 2215 ---- ---- ---- ---- 216.50 -6.20 222.70 2220 ---- ---- ---- ---- 220.10 -6.30 226.40 2225 ---- ---- ---- ---- 223.70 -6.30 230.00 2230 ---- ---- ---- ---- 227.30 -6.40 233.70 2235 ---- ---- ---- ---- 231.00 -6.40 237.40 2240 ---- ---- ---- ---- 234.70 -6.40 241.10 2245 ---- ---- ---- ---- 238.40 -6.50 244.90 2250 ---- ---- ---- ---- 242.10 -6.60 248.70 2255 ---- ---- ---- ---- 245.90 -6.50 252.40 2260 ---- ---- ---- ---- 249.60 -6.70 256.30 2265 ---- ---- ---- ---- 253.40 -6.70 260.10 2270 ---- ---- ---- ---- 257.20 -6.70 263.90 2275 ---- ---- ---- ---- 261.00 -6.80 267.80 2280 ---- ---- ---- ---- 264.90 -6.80 271.70 2285 ---- ---- ---- ---- 268.70 -6.90 275.60 2290 ---- ---- ---- ---- 272.60 -6.90 279.50 2295 ---- ---- ---- ---- 276.50 -6.90 283.40 2300 ---- ---- ---- ---- 280.40 -7.00 287.40 2305 ---- ---- ---- ---- 284.40 -7.00 291.40 2310 ---- ---- ---- ---- 288.30 -7.00 295.30 2315 ---- ---- ---- ---- 292.30 -7.00 299.30 2320 ---- ---- ---- ---- 296.30 -7.10 303.40 2325 ---- ---- ---- ---- 300.30 -7.10 307.40 2330 ---- ---- ---- ---- 304.30 -7.20 311.50 2335 ---- ---- ---- ---- 308.30 -7.20 315.50 2340 ---- ---- ---- ---- 312.30 -7.30 319.60 2345 ---- ---- ---- ---- 316.40 -7.30 323.70 2350 ---- ---- ---- ---- 320.50 -7.30 327.80 2355 ---- ---- ---- ---- 324.60 -7.30 331.90 2360 ---- ---- ---- ---- 328.70 -7.40 336.10 2365 ---- ---- ---- ---- 332.80 -7.40 340.20 2370 ---- ---- ---- ---- 336.90 -7.50 344.40 2375 ---- ---- ---- ---- 341.10 -7.50 348.60 2380 ---- ---- ---- ---- 345.20 -7.60 352.80 2390 ---- ---- ---- ---- 353.60 -7.60 361.20 2400 ---- ---- ---- ---- 362.00 -7.70 369.70 2410 ---- ---- ---- ---- 370.50 -7.70 378.20 2420 ---- ---- ---- ---- 379.00 -7.70 386.70 2425 ---- ---- ---- ---- 383.20 -7.80 391.00 2430 ---- ---- ---- ---- 387.50 -7.90 395.40 2440 ---- ---- ---- ---- 396.10 -7.90 404.00 2450 ---- ---- ---- ---- 404.80 -7.90 412.70 2460 ---- ---- ---- ---- 413.40 -8.10 421.50 2470 ---- ---- ---- ---- 422.20 -8.00 430.20 2475 ---- ---- ---- ---- 426.60 -8.00 434.60 2500 ---- ---- ---- ---- 448.60 -8.20 456.80 2525 ---- ---- ---- ---- 470.90 -8.30 479.20 2550 ---- ---- ---- ---- 493.30 -8.50 501.80 2575 ---- ---- ---- ---- 516.00 -8.60 524.60 2600 ---- ---- ---- ---- 538.90 -8.70 547.60 2625 ---- ---- ---- ---- 561.90 -8.80 570.70 2650 ---- ---- ---- ---- 585.20 -8.80 594.00 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 5.00 -.30 5.30 1500 ---- ---- ---- ---- 5.80 -.40 6.20 1525 ---- ---- ---- ---- 6.80 -.40 7.20 1550 ---- ---- ---- ---- 7.90 -.50 8.40 1575 ---- ---- ---- ---- 9.20 -.50 9.70 1600 ---- ---- ---- ---- 10.60 -.70 11.30 1625 ---- ---- ---- ---- 12.20 -.80 13.00 1650 ---- ---- ---- ---- 14.10 -.80 14.90 1660 ---- ---- ---- ---- 14.90 -.90 15.80 1670 ---- ---- ---- ---- 15.70 -.90 16.60 1675 ---- ---- ---- ---- 16.10 -1.00 17.10 1680 ---- ---- ---- ---- 16.60 -1.00 17.60 1690 ---- ---- ---- ---- 17.50 -1.00 18.50 1700 ---- ---- ---- ---- 18.50 -1.10 19.60 1710 ---- ---- ---- ---- 19.50 -1.10 20.60 1720 ---- ---- ---- ---- 20.60 -1.10 21.70 1725 ---- ---- ---- ---- 21.10 -1.20 22.30 1730 ---- ---- ---- ---- 21.70 -1.20 22.90 1740 ---- ---- ---- ---- 22.90 -1.30 24.20 1750 ---- ---- ---- ---- 24.10 -1.40 25.50 1760 ---- ---- ---- ---- 25.50 -1.40 26.90 1765 ---- ---- ---- ---- 26.20 -1.40 27.60 1770 ---- ---- ---- ---- 26.90 -1.50 28.40 1775 ---- ---- ---- ---- 27.60 -1.50 29.10 1780 ---- ---- ---- ---- 28.40 -1.50 29.90 1785 ---- ---- ---- ---- 29.20 -1.60 30.80 1790 ---- ---- ---- ---- 30.00 -1.60 31.60 1795 ---- ---- ---- ---- 30.80 -1.70 32.50 1800 ---- ---- ---- ---- 31.70 -1.70 33.40 1805 ---- ---- ---- ---- 32.50 -1.80 34.30 1810 ---- ---- ---- ---- 33.40 -1.80 35.20 1815 ---- ---- ---- ---- 34.40 -1.80 36.20 1820 ---- ---- ---- ---- 35.30 -1.90 37.20 1825 ---- ---- ---- ---- 36.30 -1.90 38.20 1830 ---- ---- ---- ---- 37.30 -2.00 39.30 1835 ---- ---- ---- ---- 38.40 -2.00 40.40 1840 ---- ---- ---- ---- 39.40 -2.10 41.50 1845 ---- ---- ---- ---- 40.50 -2.10 42.60 1850 ---- ---- ---- ---- 41.60 -2.20 43.80 1855 ---- ---- ---- ---- 42.80 -2.10 44.90 1860 ---- ---- ---- ---- 43.90 -2.30 46.20 1865 ---- ---- ---- ---- 45.10 -2.30 47.40 1870 ---- ---- ---- ---- 46.40 -2.30 48.70 1875 ---- ---- ---- ---- 47.60 -2.40 50.00 1880 ---- ---- ---- ---- 48.90 -2.40 51.30 1885 ---- ---- ---- ---- 50.20 -2.50 52.70 1890 ---- ---- ---- ---- 51.50 -2.50 54.00 1895 ---- ---- ---- ---- 52.90 -2.60 55.50 1900 ---- ---- ---- ---- 54.30 -2.60 56.90 1905 ---- ---- ---- ---- 55.70 -2.70 58.40 1910 ---- ---- ---- ---- 57.20 -2.70 59.90 1915 ---- ---- ---- ---- 58.60 -2.80 61.40 1920 ---- ---- ---- ---- 60.20 -2.80 63.00 1925 ---- ---- ---- ---- 61.70 -2.90 64.60 1930 ---- ---- ---- ---- 63.30 -2.90 66.20 1935 ---- ---- ---- ---- 64.90 -3.00 67.90 1940 ---- ---- ---- ---- 66.60 -3.00 69.60 1945 ---- ---- ---- ---- 68.30 -3.00 71.30 1950 ---- ---- ---- ---- 70.00 -3.10 73.10 1955 ---- ---- ---- ---- 71.80 -3.10 74.90 1960 ---- ---- ---- ---- 73.60 -3.20 76.80 1965 ---- ---- ---- ---- 75.40 -3.30 78.70 1970 ---- ---- ---- ---- 77.30 -3.30 80.60 1975 ---- ---- ---- ---- 79.20 -3.40 82.60 1980 ---- ---- ---- ---- 81.20 -3.40 84.60 1985 ---- ---- ---- ---- 83.20 -3.50 86.70 1990 ---- ---- ---- ---- 85.20 -3.60 88.80 1995 ---- ---- ---- ---- 87.30 -3.60 90.90 2000 ---- ---- ---- ---- 89.30 -3.70 93.00 2005 ---- ---- ---- ---- 91.50 -3.70 95.20 2010 ---- ---- ---- ---- 93.70 -3.80 97.50 2015 ---- ---- ---- ---- 95.90 -3.80 99.70 2020 ---- ---- ---- ---- 98.10 -3.90 102.00 2025 ---- ---- ---- ---- 100.40 -4.00 104.40 2030 ---- ---- ---- ---- 102.70 -4.00 106.70 2035 ---- ---- ---- ---- 105.00 -4.10 109.10 2040 ---- ---- ---- ---- 107.40 -4.20 111.60 2045 ---- ---- ---- ---- 109.80 -4.30 114.10 2050 ---- ---- ---- ---- 112.30 -4.30 116.60 2055 ---- ---- ---- ---- 114.80 -4.30 119.10 2060 ---- ---- ---- ---- 117.30 -4.40 121.70 2065 ---- ---- ---- ---- 119.90 -4.40 124.30 2070 ---- ---- ---- ---- 122.50 -4.50 127.00 2075 ---- ---- ---- ---- 125.10 -4.60 129.70 2080 ---- ---- ---- ---- 127.80 -4.60 132.40 2085 ---- ---- ---- ---- 130.50 -4.70 135.20 2090 ---- ---- ---- ---- 133.20 -4.80 138.00 2095 ---- ---- ---- ---- 136.00 -4.80 140.80 2100 ---- ---- ---- ---- 138.80 -4.90 143.70 2105 ---- ---- ---- ---- 141.70 -4.90 146.60 2110 ---- ---- ---- ---- 144.50 -5.00 149.50 2115 ---- ---- ---- ---- 147.50 -5.00 152.50 2120 ---- ---- ---- ---- 150.40 -5.10 155.50 2125 ---- ---- ---- ---- 153.40 -5.10 158.50 2130 ---- ---- ---- ---- 156.40 -5.20 161.60 2135 ---- ---- ---- ---- 159.40 -5.30 164.70 2140 ---- ---- ---- ---- 162.50 -5.30 167.80 2145 ---- ---- ---- ---- 165.60 -5.40 171.00 2150 ---- ---- ---- ---- 168.80 -5.30 174.10 2155 ---- ---- ---- ---- 171.90 -5.50 177.40 2160 ---- ---- ---- ---- 175.10 -5.50 180.60 2165 ---- ---- ---- ---- 178.40 -5.50 183.90 2170 ---- ---- ---- ---- 181.60 -5.60 187.20 2175 ---- ---- ---- ---- 184.90 -5.60 190.50 2180 ---- ---- ---- ---- 188.20 -5.70 193.90 2185 ---- ---- ---- ---- 191.50 -5.80 197.30 2190 ---- ---- ---- ---- 194.90 -5.80 200.70 2195 ---- ---- ---- ---- 198.30 -5.80 204.10 2200 ---- ---- ---- ---- 201.70 -5.90 207.60 2205 ---- ---- ---- ---- 205.10 -6.00 211.10 2210 ---- ---- ---- ---- 208.60 -6.00 214.60 2215 ---- ---- ---- ---- 212.10 -6.00 218.10 2220 ---- ---- ---- ---- 215.60 -6.10 221.70 2225 ---- ---- ---- ---- 219.10 -6.20 225.30 2230 ---- ---- ---- ---- 222.70 -6.20 228.90 2235 ---- ---- ---- ---- 226.30 -6.20 232.50 2240 ---- ---- ---- ---- 229.90 -6.20 236.10 2245 ---- ---- ---- ---- 233.50 -6.30 239.80 2250 ---- ---- ---- ---- 237.20 -6.30 243.50 2255 ---- ---- ---- ---- 240.80 -6.40 247.20 2260 ---- ---- ---- ---- 244.50 -6.40 250.90 2265 ---- ---- ---- ---- 248.20 -6.50 254.70 2270 ---- ---- ---- ---- 251.90 -6.60 258.50 2275 ---- ---- ---- ---- 255.70 -6.50 262.20 2280 ---- ---- ---- ---- 259.50 -6.60 266.10 2285 ---- ---- ---- ---- 263.20 -6.70 269.90 2290 ---- ---- ---- ---- 267.00 -6.70 273.70 2295 ---- ---- ---- ---- 270.90 -6.70 277.60 2300 ---- ---- ---- ---- 274.70 -6.80 281.50 2305 ---- ---- ---- ---- 278.60 -6.80 285.40 2310 ---- ---- ---- ---- 282.50 -6.80 289.30 2315 ---- ---- ---- ---- 286.30 -6.90 293.20 2320 ---- ---- ---- ---- 290.30 -6.90 297.20 2325 ---- ---- ---- ---- 294.20 -6.90 301.10 2330 ---- ---- ---- ---- 298.10 -7.00 305.10 2335 ---- ---- ---- ---- 302.10 -7.00 309.10 2340 ---- ---- ---- ---- 306.10 -7.00 313.10 2345 ---- ---- ---- ---- 310.10 -7.10 317.20 2350 ---- ---- ---- ---- 314.10 -7.10 321.20 2355 ---- ---- ---- ---- 318.10 -7.20 325.30 2360 ---- ---- ---- ---- 322.10 -7.20 329.30 2365 ---- ---- ---- ---- 326.20 -7.20 333.40 2370 ---- ---- ---- ---- 330.20 -7.30 337.50 2375 ---- ---- ---- ---- 334.30 -7.30 341.60 2380 ---- ---- ---- ---- 338.40 -7.30 345.70 2385 ---- ---- ---- ---- 342.50 -7.40 349.90 2390 ---- ---- ---- ---- 346.60 -7.40 354.00 2400 ---- ---- ---- ---- 354.90 -7.50 362.40 2410 ---- ---- ---- ---- 363.20 -7.60 370.80 2420 ---- ---- ---- ---- 371.60 -7.60 379.20 2425 ---- ---- ---- ---- 375.80 -7.70 383.50 2430 ---- ---- ---- ---- 380.00 -7.70 387.70 2440 ---- ---- ---- ---- 388.50 -7.70 396.20 2450 ---- ---- ---- ---- 397.00 -7.80 404.80 2460 ---- ---- ---- ---- 405.60 -7.80 413.40 2470 ---- ---- ---- ---- 414.20 -7.90 422.10 2475 ---- ---- ---- ---- 418.50 -7.90 426.40 2480 ---- ---- ---- ---- 422.90 -7.90 430.80 2500 ---- ---- ---- ---- 440.30 -8.00 448.30 2525 ---- ---- ---- ---- 462.20 -8.20 470.40 2550 ---- ---- ---- ---- 484.40 -8.30 492.70 2575 ---- ---- ---- ---- 506.90 -8.40 515.30 2600 ---- ---- ---- ---- 529.50 -8.50 538.00 2625 ---- ---- ---- ---- 552.20 -8.70 560.90 2650 ---- ---- ---- ---- 575.20 -8.70 583.90 2675 ---- ---- ---- ---- 598.30 -8.80 607.10 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 6.80 -.40 7.20 1525 ---- ---- ---- ---- 7.90 -.50 8.40 1550 ---- ---- ---- ---- 9.10 -.60 9.70 1575 ---- ---- ---- ---- 10.50 -.60 11.10 1600 ---- ---- ---- ---- 12.10 -.70 12.80 1625 ---- ---- ---- ---- 13.80 -.80 14.60 1650 ---- ---- ---- ---- 15.80 -.90 16.70 1675 ---- ---- ---- ---- 18.00 -1.10 19.10 1680 ---- ---- ---- ---- 18.50 -1.10 19.60 1690 ---- ---- ---- ---- 19.50 -1.10 20.60 1700 ---- ---- ---- ---- 20.50 -1.20 21.70 1710 ---- ---- ---- ---- 21.60 -1.20 22.80 1720 ---- ---- ---- ---- 22.70 -1.30 24.00 1725 ---- ---- ---- ---- 23.30 -1.30 24.60 1730 ---- ---- ---- ---- 23.90 -1.30 25.20 1740 ---- ---- ---- ---- 25.20 -1.30 26.50 1750 ---- ---- ---- ---- 26.50 -1.40 27.90 1760 ---- ---- ---- ---- 27.90 -1.50 29.40 1770 ---- ---- ---- ---- 29.40 -1.50 30.90 1775 ---- ---- ---- ---- 30.10 -1.60 31.70 1780 ---- ---- ---- ---- 30.90 -1.60 32.50 1785 ---- ---- ---- ---- 31.70 -1.70 33.40 1790 ---- ---- ---- ---- 32.60 -1.70 34.30 1795 ---- ---- ---- ---- 33.40 -1.80 35.20 1800 ---- ---- ---- ---- 34.30 -1.80 36.10 1805 ---- ---- ---- ---- 35.20 -1.80 37.00 1810 ---- ---- ---- ---- 36.20 -1.80 38.00 1815 ---- ---- ---- ---- 37.10 -1.90 39.00 1820 ---- ---- ---- ---- 38.10 -2.00 40.10 1825 ---- ---- ---- ---- 39.20 -1.90 41.10 1830 ---- ---- ---- ---- 40.20 -2.00 42.20 1835 ---- ---- ---- ---- 41.30 -2.00 43.30 1840 ---- ---- ---- ---- 42.40 -2.10 44.50 1845 ---- ---- ---- ---- 43.50 -2.10 45.60 1850 ---- ---- ---- ---- 44.60 -2.20 46.80 1855 ---- ---- ---- ---- 45.80 -2.20 48.00 1860 ---- ---- ---- ---- 47.00 -2.30 49.30 1865 ---- ---- ---- ---- 48.20 -2.40 50.60 1870 ---- ---- ---- ---- 49.50 -2.40 51.90 1875 ---- ---- ---- ---- 50.80 -2.40 53.20 1880 ---- ---- ---- ---- 52.10 -2.50 54.60 1885 ---- ---- ---- ---- 53.40 -2.50 55.90 1890 ---- ---- ---- ---- 54.80 -2.60 57.40 1895 ---- ---- ---- ---- 56.20 -2.60 58.80 1900 ---- ---- ---- ---- 57.60 -2.70 60.30 1905 ---- ---- ---- ---- 59.10 -2.70 61.80 1910 ---- ---- ---- ---- 60.50 -2.80 63.30 1915 ---- ---- ---- ---- 62.10 -2.80 64.90 1920 ---- ---- ---- ---- 63.60 -2.80 66.40 1925 ---- ---- ---- ---- 65.20 -2.90 68.10 1930 ---- ---- ---- ---- 66.80 -2.90 69.70 1935 ---- ---- ---- ---- 68.40 -3.00 71.40 1940 ---- ---- ---- ---- 70.10 -3.10 73.20 1945 ---- ---- ---- ---- 71.80 -3.10 74.90 1950 ---- ---- ---- ---- 73.60 -3.10 76.70 1955 ---- ---- ---- ---- 75.40 -3.20 78.60 1960 ---- ---- ---- ---- 77.20 -3.30 80.50 1965 ---- ---- ---- ---- 79.10 -3.30 82.40 1970 ---- ---- ---- ---- 81.00 -3.40 84.40 1975 ---- ---- ---- ---- 82.90 -3.50 86.40 1980 ---- ---- ---- ---- 84.90 -3.50 88.40 1985 ---- ---- ---- ---- 86.90 -3.60 90.50 1990 ---- ---- ---- ---- 89.00 -3.60 92.60 1995 ---- ---- ---- ---- 91.10 -3.60 94.70 2000 ---- ---- ---- ---- 93.20 -3.70 96.90 2005 ---- ---- ---- ---- 95.30 -3.80 99.10 2010 ---- ---- ---- ---- 97.50 -3.80 101.30 2015 ---- ---- ---- ---- 99.70 -3.90 103.60 2020 ---- ---- ---- ---- 102.00 -3.90 105.90 2025 ---- ---- ---- ---- 104.30 -4.00 108.30 2030 ---- ---- ---- ---- 106.60 -4.10 110.70 2035 ---- ---- ---- ---- 109.00 -4.10 113.10 2040 ---- ---- ---- ---- 111.40 -4.10 115.50 2045 ---- ---- ---- ---- 113.80 -4.20 118.00 2050 ---- ---- ---- ---- 116.30 -4.30 120.60 2055 ---- ---- ---- ---- 118.80 -4.30 123.10 2060 ---- ---- ---- ---- 121.30 -4.40 125.70 2065 ---- ---- ---- ---- 123.90 -4.40 128.30 2070 ---- ---- ---- ---- 126.50 -4.50 131.00 2075 ---- ---- ---- ---- 129.20 -4.50 133.70 2080 ---- ---- ---- ---- 131.80 -4.60 136.40 2085 ---- ---- ---- ---- 134.60 -4.60 139.20 2090 ---- ---- ---- ---- 137.30 -4.70 142.00 2095 ---- ---- ---- ---- 140.10 -4.80 144.90 2100 ---- ---- ---- ---- 142.90 -4.80 147.70 2105 ---- ---- ---- ---- 145.80 -4.80 150.60 2110 ---- ---- ---- ---- 148.60 -5.00 153.60 2115 ---- ---- ---- ---- 151.60 -4.90 156.50 2120 ---- ---- ---- ---- 154.50 -5.00 159.50 2125 ---- ---- ---- ---- 157.50 -5.10 162.60 2130 ---- ---- ---- ---- 160.50 -5.20 165.70 2135 ---- ---- ---- ---- 163.60 -5.20 168.80 2140 ---- ---- ---- ---- 166.60 -5.30 171.90 2145 ---- ---- ---- ---- 169.70 -5.30 175.00 2150 ---- ---- ---- ---- 172.90 -5.30 178.20 2155 ---- ---- ---- ---- 176.00 -5.40 181.40 2160 ---- ---- ---- ---- 179.20 -5.50 184.70 2165 ---- ---- ---- ---- 182.50 -5.50 188.00 2170 ---- ---- ---- ---- 185.70 -5.60 191.30 2175 ---- ---- ---- ---- 189.00 -5.60 194.60 2180 ---- ---- ---- ---- 192.30 -5.70 198.00 2185 ---- ---- ---- ---- 195.60 -5.70 201.30 2190 ---- ---- ---- ---- 199.00 -5.70 204.70 2195 ---- ---- ---- ---- 202.40 -5.80 208.20 2200 ---- ---- ---- ---- 205.80 -5.80 211.60 2205 ---- ---- ---- ---- 209.20 -5.90 215.10 2210 ---- ---- ---- ---- 212.70 -5.90 218.60 2215 ---- ---- ---- ---- 216.20 -5.90 222.10 2220 ---- ---- ---- ---- 219.70 -6.00 225.70 2225 ---- ---- ---- ---- 223.20 -6.10 229.30 2230 ---- ---- ---- ---- 226.70 -6.10 232.80 2235 ---- ---- ---- ---- 230.30 -6.20 236.50 2240 ---- ---- ---- ---- 233.90 -6.20 240.10 2245 ---- ---- ---- ---- 237.50 -6.30 243.80 2250 ---- ---- ---- ---- 241.10 -6.30 247.40 2255 ---- ---- ---- ---- 244.80 -6.30 251.10 2260 ---- ---- ---- ---- 248.50 -6.30 254.80 2265 ---- ---- ---- ---- 252.20 -6.40 258.60 2270 ---- ---- ---- ---- 255.90 -6.40 262.30 2275 ---- ---- ---- ---- 259.60 -6.50 266.10 2280 ---- ---- ---- ---- 263.40 -6.50 269.90 2285 ---- ---- ---- ---- 267.10 -6.60 273.70 2290 ---- ---- ---- ---- 270.90 -6.70 277.60 2295 ---- ---- ---- ---- 274.70 -6.70 281.40 2300 ---- ---- ---- ---- 278.60 -6.70 285.30 2305 ---- ---- ---- ---- 282.40 -6.80 289.20 2310 ---- ---- ---- ---- 286.30 -6.80 293.10 2315 ---- ---- ---- ---- 290.20 -6.80 297.00 2320 ---- ---- ---- ---- 294.10 -6.80 300.90 2325 ---- ---- ---- ---- 298.00 -6.90 304.90 2330 ---- ---- ---- ---- 301.90 -6.90 308.80 2335 ---- ---- ---- ---- 305.80 -7.00 312.80 2340 ---- ---- ---- ---- 309.80 -7.00 316.80 2345 ---- ---- ---- ---- 313.80 -7.00 320.80 2350 ---- ---- ---- ---- 317.80 -7.00 324.80 2355 ---- ---- ---- ---- 321.80 -7.10 328.90 2360 ---- ---- ---- ---- 325.80 -7.10 332.90 2365 ---- ---- ---- ---- 329.80 -7.20 337.00 2370 ---- ---- ---- ---- 333.90 -7.20 341.10 2375 ---- ---- ---- ---- 337.90 -7.30 345.20 2380 ---- ---- ---- ---- 342.00 -7.30 349.30 2385 ---- ---- ---- ---- 346.10 -7.30 353.40 2390 ---- ---- ---- ---- 350.20 -7.30 357.50 2400 ---- ---- ---- ---- 358.40 -7.40 365.80 2410 ---- ---- ---- ---- 366.70 -7.50 374.20 2420 ---- ---- ---- ---- 375.00 -7.60 382.60 2425 ---- ---- ---- ---- 379.20 -7.60 386.80 2430 ---- ---- ---- ---- 383.40 -7.60 391.00 2440 ---- ---- ---- ---- 391.90 -7.60 399.50 2450 ---- ---- ---- ---- 400.30 -7.70 408.00 2460 ---- ---- ---- ---- 408.90 -7.70 416.60 2470 ---- ---- ---- ---- 417.40 -7.80 425.20 2475 ---- ---- ---- ---- 421.70 -7.90 429.60 2480 ---- ---- ---- ---- 426.00 -7.90 433.90 2500 ---- ---- ---- ---- 443.40 -7.90 451.30 2525 ---- ---- ---- ---- 465.20 -8.10 473.30 2550 ---- ---- ---- ---- 487.30 -8.20 495.50 2575 ---- ---- ---- ---- 509.60 -8.30 517.90 2600 ---- ---- ---- ---- 532.10 -8.40 540.50 2625 ---- ---- ---- ---- 554.80 -8.50 563.30 2650 ---- ---- ---- ---- 577.60 -8.60 586.20 2675 ---- ---- ---- ---- 600.60 -8.70 609.30 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 7.60 -.50 8.10 1525 ---- ---- ---- ---- 8.80 -.50 9.30 1550 ---- ---- ---- ---- 10.10 -.50 10.60 1575 ---- ---- ---- ---- 11.50 -.70 12.20 1600 ---- ---- ---- ---- 13.10 -.80 13.90 1625 ---- ---- ---- ---- 14.90 -.90 15.80 1650 ---- ---- ---- ---- 17.00 -.90 17.90 1675 ---- ---- ---- ---- 19.20 -1.00 20.20 1690 ---- ---- ---- ---- 20.70 -1.10 21.80 1700 ---- ---- ---- ---- 21.70 -1.20 22.90 1710 ---- ---- ---- ---- 22.80 -1.20 24.00 1720 ---- ---- ---- ---- 23.90 -1.30 25.20 1725 ---- ---- ---- ---- 24.50 -1.30 25.80 1730 ---- ---- ---- ---- 25.10 -1.30 26.40 1740 ---- ---- ---- ---- 26.30 -1.40 27.70 1750 ---- ---- ---- ---- 27.60 -1.40 29.00 1760 ---- ---- ---- ---- 29.00 -1.50 30.50 1770 ---- ---- ---- ---- 30.40 -1.60 32.00 1775 ---- ---- ---- ---- 31.20 -1.60 32.80 1780 ---- ---- ---- ---- 32.00 -1.60 33.60 1790 ---- ---- ---- ---- 33.60 -1.70 35.30 1795 ---- ---- ---- ---- 34.40 -1.70 36.10 1800 ---- ---- ---- ---- 35.30 -1.70 37.00 1805 ---- ---- ---- ---- 36.20 -1.80 38.00 1810 ---- ---- ---- ---- 37.10 -1.80 38.90 1815 ---- ---- ---- ---- 38.00 -1.90 39.90 1820 ---- ---- ---- ---- 39.00 -1.90 40.90 1825 ---- ---- ---- ---- 40.00 -1.90 41.90 1830 ---- ---- ---- ---- 41.00 -2.00 43.00 1835 ---- ---- ---- ---- 42.10 -2.00 44.10 1840 ---- ---- ---- ---- 43.10 -2.10 45.20 1845 ---- ---- ---- ---- 44.20 -2.10 46.30 1850 ---- ---- ---- ---- 45.30 -2.20 47.50 1855 ---- ---- ---- ---- 46.50 -2.20 48.70 1860 ---- ---- ---- ---- 47.70 -2.20 49.90 1865 ---- ---- ---- ---- 48.90 -2.20 51.10 1870 ---- ---- ---- ---- 50.10 -2.30 52.40 1875 ---- ---- ---- ---- 51.30 -2.40 53.70 1880 ---- ---- ---- ---- 52.60 -2.40 55.00 1885 ---- ---- ---- ---- 53.90 -2.40 56.30 1890 ---- ---- ---- ---- 55.20 -2.50 57.70 1895 ---- ---- ---- ---- 56.60 -2.50 59.10 1900 ---- ---- ---- ---- 58.00 -2.60 60.60 1905 ---- ---- ---- ---- 59.40 -2.60 62.00 1910 ---- ---- ---- ---- 60.80 -2.70 63.50 1915 ---- ---- ---- ---- 62.30 -2.70 65.00 1920 ---- ---- ---- ---- 63.80 -2.70 66.50 1925 ---- ---- ---- ---- 65.30 -2.80 68.10 1930 ---- ---- ---- ---- 66.90 -2.80 69.70 1935 ---- ---- ---- ---- 68.50 -2.90 71.40 1940 ---- ---- ---- ---- 70.10 -2.90 73.00 1945 ---- ---- ---- ---- 71.70 -3.00 74.70 1950 ---- ---- ---- ---- 73.40 -3.10 76.50 1955 ---- ---- ---- ---- 75.20 -3.10 78.30 1960 ---- ---- ---- ---- 76.90 -3.20 80.10 1965 ---- ---- ---- ---- 78.70 -3.20 81.90 1970 ---- ---- ---- ---- 80.60 -3.20 83.80 1975 ---- ---- ---- ---- 82.40 -3.40 85.80 1980 ---- ---- ---- ---- 84.40 -3.30 87.70 1985 ---- ---- ---- ---- 86.30 -3.40 89.70 1990 ---- ---- ---- ---- 88.30 -3.50 91.80 1995 ---- ---- ---- ---- 90.30 -3.50 93.80 2000 ---- ---- ---- ---- 92.40 -3.60 96.00 2005 ---- ---- ---- ---- 94.50 -3.60 98.10 2010 ---- ---- ---- ---- 96.60 -3.70 100.30 2015 ---- ---- ---- ---- 98.70 -3.80 102.50 2020 ---- ---- ---- ---- 100.90 -3.80 104.70 2025 ---- ---- ---- ---- 103.10 -3.90 107.00 2030 ---- ---- ---- ---- 105.40 -3.90 109.30 2035 ---- ---- ---- ---- 107.70 -4.00 111.70 2040 ---- ---- ---- ---- 110.00 -4.00 114.00 2045 ---- ---- ---- ---- 112.40 -4.00 116.40 2050 ---- ---- ---- ---- 114.80 -4.10 118.90 2055 ---- ---- ---- ---- 117.20 -4.20 121.40 2060 ---- ---- ---- ---- 119.70 -4.20 123.90 2065 ---- ---- ---- ---- 122.20 -4.20 126.40 2070 ---- ---- ---- ---- 124.70 -4.30 129.00 2075 ---- ---- ---- ---- 127.30 -4.40 131.70 2080 ---- ---- ---- ---- 129.90 -4.40 134.30 2085 ---- ---- ---- ---- 132.50 -4.50 137.00 2090 ---- ---- ---- ---- 135.20 -4.50 139.70 2095 ---- ---- ---- ---- 137.90 -4.60 142.50 2100 ---- ---- ---- ---- 140.60 -4.70 145.30 2105 ---- ---- ---- ---- 143.40 -4.70 148.10 2110 ---- ---- ---- ---- 146.20 -4.70 150.90 2115 ---- ---- ---- ---- 149.00 -4.80 153.80 2120 ---- ---- ---- ---- 151.90 -4.90 156.80 2125 ---- ---- ---- ---- 154.80 -4.90 159.70 2130 ---- ---- ---- ---- 157.70 -5.00 162.70 2135 ---- ---- ---- ---- 160.70 -5.00 165.70 2140 ---- ---- ---- ---- 163.70 -5.10 168.80 2145 ---- ---- ---- ---- 166.70 -5.10 171.80 2150 ---- ---- ---- ---- 169.80 -5.10 174.90 630 2155 ---- ---- ---- ---- 172.90 -5.20 178.10 2160 ---- ---- ---- ---- 176.00 -5.30 181.30 2165 ---- ---- ---- ---- 179.10 -5.40 184.50 2170 ---- ---- ---- ---- 182.30 -5.40 187.70 2175 ---- ---- ---- ---- 185.50 -5.40 190.90 2180 ---- ---- ---- ---- 188.70 -5.50 194.20 2185 ---- ---- ---- ---- 192.00 -5.50 197.50 2190 ---- ---- ---- ---- 195.30 -5.50 200.80 2195 ---- ---- ---- ---- 198.60 -5.60 204.20 2200 ---- ---- ---- ---- 201.90 -5.70 207.60 2205 ---- ---- ---- ---- 205.30 -5.70 211.00 2210 ---- ---- ---- ---- 208.70 -5.70 214.40 2215 ---- ---- ---- ---- 212.10 -5.80 217.90 2220 ---- ---- ---- ---- 215.50 -5.80 221.30 2225 ---- ---- ---- ---- 218.90 -5.90 224.80 2230 ---- ---- ---- ---- 222.40 -6.00 228.40 2235 ---- ---- ---- ---- 225.90 -6.00 231.90 2240 ---- ---- ---- ---- 229.40 -6.10 235.50 2245 ---- ---- ---- ---- 233.00 -6.10 239.10 2250 ---- ---- ---- ---- 236.60 -6.10 242.70 2255 ---- ---- ---- ---- 240.10 -6.20 246.30 2260 ---- ---- ---- ---- 243.70 -6.20 249.90 2265 ---- ---- ---- ---- 247.40 -6.20 253.60 2270 ---- ---- ---- ---- 251.00 -6.30 257.30 2275 ---- ---- ---- ---- 254.70 -6.30 261.00 2280 ---- ---- ---- ---- 258.40 -6.30 264.70 2285 ---- ---- ---- ---- 262.10 -6.40 268.50 2290 ---- ---- ---- ---- 265.80 -6.40 272.20 2295 ---- ---- ---- ---- 269.50 -6.50 276.00 2300 ---- ---- ---- ---- 273.30 -6.50 279.80 2305 ---- ---- ---- ---- 277.10 -6.50 283.60 2310 ---- ---- ---- ---- 280.90 -6.60 287.50 2315 ---- ---- ---- ---- 284.70 -6.60 291.30 2320 ---- ---- ---- ---- 288.50 -6.70 295.20 2325 ---- ---- ---- ---- 292.40 -6.70 299.10 2330 ---- ---- ---- ---- 296.20 -6.80 303.00 2335 ---- ---- ---- ---- 300.10 -6.80 306.90 2340 ---- ---- ---- ---- 304.00 -6.80 310.80 2345 ---- ---- ---- ---- 307.90 -6.80 314.70 2350 ---- ---- ---- ---- 311.80 -6.90 318.70 2355 ---- ---- ---- ---- 315.80 -6.90 322.70 2360 ---- ---- ---- ---- 319.70 -7.00 326.70 2365 ---- ---- ---- ---- 323.70 -7.00 330.70 2370 ---- ---- ---- ---- 327.70 -7.00 334.70 2375 ---- ---- ---- ---- 331.70 -7.00 338.70 2380 ---- ---- ---- ---- 335.70 -7.10 342.80 2385 ---- ---- ---- ---- 339.70 -7.10 346.80 2390 ---- ---- ---- ---- 343.70 -7.20 350.90 2395 ---- ---- ---- ---- 347.80 -7.20 355.00 2400 ---- ---- ---- ---- 351.90 -7.20 359.10 2410 ---- ---- ---- ---- 360.00 -7.30 367.30 2420 ---- ---- ---- ---- 368.30 -7.30 375.60 2425 ---- ---- ---- ---- 372.40 -7.40 379.80 2430 ---- ---- ---- ---- 376.50 -7.40 383.90 2440 ---- ---- ---- ---- 384.80 -7.50 392.30 2450 ---- ---- ---- ---- 393.20 -7.50 400.70 2460 ---- ---- ---- ---- 401.60 -7.60 409.20 2470 ---- ---- ---- ---- 410.00 -7.70 417.70 2475 ---- ---- ---- ---- 414.30 -7.60 421.90 2480 ---- ---- ---- ---- 418.50 -7.70 426.20 2490 ---- ---- ---- ---- 427.10 -7.70 434.80 2500 ---- ---- ---- ---- 435.60 -7.80 443.40 2525 ---- ---- ---- ---- 457.20 -8.00 465.20 2550 ---- ---- ---- ---- 479.10 -8.00 487.10 2575 ---- ---- ---- ---- 501.10 -8.10 509.20 2600 ---- ---- ---- ---- 523.30 -8.30 531.60 2625 ---- ---- ---- ---- 545.70 -8.40 554.10 2650 ---- ---- ---- ---- 568.30 -8.50 576.80 2675 ---- ---- ---- ---- 591.10 -8.60 599.70 2700 ---- ---- ---- ---- 614.00 -8.70 622.70 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 ---- ---- ---- ---- 1.10 -.10 1.20 1160 ---- ---- ---- ---- 1.20 -.10 1.30 1170 ---- ---- ---- ---- 1.30 -.10 1.40 1175 ---- ---- ---- ---- 1.30 -.10 1.40 1180 ---- ---- ---- ---- 1.40 -.10 1.50 1190 ---- ---- ---- ---- 1.50 -.10 1.60 1200 ---- ---- ---- ---- 1.60 -.10 1.70 1210 ---- ---- ---- ---- 1.70 -.10 1.80 1220 ---- ---- ---- ---- 1.80 -.10 1.90 1225 ---- ---- ---- ---- 1.90 -.10 2.00 1230 ---- ---- ---- ---- 1.90 -.10 2.00 1235 ---- ---- ---- ---- 2.00 -.10 2.10 1240 ---- ---- ---- ---- 2.10 -.10 2.20 1245 ---- ---- ---- ---- 2.10 -.10 2.20 1250 ---- ---- ---- ---- 2.20 -.10 2.30 70 1255 ---- ---- ---- ---- 2.30 -.10 2.40 1260 ---- ---- ---- ---- 2.30 -.20 2.50 1265 ---- ---- ---- ---- 2.40 -.10 2.50 1270 ---- ---- ---- ---- 2.50 -.10 2.60 1275 ---- ---- ---- ---- 2.60 -.10 2.70 1280 ---- ---- ---- ---- 2.60 -.20 2.80 1285 ---- ---- ---- ---- 2.70 -.20 2.90 1290 ---- ---- ---- ---- 2.80 -.20 3.00 1295 ---- ---- ---- ---- 2.90 -.20 3.10 1300 ---- ---- ---- ---- 3.00 -.10 3.10 1305 ---- ---- ---- ---- 3.10 -.10 3.20 1310 ---- ---- ---- ---- 3.20 -.10 3.30 1315 ---- ---- ---- ---- 3.30 -.10 3.40 1320 ---- ---- ---- ---- 3.40 -.10 3.50 1325 ---- ---- ---- ---- 3.50 -.20 3.70 1330 ---- ---- ---- ---- 3.60 -.20 3.80 1335 ---- ---- ---- ---- 3.70 -.20 3.90 1340 ---- ---- ---- ---- 3.80 -.20 4.00 1345 ---- ---- ---- ---- 3.90 -.20 4.10 1350 ---- ---- ---- ---- 4.00 -.20 4.20 1355 ---- ---- ---- ---- 4.10 -.20 4.30 1360 ---- ---- ---- ---- 4.20 -.30 4.50 1365 ---- ---- ---- ---- 4.40 -.20 4.60 1370 ---- ---- ---- ---- 4.50 -.20 4.70 1375 ---- ---- ---- ---- 4.60 -.30 4.90 1380 ---- ---- ---- ---- 4.70 -.30 5.00 1385 ---- ---- ---- ---- 4.90 -.20 5.10 1390 ---- ---- ---- ---- 5.00 -.30 5.30 1395 ---- ---- ---- ---- 5.20 -.20 5.40 1400 ---- ---- ---- ---- 5.30 -.30 5.60 1405 ---- ---- ---- ---- 5.40 -.30 5.70 1410 ---- ---- ---- ---- 5.60 -.30 5.90 1415 ---- ---- ---- ---- 5.80 -.30 6.10 1420 ---- ---- ---- ---- 5.90 -.30 6.20 1425 ---- ---- ---- ---- 6.10 -.30 6.40 1430 ---- ---- ---- ---- 6.20 -.40 6.60 1435 ---- ---- ---- ---- 6.40 -.40 6.80 1440 ---- ---- ---- ---- 6.60 -.40 7.00 1445 ---- ---- ---- ---- 6.80 -.30 7.10 1450 ---- ---- ---- ---- 6.90 -.40 7.30 1455 ---- ---- ---- ---- 7.10 -.40 7.50 1460 ---- ---- ---- ---- 7.30 -.40 7.70 1465 ---- ---- ---- ---- 7.50 -.40 7.90 1470 ---- ---- ---- ---- 7.70 -.40 8.10 1475 ---- ---- ---- ---- 7.90 -.50 8.40 1480 ---- ---- ---- ---- 8.10 -.50 8.60 1485 ---- ---- ---- ---- 8.30 -.50 8.80 1490 ---- ---- ---- ---- 8.60 -.40 9.00 1495 ---- ---- ---- ---- 8.80 -.50 9.30 1500 ---- ---- ---- ---- 9.00 -.50 9.50 1505 ---- ---- ---- ---- 9.30 -.50 9.80 1510 ---- ---- ---- ---- 9.50 -.50 10.00 1515 ---- ---- ---- ---- 9.70 -.60 10.30 1520 ---- ---- ---- ---- 10.00 -.50 10.50 1525 ---- ---- ---- ---- 10.20 -.60 10.80 1530 ---- ---- ---- ---- 10.50 -.60 11.10 1535 ---- ---- ---- ---- 10.80 -.50 11.30 1540 ---- ---- ---- ---- 11.00 -.60 11.60 1545 ---- ---- ---- ---- 11.30 -.60 11.90 1550 ---- ---- ---- ---- 11.60 -.60 12.20 1555 ---- ---- ---- ---- 11.90 -.60 12.50 1560 ---- ---- ---- ---- 12.20 -.60 12.80 1565 ---- ---- ---- ---- 12.50 -.70 13.20 1570 ---- ---- ---- ---- 12.80 -.70 13.50 1575 ---- ---- ---- ---- 13.10 -.70 13.80 1580 ---- ---- ---- ---- 13.40 -.80 14.20 1585 ---- ---- ---- ---- 13.80 -.70 14.50 1590 ---- ---- ---- ---- 14.10 -.80 14.90 1595 ---- ---- ---- ---- 14.40 -.80 15.20 1600 ---- ---- ---- ---- 14.80 -.80 15.60 1605 ---- ---- ---- ---- 15.20 -.80 16.00 1610 ---- ---- ---- ---- 15.50 -.80 16.30 1615 ---- ---- ---- ---- 15.90 -.80 16.70 1620 ---- ---- ---- ---- 16.30 -.80 17.10 1625 ---- ---- ---- ---- 16.70 -.80 17.50 1630 ---- ---- ---- ---- 17.10 -.90 18.00 1635 ---- ---- ---- ---- 17.50 -.90 18.40 1640 ---- ---- ---- ---- 17.90 -.90 18.80 1645 ---- ---- ---- ---- 18.30 -1.00 19.30 1650 ---- ---- ---- ---- 18.70 -1.00 19.70 1655 ---- ---- ---- ---- 19.20 -1.00 20.20 1660 ---- ---- ---- ---- 19.60 -1.10 20.70 1665 ---- ---- ---- ---- 20.10 -1.00 21.10 1670 ---- ---- ---- ---- 20.60 -1.00 21.60 1675 ---- ---- ---- ---- 21.10 -1.00 22.10 1680 ---- ---- ---- ---- 21.60 -1.10 22.70 1685 ---- ---- ---- ---- 22.10 -1.10 23.20 1690 ---- ---- ---- ---- 22.60 -1.10 23.70 1695 ---- ---- ---- ---- 23.10 -1.20 24.30 1700 ---- ---- ---- ---- 23.60 -1.20 24.80 100 1705 ---- ---- ---- ---- 24.20 -1.20 25.40 1710 ---- ---- ---- ---- 24.80 -1.20 26.00 1715 ---- ---- ---- ---- 25.30 -1.30 26.60 1720 ---- ---- ---- ---- 25.90 -1.30 27.20 1725 ---- ---- ---- ---- 26.50 -1.40 27.90 1730 ---- ---- ---- ---- 27.20 -1.30 28.50 1735 ---- ---- ---- ---- 27.80 -1.40 29.20 1740 ---- ---- ---- ---- 28.40 -1.50 29.90 1745 ---- ---- ---- ---- 29.10 -1.50 30.60 1750 ---- ---- ---- ---- 29.80 -1.50 31.30 1755 ---- ---- ---- ---- 30.50 -1.50 32.00 1760 ---- ---- ---- ---- 31.20 -1.60 32.80 1765 ---- ---- ---- ---- 32.00 -1.50 33.50 1770 ---- ---- ---- ---- 32.70 -1.60 34.30 1775 ---- ---- ---- ---- 33.50 -1.60 35.10 1780 ---- ---- ---- ---- 34.30 -1.70 36.00 1785 ---- ---- ---- ---- 35.10 -1.70 36.80 1790 ---- ---- ---- ---- 36.00 -1.70 37.70 1795 ---- ---- ---- ---- 36.90 -1.70 38.60 1800 ---- ---- ---- ---- 37.80 -1.70 39.50 750 1805 ---- ---- ---- ---- 38.70 -1.80 40.50 1810 ---- ---- ---- ---- 39.60 -1.90 41.50 1815 ---- ---- ---- ---- 40.60 -1.90 42.50 1820 ---- ---- ---- ---- 41.60 -1.90 43.50 1825 ---- ---- ---- ---- 42.60 -2.00 44.60 150 1830 ---- ---- ---- ---- 43.60 -2.10 45.70 1835 ---- ---- ---- ---- 44.70 -2.10 46.80 1840 ---- ---- ---- ---- 45.80 -2.10 47.90 1845 ---- ---- ---- ---- 46.90 -2.20 49.10 1850 ---- ---- ---- ---- 48.10 -2.20 50.30 1855 ---- ---- ---- ---- 49.30 -2.20 51.50 1860 ---- ---- ---- ---- 50.40 -2.30 52.70 1865 ---- ---- ---- ---- 51.70 -2.30 54.00 1870 ---- ---- ---- ---- 52.90 -2.40 55.30 1875 ---- ---- ---- ---- 54.20 -2.40 56.60 1880 ---- ---- ---- ---- 55.50 -2.40 57.90 1885 ---- ---- ---- ---- 56.80 -2.50 59.30 1890 ---- ---- ---- ---- 58.20 -2.50 60.70 1895 ---- ---- ---- ---- 59.60 -2.50 62.10 1900 ---- ---- ---- ---- 61.00 -2.60 63.60 1905 ---- ---- ---- ---- 62.40 -2.70 65.10 1910 ---- ---- ---- ---- 63.90 -2.70 66.60 1915 ---- ---- ---- ---- 65.40 -2.70 68.10 1920 ---- ---- ---- ---- 66.90 -2.80 69.70 1925 ---- ---- ---- ---- 68.40 -2.90 71.30 1930 ---- ---- ---- ---- 70.00 -2.90 72.90 1935 ---- ---- ---- ---- 71.60 -3.00 74.60 1940 ---- ---- ---- ---- 73.30 -3.00 76.30 1945 ---- ---- ---- ---- 74.90 -3.10 78.00 1950 ---- ---- ---- ---- 76.70 -3.10 79.80 1955 ---- ---- ---- ---- 78.40 -3.20 81.60 1960 ---- ---- ---- ---- 80.20 -3.20 83.40 1965 ---- ---- ---- ---- 82.00 -3.30 85.30 1970 ---- ---- ---- ---- 83.90 -3.30 87.20 1975 ---- ---- ---- ---- 85.80 -3.30 89.10 1980 ---- ---- ---- ---- 87.70 -3.40 91.10 1985 ---- ---- ---- ---- 89.70 -3.40 93.10 1990 ---- ---- ---- ---- 91.70 -3.50 95.20 1995 ---- ---- ---- ---- 93.70 -3.60 97.30 2000 ---- ---- ---- ---- 95.80 -3.60 99.40 2005 ---- ---- ---- ---- 97.90 -3.70 101.60 2010 ---- ---- ---- ---- 100.00 -3.80 103.80 2015 ---- ---- ---- ---- 102.20 -3.80 106.00 2020 ---- ---- ---- ---- 104.40 -3.80 108.20 2025 ---- ---- ---- ---- 106.70 -3.80 110.50 2030 ---- ---- ---- ---- 108.90 -4.00 112.90 2035 ---- ---- ---- ---- 111.20 -4.00 115.20 2040 ---- ---- ---- ---- 113.60 -4.00 117.60 2045 ---- ---- ---- ---- 116.00 -4.00 120.00 2050 ---- ---- ---- ---- 118.40 -4.10 122.50 2055 ---- ---- ---- ---- 120.80 -4.20 125.00 2060 ---- ---- ---- ---- 123.30 -4.20 127.50 2065 ---- ---- ---- ---- 125.80 -4.30 130.10 2070 ---- ---- ---- ---- 128.30 -4.40 132.70 2075 ---- ---- ---- ---- 130.90 -4.40 135.30 2080 ---- ---- ---- ---- 133.50 -4.50 138.00 2085 ---- ---- ---- ---- 136.20 -4.50 140.70 2090 ---- ---- ---- ---- 138.80 -4.60 143.40 2095 ---- ---- ---- ---- 141.50 -4.60 146.10 2100 ---- ---- ---- ---- 144.30 -4.60 148.90 2105 ---- ---- ---- ---- 147.10 -4.70 151.80 2110 ---- ---- ---- ---- 149.90 -4.70 154.60 2115 ---- ---- ---- ---- 152.70 -4.80 157.50 2120 ---- ---- ---- ---- 155.60 -4.80 160.40 2125 ---- ---- ---- ---- 158.50 -4.90 163.40 2130 ---- ---- ---- ---- 161.40 -5.00 166.40 2135 ---- ---- ---- ---- 164.40 -5.00 169.40 2140 ---- ---- ---- ---- 167.40 -5.10 172.50 2145 ---- ---- ---- ---- 170.40 -5.20 175.60 2150 ---- ---- ---- ---- 173.50 -5.20 178.70 600 2155 ---- ---- ---- ---- 176.60 -5.20 181.80 2160 ---- ---- ---- ---- 179.70 -5.30 185.00 2165 ---- ---- ---- ---- 182.90 -5.30 188.20 2170 ---- ---- ---- ---- 186.00 -5.40 191.40 2175 ---- ---- ---- ---- 189.20 -5.40 194.60 2180 ---- ---- ---- ---- 192.50 -5.40 197.90 2185 ---- ---- ---- ---- 195.70 -5.50 201.20 2190 ---- ---- ---- ---- 199.00 -5.50 204.50 2195 ---- ---- ---- ---- 202.30 -5.60 207.90 2200 ---- ---- ---- ---- 205.60 -5.70 211.30 2205 ---- ---- ---- ---- 209.00 -5.70 214.70 2210 ---- ---- ---- ---- 212.40 -5.70 218.10 2215 ---- ---- ---- ---- 215.80 -5.80 221.60 2220 ---- ---- ---- ---- 219.20 -5.80 225.00 2225 ---- ---- ---- ---- 222.70 -5.80 228.50 2230 ---- ---- ---- ---- 226.10 -5.90 232.00 2235 ---- ---- ---- ---- 229.60 -6.00 235.60 2240 ---- ---- ---- ---- 233.10 -6.00 239.10 2245 ---- ---- ---- ---- 236.70 -6.00 242.70 2250 ---- ---- ---- ---- 240.20 -6.10 246.30 2255 ---- ---- ---- ---- 243.80 -6.10 249.90 2260 ---- ---- ---- ---- 247.40 -6.20 253.60 2265 ---- ---- ---- ---- 251.00 -6.20 257.20 2270 ---- ---- ---- ---- 254.70 -6.20 260.90 2275 ---- ---- ---- ---- 258.30 -6.30 264.60 2280 ---- ---- ---- ---- 262.00 -6.30 268.30 2285 ---- ---- ---- ---- 265.70 -6.40 272.10 2290 ---- ---- ---- ---- 269.40 -6.40 275.80 2295 ---- ---- ---- ---- 273.10 -6.50 279.60 2300 ---- ---- ---- ---- 276.90 -6.50 283.40 2305 ---- ---- ---- ---- 280.70 -6.50 287.20 2310 ---- ---- ---- ---- 284.40 -6.60 291.00 2315 ---- ---- ---- ---- 288.30 -6.50 294.80 2320 ---- ---- ---- ---- 292.10 -6.60 298.70 2325 ---- ---- ---- ---- 295.90 -6.70 302.60 2330 ---- ---- ---- ---- 299.80 -6.60 306.40 2335 ---- ---- ---- ---- 303.60 -6.70 310.30 2340 ---- ---- ---- ---- 307.50 -6.80 314.30 2345 ---- ---- ---- ---- 311.40 -6.80 318.20 2350 ---- ---- ---- ---- 315.30 -6.80 322.10 2355 ---- ---- ---- ---- 319.20 -6.90 326.10 2360 ---- ---- ---- ---- 323.20 -6.90 330.10 2365 ---- ---- ---- ---- 327.10 -7.00 334.10 2370 ---- ---- ---- ---- 331.10 -7.00 338.10 2375 ---- ---- ---- ---- 335.10 -7.00 342.10 2380 ---- ---- ---- ---- 339.10 -7.00 346.10 2385 ---- ---- ---- ---- 343.10 -7.10 350.20 2390 ---- ---- ---- ---- 347.10 -7.10 354.20 2395 ---- ---- ---- ---- 351.20 -7.10 358.30 2400 ---- ---- ---- ---- 355.20 -7.20 362.40 2410 ---- ---- ---- ---- 363.40 -7.20 370.60 2420 ---- ---- ---- ---- 371.50 -7.30 378.80 2425 ---- ---- ---- ---- 375.70 -7.30 383.00 2430 ---- ---- ---- ---- 379.80 -7.30 387.10 2440 ---- ---- ---- ---- 388.10 -7.40 395.50 2450 ---- ---- ---- ---- 396.40 -7.50 403.90 2460 ---- ---- ---- ---- 404.80 -7.50 412.30 2470 ---- ---- ---- ---- 413.20 -7.60 420.80 2475 ---- ---- ---- ---- 417.40 -7.60 425.00 2480 ---- ---- ---- ---- 421.60 -7.70 429.30 2490 ---- ---- ---- ---- 430.10 -7.70 437.80 2500 ---- ---- ---- ---- 438.70 -7.70 446.40 2525 ---- ---- ---- ---- 460.20 -7.80 468.00 2550 ---- ---- ---- ---- 481.90 -8.00 489.90 2575 ---- ---- ---- ---- 503.90 -8.10 512.00 2600 ---- ---- ---- ---- 526.00 -8.20 534.20 2625 ---- ---- ---- ---- 548.30 -8.40 556.70 2650 ---- ---- ---- ---- 570.90 -8.40 579.30 2675 ---- ---- ---- ---- 593.50 -8.50 602.00 2700 ---- ---- ---- ---- 616.30 -8.60 624.90 3000 ---- ---- ---- ---- 899.60 -9.40 909.00 3450 ---- ---- ---- ---- 1343.50 -10.00 1353.50 3475 ---- ---- ---- ---- 1368.50 -10.00 1378.50 3500 ---- ---- ---- ---- 1393.50 -10.00 1403.50 4000 ---- ---- ---- ---- 1893.50 -10.00 1903.50 OG JAN25 Gold Option PUT 1625 ---- ---- ---- ---- 13.10 -.70 13.80 1650 ---- ---- ---- ---- 15.40 -.90 16.30 1675 ---- ---- ---- ---- 18.10 -1.00 19.10 1700 ---- ---- ---- ---- 21.10 -1.10 22.20 1725 ---- ---- ---- ---- 24.50 -1.20 25.70 1750 ---- ---- ---- ---- 28.30 -1.40 29.70 1775 ---- ---- ---- ---- 32.50 -1.50 34.00 1800 ---- ---- ---- ---- 37.10 -1.80 38.90 1810 ---- ---- ---- ---- 39.10 -1.80 40.90 1820 ---- ---- ---- ---- 41.20 -1.90 43.10 1825 ---- ---- ---- ---- 42.20 -2.00 44.20 1830 ---- ---- ---- ---- 43.30 -2.00 45.30 1840 ---- ---- ---- ---- 45.60 -2.00 47.60 1850 ---- ---- ---- ---- 47.90 -2.10 50.00 1860 ---- ---- ---- ---- 50.20 -2.20 52.40 1870 ---- ---- ---- ---- 52.70 -2.30 55.00 1875 ---- ---- ---- ---- 54.00 -2.30 56.30 1880 ---- ---- ---- ---- 55.30 -2.30 57.60 1890 ---- ---- ---- ---- 57.90 -2.50 60.40 1900 ---- ---- ---- ---- 60.70 -2.50 63.20 1910 ---- ---- ---- ---- 63.50 -2.60 66.10 1915 ---- ---- ---- ---- 64.90 -2.70 67.60 1920 ---- ---- ---- ---- 66.40 -2.70 69.10 1925 ---- ---- ---- ---- 67.90 -2.70 70.60 1930 ---- ---- ---- ---- 69.40 -2.80 72.20 1935 ---- ---- ---- ---- 70.90 -2.90 73.80 1940 ---- ---- ---- ---- 72.50 -2.90 75.40 1945 ---- ---- ---- ---- 74.10 -2.90 77.00 1950 ---- ---- ---- ---- 75.70 -3.00 78.70 1955 ---- ---- ---- ---- 77.40 -3.00 80.40 1960 ---- ---- ---- ---- 79.10 -3.10 82.20 1965 ---- ---- ---- ---- 80.80 -3.10 83.90 1970 ---- ---- ---- ---- 82.60 -3.10 85.70 1975 ---- ---- ---- ---- 84.40 -3.20 87.60 1980 ---- ---- ---- ---- 86.20 -3.30 89.50 1985 ---- ---- ---- ---- 88.00 -3.40 91.40 1990 ---- ---- ---- ---- 90.00 -3.30 93.30 1995 ---- ---- ---- ---- 91.90 -3.40 95.30 2000 ---- ---- ---- ---- 93.90 -3.40 97.30 2005 ---- ---- ---- ---- 95.90 -3.50 99.40 2010 ---- ---- ---- ---- 97.90 -3.60 101.50 2015 ---- ---- ---- ---- 100.00 -3.60 103.60 2020 ---- ---- ---- ---- 102.10 -3.70 105.80 2025 ---- ---- ---- ---- 104.30 -3.70 108.00 2030 ---- ---- ---- ---- 106.50 -3.70 110.20 2035 ---- ---- ---- ---- 108.70 -3.80 112.50 2040 ---- ---- ---- ---- 110.90 -3.90 114.80 2045 ---- ---- ---- ---- 113.20 -3.90 117.10 2050 ---- ---- ---- ---- 115.50 -4.00 119.50 2055 ---- ---- ---- ---- 117.90 -4.00 121.90 2060 ---- ---- ---- ---- 120.20 -4.10 124.30 2065 ---- ---- ---- ---- 122.70 -4.10 126.80 2070 ---- ---- ---- ---- 125.10 -4.20 129.30 2075 ---- ---- ---- ---- 127.60 -4.20 131.80 2080 ---- ---- ---- ---- 130.10 -4.30 134.40 2085 ---- ---- ---- ---- 132.60 -4.40 137.00 2090 ---- ---- ---- ---- 135.20 -4.40 139.60 2095 ---- ---- ---- ---- 137.80 -4.40 142.20 2100 ---- ---- ---- ---- 140.40 -4.50 144.90 2105 ---- ---- ---- ---- 143.10 -4.60 147.70 2110 ---- ---- ---- ---- 145.80 -4.60 150.40 2115 ---- ---- ---- ---- 148.60 -4.60 153.20 2120 ---- ---- ---- ---- 151.30 -4.70 156.00 2125 ---- ---- ---- ---- 154.10 -4.80 158.90 2130 ---- ---- ---- ---- 157.00 -4.80 161.80 2135 ---- ---- ---- ---- 159.80 -4.90 164.70 2140 ---- ---- ---- ---- 162.80 -4.80 167.60 2145 ---- ---- ---- ---- 165.70 -4.90 170.60 2150 ---- ---- ---- ---- 168.60 -5.00 173.60 2155 ---- ---- ---- ---- 171.60 -5.10 176.70 2160 ---- ---- ---- ---- 174.70 -5.00 179.70 2165 ---- ---- ---- ---- 177.70 -5.10 182.80 2170 ---- ---- ---- ---- 180.80 -5.20 186.00 2175 ---- ---- ---- ---- 183.90 -5.20 189.10 2180 ---- ---- ---- ---- 187.10 -5.20 192.30 2185 ---- ---- ---- ---- 190.20 -5.30 195.50 2190 ---- ---- ---- ---- 193.40 -5.40 198.80 2195 ---- ---- ---- ---- 196.60 -5.40 202.00 2200 ---- ---- ---- ---- 199.90 -5.40 205.30 2205 ---- ---- ---- ---- 203.20 -5.50 208.70 2210 ---- ---- ---- ---- 206.50 -5.50 212.00 2215 ---- ---- ---- ---- 209.80 -5.60 215.40 2220 ---- ---- ---- ---- 213.10 -5.70 218.80 2225 ---- ---- ---- ---- 216.50 -5.70 222.20 2230 ---- ---- ---- ---- 219.90 -5.70 225.60 2235 ---- ---- ---- ---- 223.30 -5.80 229.10 2240 ---- ---- ---- ---- 226.70 -5.80 232.50 2245 ---- ---- ---- ---- 230.20 -5.80 236.00 2250 ---- ---- ---- ---- 233.70 -5.90 239.60 2255 ---- ---- ---- ---- 237.20 -5.90 243.10 2260 ---- ---- ---- ---- 240.70 -6.00 246.70 2265 ---- ---- ---- ---- 244.20 -6.10 250.30 2270 ---- ---- ---- ---- 247.80 -6.10 253.90 2275 ---- ---- ---- ---- 251.40 -6.10 257.50 2280 ---- ---- ---- ---- 255.00 -6.10 261.10 2285 ---- ---- ---- ---- 258.60 -6.20 264.80 2290 ---- ---- ---- ---- 262.30 -6.20 268.50 2295 ---- ---- ---- ---- 265.90 -6.30 272.20 2300 ---- ---- ---- ---- 269.60 -6.30 275.90 2305 ---- ---- ---- ---- 273.30 -6.30 279.60 2310 ---- ---- ---- ---- 277.00 -6.40 283.40 2315 ---- ---- ---- ---- 280.80 -6.40 287.20 2320 ---- ---- ---- ---- 284.50 -6.50 291.00 2325 ---- ---- ---- ---- 288.30 -6.50 294.80 2330 ---- ---- ---- ---- 292.10 -6.50 298.60 2335 ---- ---- ---- ---- 295.90 -6.50 302.40 2340 ---- ---- ---- ---- 299.70 -6.60 306.30 2345 ---- ---- ---- ---- 303.50 -6.60 310.10 2350 ---- ---- ---- ---- 307.40 -6.60 314.00 2355 ---- ---- ---- ---- 311.20 -6.70 317.90 2360 ---- ---- ---- ---- 315.10 -6.70 321.80 2365 ---- ---- ---- ---- 319.00 -6.80 325.80 2370 ---- ---- ---- ---- 322.90 -6.80 329.70 2375 ---- ---- ---- ---- 326.80 -6.90 333.70 2380 ---- ---- ---- ---- 330.80 -6.80 337.60 2385 ---- ---- ---- ---- 334.70 -6.90 341.60 2390 ---- ---- ---- ---- 338.70 -6.90 345.60 2395 ---- ---- ---- ---- 342.70 -6.90 349.60 2400 ---- ---- ---- ---- 346.70 -7.00 353.70 2405 ---- ---- ---- ---- 350.70 -7.00 357.70 2410 ---- ---- ---- ---- 354.70 -7.10 361.80 2420 ---- ---- ---- ---- 362.80 -7.10 369.90 2425 ---- ---- ---- ---- 366.80 -7.20 374.00 2430 ---- ---- ---- ---- 370.90 -7.20 378.10 2440 ---- ---- ---- ---- 379.10 -7.20 386.30 2450 ---- ---- ---- ---- 387.30 -7.30 394.60 2460 ---- ---- ---- ---- 395.50 -7.40 402.90 2470 ---- ---- ---- ---- 403.90 -7.40 411.30 2475 ---- ---- ---- ---- 408.00 -7.50 415.50 2480 ---- ---- ---- ---- 412.20 -7.50 419.70 2490 ---- ---- ---- ---- 420.60 -7.50 428.10 2500 ---- ---- ---- ---- 429.00 -7.60 436.60 2510 ---- ---- ---- ---- 437.50 -7.60 445.10 2525 ---- ---- ---- ---- 450.30 -7.70 458.00 2550 ---- ---- ---- ---- 471.80 -7.80 479.60 2575 ---- ---- ---- ---- 493.50 -7.90 501.40 2600 ---- ---- ---- ---- 515.40 -8.00 523.40 2625 ---- ---- ---- ---- 537.50 -8.20 545.70 2650 ---- ---- ---- ---- 559.80 -8.20 568.00 2675 ---- ---- ---- ---- 582.20 -8.40 590.60 2700 ---- ---- ---- ---- 604.90 -8.40 613.30 OG FEB25 Gold Option PUT 1625 ---- ---- ---- ---- 14.60 -.80 15.40 1650 ---- ---- ---- ---- 17.10 -.90 18.00 1675 ---- ---- ---- ---- 20.00 -1.00 21.00 1700 ---- ---- ---- ---- 23.20 -1.10 24.30 1725 ---- ---- ---- ---- 26.70 -1.30 28.00 1750 ---- ---- ---- ---- 30.70 -1.40 32.10 1775 ---- ---- ---- ---- 35.00 -1.60 36.60 1800 ---- ---- ---- ---- 39.80 -1.80 41.60 1810 ---- ---- ---- ---- 41.90 -1.90 43.80 1820 ---- ---- ---- ---- 44.00 -2.00 46.00 1825 ---- ---- ---- ---- 45.10 -2.00 47.10 1830 ---- ---- ---- ---- 46.20 -2.00 48.20 1840 ---- ---- ---- ---- 48.50 -2.10 50.60 1850 ---- ---- ---- ---- 50.90 -2.20 53.10 1860 ---- ---- ---- ---- 53.40 -2.20 55.60 1870 ---- ---- ---- ---- 55.90 -2.30 58.20 1880 ---- ---- ---- ---- 58.50 -2.40 60.90 1890 ---- ---- ---- ---- 61.20 -2.50 63.70 1900 ---- ---- ---- ---- 64.00 -2.60 66.60 1910 ---- ---- ---- ---- 66.90 -2.60 69.50 1915 ---- ---- ---- ---- 68.30 -2.70 71.00 1920 ---- ---- ---- ---- 69.80 -2.80 72.60 1925 ---- ---- ---- ---- 71.30 -2.80 74.10 1930 ---- ---- ---- ---- 72.90 -2.80 75.70 1935 ---- ---- ---- ---- 74.40 -2.90 77.30 1940 ---- ---- ---- ---- 76.00 -3.00 79.00 1945 ---- ---- ---- ---- 77.70 -2.90 80.60 1950 ---- ---- ---- ---- 79.30 -3.00 82.30 1955 ---- ---- ---- ---- 81.00 -3.10 84.10 1960 ---- ---- ---- ---- 82.70 -3.10 85.80 1965 ---- ---- ---- ---- 84.40 -3.20 87.60 1970 ---- ---- ---- ---- 86.20 -3.20 89.40 1975 ---- ---- ---- ---- 88.00 -3.30 91.30 1980 ---- ---- ---- ---- 89.90 -3.30 93.20 1985 ---- ---- ---- ---- 91.80 -3.30 95.10 1990 ---- ---- ---- ---- 93.70 -3.40 97.10 1995 ---- ---- ---- ---- 95.70 -3.40 99.10 2000 ---- ---- ---- ---- 97.70 -3.50 101.20 2005 ---- ---- ---- ---- 99.70 -3.50 103.20 2010 ---- ---- ---- ---- 101.80 -3.60 105.40 2015 ---- ---- ---- ---- 103.90 -3.60 107.50 2020 ---- ---- ---- ---- 106.00 -3.70 109.70 2025 ---- ---- ---- ---- 108.20 -3.70 111.90 2030 ---- ---- ---- ---- 110.40 -3.80 114.20 2035 ---- ---- ---- ---- 112.60 -3.80 116.40 2040 ---- ---- ---- ---- 114.90 -3.80 118.70 2045 ---- ---- ---- ---- 117.20 -3.90 121.10 2050 ---- ---- ---- ---- 119.50 -4.00 123.50 2055 ---- ---- ---- ---- 121.80 -4.10 125.90 2060 ---- ---- ---- ---- 124.20 -4.10 128.30 2065 ---- ---- ---- ---- 126.70 -4.10 130.80 2070 ---- ---- ---- ---- 129.10 -4.20 133.30 2075 ---- ---- ---- ---- 131.60 -4.20 135.80 2080 ---- ---- ---- ---- 134.10 -4.30 138.40 2085 ---- ---- ---- ---- 136.70 -4.30 141.00 2090 ---- ---- ---- ---- 139.30 -4.30 143.60 2095 ---- ---- ---- ---- 141.90 -4.40 146.30 2100 ---- ---- ---- ---- 144.50 -4.50 149.00 2105 ---- ---- ---- ---- 147.20 -4.50 151.70 2110 ---- ---- ---- ---- 149.90 -4.60 154.50 2115 ---- ---- ---- ---- 152.70 -4.60 157.30 2120 ---- ---- ---- ---- 155.40 -4.70 160.10 2125 ---- ---- ---- ---- 158.30 -4.70 163.00 2130 ---- ---- ---- ---- 161.10 -4.80 165.90 2135 ---- ---- ---- ---- 164.00 -4.80 168.80 2140 ---- ---- ---- ---- 166.90 -4.90 171.80 2145 ---- ---- ---- ---- 169.80 -4.90 174.70 2150 ---- ---- ---- ---- 172.80 -5.00 177.80 2155 ---- ---- ---- ---- 175.80 -5.00 180.80 2160 ---- ---- ---- ---- 178.80 -5.10 183.90 2165 ---- ---- ---- ---- 181.90 -5.10 187.00 2170 ---- ---- ---- ---- 185.00 -5.10 190.10 2175 ---- ---- ---- ---- 188.10 -5.20 193.30 2180 ---- ---- ---- ---- 191.20 -5.30 196.50 2185 ---- ---- ---- ---- 194.40 -5.30 199.70 2190 ---- ---- ---- ---- 197.60 -5.30 202.90 2195 ---- ---- ---- ---- 200.80 -5.40 206.20 2200 ---- ---- ---- ---- 204.00 -5.50 209.50 2205 ---- ---- ---- ---- 207.30 -5.50 212.80 2210 ---- ---- ---- ---- 210.60 -5.50 216.10 2215 ---- ---- ---- ---- 213.90 -5.60 219.50 2220 ---- ---- ---- ---- 217.30 -5.60 222.90 2225 ---- ---- ---- ---- 220.60 -5.70 226.30 2230 ---- ---- ---- ---- 224.00 -5.70 229.70 2235 ---- ---- ---- ---- 227.50 -5.70 233.20 2240 ---- ---- ---- ---- 230.90 -5.80 236.70 2245 ---- ---- ---- ---- 234.30 -5.90 240.20 2250 ---- ---- ---- ---- 237.80 -5.90 243.70 2255 ---- ---- ---- ---- 241.30 -5.90 247.20 2260 ---- ---- ---- ---- 244.80 -6.00 250.80 2265 ---- ---- ---- ---- 248.40 -6.00 254.40 2270 ---- ---- ---- ---- 251.90 -6.10 258.00 2275 ---- ---- ---- ---- 255.50 -6.10 261.60 2280 ---- ---- ---- ---- 259.10 -6.10 265.20 2285 ---- ---- ---- ---- 262.70 -6.20 268.90 2290 ---- ---- ---- ---- 266.40 -6.10 272.50 2295 ---- ---- ---- ---- 270.00 -6.20 276.20 2300 ---- ---- ---- ---- 273.70 -6.30 280.00 2305 ---- ---- ---- ---- 277.40 -6.30 283.70 2310 ---- ---- ---- ---- 281.10 -6.30 287.40 2315 ---- ---- ---- ---- 284.80 -6.40 291.20 2320 ---- ---- ---- ---- 288.60 -6.40 295.00 2325 ---- ---- ---- ---- 292.30 -6.50 298.80 2330 ---- ---- ---- ---- 296.10 -6.50 302.60 2335 ---- ---- ---- ---- 299.90 -6.50 306.40 2340 ---- ---- ---- ---- 303.70 -6.50 310.20 2345 ---- ---- ---- ---- 307.50 -6.60 314.10 2350 ---- ---- ---- ---- 311.40 -6.60 318.00 2360 ---- ---- ---- ---- 319.10 -6.70 325.80 2370 ---- ---- ---- ---- 326.90 -6.70 333.60 2380 ---- ---- ---- ---- 334.70 -6.80 341.50 2390 ---- ---- ---- ---- 342.60 -6.90 349.50 2400 ---- ---- ---- ---- 350.50 -7.00 357.50 2410 ---- ---- ---- ---- 358.50 -7.10 365.60 2420 ---- ---- ---- ---- 366.60 -7.10 373.70 2425 ---- ---- ---- ---- 370.60 -7.10 377.70 2430 ---- ---- ---- ---- 374.70 -7.10 381.80 2440 ---- ---- ---- ---- 382.80 -7.20 390.00 2450 ---- ---- ---- ---- 391.00 -7.30 398.30 2475 ---- ---- ---- ---- 411.70 -7.40 419.10 2500 ---- ---- ---- ---- 432.60 -7.50 440.10 2525 ---- ---- ---- ---- 453.80 -7.60 461.40 2550 ---- ---- ---- ---- 475.20 -7.80 483.00 2575 ---- ---- ---- ---- 496.80 -7.90 504.70 2600 ---- ---- ---- ---- 518.60 -8.00 526.60 2625 ---- ---- ---- ---- 540.70 -8.10 548.80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.50 -.10 1.60 1050 ---- ---- ---- ---- 1.80 -.10 1.90 1075 ---- ---- ---- ---- 2.10 .00 2.10 1100 ---- ---- ---- ---- 2.40 -.10 2.50 1125 ---- ---- ---- ---- 2.70 -.10 2.80 1150 ---- ---- ---- ---- 3.10 -.20 3.30 1175 ---- ---- ---- ---- 3.60 -.10 3.70 1200 ---- ---- ---- ---- 4.10 -.10 4.20 1220 ---- ---- ---- ---- 4.50 -.20 4.70 1225 ---- ---- ---- ---- 4.60 -.20 4.80 1230 ---- ---- ---- ---- 4.70 -.20 4.90 1240 ---- ---- ---- ---- 5.00 -.20 5.20 1250 ---- ---- ---- ---- 5.20 -.20 5.40 1260 ---- ---- ---- ---- 5.50 -.20 5.70 1270 ---- ---- ---- ---- 5.70 -.30 6.00 1275 ---- ---- ---- ---- 5.90 -.20 6.10 1280 ---- ---- ---- ---- 6.00 -.30 6.30 1290 ---- ---- ---- ---- 6.30 -.30 6.60 1300 ---- ---- ---- ---- 6.60 -.30 6.90 1310 ---- ---- ---- ---- 6.90 -.30 7.20 1315 ---- ---- ---- ---- 7.10 -.30 7.40 1320 ---- ---- ---- ---- 7.30 -.30 7.60 1325 ---- ---- ---- ---- 7.40 -.40 7.80 1330 ---- ---- ---- ---- 7.60 -.30 7.90 1335 ---- ---- ---- ---- 7.80 -.30 8.10 1340 ---- ---- ---- ---- 8.00 -.30 8.30 1345 ---- ---- ---- ---- 8.10 -.40 8.50 1350 ---- ---- ---- ---- 8.30 -.40 8.70 1355 ---- ---- ---- ---- 8.50 -.40 8.90 1360 ---- ---- ---- ---- 8.70 -.40 9.10 1365 ---- ---- ---- ---- 8.90 -.40 9.30 1370 ---- ---- ---- ---- 9.10 -.40 9.50 1375 ---- ---- ---- ---- 9.30 -.40 9.70 1380 ---- ---- ---- ---- 9.50 -.40 9.90 1385 ---- ---- ---- ---- 9.70 -.40 10.10 1390 ---- ---- ---- ---- 9.90 -.50 10.40 1395 ---- ---- ---- ---- 10.20 -.40 10.60 1400 ---- ---- ---- ---- 10.40 -.40 10.80 1405 ---- ---- ---- ---- 10.60 -.50 11.10 1410 ---- ---- ---- ---- 10.80 -.50 11.30 1415 ---- ---- ---- ---- 11.10 -.40 11.50 1420 ---- ---- ---- ---- 11.30 -.50 11.80 1425 ---- ---- ---- ---- 11.50 -.50 12.00 1430 ---- ---- ---- ---- 11.80 -.50 12.30 1435 ---- ---- ---- ---- 12.00 -.60 12.60 1440 ---- ---- ---- ---- 12.30 -.50 12.80 1445 ---- ---- ---- ---- 12.60 -.50 13.10 1450 ---- ---- ---- ---- 12.80 -.60 13.40 1455 ---- ---- ---- ---- 13.10 -.50 13.60 1460 ---- ---- ---- ---- 13.40 -.50 13.90 1465 ---- ---- ---- ---- 13.60 -.60 14.20 1470 ---- ---- ---- ---- 13.90 -.60 14.50 1475 ---- ---- ---- ---- 14.20 -.60 14.80 1480 ---- ---- ---- ---- 14.50 -.60 15.10 1485 ---- ---- ---- ---- 14.80 -.60 15.40 1490 ---- ---- ---- ---- 15.10 -.60 15.70 1495 ---- ---- ---- ---- 15.40 -.70 16.10 1500 ---- ---- ---- ---- 15.70 -.70 16.40 1505 ---- ---- ---- ---- 16.00 -.70 16.70 1510 ---- ---- ---- ---- 16.40 -.70 17.10 1515 ---- ---- ---- ---- 16.70 -.70 17.40 1520 ---- ---- ---- ---- 17.00 -.70 17.70 1525 ---- ---- ---- ---- 17.40 -.70 18.10 1530 ---- ---- ---- ---- 17.70 -.80 18.50 1535 ---- ---- ---- ---- 18.10 -.70 18.80 1540 ---- ---- ---- ---- 18.40 -.80 19.20 1545 ---- ---- ---- ---- 18.80 -.80 19.60 1550 ---- ---- ---- ---- 19.20 -.80 20.00 1555 ---- ---- ---- ---- 19.50 -.80 20.30 1560 ---- ---- ---- ---- 19.90 -.80 20.70 1565 ---- ---- ---- ---- 20.30 -.80 21.10 1570 ---- ---- ---- ---- 20.70 -.80 21.50 1575 ---- ---- ---- ---- 21.10 -.90 22.00 1580 ---- ---- ---- ---- 21.50 -.90 22.40 1585 ---- ---- ---- ---- 21.90 -.90 22.80 1590 ---- ---- ---- ---- 22.30 -1.00 23.30 1595 ---- ---- ---- ---- 22.80 -.90 23.70 1600 ---- ---- ---- ---- 23.20 -.90 24.10 1605 ---- ---- ---- ---- 23.60 -1.00 24.60 1610 ---- ---- ---- ---- 24.10 -1.00 25.10 1615 ---- ---- ---- ---- 24.50 -1.00 25.50 1620 ---- ---- ---- ---- 25.00 -1.00 26.00 1625 ---- ---- ---- ---- 25.50 -1.00 26.50 1630 ---- ---- ---- ---- 25.90 -1.10 27.00 1635 ---- ---- ---- ---- 26.40 -1.10 27.50 1640 ---- ---- ---- ---- 26.90 -1.10 28.00 1645 ---- ---- ---- ---- 27.40 -1.10 28.50 1650 ---- ---- ---- ---- 27.90 -1.20 29.10 1655 ---- ---- ---- ---- 28.40 -1.20 29.60 1660 ---- ---- ---- ---- 29.00 -1.10 30.10 1665 ---- ---- ---- ---- 29.50 -1.20 30.70 1670 ---- ---- ---- ---- 30.00 -1.20 31.20 1675 ---- ---- ---- ---- 30.60 -1.20 31.80 1680 ---- ---- ---- ---- 31.10 -1.30 32.40 1685 ---- ---- ---- ---- 31.70 -1.30 33.00 1690 ---- ---- ---- ---- 32.30 -1.30 33.60 1695 ---- ---- ---- ---- 32.90 -1.30 34.20 1700 ---- ---- ---- ---- 33.50 -1.30 34.80 1705 ---- ---- ---- ---- 34.10 -1.30 35.40 1710 ---- ---- ---- ---- 34.70 -1.40 36.10 1715 ---- ---- ---- ---- 35.30 -1.40 36.70 1720 ---- ---- ---- ---- 36.00 -1.40 37.40 1725 ---- ---- ---- ---- 36.60 -1.50 38.10 1730 ---- ---- ---- ---- 37.30 -1.50 38.80 1735 ---- ---- ---- ---- 38.00 -1.50 39.50 1740 ---- ---- ---- ---- 38.60 -1.60 40.20 1745 ---- ---- ---- ---- 39.30 -1.60 40.90 1750 ---- ---- ---- ---- 40.10 -1.50 41.60 1755 ---- ---- ---- ---- 40.80 -1.60 42.40 1760 ---- ---- ---- ---- 41.50 -1.70 43.20 1765 ---- ---- ---- ---- 42.30 -1.60 43.90 1770 ---- ---- ---- ---- 43.00 -1.70 44.70 1775 ---- ---- ---- ---- 43.80 -1.70 45.50 1780 ---- ---- ---- ---- 44.60 -1.80 46.40 1785 ---- ---- ---- ---- 45.50 -1.70 47.20 1790 ---- ---- ---- ---- 46.30 -1.80 48.10 1795 ---- ---- ---- ---- 47.20 -1.80 49.00 1800 ---- ---- ---- ---- 48.00 -1.90 49.90 1805 ---- ---- ---- ---- 48.90 -1.90 50.80 1810 ---- ---- ---- ---- 49.80 -2.00 51.80 1815 ---- ---- ---- ---- 50.80 -1.90 52.70 1820 ---- ---- ---- ---- 51.70 -2.00 53.70 1825 ---- ---- ---- ---- 52.70 -2.00 54.70 1830 ---- ---- ---- ---- 53.70 -2.10 55.80 1835 ---- ---- ---- ---- 54.80 -2.00 56.80 1840 ---- ---- ---- ---- 55.80 -2.10 57.90 1845 ---- ---- ---- ---- 56.90 -2.20 59.10 1850 ---- ---- ---- ---- 58.00 -2.20 60.20 700 1855 ---- ---- ---- ---- 59.10 -2.30 61.40 1860 ---- ---- ---- ---- 60.30 -2.30 62.60 1865 ---- ---- ---- ---- 61.50 -2.30 63.80 1870 ---- ---- ---- ---- 62.70 -2.30 65.00 1875 ---- ---- ---- ---- 63.90 -2.40 66.30 1880 ---- ---- ---- ---- 65.20 -2.40 67.60 1885 ---- ---- ---- ---- 66.50 -2.40 68.90 1890 ---- ---- ---- ---- 67.80 -2.40 70.20 1895 ---- ---- ---- ---- 69.10 -2.50 71.60 1900 ---- ---- ---- ---- 70.50 -2.50 73.00 1905 ---- ---- ---- ---- 71.90 -2.50 74.40 1910 ---- ---- ---- ---- 73.30 -2.60 75.90 1915 ---- ---- ---- ---- 74.70 -2.70 77.40 1920 ---- ---- ---- ---- 76.10 -2.80 78.90 1925 ---- ---- ---- ---- 77.60 -2.80 80.40 1930 ---- ---- ---- ---- 79.10 -2.80 81.90 1935 ---- ---- ---- ---- 80.70 -2.80 83.50 1940 ---- ---- ---- ---- 82.20 -2.90 85.10 1945 ---- ---- ---- ---- 83.80 -2.90 86.70 1950 ---- ---- ---- ---- 85.40 -2.90 88.30 1955 ---- ---- ---- ---- 87.00 -3.00 90.00 1960 ---- ---- ---- ---- 88.70 -3.00 91.70 1965 ---- ---- ---- ---- 90.40 -3.00 93.40 1970 ---- ---- ---- ---- 92.10 -3.10 95.20 1975 ---- ---- ---- ---- 93.80 -3.20 97.00 1980 ---- ---- ---- ---- 95.60 -3.20 98.80 1985 ---- ---- ---- ---- 97.40 -3.30 100.70 1990 ---- ---- ---- ---- 99.30 -3.30 102.60 1995 ---- ---- ---- ---- 101.10 -3.40 104.50 2000 ---- ---- ---- ---- 103.10 -3.30 106.40 2005 ---- ---- ---- ---- 105.00 -3.40 108.40 2010 ---- ---- ---- ---- 107.00 -3.50 110.50 2015 ---- ---- ---- ---- 109.00 -3.50 112.50 2020 ---- ---- ---- ---- 111.10 -3.50 114.60 2025 ---- ---- ---- ---- 113.10 -3.60 116.70 2030 ---- ---- ---- ---- 115.30 -3.60 118.90 2035 ---- ---- ---- ---- 117.40 -3.70 121.10 2040 ---- ---- ---- ---- 119.60 -3.70 123.30 2045 ---- ---- ---- ---- 121.80 -3.80 125.60 2050 ---- ---- ---- ---- 124.10 -3.80 127.90 2055 ---- ---- ---- ---- 126.30 -3.90 130.20 2060 ---- ---- ---- ---- 128.60 -3.90 132.50 2065 ---- ---- ---- ---- 131.00 -3.90 134.90 2070 ---- ---- ---- ---- 133.30 -4.00 137.30 2075 ---- ---- ---- ---- 135.70 -4.10 139.80 2080 ---- ---- ---- ---- 138.10 -4.10 142.20 2085 ---- ---- ---- ---- 140.60 -4.10 144.70 2090 ---- ---- ---- ---- 143.10 -4.20 147.30 2095 ---- ---- ---- ---- 145.60 -4.20 149.80 2100 ---- ---- ---- ---- 148.20 -4.20 152.40 2105 ---- ---- ---- ---- 150.70 -4.40 155.10 2110 ---- ---- ---- ---- 153.30 -4.40 157.70 2115 ---- ---- ---- ---- 156.00 -4.40 160.40 2120 ---- ---- ---- ---- 158.70 -4.40 163.10 2125 ---- ---- ---- ---- 161.40 -4.50 165.90 2130 ---- ---- ---- ---- 164.10 -4.60 168.70 2135 ---- ---- ---- ---- 166.90 -4.60 171.50 2140 ---- ---- ---- ---- 169.70 -4.60 174.30 2145 ---- ---- ---- ---- 172.50 -4.70 177.20 2150 ---- ---- ---- ---- 175.30 -4.80 180.10 2155 ---- ---- ---- ---- 178.20 -4.80 183.00 2160 ---- ---- ---- ---- 181.10 -4.90 186.00 2165 ---- ---- ---- ---- 184.10 -4.90 189.00 2170 ---- ---- ---- ---- 187.10 -4.90 192.00 2175 ---- ---- ---- ---- 190.10 -4.90 195.00 2180 ---- ---- ---- ---- 193.10 -5.00 198.10 2185 ---- ---- ---- ---- 196.20 -5.00 201.20 2190 ---- ---- ---- ---- 199.30 -5.00 204.30 2195 ---- ---- ---- ---- 202.40 -5.10 207.50 2200 ---- ---- ---- ---- 205.50 -5.20 210.70 2205 ---- ---- ---- ---- 208.70 -5.20 213.90 2210 ---- ---- ---- ---- 211.90 -5.20 217.10 2215 ---- ---- ---- ---- 215.10 -5.30 220.40 2220 ---- ---- ---- ---- 218.30 -5.40 223.70 2225 ---- ---- ---- ---- 221.60 -5.40 227.00 2230 ---- ---- ---- ---- 224.90 -5.40 230.30 2235 ---- ---- ---- ---- 228.20 -5.50 233.70 2240 ---- ---- ---- ---- 231.50 -5.50 237.00 2245 ---- ---- ---- ---- 234.90 -5.50 240.40 2250 ---- ---- ---- ---- 238.30 -5.50 243.80 2255 ---- ---- ---- ---- 241.70 -5.60 247.30 2260 ---- ---- ---- ---- 245.10 -5.60 250.70 2265 ---- ---- ---- ---- 248.50 -5.70 254.20 2270 ---- ---- ---- ---- 252.00 -5.70 257.70 2275 ---- ---- ---- ---- 255.50 -5.70 261.20 2280 ---- ---- ---- ---- 259.00 -5.80 264.80 2285 ---- ---- ---- ---- 262.50 -5.80 268.30 2290 ---- ---- ---- ---- 266.00 -5.90 271.90 2295 ---- ---- ---- ---- 269.60 -5.90 275.50 2300 ---- ---- ---- ---- 273.10 -6.00 279.10 2305 ---- ---- ---- ---- 276.70 -6.00 282.70 2310 ---- ---- ---- ---- 280.30 -6.10 286.40 2315 ---- ---- ---- ---- 284.00 -6.00 290.00 2320 ---- ---- ---- ---- 287.60 -6.10 293.70 2325 ---- ---- ---- ---- 291.30 -6.10 297.40 2330 ---- ---- ---- ---- 294.90 -6.20 301.10 2335 ---- ---- ---- ---- 298.60 -6.30 304.90 2340 ---- ---- ---- ---- 302.40 -6.20 308.60 2345 ---- ---- ---- ---- 306.10 -6.30 312.40 2350 ---- ---- ---- ---- 309.80 -6.30 316.10 2355 ---- ---- ---- ---- 313.60 -6.30 319.90 2360 ---- ---- ---- ---- 317.30 -6.40 323.70 2365 ---- ---- ---- ---- 321.10 -6.40 327.50 2370 ---- ---- ---- ---- 324.90 -6.50 331.40 2375 ---- ---- ---- ---- 328.70 -6.50 335.20 2380 ---- ---- ---- ---- 332.60 -6.50 339.10 2385 ---- ---- ---- ---- 336.40 -6.60 343.00 2390 ---- ---- ---- ---- 340.30 -6.60 346.90 2395 ---- ---- ---- ---- 344.10 -6.70 350.80 2400 ---- ---- ---- ---- 348.00 -6.70 354.70 2405 ---- ---- ---- ---- 351.90 -6.70 358.60 2410 ---- ---- ---- ---- 355.80 -6.70 362.50 2415 ---- ---- ---- ---- 359.80 -6.70 366.50 2420 ---- ---- ---- ---- 363.70 -6.80 370.50 2425 ---- ---- ---- ---- 367.60 -6.80 374.40 2430 ---- ---- ---- ---- 371.60 -6.80 378.40 2435 ---- ---- ---- ---- 375.60 -6.80 382.40 2440 ---- ---- ---- ---- 379.50 -6.90 386.40 2450 ---- ---- ---- ---- 387.50 -7.00 394.50 2460 ---- ---- ---- ---- 395.60 -7.00 402.60 2470 ---- ---- ---- ---- 403.70 -7.00 410.70 2475 ---- ---- ---- ---- 407.70 -7.10 414.80 2480 ---- ---- ---- ---- 411.80 -7.10 418.90 2490 ---- ---- ---- ---- 420.00 -7.10 427.10 2500 ---- ---- ---- ---- 428.20 -7.20 435.40 2510 ---- ---- ---- ---- 436.40 -7.30 443.70 2520 ---- ---- ---- ---- 444.70 -7.30 452.00 2525 ---- ---- ---- ---- 448.90 -7.30 456.20 2530 ---- ---- ---- ---- 453.00 -7.40 460.40 2550 ---- ---- ---- ---- 469.80 -7.50 477.30 2575 ---- ---- ---- ---- 491.00 -7.60 498.60 2600 ---- ---- ---- ---- 512.30 -7.70 520.00 2625 ---- ---- ---- ---- 533.90 -7.80 541.70 2650 ---- ---- ---- ---- 555.60 -7.90 563.50 2675 ---- ---- ---- ---- 577.60 -8.00 585.60 2700 ---- ---- ---- ---- 599.60 -8.10 607.70 2725 ---- ---- ---- ---- 621.90 -8.20 630.10 2750 ---- ---- ---- ---- 644.30 -8.30 652.60 2775 ---- ---- ---- ---- 666.80 -8.40 675.20 2800 ---- ---- ---- ---- 689.50 -8.40 697.90 2825 ---- ---- ---- ---- 712.20 -8.60 720.80 2850 ---- ---- ---- ---- 735.10 -8.70 743.80 2875 ---- ---- ---- ---- 758.20 -8.60 766.80 2900 ---- ---- ---- ---- 781.30 -8.70 790.00 2925 ---- ---- ---- ---- 804.50 -8.80 813.30 2950 ---- ---- ---- ---- 827.80 -8.90 836.70 2975 ---- ---- ---- ---- 851.30 -8.90 860.20 3000 ---- ---- ---- ---- 874.80 -9.00 883.80 3100 ---- ---- ---- ---- 969.60 -9.20 978.80 3200 ---- ---- ---- ---- 1065.50 -9.30 1074.80 3300 ---- ---- ---- ---- 1162.30 -9.50 1171.80 3400 ---- ---- ---- ---- 1259.80 -9.60 1269.40 3500 ---- ---- ---- ---- 1357.90 -9.80 1367.70 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 4.30 -.10 4.40 1100 ---- ---- ---- ---- 4.80 -.20 5.00 1125 ---- ---- ---- ---- 5.40 -.20 5.60 1150 ---- ---- ---- ---- 6.00 -.30 6.30 1175 ---- ---- ---- ---- 6.70 -.30 7.00 1200 ---- ---- ---- ---- 7.50 -.30 7.80 1225 ---- ---- ---- ---- 8.30 -.30 8.60 1250 ---- ---- ---- ---- 9.20 -.40 9.60 1270 ---- ---- ---- ---- 10.00 -.40 10.40 1275 ---- ---- ---- ---- 10.20 -.40 10.60 1280 ---- ---- ---- ---- 10.40 -.40 10.80 1290 ---- ---- ---- ---- 10.80 -.40 11.20 1300 ---- ---- ---- ---- 11.30 -.40 11.70 1310 ---- ---- ---- ---- 11.70 -.40 12.10 1320 ---- ---- ---- ---- 12.20 -.40 12.60 1325 ---- ---- ---- ---- 12.40 -.40 12.80 1330 ---- ---- ---- ---- 12.60 -.50 13.10 1340 ---- ---- ---- ---- 13.10 -.50 13.60 1350 ---- ---- ---- ---- 13.60 -.50 14.10 1360 ---- ---- ---- ---- 14.10 -.50 14.60 1370 ---- ---- ---- ---- 14.70 -.50 15.20 1375 ---- ---- ---- ---- 14.90 -.60 15.50 1380 ---- ---- ---- ---- 15.20 -.60 15.80 1385 ---- ---- ---- ---- 15.50 -.50 16.00 1390 ---- ---- ---- ---- 15.80 -.50 16.30 1395 ---- ---- ---- ---- 16.10 -.50 16.60 1400 ---- ---- ---- ---- 16.40 -.50 16.90 1405 ---- ---- ---- ---- 16.70 -.50 17.20 1410 ---- ---- ---- ---- 17.00 -.60 17.60 1415 ---- ---- ---- ---- 17.30 -.60 17.90 1420 ---- ---- ---- ---- 17.60 -.60 18.20 1425 ---- ---- ---- ---- 17.90 -.60 18.50 1430 ---- ---- ---- ---- 18.20 -.60 18.80 1435 ---- ---- ---- ---- 18.50 -.70 19.20 1440 ---- ---- ---- ---- 18.80 -.70 19.50 1445 ---- ---- ---- ---- 19.20 -.60 19.80 1450 ---- ---- ---- ---- 19.50 -.70 20.20 1455 ---- ---- ---- ---- 19.90 -.60 20.50 1460 ---- ---- ---- ---- 20.20 -.70 20.90 1465 ---- ---- ---- ---- 20.50 -.80 21.30 1470 ---- ---- ---- ---- 20.90 -.70 21.60 1475 ---- ---- ---- ---- 21.30 -.70 22.00 1480 ---- ---- ---- ---- 21.60 -.80 22.40 1485 ---- ---- ---- ---- 22.00 -.80 22.80 1490 ---- ---- ---- ---- 22.40 -.70 23.10 1495 ---- ---- ---- ---- 22.70 -.80 23.50 1500 ---- ---- ---- ---- 23.10 -.80 23.90 1505 ---- ---- ---- ---- 23.50 -.80 24.30 1510 ---- ---- ---- ---- 23.90 -.80 24.70 1515 ---- ---- ---- ---- 24.30 -.90 25.20 1520 ---- ---- ---- ---- 24.70 -.90 25.60 1525 ---- ---- ---- ---- 25.10 -.90 26.00 1530 ---- ---- ---- ---- 25.50 -.90 26.40 1535 ---- ---- ---- ---- 26.00 -.90 26.90 1540 ---- ---- ---- ---- 26.40 -.90 27.30 1545 ---- ---- ---- ---- 26.80 -1.00 27.80 1550 ---- ---- ---- ---- 27.30 -.90 28.20 1555 ---- ---- ---- ---- 27.70 -1.00 28.70 1560 ---- ---- ---- ---- 28.20 -.90 29.10 1565 ---- ---- ---- ---- 28.60 -1.00 29.60 1570 ---- ---- ---- ---- 29.10 -1.00 30.10 1575 ---- ---- ---- ---- 29.60 -1.00 30.60 1580 ---- ---- ---- ---- 30.00 -1.10 31.10 1585 ---- ---- ---- ---- 30.50 -1.10 31.60 1590 ---- ---- ---- ---- 31.00 -1.10 32.10 1595 ---- ---- ---- ---- 31.50 -1.10 32.60 1600 ---- ---- ---- ---- 32.00 -1.10 33.10 1605 ---- ---- ---- ---- 32.50 -1.10 33.60 1610 ---- ---- ---- ---- 33.00 -1.10 34.10 1615 ---- ---- ---- ---- 33.50 -1.20 34.70 1620 ---- ---- ---- ---- 34.00 -1.20 35.20 1625 ---- ---- ---- ---- 34.60 -1.20 35.80 1630 ---- ---- ---- ---- 35.10 -1.20 36.30 1635 ---- ---- ---- ---- 35.70 -1.20 36.90 1640 ---- ---- ---- ---- 36.20 -1.30 37.50 1645 ---- ---- ---- ---- 36.80 -1.20 38.00 1650 ---- ---- ---- ---- 37.30 -1.30 38.60 1655 ---- ---- ---- ---- 37.90 -1.30 39.20 1660 ---- ---- ---- ---- 38.50 -1.30 39.80 1665 ---- ---- ---- ---- 39.10 -1.30 40.40 1670 ---- ---- ---- ---- 39.70 -1.30 41.00 1675 ---- ---- ---- ---- 40.30 -1.40 41.70 1680 ---- ---- ---- ---- 40.90 -1.40 42.30 1685 ---- ---- ---- ---- 41.50 -1.40 42.90 1690 ---- ---- ---- ---- 42.20 -1.40 43.60 1695 ---- ---- ---- ---- 42.80 -1.40 44.20 1700 ---- ---- ---- ---- 43.40 -1.50 44.90 1705 ---- ---- ---- ---- 44.10 -1.50 45.60 1710 ---- ---- ---- ---- 44.80 -1.50 46.30 1715 ---- ---- ---- ---- 45.40 -1.60 47.00 1720 ---- ---- ---- ---- 46.10 -1.60 47.70 1725 ---- ---- ---- ---- 46.80 -1.60 48.40 1730 ---- ---- ---- ---- 47.50 -1.60 49.10 1735 ---- ---- ---- ---- 48.20 -1.70 49.90 1740 ---- ---- ---- ---- 49.00 -1.60 50.60 1745 ---- ---- ---- ---- 49.70 -1.70 51.40 1750 ---- ---- ---- ---- 50.40 -1.70 52.10 1755 ---- ---- ---- ---- 51.20 -1.70 52.90 1760 ---- ---- ---- ---- 52.00 -1.70 53.70 1765 ---- ---- ---- ---- 52.80 -1.70 54.50 1770 ---- ---- ---- ---- 53.50 -1.80 55.30 1775 ---- ---- ---- ---- 54.40 -1.80 56.20 1780 ---- ---- ---- ---- 55.20 -1.80 57.00 1785 ---- ---- ---- ---- 56.00 -1.90 57.90 1790 ---- ---- ---- ---- 56.90 -1.90 58.80 1795 ---- ---- ---- ---- 57.70 -1.90 59.60 1800 ---- ---- ---- ---- 58.60 -2.00 60.60 1805 ---- ---- ---- ---- 59.50 -2.00 61.50 1810 ---- ---- ---- ---- 60.40 -2.00 62.40 1815 ---- ---- ---- ---- 61.40 -2.00 63.40 1820 ---- ---- ---- ---- 62.30 -2.10 64.40 1825 ---- ---- ---- ---- 63.30 -2.10 65.40 1830 ---- ---- ---- ---- 64.30 -2.10 66.40 1835 ---- ---- ---- ---- 65.30 -2.10 67.40 1840 ---- ---- ---- ---- 66.30 -2.20 68.50 1845 ---- ---- ---- ---- 67.40 -2.20 69.60 1850 ---- ---- ---- ---- 68.50 -2.20 70.70 1855 ---- ---- ---- ---- 69.60 -2.20 71.80 1860 ---- ---- ---- ---- 70.70 -2.30 73.00 1865 ---- ---- ---- ---- 71.90 -2.30 74.20 1870 ---- ---- ---- ---- 73.00 -2.40 75.40 1875 ---- ---- ---- ---- 74.30 -2.30 76.60 1880 ---- ---- ---- ---- 75.50 -2.40 77.90 1885 ---- ---- ---- ---- 76.70 -2.50 79.20 1890 ---- ---- ---- ---- 78.00 -2.50 80.50 1895 ---- ---- ---- ---- 79.30 -2.50 81.80 1900 ---- ---- ---- ---- 80.70 -2.50 83.20 1905 ---- ---- ---- ---- 82.00 -2.60 84.60 1910 ---- ---- ---- ---- 83.40 -2.60 86.00 1915 ---- ---- ---- ---- 84.80 -2.70 87.50 1920 ---- ---- ---- ---- 86.20 -2.70 88.90 1925 ---- ---- ---- ---- 87.70 -2.70 90.40 1930 ---- ---- ---- ---- 89.20 -2.70 91.90 1935 ---- ---- ---- ---- 90.70 -2.80 93.50 1940 ---- ---- ---- ---- 92.20 -2.80 95.00 1945 ---- ---- ---- ---- 93.80 -2.80 96.60 1950 ---- ---- ---- ---- 95.30 -2.90 98.20 1955 ---- ---- ---- ---- 96.90 -3.00 99.90 1960 ---- ---- ---- ---- 98.50 -3.00 101.50 1965 ---- ---- ---- ---- 100.20 -3.00 103.20 1970 ---- ---- ---- ---- 101.80 -3.10 104.90 1975 ---- ---- ---- ---- 103.50 -3.10 106.60 1980 ---- ---- ---- ---- 105.20 -3.20 108.40 1985 ---- ---- ---- ---- 107.00 -3.20 110.20 1990 ---- ---- ---- ---- 108.80 -3.20 112.00 1995 ---- ---- ---- ---- 110.50 -3.30 113.80 2000 ---- ---- ---- ---- 112.40 -3.30 115.70 2005 ---- ---- ---- ---- 114.20 -3.40 117.60 2010 ---- ---- ---- ---- 116.10 -3.40 119.50 2015 ---- ---- ---- ---- 118.00 -3.40 121.40 2020 ---- ---- ---- ---- 120.00 -3.40 123.40 2025 ---- ---- ---- ---- 122.00 -3.50 125.50 2030 ---- ---- ---- ---- 124.00 -3.50 127.50 2035 ---- ---- ---- ---- 126.00 -3.60 129.60 2040 ---- ---- ---- ---- 128.10 -3.60 131.70 2045 ---- ---- ---- ---- 130.30 -3.60 133.90 2050 ---- ---- ---- ---- 132.40 -3.70 136.10 2055 ---- ---- ---- ---- 134.60 -3.70 138.30 2060 ---- ---- ---- ---- 136.80 -3.80 140.60 2065 ---- ---- ---- ---- 139.10 -3.80 142.90 2070 ---- ---- ---- ---- 141.30 -3.90 145.20 2075 ---- ---- ---- ---- 143.60 -3.90 147.50 2080 ---- ---- ---- ---- 146.00 -3.90 149.90 2085 ---- ---- ---- ---- 148.30 -4.00 152.30 2090 ---- ---- ---- ---- 150.70 -4.10 154.80 2095 ---- ---- ---- ---- 153.10 -4.10 157.20 2100 ---- ---- ---- ---- 155.60 -4.10 159.70 2105 ---- ---- ---- ---- 158.10 -4.10 162.20 2110 ---- ---- ---- ---- 160.60 -4.20 164.80 2115 ---- ---- ---- ---- 163.10 -4.20 167.30 2120 ---- ---- ---- ---- 165.70 -4.30 170.00 2125 ---- ---- ---- ---- 168.30 -4.30 172.60 2130 ---- ---- ---- ---- 170.90 -4.40 175.30 2135 ---- ---- ---- ---- 173.60 -4.30 177.90 2140 ---- ---- ---- ---- 176.20 -4.50 180.70 2145 ---- ---- ---- ---- 178.90 -4.50 183.40 2150 ---- ---- ---- ---- 181.70 -4.50 186.20 2155 ---- ---- ---- ---- 184.50 -4.50 189.00 2160 ---- ---- ---- ---- 187.30 -4.60 191.90 2165 ---- ---- ---- ---- 190.10 -4.60 194.70 2170 ---- ---- ---- ---- 192.90 -4.70 197.60 2175 ---- ---- ---- ---- 195.80 -4.80 200.60 2180 ---- ---- ---- ---- 198.70 -4.80 203.50 2185 ---- ---- ---- ---- 201.70 -4.80 206.50 2190 ---- ---- ---- ---- 204.70 -4.80 209.50 2195 ---- ---- ---- ---- 207.70 -4.80 212.50 2200 ---- ---- ---- ---- 210.70 -4.90 215.60 2205 ---- ---- ---- ---- 213.70 -5.00 218.70 2210 ---- ---- ---- ---- 216.80 -5.00 221.80 2215 ---- ---- ---- ---- 219.90 -5.10 225.00 2220 ---- ---- ---- ---- 223.10 -5.10 228.20 2225 ---- ---- ---- ---- 226.20 -5.10 231.30 2230 ---- ---- ---- ---- 229.40 -5.20 234.60 2235 ---- ---- ---- ---- 232.60 -5.20 237.80 2240 ---- ---- ---- ---- 235.80 -5.30 241.10 2245 ---- ---- ---- ---- 239.10 -5.30 244.40 2250 ---- ---- ---- ---- 242.40 -5.30 247.70 2255 ---- ---- ---- ---- 245.70 -5.30 251.00 2260 ---- ---- ---- ---- 249.00 -5.40 254.40 2265 ---- ---- ---- ---- 252.30 -5.50 257.80 2270 ---- ---- ---- ---- 255.70 -5.50 261.20 2275 ---- ---- ---- ---- 259.10 -5.50 264.60 2280 ---- ---- ---- ---- 262.50 -5.50 268.00 2285 ---- ---- ---- ---- 265.90 -5.60 271.50 2290 ---- ---- ---- ---- 269.30 -5.60 274.90 2295 ---- ---- ---- ---- 272.80 -5.60 278.40 2300 ---- ---- ---- ---- 276.30 -5.60 281.90 2305 ---- ---- ---- ---- 279.80 -5.70 285.50 2310 ---- ---- ---- ---- 283.30 -5.70 289.00 2315 ---- ---- ---- ---- 286.80 -5.80 292.60 2320 ---- ---- ---- ---- 290.40 -5.80 296.20 2325 ---- ---- ---- ---- 293.90 -5.90 299.80 2330 ---- ---- ---- ---- 297.50 -5.90 303.40 2335 ---- ---- ---- ---- 301.10 -5.90 307.00 2340 ---- ---- ---- ---- 304.70 -6.00 310.70 2345 ---- ---- ---- ---- 308.30 -6.00 314.30 2350 ---- ---- ---- ---- 312.00 -6.00 318.00 2355 ---- ---- ---- ---- 315.60 -6.10 321.70 2360 ---- ---- ---- ---- 319.30 -6.10 325.40 2365 ---- ---- ---- ---- 323.00 -6.10 329.10 2370 ---- ---- ---- ---- 326.70 -6.10 332.80 2375 ---- ---- ---- ---- 330.40 -6.20 336.60 2380 ---- ---- ---- ---- 334.10 -6.20 340.30 2385 ---- ---- ---- ---- 337.90 -6.20 344.10 2390 ---- ---- ---- ---- 341.60 -6.30 347.90 2395 ---- ---- ---- ---- 345.40 -6.30 351.70 2400 ---- ---- ---- ---- 349.20 -6.30 355.50 2405 ---- ---- ---- ---- 352.90 -6.40 359.30 2410 ---- ---- ---- ---- 356.70 -6.40 363.10 2415 ---- ---- ---- ---- 360.60 -6.40 367.00 2420 ---- ---- ---- ---- 364.40 -6.40 370.80 2425 ---- ---- ---- ---- 368.20 -6.50 374.70 2430 ---- ---- ---- ---- 372.10 -6.50 378.60 2435 ---- ---- ---- ---- 375.90 -6.60 382.50 2440 ---- ---- ---- ---- 379.80 -6.60 386.40 2445 ---- ---- ---- ---- 383.70 -6.60 390.30 2450 ---- ---- ---- ---- 387.60 -6.60 394.20 2455 ---- ---- ---- ---- 391.50 -6.60 398.10 2460 ---- ---- ---- ---- 395.40 -6.70 402.10 2470 ---- ---- ---- ---- 403.20 -6.80 410.00 2475 ---- ---- ---- ---- 407.20 -6.80 414.00 2480 ---- ---- ---- ---- 411.10 -6.80 417.90 2490 ---- ---- ---- ---- 419.10 -6.80 425.90 2500 ---- ---- ---- ---- 427.10 -6.90 434.00 2510 ---- ---- ---- ---- 435.10 -7.00 442.10 2520 ---- ---- ---- ---- 443.20 -7.00 450.20 2525 ---- ---- ---- ---- 447.20 -7.00 454.20 2530 ---- ---- ---- ---- 451.30 -7.00 458.30 2540 ---- ---- ---- ---- 459.40 -7.10 466.50 2550 ---- ---- ---- ---- 467.60 -7.10 474.70 2560 ---- ---- ---- ---- 475.80 -7.20 483.00 2575 ---- ---- ---- ---- 488.20 -7.30 495.50 2600 ---- ---- ---- ---- 509.00 -7.40 516.40 2625 ---- ---- ---- ---- 530.00 -7.50 537.50 2650 ---- ---- ---- ---- 551.20 -7.60 558.80 2675 ---- ---- ---- ---- 572.60 -7.70 580.30 2700 ---- ---- ---- ---- 594.20 -7.80 602.00 2725 ---- ---- ---- ---- 615.90 -7.90 623.80 2750 ---- ---- ---- ---- 637.70 -8.10 645.80 3500 ---- ---- ---- ---- 1339.30 -9.60 1348.90 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 18.30 -.50 18.80 1350 ---- ---- ---- ---- 19.80 -.60 20.40 1375 ---- ---- ---- ---- 21.50 -.60 22.10 1400 ---- ---- ---- ---- 23.20 -.70 23.90 1425 ---- ---- ---- ---- 25.10 -.70 25.80 1450 ---- ---- ---- ---- 27.00 -.80 27.80 1475 ---- ---- ---- ---- 29.10 -.90 30.00 1500 ---- ---- ---- ---- 31.30 -1.00 32.30 1520 ---- ---- ---- ---- 33.20 -1.00 34.20 1525 ---- ---- ---- ---- 33.60 -1.00 34.60 1530 ---- ---- ---- ---- 34.10 -1.00 35.10 1540 ---- ---- ---- ---- 35.10 -1.00 36.10 1550 ---- ---- ---- ---- 36.10 -1.10 37.20 1560 ---- ---- ---- ---- 37.10 -1.10 38.20 1570 ---- ---- ---- ---- 38.20 -1.10 39.30 1575 ---- ---- ---- ---- 38.70 -1.20 39.90 1580 ---- ---- ---- ---- 39.20 -1.20 40.40 1590 ---- ---- ---- ---- 40.30 -1.20 41.50 1600 ---- ---- ---- ---- 41.40 -1.30 42.70 1610 ---- ---- ---- ---- 42.60 -1.20 43.80 1615 ---- ---- ---- ---- 43.20 -1.20 44.40 1620 ---- ---- ---- ---- 43.70 -1.30 45.00 1625 ---- ---- ---- ---- 44.30 -1.40 45.70 1630 ---- ---- ---- ---- 44.90 -1.40 46.30 1635 ---- ---- ---- ---- 45.50 -1.40 46.90 1640 ---- ---- ---- ---- 46.10 -1.40 47.50 1645 ---- ---- ---- ---- 46.80 -1.40 48.20 1650 ---- ---- ---- ---- 47.40 -1.40 48.80 1655 ---- ---- ---- ---- 48.00 -1.40 49.40 1660 ---- ---- ---- ---- 48.70 -1.40 50.10 1665 ---- ---- ---- ---- 49.30 -1.50 50.80 1670 ---- ---- ---- ---- 50.00 -1.40 51.40 1675 ---- ---- ---- ---- 50.60 -1.50 52.10 1680 ---- ---- ---- ---- 51.30 -1.50 52.80 1685 ---- ---- ---- ---- 52.00 -1.50 53.50 1690 ---- ---- ---- ---- 52.60 -1.60 54.20 1695 ---- ---- ---- ---- 53.30 -1.60 54.90 1700 ---- ---- ---- ---- 54.00 -1.60 55.60 1705 ---- ---- ---- ---- 54.70 -1.60 56.30 1710 ---- ---- ---- ---- 55.40 -1.70 57.10 1715 ---- ---- ---- ---- 56.20 -1.60 57.80 1720 ---- ---- ---- ---- 56.90 -1.70 58.60 1725 ---- ---- ---- ---- 57.60 -1.70 59.30 1730 ---- ---- ---- ---- 58.40 -1.70 60.10 1735 ---- ---- ---- ---- 59.10 -1.80 60.90 1740 ---- ---- ---- ---- 59.90 -1.80 61.70 1745 ---- ---- ---- ---- 60.70 -1.80 62.50 1750 ---- ---- ---- ---- 61.50 -1.80 63.30 1755 ---- ---- ---- ---- 62.30 -1.80 64.10 1760 ---- ---- ---- ---- 63.10 -1.80 64.90 1765 ---- ---- ---- ---- 63.90 -1.90 65.80 1770 ---- ---- ---- ---- 64.70 -1.90 66.60 1775 ---- ---- ---- ---- 65.50 -2.00 67.50 1780 ---- ---- ---- ---- 66.40 -2.00 68.40 1785 ---- ---- ---- ---- 67.30 -1.90 69.20 1790 ---- ---- ---- ---- 68.10 -2.00 70.10 1795 ---- ---- ---- ---- 69.00 -2.10 71.10 1800 ---- ---- ---- ---- 69.90 -2.10 72.00 1805 ---- ---- ---- ---- 70.90 -2.00 72.90 1810 ---- ---- ---- ---- 71.80 -2.10 73.90 1815 ---- ---- ---- ---- 72.70 -2.20 74.90 1820 ---- ---- ---- ---- 73.70 -2.20 75.90 1825 ---- ---- ---- ---- 74.70 -2.20 76.90 1830 ---- ---- ---- ---- 75.70 -2.20 77.90 1835 ---- ---- ---- ---- 76.70 -2.30 79.00 1840 ---- ---- ---- ---- 77.80 -2.20 80.00 1845 ---- ---- ---- ---- 78.80 -2.30 81.10 1850 ---- ---- ---- ---- 79.90 -2.30 82.20 1855 ---- ---- ---- ---- 81.00 -2.40 83.40 1860 ---- ---- ---- ---- 82.20 -2.30 84.50 1865 ---- ---- ---- ---- 83.30 -2.40 85.70 1870 ---- ---- ---- ---- 84.50 -2.40 86.90 1875 ---- ---- ---- ---- 85.70 -2.50 88.20 1880 ---- ---- ---- ---- 86.90 -2.50 89.40 1885 ---- ---- ---- ---- 88.20 -2.50 90.70 1890 ---- ---- ---- ---- 89.50 -2.50 92.00 1895 ---- ---- ---- ---- 90.80 -2.60 93.40 1900 ---- ---- ---- ---- 92.10 -2.60 94.70 1905 ---- ---- ---- ---- 93.50 -2.60 96.10 1910 ---- ---- ---- ---- 94.80 -2.70 97.50 1915 ---- ---- ---- ---- 96.30 -2.70 99.00 1920 ---- ---- ---- ---- 97.70 -2.70 100.40 1925 ---- ---- ---- ---- 99.10 -2.80 101.90 1930 ---- ---- ---- ---- 100.60 -2.80 103.40 1935 ---- ---- ---- ---- 102.10 -2.90 105.00 1940 ---- ---- ---- ---- 103.70 -2.80 106.50 1945 ---- ---- ---- ---- 105.20 -2.90 108.10 1950 ---- ---- ---- ---- 106.80 -2.90 109.70 1955 ---- ---- ---- ---- 108.40 -3.00 111.40 1960 ---- ---- ---- ---- 110.00 -3.00 113.00 1965 ---- ---- ---- ---- 111.60 -3.10 114.70 1970 ---- ---- ---- ---- 113.30 -3.10 116.40 1975 ---- ---- ---- ---- 115.00 -3.10 118.10 1980 ---- ---- ---- ---- 116.70 -3.20 119.90 1985 ---- ---- ---- ---- 118.40 -3.20 121.60 1990 ---- ---- ---- ---- 120.20 -3.20 123.40 1995 ---- ---- ---- ---- 122.00 -3.20 125.20 2000 ---- ---- ---- ---- 123.80 -3.30 127.10 2005 ---- ---- ---- ---- 125.60 -3.30 128.90 2010 ---- ---- ---- ---- 127.40 -3.40 130.80 2015 ---- ---- ---- ---- 129.30 -3.40 132.70 2020 ---- ---- ---- ---- 131.20 -3.50 134.70 2025 ---- ---- ---- ---- 133.20 -3.50 136.70 2030 ---- ---- ---- ---- 135.20 -3.50 138.70 2035 ---- ---- ---- ---- 137.20 -3.50 140.70 2040 ---- ---- ---- ---- 139.20 -3.60 142.80 2045 ---- ---- ---- ---- 141.30 -3.60 144.90 2050 ---- ---- ---- ---- 143.40 -3.70 147.10 2055 ---- ---- ---- ---- 145.60 -3.70 149.30 2060 ---- ---- ---- ---- 147.70 -3.80 151.50 2065 ---- ---- ---- ---- 150.00 -3.70 153.70 2070 ---- ---- ---- ---- 152.20 -3.80 156.00 2075 ---- ---- ---- ---- 154.50 -3.80 158.30 2080 ---- ---- ---- ---- 156.80 -3.90 160.70 2085 ---- ---- ---- ---- 159.10 -3.90 163.00 2090 ---- ---- ---- ---- 161.50 -3.90 165.40 2095 ---- ---- ---- ---- 163.80 -4.00 167.80 2100 ---- ---- ---- ---- 166.20 -4.10 170.30 2105 ---- ---- ---- ---- 168.70 -4.10 172.80 2110 ---- ---- ---- ---- 171.20 -4.10 175.30 2115 ---- ---- ---- ---- 173.60 -4.20 177.80 2120 ---- ---- ---- ---- 176.20 -4.20 180.40 2125 ---- ---- ---- ---- 178.70 -4.30 183.00 2130 ---- ---- ---- ---- 181.30 -4.30 185.60 2135 ---- ---- ---- ---- 183.90 -4.30 188.20 2140 ---- ---- ---- ---- 186.50 -4.40 190.90 2145 ---- ---- ---- ---- 189.20 -4.40 193.60 2150 ---- ---- ---- ---- 191.90 -4.40 196.30 2155 ---- ---- ---- ---- 194.60 -4.50 199.10 2160 ---- ---- ---- ---- 197.40 -4.50 201.90 2165 ---- ---- ---- ---- 200.10 -4.60 204.70 2170 ---- ---- ---- ---- 203.00 -4.50 207.50 2175 ---- ---- ---- ---- 205.80 -4.60 210.40 2180 ---- ---- ---- ---- 208.60 -4.70 213.30 2185 ---- ---- ---- ---- 211.50 -4.70 216.20 2190 ---- ---- ---- ---- 214.50 -4.70 219.20 2195 ---- ---- ---- ---- 217.40 -4.80 222.20 2200 ---- ---- ---- ---- 220.40 -4.80 225.20 2205 ---- ---- ---- ---- 223.40 -4.80 228.20 2210 ---- ---- ---- ---- 226.40 -4.90 231.30 2215 ---- ---- ---- ---- 229.50 -4.90 234.40 2220 ---- ---- ---- ---- 232.60 -4.90 237.50 2225 ---- ---- ---- ---- 235.70 -5.00 240.70 2230 ---- ---- ---- ---- 238.80 -5.00 243.80 2235 ---- ---- ---- ---- 242.00 -5.00 247.00 2240 ---- ---- ---- ---- 245.10 -5.10 250.20 2245 ---- ---- ---- ---- 248.40 -5.10 253.50 2250 ---- ---- ---- ---- 251.60 -5.20 256.80 2255 ---- ---- ---- ---- 254.80 -5.20 260.00 2260 ---- ---- ---- ---- 258.10 -5.20 263.30 2265 ---- ---- ---- ---- 261.40 -5.30 266.70 2270 ---- ---- ---- ---- 264.70 -5.30 270.00 2275 ---- ---- ---- ---- 268.10 -5.30 273.40 2280 ---- ---- ---- ---- 271.40 -5.40 276.80 2285 ---- ---- ---- ---- 274.80 -5.40 280.20 2290 ---- ---- ---- ---- 278.20 -5.40 283.60 2295 ---- ---- ---- ---- 281.60 -5.50 287.10 2300 ---- ---- ---- ---- 285.00 -5.50 290.50 2305 ---- ---- ---- ---- 288.50 -5.50 294.00 2310 ---- ---- ---- ---- 291.90 -5.60 297.50 2315 ---- ---- ---- ---- 295.40 -5.60 301.00 2320 ---- ---- ---- ---- 298.90 -5.70 304.60 2325 ---- ---- ---- ---- 302.40 -5.70 308.10 2330 ---- ---- ---- ---- 306.00 -5.70 311.70 2335 ---- ---- ---- ---- 309.50 -5.80 315.30 2340 ---- ---- ---- ---- 313.10 -5.80 318.90 2345 ---- ---- ---- ---- 316.70 -5.80 322.50 2350 ---- ---- ---- ---- 320.30 -5.80 326.10 2355 ---- ---- ---- ---- 323.90 -5.90 329.80 2360 ---- ---- ---- ---- 327.50 -5.90 333.40 2365 ---- ---- ---- ---- 331.20 -5.90 337.10 2370 ---- ---- ---- ---- 334.80 -6.00 340.80 2375 ---- ---- ---- ---- 338.50 -6.00 344.50 2380 ---- ---- ---- ---- 342.20 -6.00 348.20 2385 ---- ---- ---- ---- 345.90 -6.10 352.00 2390 ---- ---- ---- ---- 349.60 -6.10 355.70 2395 ---- ---- ---- ---- 353.30 -6.20 359.50 2400 ---- ---- ---- ---- 357.10 -6.10 363.20 2405 ---- ---- ---- ---- 360.80 -6.20 367.00 2410 ---- ---- ---- ---- 364.60 -6.20 370.80 2415 ---- ---- ---- ---- 368.40 -6.20 374.60 2420 ---- ---- ---- ---- 372.20 -6.20 378.40 2425 ---- ---- ---- ---- 376.00 -6.30 382.30 2430 ---- ---- ---- ---- 379.80 -6.30 386.10 2435 ---- ---- ---- ---- 383.60 -6.40 390.00 2440 ---- ---- ---- ---- 387.50 -6.30 393.80 2445 ---- ---- ---- ---- 391.30 -6.40 397.70 2450 ---- ---- ---- ---- 395.20 -6.40 401.60 2455 ---- ---- ---- ---- 399.10 -6.40 405.50 2460 ---- ---- ---- ---- 402.90 -6.50 409.40 2465 ---- ---- ---- ---- 406.80 -6.60 413.40 2470 ---- ---- ---- ---- 410.70 -6.60 417.30 2475 ---- ---- ---- ---- 414.70 -6.50 421.20 2480 ---- ---- ---- ---- 418.60 -6.60 425.20 2490 ---- ---- ---- ---- 426.50 -6.60 433.10 2500 ---- ---- ---- ---- 434.40 -6.70 441.10 2510 ---- ---- ---- ---- 442.40 -6.70 449.10 2520 ---- ---- ---- ---- 450.40 -6.80 457.20 2525 ---- ---- ---- ---- 454.40 -6.80 461.20 2530 ---- ---- ---- ---- 458.40 -6.80 465.20 2540 ---- ---- ---- ---- 466.50 -6.90 473.40 2550 ---- ---- ---- ---- 474.60 -6.90 481.50 2560 ---- ---- ---- ---- 482.70 -7.00 489.70 2570 ---- ---- ---- ---- 490.90 -7.00 497.90 2575 ---- ---- ---- ---- 495.00 -7.00 502.00 2600 ---- ---- ---- ---- 515.60 -7.20 522.80 2625 ---- ---- ---- ---- 536.40 -7.30 543.70 2650 ---- ---- ---- ---- 557.40 -7.40 564.80 2675 ---- ---- ---- ---- 578.60 -7.50 586.10 2700 ---- ---- ---- ---- 599.90 -7.60 607.50 2725 ---- ---- ---- ---- 621.40 -7.70 629.10 2750 ---- ---- ---- ---- 643.10 -7.80 650.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 26.20 -.70 26.90 1375 ---- ---- ---- ---- 28.10 -.80 28.90 1400 ---- ---- ---- ---- 30.10 -.80 30.90 1425 ---- ---- ---- ---- 32.30 -.80 33.10 1450 ---- ---- ---- ---- 34.50 -.90 35.40 1475 ---- ---- ---- ---- 36.80 -1.00 37.80 1500 ---- ---- ---- ---- 39.20 -1.10 40.30 1525 ---- ---- ---- ---- 41.80 -1.10 42.90 1530 ---- ---- ---- ---- 42.30 -1.10 43.40 1540 ---- ---- ---- ---- 43.40 -1.10 44.50 1550 ---- ---- ---- ---- 44.50 -1.20 45.70 1560 ---- ---- ---- ---- 45.60 -1.20 46.80 1570 ---- ---- ---- ---- 46.70 -1.30 48.00 1575 ---- ---- ---- ---- 47.30 -1.20 48.50 1580 ---- ---- ---- ---- 47.90 -1.20 49.10 1590 ---- ---- ---- ---- 49.00 -1.30 50.30 1600 ---- ---- ---- ---- 50.20 -1.40 51.60 1610 ---- ---- ---- ---- 51.40 -1.40 52.80 1620 ---- ---- ---- ---- 52.70 -1.40 54.10 1625 ---- ---- ---- ---- 53.30 -1.40 54.70 1630 ---- ---- ---- ---- 53.90 -1.50 55.40 1635 ---- ---- ---- ---- 54.60 -1.40 56.00 1640 ---- ---- ---- ---- 55.20 -1.50 56.70 1645 ---- ---- ---- ---- 55.90 -1.50 57.40 1650 ---- ---- ---- ---- 56.50 -1.50 58.00 1655 ---- ---- ---- ---- 57.20 -1.50 58.70 1660 ---- ---- ---- ---- 57.90 -1.50 59.40 1665 ---- ---- ---- ---- 58.50 -1.60 60.10 1670 ---- ---- ---- ---- 59.20 -1.60 60.80 1675 ---- ---- ---- ---- 59.90 -1.60 61.50 1680 ---- ---- ---- ---- 60.60 -1.60 62.20 1685 ---- ---- ---- ---- 61.30 -1.60 62.90 1690 ---- ---- ---- ---- 62.00 -1.70 63.70 1695 ---- ---- ---- ---- 62.70 -1.70 64.40 1700 ---- ---- ---- ---- 63.50 -1.60 65.10 1705 ---- ---- ---- ---- 64.20 -1.70 65.90 1710 ---- ---- ---- ---- 64.90 -1.70 66.60 1715 ---- ---- ---- ---- 65.70 -1.70 67.40 1720 ---- ---- ---- ---- 66.40 -1.80 68.20 1725 ---- ---- ---- ---- 67.20 -1.70 68.90 1730 ---- ---- ---- ---- 67.90 -1.80 69.70 1735 ---- ---- ---- ---- 68.70 -1.80 70.50 1740 ---- ---- ---- ---- 69.50 -1.80 71.30 1745 ---- ---- ---- ---- 70.30 -1.80 72.10 1750 ---- ---- ---- ---- 71.10 -1.90 73.00 1755 ---- ---- ---- ---- 71.90 -1.90 73.80 1760 ---- ---- ---- ---- 72.70 -1.90 74.60 1765 ---- ---- ---- ---- 73.50 -2.00 75.50 1770 ---- ---- ---- ---- 74.30 -2.00 76.30 1775 ---- ---- ---- ---- 75.20 -2.00 77.20 1780 ---- ---- ---- ---- 76.00 -2.10 78.10 1785 ---- ---- ---- ---- 76.90 -2.00 78.90 1790 ---- ---- ---- ---- 77.80 -2.00 79.80 1795 ---- ---- ---- ---- 78.70 -2.00 80.70 1800 ---- ---- ---- ---- 79.60 -2.10 81.70 1805 ---- ---- ---- ---- 80.50 -2.10 82.60 1810 ---- ---- ---- ---- 81.40 -2.10 83.50 1815 ---- ---- ---- ---- 82.30 -2.20 84.50 1820 ---- ---- ---- ---- 83.30 -2.20 85.50 1825 ---- ---- ---- ---- 84.20 -2.20 86.40 1830 ---- ---- ---- ---- 85.20 -2.20 87.40 1835 ---- ---- ---- ---- 86.20 -2.30 88.50 1840 ---- ---- ---- ---- 87.20 -2.30 89.50 1845 ---- ---- ---- ---- 88.20 -2.30 90.50 1850 ---- ---- ---- ---- 89.30 -2.30 91.60 1855 ---- ---- ---- ---- 90.30 -2.40 92.70 1860 ---- ---- ---- ---- 91.40 -2.40 93.80 1865 ---- ---- ---- ---- 92.50 -2.40 94.90 1870 ---- ---- ---- ---- 93.60 -2.50 96.10 1875 ---- ---- ---- ---- 94.80 -2.40 97.20 1880 ---- ---- ---- ---- 95.90 -2.50 98.40 1885 ---- ---- ---- ---- 97.10 -2.50 99.60 1890 ---- ---- ---- ---- 98.30 -2.60 100.90 1895 ---- ---- ---- ---- 99.50 -2.60 102.10 1900 ---- ---- ---- ---- 100.80 -2.60 103.40 1905 ---- ---- ---- ---- 102.10 -2.60 104.70 1910 ---- ---- ---- ---- 103.40 -2.70 106.10 1915 ---- ---- ---- ---- 104.70 -2.80 107.50 1920 ---- ---- ---- ---- 106.10 -2.80 108.90 1925 ---- ---- ---- ---- 107.50 -2.80 110.30 1930 ---- ---- ---- ---- 108.90 -2.80 111.70 1935 ---- ---- ---- ---- 110.40 -2.80 113.20 1940 ---- ---- ---- ---- 111.80 -2.90 114.70 1945 ---- ---- ---- ---- 113.30 -2.90 116.20 1950 ---- ---- ---- ---- 114.80 -3.00 117.80 1955 ---- ---- ---- ---- 116.40 -2.90 119.30 1960 ---- ---- ---- ---- 117.90 -3.00 120.90 1965 ---- ---- ---- ---- 119.50 -3.00 122.50 1970 ---- ---- ---- ---- 121.10 -3.10 124.20 1975 ---- ---- ---- ---- 122.80 -3.00 125.80 1980 ---- ---- ---- ---- 124.40 -3.10 127.50 1985 ---- ---- ---- ---- 126.10 -3.10 129.20 1990 ---- ---- ---- ---- 127.80 -3.20 131.00 1995 ---- ---- ---- ---- 129.50 -3.20 132.70 2000 ---- ---- ---- ---- 131.30 -3.20 134.50 2005 ---- ---- ---- ---- 133.00 -3.30 136.30 2010 ---- ---- ---- ---- 134.80 -3.30 138.10 2015 ---- ---- ---- ---- 136.60 -3.30 139.90 2020 ---- ---- ---- ---- 138.40 -3.40 141.80 2025 ---- ---- ---- ---- 140.30 -3.40 143.70 2030 ---- ---- ---- ---- 142.20 -3.40 145.60 2035 ---- ---- ---- ---- 144.10 -3.40 147.50 2040 ---- ---- ---- ---- 146.00 -3.50 149.50 2045 ---- ---- ---- ---- 148.00 -3.50 151.50 2050 ---- ---- ---- ---- 149.90 -3.60 153.50 2055 ---- ---- ---- ---- 152.00 -3.60 155.60 2060 ---- ---- ---- ---- 154.00 -3.70 157.70 2065 ---- ---- ---- ---- 156.10 -3.70 159.80 2070 ---- ---- ---- ---- 158.20 -3.80 162.00 2075 ---- ---- ---- ---- 160.40 -3.80 164.20 2080 ---- ---- ---- ---- 162.60 -3.80 166.40 2085 ---- ---- ---- ---- 164.80 -3.90 168.70 2090 ---- ---- ---- ---- 167.10 -3.90 171.00 2095 ---- ---- ---- ---- 169.40 -3.90 173.30 2100 ---- ---- ---- ---- 171.70 -3.90 175.60 2105 ---- ---- ---- ---- 174.00 -4.00 178.00 2110 ---- ---- ---- ---- 176.40 -4.00 180.40 2115 ---- ---- ---- ---- 178.80 -4.10 182.90 2120 ---- ---- ---- ---- 181.20 -4.10 185.30 2125 ---- ---- ---- ---- 183.70 -4.10 187.80 2130 ---- ---- ---- ---- 186.20 -4.10 190.30 2135 ---- ---- ---- ---- 188.70 -4.20 192.90 2140 ---- ---- ---- ---- 191.20 -4.30 195.50 2145 ---- ---- ---- ---- 193.80 -4.30 198.10 2150 ---- ---- ---- ---- 196.40 -4.30 200.70 2155 ---- ---- ---- ---- 199.00 -4.30 203.30 2160 ---- ---- ---- ---- 201.60 -4.40 206.00 2165 ---- ---- ---- ---- 204.30 -4.40 208.70 2170 ---- ---- ---- ---- 207.00 -4.50 211.50 2175 ---- ---- ---- ---- 209.70 -4.50 214.20 2180 ---- ---- ---- ---- 212.50 -4.50 217.00 2185 ---- ---- ---- ---- 215.30 -4.50 219.80 2190 ---- ---- ---- ---- 218.10 -4.60 222.70 2195 ---- ---- ---- ---- 220.90 -4.70 225.60 2200 ---- ---- ---- ---- 223.80 -4.70 228.50 2205 ---- ---- ---- ---- 226.70 -4.70 231.40 2210 ---- ---- ---- ---- 229.60 -4.70 234.30 2215 ---- ---- ---- ---- 232.60 -4.70 237.30 2220 ---- ---- ---- ---- 235.50 -4.80 240.30 2225 ---- ---- ---- ---- 238.50 -4.90 243.40 2230 ---- ---- ---- ---- 241.60 -4.90 246.50 2235 ---- ---- ---- ---- 244.60 -5.00 249.60 2240 ---- ---- ---- ---- 247.70 -5.00 252.70 2245 ---- ---- ---- ---- 250.80 -5.00 255.80 2250 ---- ---- ---- ---- 254.00 -5.00 259.00 2255 ---- ---- ---- ---- 257.10 -5.10 262.20 2260 ---- ---- ---- ---- 260.30 -5.10 265.40 2265 ---- ---- ---- ---- 263.50 -5.10 268.60 2270 ---- ---- ---- ---- 266.80 -5.10 271.90 2275 ---- ---- ---- ---- 270.00 -5.20 275.20 2280 ---- ---- ---- ---- 273.30 -5.20 278.50 2285 ---- ---- ---- ---- 276.60 -5.20 281.80 2290 ---- ---- ---- ---- 279.90 -5.30 285.20 2295 ---- ---- ---- ---- 283.20 -5.40 288.60 2300 ---- ---- ---- ---- 286.60 -5.30 291.90 2305 ---- ---- ---- ---- 290.00 -5.40 295.40 2310 ---- ---- ---- ---- 293.40 -5.40 298.80 2315 ---- ---- ---- ---- 296.80 -5.40 302.20 2320 ---- ---- ---- ---- 300.20 -5.50 305.70 2325 ---- ---- ---- ---- 303.70 -5.50 309.20 2330 ---- ---- ---- ---- 307.10 -5.60 312.70 2335 ---- ---- ---- ---- 310.60 -5.60 316.20 2340 ---- ---- ---- ---- 314.10 -5.60 319.70 2345 ---- ---- ---- ---- 317.60 -5.70 323.30 2350 ---- ---- ---- ---- 321.20 -5.60 326.80 2355 ---- ---- ---- ---- 324.70 -5.70 330.40 2360 ---- ---- ---- ---- 328.30 -5.70 334.00 2365 ---- ---- ---- ---- 331.90 -5.70 337.60 2370 ---- ---- ---- ---- 335.50 -5.80 341.30 2375 ---- ---- ---- ---- 339.10 -5.80 344.90 2380 ---- ---- ---- ---- 342.70 -5.90 348.60 2385 ---- ---- ---- ---- 346.30 -5.90 352.20 2390 ---- ---- ---- ---- 350.00 -5.90 355.90 2395 ---- ---- ---- ---- 353.60 -6.00 359.60 2400 ---- ---- ---- ---- 357.30 -6.00 363.30 2405 ---- ---- ---- ---- 361.00 -6.00 367.00 2410 ---- ---- ---- ---- 364.70 -6.00 370.70 2415 ---- ---- ---- ---- 368.40 -6.10 374.50 2420 ---- ---- ---- ---- 372.10 -6.10 378.20 2425 ---- ---- ---- ---- 375.90 -6.10 382.00 2430 ---- ---- ---- ---- 379.60 -6.20 385.80 2435 ---- ---- ---- ---- 383.40 -6.20 389.60 2440 ---- ---- ---- ---- 387.10 -6.30 393.40 2445 ---- ---- ---- ---- 390.90 -6.30 397.20 2450 ---- ---- ---- ---- 394.70 -6.30 401.00 2455 ---- ---- ---- ---- 398.50 -6.30 404.80 2460 ---- ---- ---- ---- 402.30 -6.30 408.60 2465 ---- ---- ---- ---- 406.10 -6.40 412.50 2470 ---- ---- ---- ---- 410.00 -6.30 416.30 2475 ---- ---- ---- ---- 413.80 -6.40 420.20 2480 ---- ---- ---- ---- 417.70 -6.40 424.10 2485 ---- ---- ---- ---- 421.50 -6.50 428.00 2490 ---- ---- ---- ---- 425.40 -6.50 431.90 2495 ---- ---- ---- ---- 429.30 -6.50 435.80 2500 ---- ---- ---- ---- 433.20 -6.50 439.70 2510 ---- ---- ---- ---- 441.00 -6.50 447.50 2520 ---- ---- ---- ---- 448.80 -6.60 455.40 2525 ---- ---- ---- ---- 452.70 -6.70 459.40 2530 ---- ---- ---- ---- 456.70 -6.70 463.40 2540 ---- ---- ---- ---- 464.60 -6.70 471.30 2550 ---- ---- ---- ---- 472.60 -6.70 479.30 2560 ---- ---- ---- ---- 480.60 -6.80 487.40 2570 ---- ---- ---- ---- 488.60 -6.90 495.50 2575 ---- ---- ---- ---- 492.60 -6.90 499.50 2580 ---- ---- ---- ---- 496.60 -7.00 503.60 2590 ---- ---- ---- ---- 504.70 -7.00 511.70 2600 ---- ---- ---- ---- 512.90 -7.00 519.90 2625 ---- ---- ---- ---- 533.30 -7.10 540.40 2650 ---- ---- ---- ---- 553.90 -7.30 561.20 2675 ---- ---- ---- ---- 574.70 -7.40 582.10 2700 ---- ---- ---- ---- 595.70 -7.50 603.20 2725 ---- ---- ---- ---- 616.90 -7.50 624.40 2750 ---- ---- ---- ---- 638.20 -7.60 645.80 2775 ---- ---- ---- ---- 659.60 -7.80 667.40 2800 ---- ---- ---- ---- 681.20 -7.90 689.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 33.00 -.80 33.80 1375 ---- ---- ---- ---- 35.20 -.80 36.00 1400 ---- ---- ---- ---- 37.40 -.90 38.30 1425 ---- ---- ---- ---- 39.80 -.90 40.70 1450 ---- ---- ---- ---- 42.20 -1.00 43.20 1475 ---- ---- ---- ---- 44.80 -1.10 45.90 1500 ---- ---- ---- ---- 47.40 -1.20 48.60 1525 ---- ---- ---- ---- 50.20 -1.20 51.40 1550 ---- ---- ---- ---- 53.10 -1.30 54.40 1560 ---- ---- ---- ---- 54.30 -1.30 55.60 1570 ---- ---- ---- ---- 55.50 -1.40 56.90 1575 ---- ---- ---- ---- 56.10 -1.40 57.50 1580 ---- ---- ---- ---- 56.70 -1.40 58.10 1590 ---- ---- ---- ---- 58.00 -1.40 59.40 1600 ---- ---- ---- ---- 59.30 -1.40 60.70 1610 ---- ---- ---- ---- 60.60 -1.40 62.00 1620 ---- ---- ---- ---- 61.90 -1.50 63.40 1625 ---- ---- ---- ---- 62.50 -1.50 64.00 1630 ---- ---- ---- ---- 63.20 -1.50 64.70 1640 ---- ---- ---- ---- 64.60 -1.50 66.10 1650 ---- ---- ---- ---- 65.90 -1.60 67.50 1655 ---- ---- ---- ---- 66.60 -1.60 68.20 1660 ---- ---- ---- ---- 67.30 -1.70 69.00 1665 ---- ---- ---- ---- 68.00 -1.70 69.70 1670 ---- ---- ---- ---- 68.80 -1.60 70.40 1675 ---- ---- ---- ---- 69.50 -1.60 71.10 1680 ---- ---- ---- ---- 70.20 -1.70 71.90 1685 ---- ---- ---- ---- 70.90 -1.70 72.60 1690 ---- ---- ---- ---- 71.70 -1.70 73.40 1695 ---- ---- ---- ---- 72.40 -1.80 74.20 1700 ---- ---- ---- ---- 73.20 -1.70 74.90 1705 ---- ---- ---- ---- 73.90 -1.80 75.70 1710 ---- ---- ---- ---- 74.70 -1.80 76.50 1715 ---- ---- ---- ---- 75.40 -1.90 77.30 1720 ---- ---- ---- ---- 76.20 -1.80 78.00 1725 ---- ---- ---- ---- 77.00 -1.80 78.80 1730 ---- ---- ---- ---- 77.80 -1.90 79.70 1735 ---- ---- ---- ---- 78.60 -1.90 80.50 1740 ---- ---- ---- ---- 79.40 -1.90 81.30 1745 ---- ---- ---- ---- 80.20 -1.90 82.10 1750 ---- ---- ---- ---- 81.00 -1.90 82.90 1755 ---- ---- ---- ---- 81.80 -2.00 83.80 1760 ---- ---- ---- ---- 82.60 -2.00 84.60 1765 ---- ---- ---- ---- 83.50 -2.00 85.50 1770 ---- ---- ---- ---- 84.30 -2.10 86.40 1775 ---- ---- ---- ---- 85.20 -2.00 87.20 1780 ---- ---- ---- ---- 86.10 -2.00 88.10 1785 ---- ---- ---- ---- 86.90 -2.10 89.00 1790 ---- ---- ---- ---- 87.80 -2.10 89.90 1795 ---- ---- ---- ---- 88.70 -2.10 90.80 1800 ---- ---- ---- ---- 89.60 -2.20 91.80 1805 ---- ---- ---- ---- 90.50 -2.20 92.70 1810 ---- ---- ---- ---- 91.40 -2.30 93.70 1815 ---- ---- ---- ---- 92.40 -2.20 94.60 1820 ---- ---- ---- ---- 93.30 -2.30 95.60 1825 ---- ---- ---- ---- 94.30 -2.30 96.60 1830 ---- ---- ---- ---- 95.30 -2.30 97.60 1835 ---- ---- ---- ---- 96.20 -2.40 98.60 1840 ---- ---- ---- ---- 97.20 -2.40 99.60 1845 ---- ---- ---- ---- 98.30 -2.30 100.60 1850 ---- ---- ---- ---- 99.30 -2.40 101.70 1855 ---- ---- ---- ---- 100.30 -2.40 102.70 1860 ---- ---- ---- ---- 101.40 -2.40 103.80 1865 ---- ---- ---- ---- 102.50 -2.40 104.90 1870 ---- ---- ---- ---- 103.60 -2.50 106.10 1875 ---- ---- ---- ---- 104.70 -2.50 107.20 1880 ---- ---- ---- ---- 105.80 -2.60 108.40 1885 ---- ---- ---- ---- 107.00 -2.50 109.50 1890 ---- ---- ---- ---- 108.20 -2.50 110.70 1895 ---- ---- ---- ---- 109.40 -2.60 112.00 1900 ---- ---- ---- ---- 110.60 -2.60 113.20 1905 ---- ---- ---- ---- 111.80 -2.70 114.50 1910 ---- ---- ---- ---- 113.10 -2.70 115.80 1915 ---- ---- ---- ---- 114.40 -2.70 117.10 1920 ---- ---- ---- ---- 115.70 -2.80 118.50 1925 ---- ---- ---- ---- 117.10 -2.80 119.90 1930 ---- ---- ---- ---- 118.50 -2.80 121.30 1935 ---- ---- ---- ---- 119.90 -2.80 122.70 1940 ---- ---- ---- ---- 121.30 -2.90 124.20 1945 ---- ---- ---- ---- 122.80 -2.90 125.70 1950 ---- ---- ---- ---- 124.30 -2.90 127.20 1955 ---- ---- ---- ---- 125.80 -2.90 128.70 1960 ---- ---- ---- ---- 127.30 -3.00 130.30 1965 ---- ---- ---- ---- 128.90 -3.00 131.90 1970 ---- ---- ---- ---- 130.50 -3.00 133.50 1975 ---- ---- ---- ---- 132.10 -3.00 135.10 1980 ---- ---- ---- ---- 133.70 -3.10 136.80 1985 ---- ---- ---- ---- 135.40 -3.10 138.50 1990 ---- ---- ---- ---- 137.00 -3.20 140.20 1995 ---- ---- ---- ---- 138.70 -3.20 141.90 2000 ---- ---- ---- ---- 140.40 -3.30 143.70 2005 ---- ---- ---- ---- 142.20 -3.20 145.40 2010 ---- ---- ---- ---- 143.90 -3.30 147.20 2015 ---- ---- ---- ---- 145.70 -3.30 149.00 2020 ---- ---- ---- ---- 147.50 -3.40 150.90 2025 ---- ---- ---- ---- 149.30 -3.40 152.70 2030 ---- ---- ---- ---- 151.20 -3.40 154.60 2035 ---- ---- ---- ---- 153.00 -3.50 156.50 2040 ---- ---- ---- ---- 154.90 -3.50 158.40 2045 ---- ---- ---- ---- 156.80 -3.50 160.30 2050 ---- ---- ---- ---- 158.80 -3.50 162.30 2055 ---- ---- ---- ---- 160.80 -3.50 164.30 2060 ---- ---- ---- ---- 162.70 -3.70 166.40 2065 ---- ---- ---- ---- 164.80 -3.60 168.40 2070 ---- ---- ---- ---- 166.80 -3.70 170.50 2075 ---- ---- ---- ---- 168.90 -3.70 172.60 2080 ---- ---- ---- ---- 171.10 -3.70 174.80 2085 ---- ---- ---- ---- 173.20 -3.80 177.00 2090 ---- ---- ---- ---- 175.40 -3.80 179.20 2095 ---- ---- ---- ---- 177.70 -3.80 181.50 2100 ---- ---- ---- ---- 179.90 -3.90 183.80 2105 ---- ---- ---- ---- 182.20 -3.90 186.10 2110 ---- ---- ---- ---- 184.50 -4.00 188.50 2115 ---- ---- ---- ---- 186.90 -4.00 190.90 2120 ---- ---- ---- ---- 189.30 -4.00 193.30 2125 ---- ---- ---- ---- 191.70 -4.00 195.70 2130 ---- ---- ---- ---- 194.10 -4.10 198.20 2135 ---- ---- ---- ---- 196.60 -4.10 200.70 2140 ---- ---- ---- ---- 199.10 -4.10 203.20 2145 ---- ---- ---- ---- 201.60 -4.20 205.80 2150 ---- ---- ---- ---- 204.10 -4.20 208.30 2155 ---- ---- ---- ---- 206.70 -4.20 210.90 2160 ---- ---- ---- ---- 209.30 -4.30 213.60 2165 ---- ---- ---- ---- 211.90 -4.30 216.20 2170 ---- ---- ---- ---- 214.60 -4.30 218.90 2175 ---- ---- ---- ---- 217.20 -4.40 221.60 2180 ---- ---- ---- ---- 219.90 -4.40 224.30 2185 ---- ---- ---- ---- 222.70 -4.40 227.10 2190 ---- ---- ---- ---- 225.40 -4.50 229.90 2195 ---- ---- ---- ---- 228.20 -4.50 232.70 2200 ---- ---- ---- ---- 231.00 -4.60 235.60 2205 ---- ---- ---- ---- 233.90 -4.50 238.40 2210 ---- ---- ---- ---- 236.70 -4.60 241.30 2215 ---- ---- ---- ---- 239.60 -4.70 244.30 2220 ---- ---- ---- ---- 242.50 -4.70 247.20 2225 ---- ---- ---- ---- 245.50 -4.70 250.20 2230 ---- ---- ---- ---- 248.50 -4.70 253.20 2235 ---- ---- ---- ---- 251.50 -4.80 256.30 2240 ---- ---- ---- ---- 254.50 -4.80 259.30 2245 ---- ---- ---- ---- 257.60 -4.80 262.40 2250 ---- ---- ---- ---- 260.70 -4.80 265.50 2255 ---- ---- ---- ---- 263.80 -4.90 268.70 2260 ---- ---- ---- ---- 266.90 -5.00 271.90 2265 ---- ---- ---- ---- 270.10 -4.90 275.00 2270 ---- ---- ---- ---- 273.20 -5.10 278.30 2275 ---- ---- ---- ---- 276.50 -5.00 281.50 2280 ---- ---- ---- ---- 279.70 -5.10 284.80 2285 ---- ---- ---- ---- 282.90 -5.20 288.10 2290 ---- ---- ---- ---- 286.20 -5.20 291.40 2295 ---- ---- ---- ---- 289.50 -5.20 294.70 2300 ---- ---- ---- ---- 292.80 -5.20 298.00 2305 ---- ---- ---- ---- 296.20 -5.20 301.40 2310 ---- ---- ---- ---- 299.50 -5.30 304.80 2315 ---- ---- ---- ---- 302.90 -5.30 308.20 2320 ---- ---- ---- ---- 306.30 -5.30 311.60 2325 ---- ---- ---- ---- 309.70 -5.40 315.10 2330 ---- ---- ---- ---- 313.10 -5.40 318.50 2335 ---- ---- ---- ---- 316.60 -5.40 322.00 2340 ---- ---- ---- ---- 320.10 -5.40 325.50 2345 ---- ---- ---- ---- 323.50 -5.50 329.00 2350 ---- ---- ---- ---- 327.00 -5.60 332.60 2355 ---- ---- ---- ---- 330.60 -5.50 336.10 2360 ---- ---- ---- ---- 334.10 -5.60 339.70 2365 ---- ---- ---- ---- 337.60 -5.60 343.20 2370 ---- ---- ---- ---- 341.20 -5.60 346.80 2375 ---- ---- ---- ---- 344.80 -5.60 350.40 2380 ---- ---- ---- ---- 348.40 -5.70 354.10 2385 ---- ---- ---- ---- 352.00 -5.70 357.70 2390 ---- ---- ---- ---- 355.60 -5.80 361.40 2395 ---- ---- ---- ---- 359.20 -5.80 365.00 2400 ---- ---- ---- ---- 362.90 -5.80 368.70 2405 ---- ---- ---- ---- 366.60 -5.80 372.40 2410 ---- ---- ---- ---- 370.20 -5.90 376.10 2415 ---- ---- ---- ---- 373.90 -5.90 379.80 2420 ---- ---- ---- ---- 377.60 -6.00 383.60 2425 ---- ---- ---- ---- 381.30 -6.00 387.30 2430 ---- ---- ---- ---- 385.10 -6.00 391.10 2435 ---- ---- ---- ---- 388.80 -6.00 394.80 2440 ---- ---- ---- ---- 392.60 -6.00 398.60 2445 ---- ---- ---- ---- 396.30 -6.10 402.40 2450 ---- ---- ---- ---- 400.10 -6.10 406.20 2455 ---- ---- ---- ---- 403.90 -6.10 410.00 2460 ---- ---- ---- ---- 407.70 -6.10 413.80 2465 ---- ---- ---- ---- 411.50 -6.20 417.70 2470 ---- ---- ---- ---- 415.30 -6.20 421.50 2475 ---- ---- ---- ---- 419.20 -6.20 425.40 2480 ---- ---- ---- ---- 423.00 -6.20 429.20 2485 ---- ---- ---- ---- 426.90 -6.20 433.10 2490 ---- ---- ---- ---- 430.70 -6.30 437.00 2495 ---- ---- ---- ---- 434.60 -6.30 440.90 2500 ---- ---- ---- ---- 438.50 -6.30 444.80 2505 ---- ---- ---- ---- 442.40 -6.30 448.70 2510 ---- ---- ---- ---- 446.30 -6.40 452.70 2515 ---- ---- ---- ---- 450.20 -6.40 456.60 2520 ---- ---- ---- ---- 454.10 -6.50 460.60 2525 ---- ---- ---- ---- 458.00 -6.50 464.50 2530 ---- ---- ---- ---- 462.00 -6.50 468.50 2540 ---- ---- ---- ---- 469.90 -6.50 476.40 2550 ---- ---- ---- ---- 477.80 -6.60 484.40 2560 ---- ---- ---- ---- 485.80 -6.60 492.40 2570 ---- ---- ---- ---- 493.80 -6.70 500.50 2575 ---- ---- ---- ---- 497.80 -6.70 504.50 2580 ---- ---- ---- ---- 501.90 -6.70 508.60 2590 ---- ---- ---- ---- 509.90 -6.80 516.70 2600 ---- ---- ---- ---- 518.00 -6.80 524.80 2610 ---- ---- ---- ---- 526.20 -6.80 533.00 2625 ---- ---- ---- ---- 538.40 -6.90 545.30 2650 ---- ---- ---- ---- 559.00 -7.00 566.00 2675 ---- ---- ---- ---- 579.80 -7.10 586.90 2700 ---- ---- ---- ---- 600.70 -7.20 607.90 2725 ---- ---- ---- ---- 621.80 -7.30 629.10 2750 ---- ---- ---- ---- 643.00 -7.40 650.40 2775 ---- ---- ---- ---- 664.40 -7.50 671.90 2800 ---- ---- ---- ---- 685.90 -7.60 693.50 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 42.30 -.90 43.20 1400 ---- ---- ---- ---- 44.80 -.90 45.70 1425 ---- ---- ---- ---- 47.30 -1.00 48.30 1450 ---- ---- ---- ---- 50.00 -1.00 51.00 1475 ---- ---- ---- ---- 52.70 -1.10 53.80 1500 ---- ---- ---- ---- 55.50 -1.20 56.70 1525 ---- ---- ---- ---- 58.50 -1.20 59.70 1550 ---- ---- ---- ---- 61.50 -1.40 62.90 1570 ---- ---- ---- ---- 64.00 -1.40 65.40 1575 ---- ---- ---- ---- 64.70 -1.40 66.10 1580 ---- ---- ---- ---- 65.30 -1.40 66.70 1590 ---- ---- ---- ---- 66.60 -1.50 68.10 1600 ---- ---- ---- ---- 67.90 -1.50 69.40 1610 ---- ---- ---- ---- 69.30 -1.50 70.80 1620 ---- ---- ---- ---- 70.60 -1.60 72.20 1625 ---- ---- ---- ---- 71.30 -1.60 72.90 1630 ---- ---- ---- ---- 72.00 -1.60 73.60 1640 ---- ---- ---- ---- 73.40 -1.60 75.00 1650 ---- ---- ---- ---- 74.80 -1.70 76.50 1660 ---- ---- ---- ---- 76.30 -1.70 78.00 1670 ---- ---- ---- ---- 77.70 -1.70 79.40 1675 ---- ---- ---- ---- 78.50 -1.70 80.20 1680 ---- ---- ---- ---- 79.20 -1.80 81.00 1685 ---- ---- ---- ---- 80.00 -1.70 81.70 1690 ---- ---- ---- ---- 80.70 -1.80 82.50 1695 ---- ---- ---- ---- 81.50 -1.80 83.30 1700 ---- ---- ---- ---- 82.20 -1.90 84.10 1705 ---- ---- ---- ---- 83.00 -1.80 84.80 1710 ---- ---- ---- ---- 83.80 -1.80 85.60 1715 ---- ---- ---- ---- 84.60 -1.80 86.40 1720 ---- ---- ---- ---- 85.30 -1.90 87.20 1725 ---- ---- ---- ---- 86.10 -1.90 88.00 1730 ---- ---- ---- ---- 86.90 -2.00 88.90 1735 ---- ---- ---- ---- 87.70 -2.00 89.70 1740 ---- ---- ---- ---- 88.50 -2.00 90.50 1745 ---- ---- ---- ---- 89.40 -1.90 91.30 1750 ---- ---- ---- ---- 90.20 -2.00 92.20 1755 ---- ---- ---- ---- 91.00 -2.00 93.00 1760 ---- ---- ---- ---- 91.80 -2.10 93.90 1765 ---- ---- ---- ---- 92.70 -2.00 94.70 1770 ---- ---- ---- ---- 93.50 -2.10 95.60 1775 ---- ---- ---- ---- 94.40 -2.10 96.50 1780 ---- ---- ---- ---- 95.20 -2.20 97.40 1785 ---- ---- ---- ---- 96.10 -2.10 98.20 1790 ---- ---- ---- ---- 97.00 -2.10 99.10 1795 ---- ---- ---- ---- 97.90 -2.10 100.00 1800 ---- ---- ---- ---- 98.80 -2.20 101.00 1805 ---- ---- ---- ---- 99.70 -2.20 101.90 1810 ---- ---- ---- ---- 100.60 -2.20 102.80 1815 ---- ---- ---- ---- 101.50 -2.20 103.70 1820 ---- ---- ---- ---- 102.40 -2.30 104.70 1825 ---- ---- ---- ---- 103.40 -2.30 105.70 1830 ---- ---- ---- ---- 104.30 -2.30 106.60 1835 ---- ---- ---- ---- 105.30 -2.30 107.60 1840 ---- ---- ---- ---- 106.20 -2.40 108.60 1845 ---- ---- ---- ---- 107.20 -2.40 109.60 1850 ---- ---- ---- ---- 108.20 -2.40 110.60 1855 ---- ---- ---- ---- 109.20 -2.40 111.60 1860 ---- ---- ---- ---- 110.20 -2.50 112.70 1865 ---- ---- ---- ---- 111.30 -2.40 113.70 1870 ---- ---- ---- ---- 112.30 -2.50 114.80 1875 ---- ---- ---- ---- 113.40 -2.50 115.90 1880 ---- ---- ---- ---- 114.50 -2.50 117.00 1885 ---- ---- ---- ---- 115.60 -2.50 118.10 1890 ---- ---- ---- ---- 116.70 -2.60 119.30 1895 ---- ---- ---- ---- 117.80 -2.60 120.40 1900 ---- ---- ---- ---- 119.00 -2.60 121.60 1905 ---- ---- ---- ---- 120.10 -2.70 122.80 1910 ---- ---- ---- ---- 121.30 -2.70 124.00 1915 ---- ---- ---- ---- 122.50 -2.70 125.20 1920 ---- ---- ---- ---- 123.80 -2.70 126.50 1925 ---- ---- ---- ---- 125.00 -2.80 127.80 1930 ---- ---- ---- ---- 126.30 -2.80 129.10 1935 ---- ---- ---- ---- 127.70 -2.80 130.50 1940 ---- ---- ---- ---- 129.00 -2.80 131.80 1945 ---- ---- ---- ---- 130.40 -2.80 133.20 1950 ---- ---- ---- ---- 131.80 -2.80 134.60 1955 ---- ---- ---- ---- 133.20 -2.90 136.10 1960 ---- ---- ---- ---- 134.60 -3.00 137.60 1965 ---- ---- ---- ---- 136.10 -3.00 139.10 1970 ---- ---- ---- ---- 137.60 -3.00 140.60 1975 ---- ---- ---- ---- 139.10 -3.00 142.10 1980 ---- ---- ---- ---- 140.70 -3.00 143.70 1985 ---- ---- ---- ---- 142.30 -3.00 145.30 1990 ---- ---- ---- ---- 143.90 -3.10 147.00 1995 ---- ---- ---- ---- 145.50 -3.10 148.60 2000 ---- ---- ---- ---- 147.10 -3.20 150.30 2005 ---- ---- ---- ---- 148.80 -3.20 152.00 2010 ---- ---- ---- ---- 150.50 -3.20 153.70 2015 ---- ---- ---- ---- 152.20 -3.30 155.50 2020 ---- ---- ---- ---- 153.90 -3.30 157.20 2025 ---- ---- ---- ---- 155.70 -3.30 159.00 2030 ---- ---- ---- ---- 157.50 -3.30 160.80 2035 ---- ---- ---- ---- 159.30 -3.30 162.60 2040 ---- ---- ---- ---- 161.10 -3.40 164.50 2045 ---- ---- ---- ---- 162.90 -3.50 166.40 2050 ---- ---- ---- ---- 164.80 -3.40 168.20 2055 ---- ---- ---- ---- 166.70 -3.50 170.20 2060 ---- ---- ---- ---- 168.60 -3.50 172.10 2065 ---- ---- ---- ---- 170.50 -3.50 174.00 2070 ---- ---- ---- ---- 172.40 -3.60 176.00 2075 ---- ---- ---- ---- 174.40 -3.60 178.00 2080 ---- ---- ---- ---- 176.40 -3.70 180.10 2085 ---- ---- ---- ---- 178.50 -3.60 182.10 2090 ---- ---- ---- ---- 180.50 -3.70 184.20 2095 ---- ---- ---- ---- 182.60 -3.80 186.40 2100 ---- ---- ---- ---- 184.80 -3.70 188.50 2105 ---- ---- ---- ---- 186.90 -3.80 190.70 2110 ---- ---- ---- ---- 189.10 -3.80 192.90 2115 ---- ---- ---- ---- 191.40 -3.80 195.20 2120 ---- ---- ---- ---- 193.60 -3.90 197.50 2125 ---- ---- ---- ---- 195.90 -4.00 199.90 2130 ---- ---- ---- ---- 198.30 -3.90 202.20 2135 ---- ---- ---- ---- 200.60 -4.00 204.60 2140 ---- ---- ---- ---- 203.00 -4.00 207.00 2145 ---- ---- ---- ---- 205.40 -4.10 209.50 2150 ---- ---- ---- ---- 207.90 -4.10 212.00 2155 ---- ---- ---- ---- 210.40 -4.10 214.50 2160 ---- ---- ---- ---- 212.80 -4.20 217.00 2165 ---- ---- ---- ---- 215.40 -4.20 219.60 2170 ---- ---- ---- ---- 217.90 -4.20 222.10 2175 ---- ---- ---- ---- 220.50 -4.20 224.70 2180 ---- ---- ---- ---- 223.10 -4.30 227.40 2185 ---- ---- ---- ---- 225.70 -4.30 230.00 2190 ---- ---- ---- ---- 228.40 -4.30 232.70 2195 ---- ---- ---- ---- 231.10 -4.30 235.40 2200 ---- ---- ---- ---- 233.80 -4.40 238.20 2205 ---- ---- ---- ---- 236.50 -4.50 241.00 2210 ---- ---- ---- ---- 239.30 -4.40 243.70 2215 ---- ---- ---- ---- 242.10 -4.50 246.60 2220 ---- ---- ---- ---- 244.90 -4.50 249.40 2225 ---- ---- ---- ---- 247.70 -4.60 252.30 2230 ---- ---- ---- ---- 250.60 -4.60 255.20 2235 ---- ---- ---- ---- 253.50 -4.60 258.10 2240 ---- ---- ---- ---- 256.40 -4.70 261.10 2245 ---- ---- ---- ---- 259.40 -4.70 264.10 2250 ---- ---- ---- ---- 262.40 -4.70 267.10 2255 ---- ---- ---- ---- 265.40 -4.70 270.10 2260 ---- ---- ---- ---- 268.40 -4.80 273.20 2265 ---- ---- ---- ---- 271.50 -4.80 276.30 2270 ---- ---- ---- ---- 274.60 -4.80 279.40 2275 ---- ---- ---- ---- 277.70 -4.90 282.60 2280 ---- ---- ---- ---- 280.80 -4.90 285.70 2285 ---- ---- ---- ---- 284.00 -4.90 288.90 2290 ---- ---- ---- ---- 287.20 -5.00 292.20 2295 ---- ---- ---- ---- 290.40 -5.00 295.40 2300 ---- ---- ---- ---- 293.60 -5.10 298.70 2305 ---- ---- ---- ---- 296.90 -5.10 302.00 2310 ---- ---- ---- ---- 300.20 -5.10 305.30 2315 ---- ---- ---- ---- 303.50 -5.10 308.60 2320 ---- ---- ---- ---- 306.80 -5.20 312.00 2325 ---- ---- ---- ---- 310.10 -5.20 315.30 2330 ---- ---- ---- ---- 313.50 -5.20 318.70 2335 ---- ---- ---- ---- 316.90 -5.20 322.10 2340 ---- ---- ---- ---- 320.30 -5.30 325.60 2345 ---- ---- ---- ---- 323.70 -5.30 329.00 2350 ---- ---- ---- ---- 327.20 -5.30 332.50 2355 ---- ---- ---- ---- 330.60 -5.40 336.00 2360 ---- ---- ---- ---- 334.10 -5.40 339.50 2365 ---- ---- ---- ---- 337.60 -5.40 343.00 2370 ---- ---- ---- ---- 341.10 -5.50 346.60 2375 ---- ---- ---- ---- 344.60 -5.50 350.10 2380 ---- ---- ---- ---- 348.20 -5.50 353.70 2385 ---- ---- ---- ---- 351.70 -5.60 357.30 2390 ---- ---- ---- ---- 355.30 -5.60 360.90 2395 ---- ---- ---- ---- 358.90 -5.60 364.50 2400 ---- ---- ---- ---- 362.50 -5.60 368.10 2405 ---- ---- ---- ---- 366.10 -5.70 371.80 2410 ---- ---- ---- ---- 369.70 -5.70 375.40 2415 ---- ---- ---- ---- 373.40 -5.70 379.10 2420 ---- ---- ---- ---- 377.00 -5.80 382.80 2425 ---- ---- ---- ---- 380.70 -5.80 386.50 2430 ---- ---- ---- ---- 384.40 -5.80 390.20 2435 ---- ---- ---- ---- 388.10 -5.80 393.90 2440 ---- ---- ---- ---- 391.80 -5.80 397.60 2445 ---- ---- ---- ---- 395.50 -5.90 401.40 2450 ---- ---- ---- ---- 399.20 -5.90 405.10 2455 ---- ---- ---- ---- 403.00 -5.90 408.90 2460 ---- ---- ---- ---- 406.70 -5.90 412.60 2465 ---- ---- ---- ---- 410.50 -5.90 416.40 2470 ---- ---- ---- ---- 414.20 -6.00 420.20 2475 ---- ---- ---- ---- 418.00 -6.00 424.00 2480 ---- ---- ---- ---- 421.80 -6.00 427.80 2485 ---- ---- ---- ---- 425.60 -6.10 431.70 2490 ---- ---- ---- ---- 429.40 -6.10 435.50 2495 ---- ---- ---- ---- 433.20 -6.10 439.30 2500 ---- ---- ---- ---- 437.00 -6.20 443.20 2505 ---- ---- ---- ---- 440.90 -6.10 447.00 2510 ---- ---- ---- ---- 444.70 -6.20 450.90 2515 ---- ---- ---- ---- 448.50 -6.30 454.80 2520 ---- ---- ---- ---- 452.40 -6.30 458.70 2525 ---- ---- ---- ---- 456.30 -6.20 462.50 2530 ---- ---- ---- ---- 460.20 -6.30 466.50 2535 ---- ---- ---- ---- 464.00 -6.40 470.40 2540 ---- ---- ---- ---- 467.90 -6.40 474.30 2550 ---- ---- ---- ---- 475.80 -6.40 482.20 2560 ---- ---- ---- ---- 483.60 -6.50 490.10 2570 ---- ---- ---- ---- 491.50 -6.50 498.00 2575 ---- ---- ---- ---- 495.50 -6.50 502.00 2580 ---- ---- ---- ---- 499.40 -6.60 506.00 2590 ---- ---- ---- ---- 507.40 -6.50 513.90 2600 ---- ---- ---- ---- 515.40 -6.60 522.00 2610 ---- ---- ---- ---- 523.40 -6.60 530.00 2620 ---- ---- ---- ---- 531.40 -6.70 538.10 2625 ---- ---- ---- ---- 535.50 -6.70 542.20 2630 ---- ---- ---- ---- 539.50 -6.80 546.30 2650 ---- ---- ---- ---- 555.70 -6.90 562.60 2675 ---- ---- ---- ---- 576.20 -7.00 583.20 2700 ---- ---- ---- ---- 596.90 -7.00 603.90 2725 ---- ---- ---- ---- 617.70 -7.10 624.80 2750 ---- ---- ---- ---- 638.60 -7.30 645.90 2775 ---- ---- ---- ---- 659.70 -7.40 667.10 2800 ---- ---- ---- ---- 681.00 -7.40 688.40 2825 ---- ---- ---- ---- 702.40 -7.50 709.90 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 52.10 -1.10 53.20 1425 ---- ---- ---- ---- 54.80 -1.10 55.90 1450 ---- ---- ---- ---- 57.60 -1.20 58.80 1475 ---- ---- ---- ---- 60.60 -1.20 61.80 1500 ---- ---- ---- ---- 63.60 -1.20 64.80 1525 ---- ---- ---- ---- 66.60 -1.40 68.00 1550 ---- ---- ---- ---- 69.80 -1.50 71.30 1575 ---- ---- ---- ---- 73.10 -1.50 74.60 1580 ---- ---- ---- ---- 73.80 -1.50 75.30 1590 ---- ---- ---- ---- 75.20 -1.50 76.70 1600 ---- ---- ---- ---- 76.50 -1.60 78.10 1610 ---- ---- ---- ---- 77.90 -1.60 79.50 1620 ---- ---- ---- ---- 79.30 -1.70 81.00 1625 ---- ---- ---- ---- 80.10 -1.60 81.70 1630 ---- ---- ---- ---- 80.80 -1.60 82.40 1640 ---- ---- ---- ---- 82.20 -1.70 83.90 1650 ---- ---- ---- ---- 83.70 -1.70 85.40 1660 ---- ---- ---- ---- 85.20 -1.70 86.90 1670 ---- ---- ---- ---- 86.70 -1.70 88.40 1675 ---- ---- ---- ---- 87.40 -1.80 89.20 1680 ---- ---- ---- ---- 88.20 -1.80 90.00 1685 ---- ---- ---- ---- 88.90 -1.90 90.80 1690 ---- ---- ---- ---- 89.70 -1.90 91.60 1695 ---- ---- ---- ---- 90.50 -1.90 92.40 1700 ---- ---- ---- ---- 91.30 -1.90 93.20 1705 ---- ---- ---- ---- 92.10 -1.90 94.00 1710 ---- ---- ---- ---- 92.80 -2.00 94.80 1715 ---- ---- ---- ---- 93.60 -2.00 95.60 1720 ---- ---- ---- ---- 94.40 -2.00 96.40 1725 ---- ---- ---- ---- 95.30 -1.90 97.20 1730 ---- ---- ---- ---- 96.10 -1.90 98.00 1735 ---- ---- ---- ---- 96.90 -2.00 98.90 1740 ---- ---- ---- ---- 97.70 -2.00 99.70 1745 ---- ---- ---- ---- 98.50 -2.10 100.60 1750 ---- ---- ---- ---- 99.40 -2.00 101.40 1755 ---- ---- ---- ---- 100.20 -2.10 102.30 1760 ---- ---- ---- ---- 101.00 -2.10 103.10 1765 ---- ---- ---- ---- 101.90 -2.10 104.00 1770 ---- ---- ---- ---- 102.70 -2.20 104.90 1775 ---- ---- ---- ---- 103.60 -2.20 105.80 1780 ---- ---- ---- ---- 104.50 -2.10 106.60 1785 ---- ---- ---- ---- 105.40 -2.10 107.50 1790 ---- ---- ---- ---- 106.20 -2.20 108.40 1795 ---- ---- ---- ---- 107.10 -2.30 109.40 1800 ---- ---- ---- ---- 108.00 -2.30 110.30 1805 ---- ---- ---- ---- 108.90 -2.30 111.20 1810 ---- ---- ---- ---- 109.80 -2.30 112.10 1815 ---- ---- ---- ---- 110.80 -2.30 113.10 1820 ---- ---- ---- ---- 111.70 -2.30 114.00 1825 ---- ---- ---- ---- 112.60 -2.40 115.00 1830 ---- ---- ---- ---- 113.60 -2.30 115.90 1835 ---- ---- ---- ---- 114.50 -2.40 116.90 1840 ---- ---- ---- ---- 115.50 -2.40 117.90 1845 ---- ---- ---- ---- 116.50 -2.40 118.90 1850 ---- ---- ---- ---- 117.50 -2.40 119.90 1855 ---- ---- ---- ---- 118.50 -2.40 120.90 1860 ---- ---- ---- ---- 119.50 -2.50 122.00 1865 ---- ---- ---- ---- 120.50 -2.50 123.00 1870 ---- ---- ---- ---- 121.50 -2.60 124.10 1875 ---- ---- ---- ---- 122.60 -2.50 125.10 1880 ---- ---- ---- ---- 123.60 -2.60 126.20 1885 ---- ---- ---- ---- 124.70 -2.60 127.30 1890 ---- ---- ---- ---- 125.80 -2.60 128.40 1895 ---- ---- ---- ---- 126.90 -2.70 129.60 1900 ---- ---- ---- ---- 128.10 -2.60 130.70 1905 ---- ---- ---- ---- 129.20 -2.70 131.90 1910 ---- ---- ---- ---- 130.40 -2.70 133.10 1915 ---- ---- ---- ---- 131.60 -2.70 134.30 1920 ---- ---- ---- ---- 132.80 -2.70 135.50 1925 ---- ---- ---- ---- 134.00 -2.80 136.80 1930 ---- ---- ---- ---- 135.30 -2.80 138.10 1935 ---- ---- ---- ---- 136.60 -2.80 139.40 1940 ---- ---- ---- ---- 137.90 -2.80 140.70 1945 ---- ---- ---- ---- 139.20 -2.90 142.10 1950 ---- ---- ---- ---- 140.60 -2.90 143.50 1955 ---- ---- ---- ---- 141.90 -3.00 144.90 1960 ---- ---- ---- ---- 143.40 -2.90 146.30 1965 ---- ---- ---- ---- 144.80 -3.00 147.80 1970 ---- ---- ---- ---- 146.30 -3.00 149.30 1975 ---- ---- ---- ---- 147.80 -3.00 150.80 1980 ---- ---- ---- ---- 149.30 -3.00 152.30 1985 ---- ---- ---- ---- 150.80 -3.10 153.90 1990 ---- ---- ---- ---- 152.40 -3.10 155.50 1995 ---- ---- ---- ---- 154.00 -3.10 157.10 2000 ---- ---- ---- ---- 155.60 -3.20 158.80 2005 ---- ---- ---- ---- 157.30 -3.20 160.50 2010 ---- ---- ---- ---- 158.90 -3.30 162.20 2015 ---- ---- ---- ---- 160.60 -3.30 163.90 2020 ---- ---- ---- ---- 162.30 -3.30 165.60 2025 ---- ---- ---- ---- 164.10 -3.30 167.40 2030 ---- ---- ---- ---- 165.80 -3.40 169.20 2035 ---- ---- ---- ---- 167.60 -3.40 171.00 2040 ---- ---- ---- ---- 169.40 -3.40 172.80 2045 ---- ---- ---- ---- 171.20 -3.50 174.70 2050 ---- ---- ---- ---- 173.10 -3.40 176.50 2055 ---- ---- ---- ---- 174.90 -3.50 178.40 2060 ---- ---- ---- ---- 176.80 -3.50 180.30 2065 ---- ---- ---- ---- 178.70 -3.50 182.20 2070 ---- ---- ---- ---- 180.60 -3.60 184.20 2075 ---- ---- ---- ---- 182.60 -3.50 186.10 2080 ---- ---- ---- ---- 184.50 -3.60 188.10 2085 ---- ---- ---- ---- 186.50 -3.70 190.20 2090 ---- ---- ---- ---- 188.50 -3.70 192.20 2095 ---- ---- ---- ---- 190.60 -3.70 194.30 2100 ---- ---- ---- ---- 192.70 -3.70 196.40 2105 ---- ---- ---- ---- 194.80 -3.80 198.60 2110 ---- ---- ---- ---- 196.90 -3.80 200.70 2115 ---- ---- ---- ---- 199.10 -3.80 202.90 2120 ---- ---- ---- ---- 201.30 -3.90 205.20 2125 ---- ---- ---- ---- 203.60 -3.90 207.50 2130 ---- ---- ---- ---- 205.90 -3.90 209.80 2135 ---- ---- ---- ---- 208.20 -4.00 212.20 2140 ---- ---- ---- ---- 210.60 -3.90 214.50 2145 ---- ---- ---- ---- 212.90 -4.10 217.00 2150 ---- ---- ---- ---- 215.30 -4.10 219.40 2155 ---- ---- ---- ---- 217.80 -4.10 221.90 2160 ---- ---- ---- ---- 220.20 -4.20 224.40 2165 ---- ---- ---- ---- 222.70 -4.20 226.90 2170 ---- ---- ---- ---- 225.20 -4.20 229.40 2175 ---- ---- ---- ---- 227.80 -4.20 232.00 2180 ---- ---- ---- ---- 230.40 -4.20 234.60 2185 ---- ---- ---- ---- 232.90 -4.30 237.20 2190 ---- ---- ---- ---- 235.60 -4.30 239.90 2195 ---- ---- ---- ---- 238.20 -4.30 242.50 2200 ---- ---- ---- ---- 240.90 -4.30 245.20 2205 ---- ---- ---- ---- 243.60 -4.40 248.00 2210 ---- ---- ---- ---- 246.30 -4.40 250.70 2215 ---- ---- ---- ---- 249.10 -4.40 253.50 2220 ---- ---- ---- ---- 251.80 -4.50 256.30 2225 ---- ---- ---- ---- 254.60 -4.60 259.20 2230 ---- ---- ---- ---- 257.50 -4.50 262.00 2235 ---- ---- ---- ---- 260.30 -4.60 264.90 2240 ---- ---- ---- ---- 263.20 -4.60 267.80 2245 ---- ---- ---- ---- 266.10 -4.70 270.80 2250 ---- ---- ---- ---- 269.10 -4.70 273.80 2255 ---- ---- ---- ---- 272.10 -4.70 276.80 2260 ---- ---- ---- ---- 275.10 -4.70 279.80 2265 ---- ---- ---- ---- 278.10 -4.70 282.80 2270 ---- ---- ---- ---- 281.10 -4.80 285.90 2275 ---- ---- ---- ---- 284.20 -4.80 289.00 2280 ---- ---- ---- ---- 287.30 -4.90 292.20 2285 ---- ---- ---- ---- 290.40 -4.90 295.30 2290 ---- ---- ---- ---- 293.60 -4.90 298.50 2295 ---- ---- ---- ---- 296.80 -4.90 301.70 2300 ---- ---- ---- ---- 300.00 -5.00 305.00 2305 ---- ---- ---- ---- 303.20 -5.00 308.20 2310 ---- ---- ---- ---- 306.50 -5.00 311.50 2315 ---- ---- ---- ---- 309.70 -5.10 314.80 2320 ---- ---- ---- ---- 313.00 -5.10 318.10 2325 ---- ---- ---- ---- 316.40 -5.10 321.50 2330 ---- ---- ---- ---- 319.70 -5.20 324.90 2335 ---- ---- ---- ---- 323.10 -5.10 328.20 2340 ---- ---- ---- ---- 326.40 -5.20 331.60 2345 ---- ---- ---- ---- 329.80 -5.30 335.10 2350 ---- ---- ---- ---- 333.30 -5.20 338.50 2355 ---- ---- ---- ---- 336.70 -5.30 342.00 2360 ---- ---- ---- ---- 340.20 -5.30 345.50 2365 ---- ---- ---- ---- 343.60 -5.40 349.00 2370 ---- ---- ---- ---- 347.10 -5.40 352.50 2375 ---- ---- ---- ---- 350.60 -5.40 356.00 2380 ---- ---- ---- ---- 354.10 -5.50 359.60 2385 ---- ---- ---- ---- 357.70 -5.40 363.10 2390 ---- ---- ---- ---- 361.20 -5.50 366.70 2395 ---- ---- ---- ---- 364.80 -5.50 370.30 2400 ---- ---- ---- ---- 368.40 -5.50 373.90 2405 ---- ---- ---- ---- 372.00 -5.60 377.60 2410 ---- ---- ---- ---- 375.60 -5.60 381.20 2415 ---- ---- ---- ---- 379.20 -5.70 384.90 2420 ---- ---- ---- ---- 382.90 -5.60 388.50 2425 ---- ---- ---- ---- 386.50 -5.70 392.20 2430 ---- ---- ---- ---- 390.20 -5.70 395.90 2435 ---- ---- ---- ---- 393.90 -5.70 399.60 2440 ---- ---- ---- ---- 397.60 -5.70 403.30 2445 ---- ---- ---- ---- 401.30 -5.70 407.00 2450 ---- ---- ---- ---- 405.00 -5.80 410.80 2455 ---- ---- ---- ---- 408.70 -5.80 414.50 2460 ---- ---- ---- ---- 412.40 -5.90 418.30 2465 ---- ---- ---- ---- 416.20 -5.80 422.00 2470 ---- ---- ---- ---- 419.90 -5.90 425.80 2475 ---- ---- ---- ---- 423.70 -5.90 429.60 2480 ---- ---- ---- ---- 427.40 -6.00 433.40 2485 ---- ---- ---- ---- 431.20 -6.00 437.20 2490 ---- ---- ---- ---- 435.00 -6.00 441.00 2495 ---- ---- ---- ---- 438.80 -6.00 444.80 2500 ---- ---- ---- ---- 442.60 -6.10 448.70 2505 ---- ---- ---- ---- 446.40 -6.10 452.50 2510 ---- ---- ---- ---- 450.30 -6.10 456.40 2515 ---- ---- ---- ---- 454.10 -6.10 460.20 2520 ---- ---- ---- ---- 457.90 -6.20 464.10 2525 ---- ---- ---- ---- 461.80 -6.20 468.00 2530 ---- ---- ---- ---- 465.70 -6.20 471.90 2535 ---- ---- ---- ---- 469.50 -6.30 475.80 2540 ---- ---- ---- ---- 473.40 -6.30 479.70 2545 ---- ---- ---- ---- 477.30 -6.30 483.60 2550 ---- ---- ---- ---- 481.20 -6.30 487.50 2560 ---- ---- ---- ---- 489.00 -6.40 495.40 2570 ---- ---- ---- ---- 496.90 -6.40 503.30 2575 ---- ---- ---- ---- 500.80 -6.40 507.20 2580 ---- ---- ---- ---- 504.80 -6.40 511.20 2590 ---- ---- ---- ---- 512.70 -6.50 519.20 2600 ---- ---- ---- ---- 520.60 -6.60 527.20 2610 ---- ---- ---- ---- 528.60 -6.60 535.20 2620 ---- ---- ---- ---- 536.60 -6.60 543.20 2625 ---- ---- ---- ---- 540.70 -6.60 547.30 2630 ---- ---- ---- ---- 544.70 -6.60 551.30 2640 ---- ---- ---- ---- 552.70 -6.70 559.40 2650 ---- ---- ---- ---- 560.80 -6.80 567.60 2675 ---- ---- ---- ---- 581.20 -6.90 588.10 2700 ---- ---- ---- ---- 601.80 -6.90 608.70 2725 ---- ---- ---- ---- 622.50 -7.00 629.50 2750 ---- ---- ---- ---- 643.40 -7.10 650.50 2775 ---- ---- ---- ---- 664.40 -7.20 671.60 2800 ---- ---- ---- ---- 685.50 -7.30 692.80 2825 ---- ---- ---- ---- 706.80 -7.40 714.20 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 71.50 -1.60 73.10 1650 ---- ---- ---- ---- 76.10 -1.60 77.70 1675 ---- ---- ---- ---- 80.90 -1.70 82.60 1700 ---- ---- ---- ---- 85.90 -1.80 87.70 1725 ---- ---- ---- ---- 91.00 -1.90 92.90 1750 ---- ---- ---- ---- 96.40 -2.00 98.40 1775 ---- ---- ---- ---- 102.00 -2.10 104.10 1800 ---- ---- ---- ---- 107.80 -2.20 110.00 1820 ---- ---- ---- ---- 112.60 -2.30 114.90 1825 ---- ---- ---- ---- 113.90 -2.30 116.20 1830 ---- ---- ---- ---- 115.10 -2.30 117.40 1840 ---- ---- ---- ---- 117.60 -2.40 120.00 1850 ---- ---- ---- ---- 120.10 -2.40 122.50 1860 ---- ---- ---- ---- 122.70 -2.40 125.10 1870 ---- ---- ---- ---- 125.30 -2.50 127.80 1875 ---- ---- ---- ---- 126.60 -2.50 129.10 1880 ---- ---- ---- ---- 127.90 -2.60 130.50 1890 ---- ---- ---- ---- 130.60 -2.60 133.20 1900 ---- ---- ---- ---- 133.30 -2.70 136.00 1910 ---- ---- ---- ---- 136.10 -2.70 138.80 1915 ---- ---- ---- ---- 137.40 -2.80 140.20 1920 ---- ---- ---- ---- 138.80 -2.80 141.60 1925 ---- ---- ---- ---- 140.30 -2.70 143.00 1930 ---- ---- ---- ---- 141.70 -2.80 144.50 1935 ---- ---- ---- ---- 143.10 -2.80 145.90 1940 ---- ---- ---- ---- 144.50 -2.90 147.40 1945 ---- ---- ---- ---- 146.00 -2.90 148.90 1950 ---- ---- ---- ---- 147.40 -2.90 150.30 1955 ---- ---- ---- ---- 148.90 -2.90 151.80 1960 ---- ---- ---- ---- 150.40 -2.90 153.30 1965 ---- ---- ---- ---- 151.90 -2.90 154.80 1970 ---- ---- ---- ---- 153.40 -3.00 156.40 1975 ---- ---- ---- ---- 154.90 -3.00 157.90 1980 ---- ---- ---- ---- 156.40 -3.00 159.40 1985 ---- ---- ---- ---- 157.90 -3.10 161.00 1990 ---- ---- ---- ---- 159.50 -3.10 162.60 1995 ---- ---- ---- ---- 161.00 -3.10 164.10 2000 ---- ---- ---- ---- 162.60 -3.10 165.70 2005 ---- ---- ---- ---- 164.20 -3.10 167.30 2010 ---- ---- ---- ---- 165.80 -3.20 169.00 2015 ---- ---- ---- ---- 167.40 -3.20 170.60 2020 ---- ---- ---- ---- 169.00 -3.20 172.20 2025 ---- ---- ---- ---- 170.60 -3.30 173.90 2030 ---- ---- ---- ---- 172.30 -3.30 175.60 2035 ---- ---- ---- ---- 174.00 -3.30 177.30 2040 ---- ---- ---- ---- 175.70 -3.30 179.00 2045 ---- ---- ---- ---- 177.40 -3.40 180.80 2050 ---- ---- ---- ---- 179.10 -3.40 182.50 2055 ---- ---- ---- ---- 180.90 -3.40 184.30 2060 ---- ---- ---- ---- 182.70 -3.40 186.10 2065 ---- ---- ---- ---- 184.50 -3.50 188.00 2070 ---- ---- ---- ---- 186.30 -3.50 189.80 2075 ---- ---- ---- ---- 188.20 -3.50 191.70 2080 ---- ---- ---- ---- 190.10 -3.50 193.60 2085 ---- ---- ---- ---- 192.00 -3.60 195.60 2090 ---- ---- ---- ---- 193.90 -3.60 197.50 2095 ---- ---- ---- ---- 195.90 -3.60 199.50 2100 ---- ---- ---- ---- 197.80 -3.70 201.50 2105 ---- ---- ---- ---- 199.90 -3.70 203.60 2110 ---- ---- ---- ---- 201.90 -3.80 205.70 2115 ---- ---- ---- ---- 204.00 -3.80 207.80 2120 ---- ---- ---- ---- 206.10 -3.80 209.90 2125 ---- ---- ---- ---- 208.20 -3.90 212.10 2130 ---- ---- ---- ---- 210.40 -3.90 214.30 2135 ---- ---- ---- ---- 212.60 -3.90 216.50 2140 ---- ---- ---- ---- 214.90 -3.90 218.80 2145 ---- ---- ---- ---- 217.20 -3.90 221.10 2150 ---- ---- ---- ---- 219.50 -3.90 223.40 2155 ---- ---- ---- ---- 221.80 -4.00 225.80 2160 ---- ---- ---- ---- 224.20 -4.00 228.20 2165 ---- ---- ---- ---- 226.60 -4.10 230.70 2170 ---- ---- ---- ---- 229.00 -4.10 233.10 2175 ---- ---- ---- ---- 231.50 -4.10 235.60 2180 ---- ---- ---- ---- 234.00 -4.10 238.10 2185 ---- ---- ---- ---- 236.50 -4.20 240.70 2190 ---- ---- ---- ---- 239.00 -4.20 243.20 2195 ---- ---- ---- ---- 241.60 -4.20 245.80 2200 ---- ---- ---- ---- 244.20 -4.20 248.40 2205 ---- ---- ---- ---- 246.80 -4.30 251.10 2210 ---- ---- ---- ---- 249.40 -4.30 253.70 2215 ---- ---- ---- ---- 252.10 -4.30 256.40 2220 ---- ---- ---- ---- 254.80 -4.40 259.20 2225 ---- ---- ---- ---- 257.50 -4.40 261.90 2230 ---- ---- ---- ---- 260.20 -4.50 264.70 2235 ---- ---- ---- ---- 263.00 -4.50 267.50 2240 ---- ---- ---- ---- 265.80 -4.50 270.30 2245 ---- ---- ---- ---- 268.70 -4.50 273.20 2250 ---- ---- ---- ---- 271.50 -4.60 276.10 2255 ---- ---- ---- ---- 274.40 -4.60 279.00 2260 ---- ---- ---- ---- 277.30 -4.60 281.90 2265 ---- ---- ---- ---- 280.20 -4.70 284.90 2270 ---- ---- ---- ---- 283.20 -4.70 287.90 2275 ---- ---- ---- ---- 286.20 -4.70 290.90 2280 ---- ---- ---- ---- 289.20 -4.80 294.00 2285 ---- ---- ---- ---- 292.30 -4.70 297.00 2290 ---- ---- ---- ---- 295.30 -4.80 300.10 2295 ---- ---- ---- ---- 298.40 -4.90 303.30 2300 ---- ---- ---- ---- 301.60 -4.80 306.40 2305 ---- ---- ---- ---- 304.70 -4.90 309.60 2310 ---- ---- ---- ---- 307.90 -4.90 312.80 2315 ---- ---- ---- ---- 311.10 -5.00 316.10 2320 ---- ---- ---- ---- 314.30 -5.00 319.30 2325 ---- ---- ---- ---- 317.60 -5.00 322.60 2330 ---- ---- ---- ---- 320.90 -5.00 325.90 2335 ---- ---- ---- ---- 324.20 -5.00 329.20 2340 ---- ---- ---- ---- 327.50 -5.10 332.60 2345 ---- ---- ---- ---- 330.80 -5.10 335.90 2350 ---- ---- ---- ---- 334.20 -5.10 339.30 2355 ---- ---- ---- ---- 337.60 -5.10 342.70 2360 ---- ---- ---- ---- 341.00 -5.20 346.20 2365 ---- ---- ---- ---- 344.40 -5.20 349.60 2370 ---- ---- ---- ---- 347.80 -5.30 353.10 2375 ---- ---- ---- ---- 351.30 -5.20 356.50 2380 ---- ---- ---- ---- 354.70 -5.30 360.00 2385 ---- ---- ---- ---- 358.20 -5.40 363.60 2390 ---- ---- ---- ---- 361.70 -5.40 367.10 2395 ---- ---- ---- ---- 365.30 -5.30 370.60 2400 ---- ---- ---- ---- 368.80 -5.40 374.20 2405 ---- ---- ---- ---- 372.30 -5.50 377.80 2410 ---- ---- ---- ---- 375.90 -5.50 381.40 2415 ---- ---- ---- ---- 379.50 -5.50 385.00 2420 ---- ---- ---- ---- 383.10 -5.50 388.60 2425 ---- ---- ---- ---- 386.70 -5.60 392.30 2430 ---- ---- ---- ---- 390.30 -5.60 395.90 2435 ---- ---- ---- ---- 394.00 -5.60 399.60 2440 ---- ---- ---- ---- 397.60 -5.70 403.30 2445 ---- ---- ---- ---- 401.30 -5.70 407.00 2450 ---- ---- ---- ---- 405.00 -5.70 410.70 2455 ---- ---- ---- ---- 408.70 -5.70 414.40 2460 ---- ---- ---- ---- 412.40 -5.70 418.10 2465 ---- ---- ---- ---- 416.10 -5.80 421.90 2470 ---- ---- ---- ---- 419.80 -5.80 425.60 2475 ---- ---- ---- ---- 423.60 -5.80 429.40 2480 ---- ---- ---- ---- 427.30 -5.90 433.20 2485 ---- ---- ---- ---- 431.10 -5.90 437.00 2490 ---- ---- ---- ---- 434.90 -5.90 440.80 2495 ---- ---- ---- ---- 438.70 -5.90 444.60 2500 ---- ---- ---- ---- 442.50 -5.90 448.40 2505 ---- ---- ---- ---- 446.30 -5.90 452.20 2510 ---- ---- ---- ---- 450.10 -6.00 456.10 2515 ---- ---- ---- ---- 453.90 -6.00 459.90 2520 ---- ---- ---- ---- 457.80 -6.00 463.80 2525 ---- ---- ---- ---- 461.60 -6.10 467.70 2530 ---- ---- ---- ---- 465.50 -6.10 471.60 2535 ---- ---- ---- ---- 469.40 -6.10 475.50 2540 ---- ---- ---- ---- 473.20 -6.20 479.40 2545 ---- ---- ---- ---- 477.10 -6.20 483.30 2550 ---- ---- ---- ---- 481.00 -6.20 487.20 2555 ---- ---- ---- ---- 484.90 -6.20 491.10 2560 ---- ---- ---- ---- 488.90 -6.20 495.10 2565 ---- ---- ---- ---- 492.80 -6.20 499.00 2570 ---- ---- ---- ---- 496.70 -6.30 503.00 2575 ---- ---- ---- ---- 500.70 -6.20 506.90 2580 ---- ---- ---- ---- 504.60 -6.30 510.90 2590 ---- ---- ---- ---- 512.50 -6.40 518.90 2600 ---- ---- ---- ---- 520.50 -6.40 526.90 2610 ---- ---- ---- ---- 528.50 -6.40 534.90 2620 ---- ---- ---- ---- 536.50 -6.50 543.00 2625 ---- ---- ---- ---- 540.50 -6.50 547.00 2630 ---- ---- ---- ---- 544.50 -6.50 551.00 2640 ---- ---- ---- ---- 552.60 -6.60 559.20 2650 ---- ---- ---- ---- 560.70 -6.60 567.30 2660 ---- ---- ---- ---- 568.80 -6.70 575.50 2675 ---- ---- ---- ---- 581.10 -6.70 587.80 2700 ---- ---- ---- ---- 601.70 -6.80 608.50 2725 ---- ---- ---- ---- 622.40 -6.90 629.30 2750 ---- ---- ---- ---- 643.20 -7.00 650.20 2775 ---- ---- ---- ---- 664.30 -7.10 671.40 2800 ---- ---- ---- ---- 685.40 -7.20 692.60 2825 ---- ---- ---- ---- 706.80 -7.20 714.00 2850 ---- ---- ---- ---- 728.20 -7.30 735.50 TOTAL EST.VOL VOLUME OPEN INT OG1 JUL23 Gold Weekly 1 Options CALL 1760 ---- ---- ---- 195.70A 209.00 ---- ---- 1765 ---- ---- ---- 190.80A 204.00 ---- ---- 1770 ---- 202.00B 185.40A 185.40A 199.00 +10.20 188.80 1775 ---- 198.70B 178.40A 178.40A 194.00 +10.20 183.80 1780 ---- 192.70B 175.60A 175.60A 189.10 +10.30 178.80 1785 ---- 187.70B 170.90A 170.90A 184.10 +10.20 173.90 1790 ---- 182.50B 165.50A 165.50A 179.10 +10.20 168.90 1795 ---- 177.60B 161.30A 161.30A 174.10 +10.10 164.00 1800 ---- 173.80B 153.70A 153.70A 169.20 +10.20 159.00 1805 ---- 167.70B 151.80A 151.80A 164.20 +10.10 154.10 1810 ---- 162.90B 146.60A 146.60A 159.30 +10.20 149.10 1815 ---- 158.00B 141.90A 141.90A 154.30 +10.10 144.20 1820 ---- 152.80B 136.70A 136.70A 149.40 +10.10 139.30 1825 ---- 149.10B 129.20A 129.20A 144.40 +10.00 134.40 1830 ---- 143.20B 126.80A 126.80A 139.50 +10.00 129.50 1835 ---- 138.10B 121.80A 121.80A 134.60 +10.00 124.60 1840 ---- 133.20B 117.30A 117.30A 129.70 +10.00 119.70 1845 ---- 128.50B 112.20A 112.20A 124.80 +9.90 114.90 1850 ---- 124.60B 105.00A 105.00A 119.90 +9.80 110.10 1855 ---- 118.50B 102.90A 102.90A 115.10 +9.80 105.30 1860 ---- 113.90B 98.60A 98.60A 110.30 +9.70 100.60 1865 ---- 109.10B 93.40A 93.40A 105.50 +9.70 95.80 1870 ---- 104.30B 86.30A 86.30A 100.70 +9.50 91.20 1875 ---- 100.50B 81.50A 81.50A 95.90 +9.30 86.60 1880 ---- 94.60B 77.00A 77.00A 91.30 +9.30 82.00 1885 ---- 90.00B 72.50A 72.50A 86.60 +9.00 77.60 1890 ---- 86.10B 68.10A 68.10A 82.00 +8.80 73.20 1895 ---- 81.90B 63.80A 63.80A 77.50 +8.70 68.80 1900 ---- 77.30B 59.60A 59.60A 73.10 +8.50 64.60 1905 ---- 72.90B 55.50A 55.50A 68.70 +8.20 60.50 1910 ---- 68.50B 51.50A 51.50A 64.40 +7.90 56.50 1915 ---- 64.20B 47.70A 47.70A 60.30 +7.70 52.60 1920 ---- 60.10B 44.00A 44.00A 56.20 +7.40 48.80 1925 ---- 56.00B 40.50A 40.50A 52.30 +7.10 45.20 1930 ---- 52.10B 37.10A 37.10A 48.50 +6.80 41.70 1935 ---- 48.30B 33.80A 33.80A 44.90 +6.50 38.40 1940 ---- 44.60B 30.80A 30.80A 41.40 +6.10 35.30 1945 ---- 41.10B 27.90A 27.90A 38.10 +5.80 32.30 1950 ---- 37.70B 25.20A 25.20A 34.90 +5.40 29.50 1955 ---- 34.60B 22.70A 22.70A 31.90 +5.00 26.90 1960 ---- 31.60B 20.40A 20.40A 29.00 +4.60 24.40 1965 ---- 28.70B 18.30A 18.30A 26.30 +4.20 22.10 1970 19.20 26.10B 16.30A 21.60B 23.70 +3.70 2 20.00 1975 ---- 23.60B 14.60A 14.60A 21.30 +3.30 18.00 1980 ---- 21.30B 12.90A 12.90A 19.10 +2.90 16.20 1985 ---- 19.20B 11.50A 11.50A 17.10 +2.60 14.50 1990 ---- 17.20B 10.20A 10.20A 15.30 +2.30 13.00 1995 ---- 15.40B 9.00A 9.00A 13.70 +2.10 11.60 2000 ---- 13.80B 7.90A 7.90A 12.20 +1.90 10.30 2 2 2005 ---- 12.30B 7.00A 7.00A 10.90 +1.70 9.20 2010 ---- 10.90B 6.20A 6.20A 9.70 +1.50 8.20 2015 ---- 9.70B 5.50A 5.50A 8.60 +1.30 7.30 4 4 2020 ---- 8.60B 4.90A 4.90A 7.60 +1.10 6.50 2025 6.00 7.60B 4.30A 4.30A 6.70 +.90 1 5.80 1 1 2030 6.30 6.70B 3.80A 6.50B 6.00 +.80 1 5.20 1 1 2035 ---- 5.90B 3.40A 3.40A 5.30 +.70 4.60 2040 ---- 5.20B 3.00A 3.00A 4.70 +.60 4.10 2045 4.40 4.60B 2.70A 4.50B 4.10 +.40 2 3.70 1 1 2050 3.00 4.10B 2.40A 2.40A 3.70 +.40 1 3.30 5 5 2055 ---- 3.60B 2.20A 3.60B 3.20 +.30 2.90 2060 3.00 3.20B 2.00A 3.10B 2.90 +.30 1 2.60 2065 ---- 2.90B 1.80A 2.90B 2.60 +.30 2.30 2070 ---- 2.50B 1.70A 2.50B 2.30 +.20 2.10 2075 ---- 2.30B 1.40A 2.30B 2.00 +.10 1.90 2080 ---- 2.00B 1.30A 2.00B 1.80 +.10 1.70 2085 ---- 1.80B 1.20A 1.80B 1.70 +.20 1.50 2090 ---- 1.60B 1.10A 1.60B 1.50 +.10 1.40 1 1 2095 ---- 1.50B 1.00A 1.50B 1.30 +.10 1.20 5 5 2100 ---- 1.30B .90A 1.30B 1.20 +.10 1.10 2105 ---- 1.20B .90A 1.20B 1.10 +.10 1.00 2110 ---- 1.10B .80A 1.10B 1.00 +.10 .90 2115 ---- 1.00B .70A 1.00B .90 .00 .90 2120 ---- .90B .70A .90B .80 .00 .80 2125 ---- ---- .60A .60A .80 .00 .80 2130 ---- ---- .60A .60A .70 .00 .70 2135 ---- ---- .60A .60A .60 -.10 .70 2140 ---- ---- .50A .50A .60 .00 .60 2145 ---- ---- .50A .50A .50 -.10 .60 2150 ---- ---- ---- ---- .50 .00 .50 4 4 2155 ---- ---- ---- ---- .50 .00 .50 2160 ---- ---- .40A .40A .40 -.10 .50 2165 ---- ---- ---- ---- .40 .00 .40 2170 ---- ---- ---- ---- .40 .00 .40 2175 ---- ---- ---- ---- .30 -.10 7 .40 TOTAL EST.VOL VOLUME OPEN INT OG1 JUL23 Gold Weekly 1 Options PUT 1760 ---- ---- ---- .40A .30 ---- ---- 1765 ---- ---- ---- .40A .30 ---- ---- 1770 ---- ---- ---- ---- .40 .00 .40 1775 ---- ---- ---- ---- .40 -.10 .50 1780 ---- ---- ---- ---- .40 -.10 .50 1785 ---- ---- ---- ---- .40 -.10 .50 1790 ---- ---- ---- ---- .50 -.10 .60 1795 ---- ---- ---- ---- .50 -.10 .60 1800 ---- ---- .60A .60A .60 -.10 .70 1805 ---- ---- ---- ---- .60 -.10 .70 1810 ---- ---- .70A .70A .60 -.20 .80 1815 ---- ---- .80A .80A .70 -.20 .90 1820 ---- ---- .80A .80A .70 -.30 1.00 1825 ---- ---- .90A .90A .80 -.20 1.00 1 1830 ---- ---- 1.00A 1.00A .90 -.20 1.10 1835 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1840 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1845 ---- 1.60B 1.30A 1.30A 1.20 -.30 1.50 1850 ---- 1.90B 1.40A 1.40A 1.30 -.40 1.70 1855 ---- 2.00B 1.50A 1.50A 1.40 -.50 1.90 1860 ---- 2.30B 1.70A 1.70A 1.60 -.60 2.20 1865 ---- 2.60B 1.90A 1.90A 1.80 -.70 2.50 1870 ---- 3.00B 2.10A 2.10A 2.00 -.80 2.80 1875 2.20 3.50B 2.20 3.50B 2.30 -.90 1 3.20 1880 ---- 3.90B 2.60A 3.90B 2.60 -1.00 3.60 1885 ---- 4.50B 2.90A 4.50B 2.90 -1.20 4.10 2 2 1890 3.40 5.20B 3.30A 3.30A 3.30 -1.40 2 4.70 3 3 1895 ---- 5.90B 3.70A 5.90B 3.80 -1.60 5.40 20 20 1900 ---- 6.70B 4.20A 6.70B 4.30 -1.90 6.20 1905 4.80 7.70B 4.70A 7.70B 5.00 -2.00 1 7.00 1910 ---- 8.70B 5.30A 8.70B 5.70 -2.30 8.00 1915 ---- 9.90B 6.10A 9.90B 6.50 -2.60 9.10 1920 ---- 11.30B 6.90A 11.30B 7.40 -2.90 10.30 22 22 1925 ---- 12.80B 7.80A 12.80B 8.50 -3.20 2 11.70 1 1 1930 ---- 14.60B 8.90A 14.60B 9.70 -3.50 13.20 1935 ---- 16.40B 10.10A 16.40B 11.10 -3.80 7 14.90 1940 ---- 18.30B 11.40A 18.30B 12.60 -4.10 16.70 2 2 1945 ---- 20.40B 12.90A 20.40B 14.30 -4.40 18.70 1950 ---- 22.70B 14.60A 22.70B 16.10 -4.80 20.90 1955 ---- 25.30B 16.40A 25.30B 18.00 -5.30 23.30 1960 ---- 27.90B 18.40A 27.90B 20.10 -5.70 25.80 1965 ---- 30.70B 20.60A 30.70B 22.40 -6.10 28.50 2 1 1970 ---- 33.70B 22.90A 33.70B 24.80 -6.50 31.30 1975 ---- 37.00B 25.50A 37.00B 27.40 -6.90 34.30 1980 ---- 40.30B 28.20A 40.30B 30.20 -7.30 37.50 1985 ---- 43.70B 31.00A 43.70B 33.20 -7.60 40.80 1990 ---- 47.30B 34.00A 47.30B 36.40 -7.90 44.30 1995 ---- 51.20B 37.20A 51.20B 39.70 -8.20 47.90 2000 ---- 55.10B 40.60A 55.10B 43.20 -8.40 51.60 2005 ---- 59.00B 44.00A 58.90B 46.90 -8.60 55.50 2010 ---- 63.10B 47.60A 63.00B 50.60 -8.90 59.50 2015 ---- 67.30B 51.40A 67.30B 54.60 -9.00 63.60 2020 ---- 71.60B 55.30A 71.50B 58.60 -9.20 67.80 2025 ---- 76.00B 59.20A 75.90B 62.70 -9.30 72.00 2030 ---- 80.60B 63.30A 80.60B 66.90 -9.50 76.40 2035 ---- 85.00B 67.50A 84.90B 71.20 -9.60 80.80 2040 ---- 89.70B 71.80A 89.60B 75.60 -9.70 85.30 2045 ---- 92.10B 76.20A 92.10B 80.00 -9.80 89.80 2050 ---- 99.10B 80.60A 99.10B 84.60 -9.80 94.40 2055 ---- 101.60B 85.10A 100.50B 89.10 -10.00 99.10 2060 ---- 106.30B 89.70A 106.30B 93.80 -9.90 103.70 2065 ---- 110.70B 95.40A 110.40B 98.40 -10.10 108.50 2070 ---- 115.50B 99.90A 114.30B 103.20 -10.00 113.20 2075 ---- 123.00B 103.70A 123.00B 107.90 -10.10 118.00 2080 ---- 125.50B 109.60A 125.50B 112.70 -10.10 122.80 2085 ---- 130.30B 114.30A 129.20B 117.50 -10.10 127.60 2090 ---- 135.10B 119.10A 134.60B 122.30 -10.20 132.50 2095 ---- 140.00B 124.00A 138.90B 127.20 -10.10 137.30 2100 ---- 147.50B 127.70A 147.50B 132.10 -10.10 142.20 2105 ---- 150.20B 133.50A 148.70B 136.90 -10.20 147.10 2110 ---- 154.60B 138.60A 154.60B 141.80 -10.20 152.00 2115 ---- 160.20B 143.50A 160.20B 146.70 -10.30 157.00 2120 ---- 164.50B 148.40A 163.50B 151.70 -10.20 161.90 2125 ---- 172.20B 152.10A 172.20B 156.60 -10.20 166.80 2130 ---- 174.50B 158.00A 173.40B 161.50 -10.30 171.80 2135 ---- 179.60B 163.20A 178.90B 166.50 -10.20 176.70 2140 ---- 184.60B 167.90A 183.30B 171.40 -10.30 181.70 2145 ---- 189.50B 173.00A 188.30B 176.40 -10.30 186.70 2150 ---- 197.00B 176.80A 197.00B 181.30 -10.30 191.60 2155 ---- 198.80B 183.30A 198.20B 186.30 -10.30 196.60 2160 ---- 204.40B 187.70A 203.20B 191.30 -10.30 201.60 2165 ---- 209.40B 192.70A 208.80B 196.20 -10.30 206.50 2170 ---- 213.90B 198.20A 212.50B 201.20 -10.30 211.50 2175 ---- 221.90B 201.60A 221.90B 206.20 -10.30 216.50 TOTAL EST.VOL VOLUME OPEN INT OG3 JUN23 Gold Weekly 3 Options CALL 1760 ---- 212.40B 194.40A 194.40A 209.00 +10.30 198.70 1765 ---- 207.40B 189.40A 189.40A 204.00 +10.30 193.70 1770 ---- 201.90B 184.40A 184.40A 199.00 +10.30 188.70 1775 ---- 198.10B 179.40A 179.40A 194.00 +10.30 183.70 1780 ---- 193.10B 174.40A 174.40A 189.00 +10.30 178.70 1785 ---- 188.10B 169.40A 169.40A 184.00 +10.30 173.70 1790 ---- 183.10B 164.40A 164.40A 179.00 +10.30 168.70 1795 ---- 178.10B 159.40A 159.40A 174.00 +10.30 163.70 1800 ---- 173.10B 153.10A 153.10A 169.00 +10.30 158.70 1805 ---- 168.10B 148.10A 148.10A 164.00 +10.30 153.70 1810 ---- 163.10B 143.20A 143.20A 159.00 +10.30 148.70 1815 ---- 158.10B 138.20A 138.20A 154.00 +10.30 143.70 1820 ---- 153.10B 133.20A 133.20A 149.00 +10.30 138.70 1825 ---- 148.60B 128.20A 128.20A 144.00 +10.30 133.70 1830 ---- 143.30B 123.20A 123.20A 139.00 +10.30 128.70 1835 ---- 138.70B 118.20A 118.20A 134.00 +10.30 123.70 1840 ---- 133.70B 113.20A 113.20A 129.00 +10.30 118.70 1845 ---- 128.70B 108.30A 108.30A 124.00 +10.30 113.70 1850 ---- 123.70B 103.30A 103.30A 119.00 +10.30 108.70 1855 ---- 118.70B 98.30A 98.30A 114.00 +10.30 103.70 1860 ---- 113.70B 93.40A 93.40A 109.00 +10.30 98.70 1865 ---- 108.70B 88.40A 88.40A 104.00 +10.30 93.70 1870 ---- 103.70B 83.50A 83.50A 99.10 +10.40 88.70 1875 ---- 98.70B 78.50A 78.50A 94.10 +10.30 83.80 1880 ---- 93.70B 73.60A 73.60A 89.10 +10.30 78.80 1885 ---- 88.80B 68.70A 68.70A 84.10 +10.20 73.90 1890 ---- 83.80B 63.80A 63.80A 79.20 +10.30 68.90 1895 ---- 78.80B 58.80A 58.80A 74.20 +10.20 64.00 1900 ---- 73.90B 53.90A 53.90A 69.30 +10.10 59.20 1905 ---- 68.90B 49.00A 49.00A 64.30 +10.00 54.30 1910 ---- 64.00B 44.20A 44.20A 59.40 +9.90 49.50 1915 ---- 59.10B 39.40A 39.40A 54.50 +9.70 44.80 1920 ---- 54.20B 34.70A 34.70A 49.60 +9.40 40.20 1925 ---- 49.40B 30.10A 30.10A 44.80 +9.00 35.80 1930 ---- 44.70B 25.80A 25.80A 40.10 +8.60 1 31.50 8 28 1935 ---- 40.00B 21.60A 21.60A 35.50 +8.10 27.40 1940 22.00 35.50B 17.50 18.80B 31.10 +7.50 5 23.60 15 1945 ---- 31.10B 14.30A 14.30A 26.80 +6.80 20.00 1950 23.50 26.90B 11.20A 25.80B 22.80 +6.00 3 16.80 13 24 1955 15.70 23.00 8.50A 8.50A 19.10 +5.20 18 13.90 44 74 1960 11.30 19.30B 6.40A 7.20 15.70 +4.40 89 11.30 185 164 1965 8.90 16.00B 4.60A 4.60A 12.70 +3.60 37 9.10 35 105 1970 7.20 13.10 3.20A 3.20A 10.10 +2.90 131 7.20 77 84 1975 5.50 10.40B 2.30 2.30 7.80 +2.10 270 5.70 56 418 1980 4.20 8.30B 1.50A 1.50A 5.90 +1.50 159 4.40 341 506 1985 4.10 6.40B 1.00 1.00 4.40 +1.00 181 3.40 145 317 1990 2.70 5.00 .80A .80A 3.20 +.50 149 2.70 186 207 1995 2.50 3.60B .50 .60A 2.30 +.30 90 2.00 110 205 2000 1.90 2.70 .50A .50A 1.70 +.10 279 1.60 1318 1694 2005 1.20 2.00B .30 .30 1.20 .00 146 1.20 195 241 2010 1.10 1.50B .30A .30A .90 .00 85 .90 408 406 2015 .60 1.10B .20 .20 .70 .00 71 .70 14 422 2020 .60 .70 .20A .20A .50 .00 56 .50 30 79 2025 .40 .50 .20A .20A .40 .00 21 .40 55 312 2030 .40 .50 .10A .10A .30 .00 223 .30 118 486 2035 ---- .30B .10A .30B .20 .00 1 .20 1 137 2040 .20 .30 .10 .10 .20 .00 54 .20 249 2045 .20 .20 .10 .10 .20 .00 39 .20 8 110 2050 .20 .20 .10 .10 .10 .00 95 .10 18 873 2055 .20 .30 .10A .10A .10 .00 37 .10 7 356 2060 .20 .20 .10A .10A .10 .00 15 .10 1 92 2065 .20 .20 .10 .10 .10 .00 33 .10 40 116 2070 .20 .20 .10 .10 .10 .00 18 .10 2 313 2075 .10 .10 .10 .10 .10 .00 6 .10 61 2080 .10 .10 .10 .10 .10 .00 6 .10 9 35 2085 .10 .10 .10 .10 .10 .00 1 .10 1 40 2090 ---- ---- ---- ---- .10 .00 .10 2 25 2095 .10 .10 .10 .10 .10 .00 6 .10 49 2100 .10 .10 .10 .10 .10 .00 5 .10 504 521 2105 ---- ---- ---- ---- .10 .00 .10 44 2110 ---- ---- ---- ---- .10 .00 .10 22 2115 ---- ---- ---- ---- .10 .00 .10 68 2120 ---- ---- ---- ---- .10 .00 .10 16 2125 ---- ---- ---- ---- .10 .00 .10 46 2130 ---- ---- ---- ---- .10 .00 .10 6 58 2135 .10 .10 .10 .10 .10 .00 262 .10 10 2140 ---- ---- ---- ---- .10 .00 .10 2 2145 ---- ---- ---- ---- .10 .00 .10 20 2150 ---- ---- ---- ---- .10 .00 .10 58 2155 .10 .10 .10 .10 .10 .00 720 .10 2160 .10 .10 .10 .10 .10 .00 251 .10 26 2165 .10 .10 .10 .10 .10 .00 5 .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 .00 .10 250 250 1830 ---- ---- ---- ---- .10 .00 .10 10 94 1835 .10 .10 .10 .10 .10 .00 1 .10 40 70 1840 .20 .20 .20 .10A .10 .00 20 .10 24 1845 .10 .10 .10 .10 .10 .00 60 .10 23 1850 .20 .20 .20 .10A .10 .00 20 .10 117 1855 .10 .10 .10 .10 .10 .00 50 .10 21 1860 ---- .20B ---- .20B .10 .00 .10 25 1865 ---- .20B ---- .20B .10 .00 .10 6 36 1870 ---- ---- .10A .10A .20 .00 .20 25 97 1875 .10 .30B .10 .10 .20 .00 3 .20 75 1880 ---- .30B ---- .30B .20 .00 .20 5 31 1885 ---- .40B .20A .40B .20 -.10 8 .30 1 45 1890 .30 .60 .20 .20 .30 -.10 380 .40 1 77 1895 .20 .60B .20 .20 .30 -.20 5 .50 91 1900 .60 .70 .30 .30 .40 -.20 218 .60 285 347 1905 .80 1.00B .40A 1.00B .40 -.30 6 .70 243 1910 1.30 1.30 .50 .70 .50 -.50 220 1.00 198 225 1915 .60 1.80 .60 .90 .60 -.60 600 1.20 8 257 1920 .70 2.10B .60 1.00B .70 -.90 30 1.60 42 375 1925 2.10 2.80B 1.00 1.40B .90 -1.30 28 2.20 106 158 1930 2.80 4.10 1.10 2.00 1.20 -1.70 232 2.90 189 270 1935 3.80 4.80B 1.50 2.90B 1.60 -2.20 336 3.80 12 30 1940 4.00 6.10B 1.90 3.90A 2.20 -2.80 866 5.00 274 285 1945 7.00 8.20 2.70A 5.40B 2.90 -3.50 247 6.40 31 132 1950 7.50 9.60B 3.50 7.30B 3.90 -4.30 418 8.20 451 431 1955 7.90 11.80B 4.50 9.60B 5.20 -5.10 149 10.30 77 118 1960 12.50 14.50B 6.00A 12.40B 6.80 -5.90 196 12.70 262 562 1965 14.00 18.00 7.40 15.70B 8.80 -6.70 286 15.50 47 255 1970 15.60 21.20B 9.70A 19.40B 11.20 -7.40 72 18.60 87 147 1975 18.20 25.00B 12.00A 25.00B 13.90 -8.20 31 22.10 144 365 1980 26.40 29.10B 14.80A 27.80B 17.00 -8.80 40 25.80 52 98 1985 ---- 33.50B 17.90A 33.50B 20.50 -9.30 16 29.80 7 125 1990 23.10 37.90B 21.40A 37.80B 24.30 -9.70 14 34.00 17 1995 ---- 42.70B 25.20A 42.70B 28.40 -10.00 38.40 4 10 2000 ---- 47.40B 29.30A 47.30B 32.80 -10.10 2 42.90 1 44 2005 ---- 52.30B 33.50A 52.20B 37.30 -10.30 47.60 6 2010 ---- 57.20B 38.00A 57.10B 42.00 -10.30 52.30 1 2015 ---- 62.10B 42.50A 62.10B 46.80 -10.20 57.00 2020 59.60 67.10B 47.20A 54.10A 51.60 -10.30 1 61.90 2025 ---- 72.00B 52.00A 72.00B 56.50 -10.30 1 66.80 2030 ---- 77.00B 56.90A 76.90B 61.40 -10.30 71.70 2035 ---- 82.00B 61.80A 81.90B 66.30 -10.30 76.60 2040 ---- 87.00B 66.70A 86.90B 71.30 -10.30 81.60 1 2045 ---- 92.00B 71.70A 91.90B 76.30 -10.20 86.50 1 2050 ---- 97.00B 76.60A 97.00B 81.20 -10.30 91.50 2055 ---- 102.00B 81.60A 102.00B 86.20 -10.30 96.50 2060 ---- 107.00B 86.60A 107.00B 91.20 -10.30 101.50 2065 ---- 111.90B 91.50A 111.90B 96.20 -10.30 106.50 2070 ---- 116.90B 96.50A 116.90B 101.20 -10.30 111.50 2075 ---- 121.90B 101.50A 121.90B 106.20 -10.30 116.50 2080 ---- 126.90B 106.50A 126.90B 111.20 -10.30 121.50 2085 ---- 131.90B 111.50A 131.90B 116.20 -10.30 126.50 2090 ---- 136.90B 116.50A 136.90B 121.20 -10.30 131.50 2095 ---- 141.90B 121.50A 141.90B 126.20 -10.30 136.50 2100 ---- 146.90B 126.50A 146.90B 131.20 -10.30 141.50 2105 ---- 151.90B 131.50A 151.90B 136.20 -10.30 146.50 2110 ---- 156.90B 136.40A 156.90B 141.20 -10.30 151.50 2115 ---- 161.90B 141.40A 161.80B 146.20 -10.30 156.50 2120 ---- 166.90B 146.40A 166.80B 151.20 -10.30 161.50 2125 ---- 171.90B 151.40A 171.80B 156.20 -10.30 166.50 2130 ---- 176.90B 156.40A 176.80B 161.20 -10.30 171.50 2135 ---- 180.50B 161.40A 180.30B 166.20 -10.30 176.50 2140 ---- 185.50B 166.40A 185.20B 171.20 -10.30 181.50 2145 ---- 190.50B 171.40A 190.20B 176.20 -10.30 186.50 2150 ---- 196.90B 176.40A 196.80B 181.20 -10.30 191.50 2155 ---- 200.60B 181.40A 200.20B 186.20 -10.30 196.50 2160 ---- 205.60B 186.40A 205.20B 191.20 -10.30 201.50 2165 ---- 210.50B 191.40A 210.20B 196.20 -10.30 206.50 2170 ---- 215.50B 196.40A 215.20B 201.20 -10.30 211.50 2175 ---- 220.50B 201.40A 220.20B 206.20 -10.30 216.50 2180 ---- 225.60B 206.40A 225.20B 211.20 -10.30 221.50 2185 ---- 230.50B 211.90A 230.20B 216.20 -10.30 226.50 2190 ---- 235.50B 216.90A 235.20B 221.20 -10.30 231.50 2195 ---- 240.50B 221.90A 240.20B 226.20 -10.30 236.50 2200 ---- 245.60B 226.40A 245.60B 231.20 -10.30 241.50 TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options CALL 1760 ---- 213.60B 193.10A 193.10A 208.90 +10.30 198.60 1765 ---- 208.60B 188.20A 188.20A 203.90 +10.30 193.60 1770 ---- 203.60B 183.20A 183.20A 198.90 +10.30 188.60 1775 ---- 198.70B 178.20A 178.20A 193.90 +10.30 183.60 1780 ---- 193.70B 173.20A 173.20A 188.90 +10.30 178.60 1785 ---- 188.70B 168.20A 168.20A 183.90 +10.30 173.60 1790 ---- 183.70B 163.10A 163.10A 178.90 +10.20 168.70 1795 ---- 178.70B 158.20A 158.20A 173.90 +10.20 163.70 1800 ---- 173.70B 153.30A 153.30A 168.90 +10.20 158.70 1805 ---- 168.70B 148.30A 148.30A 164.00 +10.30 153.70 1810 ---- 163.70B 143.30A 143.30A 159.00 +10.30 148.70 1815 ---- 158.70B 138.40A 138.40A 154.00 +10.30 143.70 1820 ---- 153.70B 133.40A 133.40A 149.00 +10.20 138.80 1825 ---- 148.70B 128.40A 128.40A 144.00 +10.20 133.80 1830 124.00 143.80B 123.50A 123.50A 139.10 +10.30 1 128.80 1 1835 ---- 138.80B 118.50A 118.50A 134.10 +10.20 123.90 1840 114.10 133.80B 113.60A 113.60A 129.10 +10.20 1 118.90 1845 ---- 128.80B 108.70A 108.70A 124.10 +10.10 114.00 1850 ---- 123.90B 103.70A 103.70A 119.20 +10.20 109.00 1855 ---- 118.90B 98.80A 98.80A 114.20 +10.10 104.10 1860 ---- 113.90B 93.90A 93.90A 109.30 +10.10 99.20 1865 ---- 109.00B 89.10A 89.10A 104.30 +10.00 94.30 1870 ---- 104.10B 84.20A 84.20A 99.40 +10.00 89.40 1875 ---- 99.10B 79.30A 79.30A 94.50 +10.00 84.50 1880 ---- 94.20B 74.40A 74.40A 89.60 +9.90 79.70 1885 ---- 89.30B 69.60A 69.60A 84.70 +9.80 74.90 1890 ---- 84.50B 64.80A 64.80A 79.90 +9.80 70.10 1895 ---- 79.60B 60.10A 60.10A 75.00 +9.60 65.40 1900 ---- 74.80B 55.40A 55.40A 70.20 +9.40 60.80 1905 ---- 70.00B 50.80A 50.80A 65.50 +9.30 56.20 1910 ---- 65.30B 46.30A 46.30A 60.80 +9.00 51.80 1 1 1915 ---- 60.60B 42.00A 42.00A 56.20 +8.80 47.40 1920 ---- 56.00B 37.80A 37.80A 51.60 +8.40 43.20 1925 ---- 51.50B 33.70A 33.70A 47.10 +7.90 39.20 1930 ---- 47.10B 29.80A 29.80A 42.80 +7.50 35.30 1935 ---- 42.80B 26.20A 26.20A 38.60 +7.00 31.60 1940 ---- 38.60B 22.80A 22.80A 34.60 +6.50 28.10 1945 ---- 34.70B 19.60A 19.60A 30.90 +6.10 24.80 1950 ---- 30.90B 16.70A 16.70A 27.30 +5.60 21.70 5 1955 18.30 27.30B 14.10A 21.40B 24.00 +5.10 3 18.90 3 6 1960 ---- 24.00B 11.80A 11.80A 20.80 +4.40 266 16.40 6 16 1965 13.50 20.90B 9.80A 9.80A 17.90 +3.80 6 14.10 2 3 1970 16.40 18.00B 8.10A 13.10B 15.30 +3.30 24 12.00 2 4 1975 13.60 15.50B 6.60A 13.10B 13.00 +2.80 80 10.20 3 13 1980 10.20 13.20B 5.30A 13.20B 10.90 +2.30 3 8.60 11 3 1985 9.70 11.10B 4.30A 10.40B 9.10 +1.80 1 7.30 16 26 1990 5.00 9.30B 3.50A 4.30B 7.50 +1.40 12 6.10 1 6 1995 6.80 7.80B 2.80A 7.20B 6.20 +1.10 12 5.10 8 20 2000 5.40 6.40B 2.30A 3.60B 5.10 +.80 25 4.30 44 56 2005 4.10 5.30B 1.90A 1.90A 4.20 +.60 33 3.60 1 2010 3.00 4.30B 1.60A 3.90B 3.40 +.40 20 3.00 34 38 2015 3.30 3.60B 1.30A 1.30A 2.80 +.30 1 2.50 1 3 2020 1.80 2.90B 1.10A 1.10A 2.30 +.30 156 2.00 6 23 2025 1.60 2.30B .90 .90 1.90 +.20 18 1.70 8 53 2030 1.70 1.90B .70A .70A 1.50 +.10 4 1.40 5 2035 1.20 1.50B .60A .60A 1.20 .00 69 1.20 12 2040 ---- 1.30B .60A .60A .90 -.10 1 1.00 10 2045 .80 1.00B .50A .50A .80 .00 2 .80 1 25 2050 .90 .90 .40A .40A .70 .00 8 .70 22 112 2055 ---- .70B .40A .70B .60 .00 1 .60 4 8 2060 .50 .60B .40A .40A .40 -.10 8 .50 1 2065 ---- .50B .30A .50B .40 .00 .40 6 2070 .40 .40 .30A .30A .30 -.10 11 .40 11 2075 .40 .40 .30A .30A .30 -.10 55 .40 4 52 2080 ---- ---- ---- ---- .30 .00 .30 2 2085 ---- ---- .20A .20A .30 .00 .30 5 2090 ---- ---- .20A .20A .30 .00 .30 13 2095 ---- ---- .20A .20A .30 .00 .30 2100 ---- ---- ---- ---- .20 .00 .20 8 2105 ---- ---- ---- ---- .20 .00 .20 2110 ---- ---- ---- ---- .20 .00 .20 1 2115 ---- ---- ---- ---- .20 .00 .20 2120 ---- ---- ---- ---- .20 .00 .20 2125 ---- ---- ---- ---- .10 -.10 .20 2130 ---- ---- ---- ---- .10 -.10 .20 7 2135 ---- ---- ---- ---- .10 -.10 .20 1 2140 ---- ---- ---- ---- .10 -.10 .20 2 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 5 2155 ---- ---- ---- ---- .10 .00 .10 3 2160 ---- ---- ---- ---- .10 .00 .10 2165 ---- ---- ---- ---- .10 .00 .10 2170 ---- ---- ---- ---- .10 .00 .10 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 .00 .10 1790 ---- ---- ---- ---- .10 -.10 .20 10 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- ---- ---- .10 -.10 .20 2 27 1805 ---- ---- ---- ---- .20 .00 .20 1810 ---- ---- ---- ---- .20 .00 .20 8 1815 ---- ---- ---- ---- .20 -.10 .30 45 1820 ---- ---- ---- ---- .20 -.10 .30 2 1825 ---- ---- ---- ---- .20 -.10 .30 9 1830 .40 .40 .40 .30A .20 -.10 2 .30 1835 .40 .40 .30A .30A .30 -.10 2 .40 2 2 1840 ---- ---- ---- ---- .30 -.10 30 .40 2 12 1845 ---- ---- .40A .40A .30 -.20 .50 1 1 1850 ---- ---- .40A .40A .40 -.10 .50 37 43 1855 ---- ---- .40A .40A .40 -.20 .60 3 1860 .50 .70 .50 .50A .50 -.20 14 .70 57 1865 .50 .80B .50 .80B .50 -.30 11 .80 5 15 1870 .90 1.00B .60A 1.00B .60 -.30 5 .90 1 4 1875 .70 1.20B .70 1.20B .70 -.30 8 1.00 7 13 1880 1.00 1.40B .80 .80 .80 -.40 13 1.20 4 58 1885 .90 1.60B .90 1.00B .90 -.50 11 1.40 1 402 1890 ---- 1.90B 1.10A 1.10A 1.00 -.60 2 1.60 3 1895 ---- 2.20B 1.20A 1.20A 1.20 -.70 9 1.90 173 1900 2.00 2.70B 1.40 1.80B 1.40 -.90 127 2.30 253 279 1905 1.60 3.20B 1.60 3.20B 1.70 -1.00 11 2.70 1 3 1910 ---- 3.80B 1.90A 3.80B 2.00 -1.20 1 3.20 4 8 1915 ---- 4.60B 2.30A 4.60B 2.30 -1.60 18 3.90 1 8 1920 4.30 5.60B 2.70A 2.70A 2.70 -2.00 101 4.70 243 1925 6.10 6.60B 3.10A 4.90B 3.30 -2.30 152 5.60 4 18 1930 6.90 7.90B 3.80A 6.10B 3.90 -2.80 411 6.70 11 27 1935 8.30 9.30B 4.50A 7.40B 4.80 -3.20 6 8.00 4 20 1940 9.00 10.90B 5.30A 10.90B 5.80 -3.70 11 9.50 23 1945 ---- 12.70B 6.40A 12.70B 7.00 -4.20 11.20 13 1950 8.10 15.00 7.60A 12.90B 8.40 -4.80 33 13.20 14 18 1955 13.40 17.20B 9.00A 10.50A 10.10 -5.30 4 15.40 6 11 1960 11.00 19.80B 10.70A 18.00B 11.90 -5.90 22 17.80 9 40 1965 14.20 22.80B 12.60A 12.90A 14.00 -6.50 7 20.50 7 5 1970 ---- 26.00B 14.70A 26.00B 16.40 -7.00 23.40 4 15 1975 18.60 29.40B 17.20A 17.60A 19.00 -7.60 9 26.60 227 1980 ---- 33.10B 19.90A 33.10B 22.00 -8.00 30.00 14 6 1985 ---- 36.90B 22.80A 36.90B 25.10 -8.50 33.60 2 1990 ---- 41.00B 26.00A 41.00B 28.60 -8.90 37.50 1995 ---- 45.20B 29.50A 45.20B 32.30 -9.20 41.50 2 2000 ---- 49.50B 33.10A 49.40B 36.10 -9.50 45.60 2 2005 ---- 53.90B 37.00A 53.80B 40.20 -9.70 49.90 2010 ---- 58.50B 41.00A 58.40B 44.50 -9.80 54.30 2 2015 ---- 63.20B 45.20A 63.20B 48.90 -9.90 58.80 2020 ---- 68.00B 49.50A 67.90B 53.30 -10.10 63.40 2025 ---- 72.80B 53.90A 72.70B 57.90 -10.10 68.00 2030 ---- 77.60B 58.50A 77.50B 62.50 -10.20 72.70 2035 ---- 82.50B 63.10A 82.50B 67.20 -10.30 77.50 2040 ---- 87.40B 67.80A 87.30B 72.00 -10.30 82.30 2045 ---- 92.30B 72.60A 92.30B 76.80 -10.30 87.10 2050 ---- 97.20B 77.40A 97.20B 81.70 -10.30 92.00 2055 ---- 102.20B 82.20A 102.10B 86.60 -10.30 96.90 2060 ---- 107.10B 87.10A 107.10B 91.50 -10.30 101.80 2065 ---- 112.10B 92.00A 112.00B 96.40 -10.30 106.70 2070 ---- 117.20B 96.90A 117.20B 101.30 -10.40 111.70 2075 ---- 122.00B 101.80A 122.00B 106.30 -10.40 116.70 2080 ---- 127.00B 106.70A 126.90B 111.30 -10.30 121.60 2085 ---- 132.00B 111.70A 131.90B 116.30 -10.30 126.60 2090 ---- 137.00B 116.60A 136.90B 121.30 -10.30 131.60 2095 ---- 142.00B 121.60A 141.90B 126.30 -10.30 136.60 2100 ---- 147.00B 126.60A 146.90B 131.30 -10.20 141.50 2105 ---- 152.10B 131.50A 152.10B 136.20 -10.30 146.50 2110 ---- 157.00B 136.50A 157.00B 141.20 -10.30 151.50 2115 ---- 162.00B 141.50A 162.00B 146.20 -10.30 156.50 2120 ---- 167.00B 146.50A 167.00B 151.20 -10.30 161.50 2125 ---- 172.00B 151.50A 172.00B 156.20 -10.30 166.50 2130 ---- 176.90B 156.50A 176.90B 161.10 -10.40 171.50 2135 ---- 181.90B 161.50A 181.90B 166.10 -10.40 176.50 2140 ---- 186.90B 166.40A 186.90B 171.10 -10.30 181.40 2145 ---- 191.90B 171.40A 191.90B 176.10 -10.30 186.40 2150 ---- 196.90B 176.40A 196.80B 181.10 -10.30 191.40 2155 ---- 201.90B 181.40A 201.80B 186.10 -10.30 196.40 2160 ---- 206.90B 186.40A 206.80B 191.10 -10.30 201.40 2165 ---- 211.90B 191.40A 211.80B 196.10 -10.30 206.40 2170 ---- 216.90B 196.40A 216.80B 201.10 -10.30 211.40 2175 ---- 221.90B 201.40A 221.80B 206.10 -10.30 216.40 2180 ---- 226.90B 206.40A 226.80B 211.10 -10.30 221.40 2185 ---- 230.40B 211.40A 230.30B 216.10 -10.30 226.40 2190 ---- 234.60B 216.40A 234.60B 221.10 -10.30 231.40 2195 ---- 239.50B 223.30A 239.50B 226.10 -10.30 236.40 TOTAL EST.VOL VOLUME OPEN INT OG5 JUN23 Gold Weekly 5 Options CALL 1760 ---- 213.70B 193.20A 193.20A 208.90 +10.20 198.70 1765 ---- 208.70B 188.20A 188.20A 203.90 +10.20 193.70 1770 ---- 203.70B 183.30A 183.30A 198.90 +10.20 188.70 1775 ---- 198.70B 178.30A 178.30A 193.90 +10.20 183.70 1780 ---- 193.70B 173.30A 173.30A 188.90 +10.20 178.70 1785 ---- 188.70B 168.30A 168.30A 184.00 +10.20 173.80 1790 ---- 183.70B 163.40A 163.40A 179.00 +10.20 168.80 1795 ---- 178.70B 158.40A 158.40A 174.00 +10.20 163.80 1800 ---- 173.80B 153.50A 153.50A 169.00 +10.20 158.80 1805 ---- 168.80B 148.50A 148.50A 164.10 +10.20 153.90 1810 ---- 163.80B 143.60A 143.60A 159.10 +10.20 148.90 1815 ---- 158.80B 138.60A 138.60A 154.10 +10.10 144.00 1820 ---- 153.90B 133.70A 133.70A 149.20 +10.20 139.00 1825 ---- 148.90B 128.80A 128.80A 144.20 +10.10 134.10 1830 ---- 143.90B 123.80A 123.80A 139.30 +10.20 129.10 1835 ---- 139.00B 118.90A 118.90A 134.30 +10.10 124.20 1840 ---- 134.00B 114.10A 114.10A 129.40 +10.10 119.30 1845 ---- 129.10B 109.20A 109.20A 124.50 +10.10 114.40 1850 ---- 124.20B 104.30A 104.30A 119.50 +10.00 109.50 1855 ---- 119.30B 99.50A 99.50A 114.60 +9.90 104.70 1860 ---- 114.40B 94.70A 94.70A 109.70 +9.80 99.90 1865 ---- 109.50B 89.80A 89.80A 104.90 +9.80 95.10 1870 ---- 104.60B 85.10A 85.10A 100.00 +9.70 90.30 1875 ---- 99.80B 80.30A 80.30A 95.20 +9.60 85.60 1880 ---- 95.00B 75.60A 75.60A 90.40 +9.50 80.90 1885 ---- 90.20B 71.00A 71.00A 85.60 +9.30 76.30 1890 ---- 85.50B 66.40A 66.40A 80.90 +9.20 71.70 1895 ---- 80.70B 61.90A 61.90A 76.20 +9.00 67.20 1900 ---- 76.10B 57.50A 57.50A 71.60 +8.80 62.80 1905 ---- 71.40B 53.20A 53.20A 67.10 +8.60 58.50 1910 ---- 67.00B 49.00A 49.00A 62.60 +8.40 54.20 1915 ---- 62.50B 44.90A 44.90A 58.30 +8.20 50.10 1920 ---- 58.10B 41.00A 41.00A 54.00 +7.80 46.20 1925 ---- 53.90B 37.30A 37.30A 49.80 +7.40 42.40 1930 ---- 49.70B 33.70A 33.70A 45.80 +7.00 38.80 1935 ---- 45.70B 30.30A 30.30A 41.90 +6.60 35.30 1940 ---- 41.90B 27.10A 27.10A 38.20 +6.20 32.00 1945 ---- 38.20B 24.10A 24.10A 34.70 +5.80 28.90 1950 21.40 34.60B 21.20 22.00B 31.30 +5.30 9 26.00 1955 ---- 31.30B 18.80A 18.80A 28.10 +4.80 23.30 1960 ---- 28.20B 16.50A 16.50A 25.20 +4.40 20.80 1965 ---- 25.20B 14.40A 14.40A 22.40 +3.90 18.50 1970 17.90 22.50 12.50A 12.50A 19.90 +3.50 7 16.40 4 6 1975 ---- 20.00B 10.90A 10.90A 17.60 +3.10 14.50 2 1980 10.10 17.70B 9.30A 9.30A 15.50 +2.70 61 12.80 6 8 1985 ---- 15.60B 8.10A 8.10A 13.60 +2.40 11.20 1990 6.70 13.70B 6.60 7.00B 11.90 +2.00 18 9.90 6 6 1995 ---- 12.00B 5.90A 5.90A 10.30 +1.70 8.60 2000 7.00 10.40B 5.10 5.10 8.90 +1.40 3 7.50 4 31 2005 5.00 9.10B 4.40A 4.40A 7.70 +1.10 5 6.60 2 2010 5.40 7.90B 3.80A 4.30B 6.70 +1.00 10 5.70 1 1 2015 4.20 6.80B 3.30A 3.30A 5.70 +.70 5 5.00 2020 4.10 5.90B 2.80A 2.80A 4.90 +.50 75 4.40 54 2025 ---- 5.10B 2.50A 2.50A 4.30 +.50 3.80 202 2030 ---- 4.30B 2.20A 2.20A 3.70 +.40 1 3.30 2 7 2035 ---- 3.80B 1.90A 1.90A 3.20 +.30 1 2.90 21 24 2040 ---- 3.20B 1.70A 3.20B 2.80 +.30 2.50 5 32 2045 ---- 2.80B 1.50A 2.80B 2.40 +.20 2.20 5 54 2050 2.10 2.40B 1.30A 1.60B 2.10 +.10 11 2.00 11 2055 ---- 2.10B 1.10A 2.10B 1.80 +.10 1.70 2060 ---- 1.80B 1.00A 1.00A 1.60 +.10 1.50 7 2065 ---- 1.60B .90A .90A 1.40 +.10 1.30 11 15 2070 ---- 1.40B .80A .80A 1.20 .00 1.20 21 2075 ---- 1.20B .70A 1.20B 1.10 +.10 1.00 5 12 2080 ---- 1.10B .70A 1.10B 1.00 +.10 .90 3 2085 ---- 1.00B .60A 1.00B .80 .00 .80 2090 ---- .90B .60A .90B .70 .00 .70 22 2095 ---- .80B .50A .80B .70 .00 .70 2100 ---- .70B .50A .70B .60 .00 .60 1 2105 ---- .60B ---- .60B .50 .00 .50 17 2110 ---- .60B .40A .60B .50 .00 .50 5 2115 ---- .50B ---- .50B .40 .00 .40 2120 ---- ---- ---- ---- .40 .00 .40 6 2125 ---- ---- ---- ---- .40 .00 .40 5 2130 ---- .40B ---- .40B .30 .00 .30 1 2135 ---- ---- ---- ---- .30 .00 .30 2140 ---- ---- ---- ---- .30 .00 .30 2145 ---- ---- ---- ---- .30 .00 .30 2150 ---- ---- ---- ---- .30 .00 .30 2155 ---- ---- ---- ---- .20 .00 .20 2160 ---- ---- ---- ---- .20 .00 .20 2165 ---- ---- ---- ---- .20 .00 .20 2170 ---- ---- ---- ---- .20 .00 .20 1 2175 ---- ---- ---- ---- .20 .00 .20 2180 ---- ---- ---- ---- .20 .00 .20 TOTAL EST.VOL VOLUME OPEN INT OG5 JUN23 Gold Weekly 5 Options PUT 1760 ---- ---- ---- ---- .20 .00 .20 1765 ---- ---- ---- ---- .20 -.10 .30 1770 ---- ---- ---- ---- .20 -.10 .30 1775 ---- ---- ---- ---- .20 -.10 .30 1780 ---- ---- ---- ---- .20 -.10 .30 1785 ---- ---- ---- ---- .20 -.10 .30 16 16 1790 ---- ---- ---- ---- .30 -.10 .40 1795 ---- ---- ---- ---- .30 -.10 .40 1800 ---- ---- ---- ---- .30 -.10 .40 1805 ---- ---- .40A .40A .30 -.20 .50 1810 ---- ---- ---- ---- .40 -.10 .50 1815 ---- ---- ---- ---- .40 -.10 .50 1820 ---- ---- .50A .50A .40 -.20 .60 1825 ---- ---- .60A .60A .50 -.20 .70 25 1830 ---- ---- .60A .60A .50 -.20 .70 1835 ---- ---- .70A .70A .60 -.20 .80 1 1840 ---- ---- .70A .70A .70 -.20 .90 1845 ---- ---- .80A .80A .70 -.30 1.00 2 1850 ---- 1.20B .90A .90A .80 -.30 1.10 19 1855 ---- ---- 1.00A 1.00A .90 -.40 1.30 20 1860 ---- 1.50B 1.10A 1.10A 1.00 -.40 1.40 1865 ---- 1.70B 1.20A 1.20A 1.10 -.50 1.60 1870 ---- 2.00B 1.30A 1.30A 1.30 -.60 1.90 1875 ---- 2.30B 1.50A 1.50A 1.40 -.70 2.10 1880 ---- 2.60B 1.70A 1.70A 1.60 -.90 2.50 1 7 1885 ---- 3.00B 1.90A 1.90A 1.90 -.90 2.80 3 1890 ---- 3.60B 2.20A 3.60B 2.10 -1.10 3.20 1895 3.00 4.10B 2.50A 3.10B 2.50 -1.20 50 3.70 4 1900 ---- 4.80B 2.80A 4.80B 2.80 -1.50 4.30 8 1905 ---- 5.60B 3.20A 5.60B 3.30 -1.70 5.00 3 1910 ---- 6.50B 3.70A 6.50B 3.80 -1.90 5.70 4 18 1915 ---- 7.60B 4.30A 7.60B 4.50 -2.10 6.60 13 1920 5.10 8.70B 4.90A 7.20A 5.20 -2.50 28 7.70 17 1925 8.00 10.10B 5.70A 8.80B 6.00 -2.90 1 8.90 3 1930 ---- 11.50B 6.50A 11.50B 7.00 -3.20 10.20 5 7 1935 ---- 13.20B 7.50A 13.20B 8.10 -3.60 11.70 1 1940 11.80 15.00B 8.60A 8.60A 9.40 -4.10 1 13.50 1 1945 ---- 17.00B 9.90A 17.00B 10.80 -4.60 15.40 14 1950 16.30 19.20B 11.40A 17.10A 12.40 -5.10 13 17.50 5 1955 ---- 21.60B 13.10A 21.60B 14.20 -5.60 19.80 1960 ---- 24.30B 15.00A 24.30B 16.30 -5.90 22.20 1965 ---- 27.20B 17.00A 27.10B 18.50 -6.40 24.90 1970 ---- 30.30B 19.30A 30.30B 21.00 -6.80 27.80 2 1975 ---- 33.60B 21.80A 33.60B 23.70 -7.20 30.90 1 1980 ---- 37.00B 24.50A 37.00B 26.60 -7.60 34.20 6 1985 ---- 40.60B 27.30A 40.50B 29.70 -7.90 37.60 1990 ---- 44.30B 30.40A 44.20B 32.90 -8.30 41.20 1995 ---- 48.30B 33.70A 48.30B 36.40 -8.50 44.90 2000 ---- 52.30B 37.10A 52.20B 40.00 -8.80 48.80 2005 ---- 56.60B 40.70A 56.60B 43.80 -9.10 52.90 2010 ---- 60.90B 44.50A 60.90B 47.70 -9.30 57.00 2015 ---- 65.20B 48.40A 65.10B 51.70 -9.60 61.30 2020 ---- 69.70B 52.40A 69.70B 55.90 -9.70 65.60 2025 ---- 74.40B 56.60A 74.40B 60.30 -9.80 70.10 2030 ---- 78.90B 60.90A 78.80B 64.70 -9.90 74.60 2035 ---- 83.60B 65.30A 83.50B 69.20 -10.00 79.20 2040 ---- 88.40B 69.70A 88.30B 73.80 -10.00 83.80 2045 ---- 93.20B 74.30A 93.10B 78.40 -10.10 88.50 2050 ---- 98.00B 78.90A 97.90B 83.10 -10.10 93.20 2055 ---- 102.90B 83.60A 102.90B 87.80 -10.20 98.00 2060 ---- 107.70B 88.30A 107.60B 92.60 -10.10 102.70 1 2065 ---- 112.60B 93.00A 112.50B 97.40 -10.20 107.60 2070 ---- 117.50B 97.80A 117.40B 102.20 -10.20 112.40 2075 ---- 122.40B 102.60A 122.30B 107.00 -10.30 117.30 2080 ---- 127.40B 107.50A 127.40B 111.90 -10.20 122.10 2085 ---- 132.30B 112.30A 132.20B 116.80 -10.20 127.00 2090 ---- 137.20B 117.20A 137.10B 121.70 -10.20 131.90 2095 ---- 142.20B 122.10A 142.10B 126.60 -10.30 136.90 2100 ---- 147.20B 127.00A 147.20B 131.50 -10.30 141.80 2105 ---- 152.10B 132.00A 152.10B 136.50 -10.20 146.70 2110 ---- 157.10B 136.90A 157.00B 141.40 -10.30 151.70 2115 ---- 162.10B 141.80A 162.10B 146.40 -10.20 156.60 2120 ---- 167.00B 146.80A 167.00B 151.30 -10.30 161.60 2125 ---- 172.00B 151.70A 172.00B 156.30 -10.30 166.60 2130 ---- 177.00B 156.70A 176.90B 161.30 -10.30 171.60 2135 ---- 182.00B 161.60A 181.90B 166.20 -10.30 176.50 2140 ---- 187.00B 166.60A 186.90B 171.20 -10.30 181.50 2145 ---- 192.00B 171.60A 192.00B 176.20 -10.30 186.50 2150 ---- 197.00B 176.60A 197.00B 181.20 -10.30 191.50 2155 ---- 202.00B 181.50A 202.00B 186.20 -10.30 196.50 2160 ---- 206.90B 186.50A 206.90B 191.20 -10.20 201.40 2165 ---- 211.90B 191.50A 211.80B 196.10 -10.30 206.40 2170 ---- 216.90B 196.50A 216.80B 201.10 -10.30 211.40 2175 ---- 221.90B 201.50A 221.80B 206.10 -10.30 216.40 2180 ---- 226.90B 206.50A 226.80B 211.10 -10.30 221.40 TOTAL EST.VOL VOLUME OPEN INT SO JUL23 Silver Option CALL 725 ---- 16.717B ---- 16.695B 16.855 +.283 16.572 750 ---- 16.467B ---- 16.445B 16.605 +.283 16.322 775 ---- 16.217B ---- ---- 16.355 +.283 16.072 800 ---- 15.967B ---- ---- 16.105 +.283 15.822 825 ---- 15.717B ---- ---- 15.855 +.283 15.572 850 ---- 15.467B ---- 15.445B 15.605 +.283 15.322 875 ---- 15.217B ---- 15.196B 15.355 +.283 15.072 900 ---- 14.967B ---- 14.946B 15.105 +.283 14.822 925 ---- 14.717B ---- 14.696B 14.855 +.283 14.572 950 ---- 14.468B ---- 14.446B 14.605 +.283 14.322 975 ---- 14.218B ---- 14.196B 14.355 +.283 14.072 1000 ---- 13.968B ---- 13.946B 14.105 +.283 13.822 1025 ---- 13.718B ---- 13.696B 13.855 +.283 13.572 1050 ---- 13.468B ---- 13.446B 13.605 +.283 13.322 1075 ---- 13.218B ---- 13.196B 13.355 +.283 13.072 1100 ---- 12.968B ---- 12.946B 13.105 +.283 12.822 1125 ---- 12.718B ---- 12.696B 12.855 +.283 12.572 1150 ---- 12.468B ---- ---- 12.605 +.283 12.322 1175 ---- 12.218B ---- 12.196B 12.355 +.283 12.072 1200 ---- 11.968B ---- 11.946B 12.105 +.283 11.822 1225 ---- 11.718B ---- 11.696B 11.855 +.283 11.572 1250 ---- 11.468B ---- 11.446B 11.605 +.283 11.322 1275 ---- 11.218B ---- 11.196B 11.355 +.283 11.072 1300 ---- 10.968B ---- 10.946B 11.105 +.283 10.822 1325 ---- 10.718B ---- ---- 10.855 +.283 10.572 1350 ---- 10.468B ---- ---- 10.605 +.283 10.322 1375 ---- 10.218B ---- ---- 10.355 +.283 10.072 1400 ---- 9.968B ---- 9.946B 10.105 +.283 9.822 1425 ---- 9.718B ---- 9.696B 9.855 +.283 9.572 1450 ---- 9.468B ---- ---- 9.605 +.283 9.322 1475 ---- 9.218B ---- 9.196B 9.355 +.283 9.072 1500 ---- 8.968B ---- 8.946B 9.105 +.283 8.822 1525 ---- 8.718B ---- 8.696B 8.855 +.283 8.572 1550 ---- 8.468B ---- 8.446B 8.605 +.283 8.322 1 1575 ---- 8.218B ---- 8.196B 8.355 +.283 8.072 1600 ---- 7.968B ---- 7.946B 8.105 +.283 7.822 1625 ---- 7.718B ---- 7.696B 7.855 +.283 7.572 1650 ---- 7.468B ---- 7.446B 7.605 +.283 7.322 1 1675 ---- 7.218B ---- 7.196B 7.355 +.283 7.072 1 1700 ---- 6.968B ---- 6.946B 7.105 +.283 6.822 1725 ---- 6.718B ---- 6.696B 6.855 +.283 6.572 1750 ---- 6.468B ---- 6.446B 6.605 +.283 6.322 1775 ---- 6.218B ---- ---- 6.355 +.283 6.072 1800 ---- 5.968B ---- 5.947B 6.105 +.283 5.822 48 1825 ---- 5.718B ---- ---- 5.855 +.283 5.572 1 1850 ---- 5.468B ---- 5.447B 5.605 +.283 5.322 1 1875 ---- 5.218B ---- 5.197B 5.355 +.283 5.072 3 1900 ---- 4.968B ---- 4.947B 5.105 +.283 4.822 1925 ---- 4.718B ---- 4.697B 4.855 +.283 4.572 1 1950 ---- 4.468B ---- 4.447B 4.605 +.283 4.322 1975 ---- 4.218B ---- 4.202B 4.355 +.282 4.073 1 2000 ---- 3.969B ---- ---- 4.106 +.283 3.823 26 2025 ---- 3.720B ---- 3.698B 3.856 +.281 3.575 1 2050 ---- 3.471B ---- ---- 3.607 +.281 3.326 2 2075 ---- 3.223B ---- 3.206B 3.359 +.281 3.078 8 2090 ---- 3.074B ---- ---- 3.210 +.280 2.930 2095 ---- 3.024B ---- 3.008B 3.160 +.280 2.880 2100 ---- 2.964B ---- ---- 3.111 +.280 2.831 165 2105 ---- 2.926B ---- 2.909B 3.061 +.279 2.782 2110 ---- 2.876B ---- 2.860B 3.012 +.280 2.732 2115 ---- 2.827B ---- 2.806B 2.962 +.279 2.683 2120 ---- 2.778B ---- ---- 2.913 +.279 2.634 2125 ---- 2.729B ---- 2.712B 2.863 +.278 2.585 80 2130 ---- 2.679B ---- 2.663B 2.814 +.278 2.536 2135 ---- 2.630B ---- 2.614B 2.765 +.279 2.486 2140 ---- 2.581B ---- 2.565B 2.715 +.278 2.437 2145 ---- 2.532B ---- 2.516B 2.666 +.277 2.389 2150 ---- 2.483B ---- 2.467B 2.617 +.277 20 2.340 17 2155 ---- 2.434B ---- 2.418B 2.568 +.277 2.291 2160 ---- 2.386B ---- 2.369B 2.519 +.277 2.242 2165 ---- 2.337B ---- ---- 2.469 +.275 2.194 2170 ---- 2.288B ---- ---- 2.420 +.275 2.145 2175 ---- 2.239B 2.012A 2.012A 2.372 +.275 2.097 38 2180 ---- 2.191B ---- 2.170B 2.323 +.275 2.048 2185 ---- 2.142B ---- 2.126B 2.274 +.274 2.000 2190 ---- 2.094B ---- 2.073B 2.225 +.273 1.952 2195 ---- 2.045B ---- 2.030B 2.177 +.273 1.904 2200 ---- 2.097B 1.774A 1.774A 2.128 +.271 1.857 303 2205 ---- 1.949B ---- 1.933B 2.080 +.271 1.809 2210 ---- 1.901B ---- 1.885B 2.031 +.269 1.762 2215 ---- 1.854B ---- 1.838B 1.983 +.268 1.715 2220 ---- 1.806B ---- 1.785B 1.935 +.267 1.668 2225 ---- 1.945B 1.543A 1.543A 1.887 +.266 1.621 11 2230 ---- 1.711B ---- 1.691B 1.839 +.264 1.575 4 2235 ---- 1.664B ---- 1.644B 1.792 +.263 1.529 3 2240 ---- 1.617B ---- 1.597B 1.744 +.260 1.484 3 2245 ---- 1.570B 1.418A 1.418A 1.697 +.259 1.438 6 2250 ---- 1.707B 1.319A 1.319A 1.650 +.256 1.394 38 2255 ---- 1.478B 1.331A 1.331A 1.603 +.254 1.349 7 2260 ---- 1.432B 1.288A 1.288A 1.557 +.252 1.305 2 2265 ---- 1.417B 1.246A 1.246A 1.511 +.250 1.261 3 2270 ---- 1.371B 1.205A 1.205A 1.465 +.247 1.218 2275 1.410 1.474B 1.107A 1.283A 1.419 +.243 1 1.176 1 88 2280 ---- 1.320B 1.124A 1.124A 1.374 +.240 1.134 7 2285 ---- 1.331B 1.085A 1.085A 1.329 +.237 1.092 3 2290 ---- 1.295B 1.046A 1.046A 1.285 +.234 1.051 121 2295 ---- 1.263B 1.008A 1.008A 1.241 +.230 1.011 34 2300 .910 1.251B .909A .909A 1.198 +.226 1 .972 3 366 2305 ---- 1.175B ---- 1.120B 1.155 +.222 .933 36 2310 ---- 1.132B ---- 1.077B 1.113 +.218 .895 30 2315 ---- 1.090B ---- 1.036B 1.071 +.214 .857 6 2320 ---- 1.048B ---- .995B 1.030 +.209 .821 1 36 2325 .920 1.038B .730A .893A .990 +.205 22 .785 122 2330 ---- .966B .696A .696A .950 +.200 .750 44 2335 ---- .926B .665A .665A .911 +.195 .716 6 34 2340 ---- .887B .634A .634A .873 +.190 .683 24 2345 ---- .849B .604A .604A .836 +.185 .651 4 34 2350 ---- .841B .574A .574A .799 +.179 .620 2 696 2355 .675 .802B .547A .657A .763 +.173 4 .590 12 15 2360 ---- .766B .519A .519A .729 +.168 .561 3 64 2365 ---- .731B .494A .494A .695 +.162 .533 3 387 2370 ---- .700B .468A .468A .662 +.156 .506 4 60 2375 ---- .667B .445A .445A .630 +.151 11 .479 12 233 2380 .592 .635B .422A .635B .599 +.145 3 .454 8 25 2385 ---- .604B .397A .397A .570 +.140 .430 1 138 2390 .466 .574B .377A .546B .541 +.135 2 .406 50 2395 .438 .545B .355A .520B .513 +.129 4 .384 1 13 2400 .351 .517B .337A .492B .486 +.124 157 .362 18 945 2405 .379 .491B .318A .465B .461 +.119 4 .342 11 2410 .359 .466B .301A .377B .436 +.113 5 .323 181 2415 ---- .439B .284A .284A .412 +.108 .304 46 2420 .320 .417B .267A .318A .389 +.102 2 .287 1 20 2425 .368 .393B .253A .304A .368 +.098 111 .270 64 582 2430 .318 .374B .239A .284A .347 +.093 8 .254 6 159 2435 .270 .354B .225A .268A .328 +.088 1 .240 7 2440 ---- .334B .212A .212A .309 +.083 .226 2 21 2445 .240 .313B .200A .238A .292 +.080 1 .212 18 2450 .264 .296B .189A .249B .275 +.075 70 .200 84 496 2455 ---- .279B .178A .178A .259 +.071 .188 1 16 2460 ---- .263B .168A .168A .243 +.066 .177 1 83 2465 .189 .247B .157A .185A .229 +.062 12 .167 2 174 2470 .178 .233B .148A .173A .215 +.058 13 .157 50 2475 .210 .219B .141A .197B .202 +.055 22 .147 17 186 2480 .158 .206B .133A .206B .189 +.050 3 .139 1 15 2485 ---- .194B .126A .126A .178 +.047 .131 28 2490 ---- .183B .119A .119A .167 +.044 .123 2 42 2495 ---- .172B .112A .112A .157 +.041 .116 6 15 2500 .125 .162B .106A .119A .148 +.039 698 .109 597 1321 2505 ---- .152B .101A .101A .139 +.036 .103 2 208 2510 ---- .143B .095A .095A .131 +.034 .097 220 2515 ---- .134B .090A .090A .123 +.032 .091 153 2520 .093 .126B .093 .093 .116 +.030 9 .086 2 127 2525 .098 .118B .098 .086A .109 +.028 15 .081 2 348 2530 ---- .110B ---- .110B .102 +.025 .077 2 184 2535 ---- .104B ---- .104B .096 +.023 .073 2 21 2540 ---- .098B ---- .098B .090 +.021 .069 164 2545 .073 .092B .073 .068A .085 +.020 2 .065 10 116 2550 .076 .086B .059 .059 .080 +.019 696 .061 19 973 2555 ---- .080B ---- .080B .075 +.017 .058 3 55 2560 .068 .076B .068 .076B .071 +.016 10 .055 169 2565 ---- .071B ---- .071B .067 +.015 .052 23 2570 .058 .067B .052 .067B .063 +.013 3 .050 6 125 2575 .048 .065 .048 .049A .059 +.012 5 .047 47 204 2580 ---- .060B ---- .060B .056 +.011 1 .045 9 70 2585 ---- .056B ---- .056B .053 +.010 .043 9 46 2590 ---- .053B ---- .053B .050 +.009 .041 8 114 2595 ---- .050B ---- .050B .048 +.009 .039 3 85 2600 ---- .047B ---- .047B .045 +.008 2 .037 75 2904 2605 ---- .045B ---- .045B .043 +.008 .035 95 2610 ---- .043B ---- .043B .041 +.007 .034 42 2615 ---- .040B ---- .040B .039 +.007 .032 1 61 2620 .039 .039 .032A .032A .037 +.006 3 .031 1 52 2625 ---- .036B ---- .036B .035 +.006 1 .029 7 240 2630 .034 .035B .029A .029A .033 +.005 1 .028 109 2635 ---- .032B ---- .032B .032 +.005 .027 1 80 2640 ---- .031B ---- .031B .030 +.004 .026 16 47 2650 .030 .030 .023 .023 .028 +.004 41 .024 18 585 2675 ---- .022B ---- .022B .023 +.003 .020 272 2700 .019 .019 .017A .017A .019 +.002 30 .017 49 1017 2725 ---- ---- ---- ---- .016 +.001 .015 15 252 2750 .017 .017 .017 .016A .014 +.001 2 .013 1 289 2775 ---- ---- ---- ---- .012 .000 17 .012 2 202 2800 ---- ---- ---- ---- .011 .000 .011 1 1444 2825 ---- ---- ---- ---- .010 .000 .010 141 2850 ---- ---- ---- ---- .009 .000 .009 225 2875 ---- ---- ---- ---- .009 +.001 .008 66 2900 ---- ---- ---- ---- .008 .000 .008 406 2925 ---- ---- ---- ---- .008 +.001 .007 99 2950 ---- ---- ---- ---- .007 .000 .007 162 2975 ---- ---- ---- ---- .007 .000 .007 56 3000 ---- ---- ---- ---- .006 .000 17 .006 10 2475 3025 ---- ---- ---- ---- .006 .000 .006 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 .000 .005 17 3250 ---- ---- ---- ---- .005 +.001 .004 63 3275 ---- ---- ---- ---- .005 +.001 .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 .000 .004 6 3500 ---- ---- ---- ---- .004 .000 .004 2322 3525 ---- ---- ---- ---- .004 .000 .004 15 3550 ---- ---- ---- ---- .004 .000 .004 28 3575 ---- ---- ---- ---- .004 .000 .004 45 3600 ---- ---- ---- ---- .004 +.001 .003 136 3625 ---- ---- ---- ---- .004 +.001 .003 1 3650 ---- ---- ---- ---- .004 +.001 .003 21 3675 ---- ---- ---- ---- .004 +.001 .003 30 3700 ---- ---- ---- ---- .004 +.001 .003 52 3725 .003 .003 .003 .003 .004 +.001 12 .003 1 3750 ---- ---- ---- ---- .004 +.001 .003 12 3775 ---- ---- ---- ---- .004 +.001 .003 4 3800 .003 .003 .003 .003 .004 +.001 20 .003 360 3825 ---- ---- ---- ---- .004 +.001 .003 3850 ---- ---- ---- ---- .004 +.001 .003 4 3875 ---- ---- ---- ---- .004 +.001 .003 3900 ---- ---- ---- ---- .004 +.001 .003 495 3925 ---- ---- ---- ---- .003 .000 .003 3950 ---- ---- ---- ---- .003 .000 .003 30 3975 ---- ---- ---- ---- .003 .000 .003 40 50 4000 ---- ---- ---- ---- .003 .000 .003 4238 4025 ---- ---- ---- ---- .003 .000 .003 10 4050 ---- ---- ---- ---- .003 .000 .003 23 4075 ---- ---- ---- ---- .003 .000 .003 2 4500 ---- ---- ---- ---- .003 .000 .003 164 5000 ---- ---- ---- ---- .003 +.001 .002 492 6000 ---- ---- ---- ---- .003 +.001 .002 81 7000 ---- ---- ---- ---- .002 .000 .002 126 8000 ---- ---- ---- ---- .002 .000 .002 15 9000 ---- ---- ---- ---- .002 .000 .002 100 10000 ---- ---- ---- ---- .002 .000 .002 347 SO AUG23 Silver Option CALL 1050 ---- 13.660B ---- ---- 13.823 +.284 13.539 1075 ---- 13.411B ---- 13.395B 13.573 +.284 13.289 1100 ---- 13.161B ---- ---- 13.323 +.284 13.039 1125 ---- 12.911B ---- 12.896B 13.073 +.284 12.789 1150 ---- 12.662B ---- 12.646B 12.823 +.284 12.539 1175 ---- 12.412B ---- ---- 12.573 +.284 12.289 1200 ---- 12.163B ---- 12.147B 12.323 +.284 12.039 1225 ---- 11.913B ---- ---- 12.073 +.284 11.789 1250 ---- 11.664B ---- ---- 11.823 +.284 11.539 1275 ---- 11.414B ---- 11.404B 11.573 +.284 11.289 1300 ---- 11.164B ---- 11.148B 11.323 +.284 11.039 1325 ---- 10.915B ---- 10.905B 11.073 +.284 10.789 1350 ---- 10.665B ---- 10.649B 10.823 +.284 10.539 1375 ---- 10.416B ---- 10.406B 10.573 +.284 10.289 1400 ---- 10.166B ---- 10.156B 10.323 +.284 10.039 1425 ---- 9.917B ---- 9.907B 10.073 +.284 9.789 1450 ---- 9.667B ---- 9.657B 9.823 +.284 9.539 1475 ---- 9.418B ---- 9.408B 9.573 +.284 9.289 1500 ---- 9.168B ---- 9.158B 9.323 +.284 9.039 1525 ---- 8.918B ---- ---- 9.073 +.284 8.789 1550 ---- 8.669B ---- 8.652B 8.823 +.284 8.539 1575 ---- 8.419B ---- 8.410B 8.573 +.284 8.289 1600 ---- 8.170B ---- ---- 8.323 +.284 8.039 1625 ---- 7.920B ---- 7.903B 8.073 +.284 7.789 1650 ---- 7.671B ---- 7.661B 7.823 +.284 7.539 1675 ---- 7.421B ---- ---- 7.573 +.284 7.289 1700 ---- 7.172B ---- ---- 7.323 +.284 7.039 1725 ---- 6.922B ---- 6.913B 7.073 +.284 6.789 1750 ---- 6.672B ---- ---- 6.823 +.284 6.539 1775 ---- 6.423B ---- ---- 6.573 +.284 6.289 1800 ---- 6.174B ---- ---- 6.323 +.284 6.039 17 1825 ---- 5.924B ---- ---- 6.073 +.284 5.789 1850 ---- 5.675B ---- ---- 5.823 +.284 5.539 1875 ---- 5.426B ---- ---- 5.574 +.285 5.289 1900 ---- 5.178B ---- ---- 5.325 +.285 5.040 1925 ---- 4.930B ---- ---- 5.077 +.286 4.791 1950 ---- 4.683B ---- ---- 4.829 +.285 4.544 1975 ---- 4.436B ---- ---- 4.582 +.284 4.298 2000 ---- 4.191B ---- ---- 4.335 +.282 4.053 17 2025 ---- 3.947B ---- ---- 4.090 +.281 3.809 2 2050 ---- 3.704B ---- 3.688B 3.846 +.279 3.567 5 2075 ---- 3.464B 3.248A 3.248A 3.603 +.275 3.328 3 2100 ---- 3.419B 3.012A 3.012A 3.362 +.272 3.090 7 2110 ---- 3.128B ---- 3.112B 3.266 +.270 2.996 2115 ---- 3.081B ---- 3.065B 3.219 +.270 2.949 2120 ---- 3.033B ---- 3.018B 3.171 +.269 2.902 2125 ---- 3.180B 2.779A 2.779A 3.123 +.267 2.856 3 2130 ---- 2.939B ---- 2.924B 3.076 +.267 2.809 2135 ---- 2.893B ---- 2.877B 3.029 +.266 2.763 2140 ---- 2.846B ---- 2.830B 2.982 +.265 2.717 2145 ---- 2.799B ---- 2.784B 2.935 +.264 2.671 2150 ---- 2.944B 2.551A 2.551A 2.888 +.263 2.625 3 2155 ---- 2.706B ---- 2.691B 2.841 +.262 2.579 2160 ---- 2.660B ---- 2.645B 2.794 +.260 2.534 2165 ---- 2.615B ---- 2.599B 2.748 +.259 2.489 2170 ---- 2.569B ---- 2.554B 2.702 +.258 2.444 2175 ---- 2.711B 2.329A 2.329A 2.656 +.256 2.400 3 2180 ---- 2.478B 2.325A 2.325A 2.610 +.255 2.355 2185 ---- 2.433B 2.282A 2.282A 2.564 +.253 2.311 1 2190 ---- 2.386B 2.240A 2.240A 2.519 +.252 2.267 2195 ---- 2.378B 2.198A 2.198A 2.474 +.250 2.224 2200 2.400 2.483B 2.113A 2.480B 2.429 +.248 1 2.181 3 31 2205 ---- 2.294B 2.114A 2.114A 2.384 +.246 2.138 2210 ---- 2.314B 2.073A 2.073A 2.340 +.244 2.096 2215 ---- 2.290B 2.032A 2.032A 2.296 +.243 2.053 2220 ---- 2.272B 1.992A 1.992A 2.252 +.240 2.012 2 2225 ---- 2.261B 1.904A 1.904A 2.209 +.239 1.970 2 2230 ---- 2.187B 1.914A 1.914A 2.166 +.237 1.929 2235 ---- 2.144B 1.874A 1.874A 2.123 +.235 1.888 3 2240 ---- 2.101B 1.836A 1.836A 2.080 +.232 1.848 2245 ---- 2.058B 1.797A 1.797A 2.038 +.230 1.808 2250 ---- 2.045B 1.707A 1.707A 1.996 +.228 1.768 44 2255 ---- 1.973B 1.723A 1.723A 1.955 +.226 1.729 5 2260 ---- 1.932B 1.686A 1.686A 1.914 +.224 1.690 1 2265 ---- 1.890B 1.650A 1.650A 1.873 +.221 1.652 5 2270 ---- 1.849B 1.613A 1.613A 1.832 +.218 1.614 5 2275 ---- 1.839B 1.519A 1.519A 1.792 +.216 1.576 7 2280 ---- 1.768B ---- 1.627B 1.753 +.214 1.539 1 2285 ---- 1.729B ---- 1.584B 1.713 +.211 1.502 3 2290 ---- 1.690B ---- 1.551B 1.674 +.208 1.466 8 2295 ---- 1.651B ---- ---- 1.636 +.205 1.431 8 2300 1.510 1.643B 1.346A 1.528B 1.598 +.202 13 1.396 64 2305 ---- 1.574B ---- 1.383B 1.560 +.199 1.361 1 3 2310 ---- 1.537B 1.274A 1.274A 1.523 +.195 1.328 3 2315 ---- 1.500B 1.242A 1.242A 1.486 +.191 1.295 23 2320 ---- 1.463B 1.211A 1.211A 1.450 +.188 1.262 1 7 2325 ---- 1.457B 1.184A 1.184A 1.415 +.184 1.231 5 2330 ---- 1.391B 1.150A 1.150A 1.380 +.181 1.199 2 4 2335 ---- 1.355B 1.120A 1.120A 1.345 +.176 1.169 2 2 2340 ---- 1.320B 1.091A 1.091A 1.312 +.174 1.138 4 2345 ---- 1.296B 1.062A 1.062A 1.279 +.170 1.109 2 2350 1.135 1.285B 1.036A 1.123A 1.246 +.167 1 1.079 3 66 2355 ---- 1.253B 1.009A 1.009A 1.215 +.164 1.051 2360 ---- 1.220B .981A .981A 1.183 +.161 1.022 2 2365 ---- 1.189B .955A .955A 1.153 +.158 .995 1 2370 ---- 1.157B .928A .928A 1.122 +.155 .967 1 2375 ---- 1.127B .903A .903A 1.092 +.151 .941 204 2380 ---- 1.097B .877A .877A 1.063 +.149 .914 11 2385 ---- 1.067B .849A .849A 1.034 +.145 .889 9 2390 ---- 1.040B .825A .825A 1.006 +.143 .863 11 2395 ---- 1.011B .803A .803A .978 +.139 .839 39 2400 .790 .984B .779A .958B .950 +.135 2 .815 4 362 2405 ---- .955B .758A .758A .924 +.133 .791 3 43 2410 ---- .929B .735A .735A .897 +.129 .768 101 2415 ---- .904B .715A .715A .872 +.126 .746 3 2420 .820 .879B .693A .776A .847 +.123 2 .724 1 8 2425 ---- .855B .673A .673A .823 +.120 2 .703 1 7 2430 .763 .831B .655A .802B .799 +.117 3 .682 13 2435 ---- .808B .634A .634A .775 +.113 .662 4 2440 .775 .785B .617A .686A .753 +.111 37 .642 3 2445 .695 .763B .599A .670A .731 +.108 1 .623 4 3 2450 .724 .741B .581A .651A .709 +.105 51 .604 73 309 2455 .654 .720B .564A .625A .688 +.102 3 .586 15 2460 ---- .700B .547A .547A .668 +.100 .568 36 2465 .615 .679B .531A .587A .648 +.097 5 .551 12 2470 ---- .660B .514A .514A .628 +.094 .534 3 11 2475 .525 .641B .500A .641B .610 +.092 17 .518 13 2480 .557 .622B .485A .534A .591 +.089 2 .502 3 5 2485 .540 .604B .470A .523A .573 +.086 5 .487 3 13 2490 ---- .586B .455A .455A .556 +.084 .472 7 2495 ---- .569B .442A .442A .539 +.081 .458 22 2500 .539 .552B .429A .546B .523 +.079 11 .444 170 963 2505 ---- .535B .416A .416A .507 +.077 .430 18 2510 ---- .520B .404A .404A .491 +.074 .417 6 2515 ---- .504B .391A .391A .476 +.071 .405 2 2520 ---- .490B .379A .379A .462 +.070 .392 13 2525 .418 .474B .368A .444B .448 +.068 15 .380 101 132 2530 .405 .460B .357A .430B .434 +.065 2 .369 7 2535 .393 .447B .348A .416B .420 +.062 2 .358 5 2540 ---- .434B .336A .336A .408 +.061 .347 3 2545 ---- .421B .326A .326A .395 +.059 .336 3 8 2550 ---- .409B .317A .317A .383 +.057 .326 105 376 2555 .360 .395B .308A .395B .371 +.055 1 .316 2 8 2560 ---- .384B .298A .298A .360 +.053 .307 2 9 2565 ---- .372B .289A .289A .348 +.050 .298 9 2570 ---- .361B .281A .281A .338 +.049 .289 4 2575 .304 .349B .273A .349B .327 +.047 22 .280 9 190 2580 ---- .340B .265A .265A .317 +.045 .272 2 2585 ---- .330B .257A .257A .307 +.043 3 .264 4 37 2590 ---- .320B .249A .249A .298 +.042 .256 10 2595 ---- .310B .244A .244A .289 +.041 .248 13 2600 ---- .301B .236A .236A .280 +.039 14 .241 62 701 2605 ---- .292B .230A .230A .272 +.038 .234 11 2610 ---- .283B .222A .222A .263 +.036 .227 128 2615 ---- .274B .217A .217A .256 +.035 .221 2 2620 .242 .266B .211A .221A .248 +.034 1 .214 4 8 2625 ---- .258B .205A .205A .240 +.032 1 .208 8 149 2630 ---- .251B .200A .200A .233 +.031 .202 2 2635 ---- .244B .194A .194A .226 +.029 .197 7 2640 .184 .237B .184 .237B .220 +.029 2 .191 2 2645 ---- .230B .183A .183A .213 +.027 .186 2 24 2650 .210 .223B .178A .188A .207 +.027 2 .180 209 452 2655 ---- .217B .174A .174A .201 +.026 .175 6 6 2660 ---- .211B .169A .169A .195 +.024 .171 1 7 2665 ---- .204B .165A .165A .190 +.024 1 .166 18 2675 ---- .193B ---- .193B .179 +.022 23 .157 13 135 2700 ---- .167B ---- .167B .156 +.019 .137 33 609 2725 .119 .145B .119 .120B .136 +.016 2 .120 110 2750 ---- .127B ---- .127B .119 +.013 1 .106 34 148 2775 .110 .111B .097A .097A .105 +.011 5 .094 26 173 2800 .098 .100 .087A .087A .093 +.009 22 .084 11 313 2825 .085 .087B .077A .077A .083 +.008 1 .075 42 2850 .078 .078 .071A .071A .075 +.008 1 .067 45 2875 .072 .072 .064A .064A .067 +.006 1 .061 2 42 2900 ---- .063B ---- .063B .061 +.006 .055 2 95 2925 ---- .057B ---- .057B .055 +.005 .050 2 61 2950 ---- .051B ---- .051B .050 +.004 .046 2 195 2975 ---- .047B ---- .047B .046 +.004 .042 62 3000 .044 .044 .038 .038 .042 +.003 9 .039 17 2254 3025 .042 .042 .042 .041A .039 +.003 1 .036 19 3050 .039 .039 .035 .035 .036 +.002 8 .034 29 35 3075 .034 .034 .034 .034 .034 +.002 4 .032 9 29 3100 .029 .029 .027 .027 .032 +.002 7 .030 47 131 3125 ---- ---- ---- ---- .030 +.002 .028 10 3150 .024 .024 .024 .024 .028 +.001 3 .027 38 3175 ---- ---- ---- ---- .026 +.001 .025 22 3200 .020 .020 .020 .021B .025 +.001 3 .024 1008 3225 ---- ---- ---- ---- .024 +.001 .023 12 3250 ---- ---- ---- ---- .023 +.001 .022 15 3275 ---- ---- ---- ---- .022 +.001 .021 11 3300 ---- ---- ---- ---- .021 +.001 .020 674 3325 ---- ---- ---- ---- .020 +.001 .019 5 3350 ---- ---- ---- ---- .019 .000 .019 6 3375 ---- ---- ---- ---- .019 +.001 .018 8 3400 ---- ---- ---- ---- .018 .000 .018 26 3425 ---- ---- ---- ---- .017 .000 .017 12 3450 ---- ---- ---- ---- .017 .000 .017 25 3475 ---- ---- ---- ---- .016 .000 .016 40 3500 ---- ---- ---- ---- .016 .000 .016 704 3525 ---- ---- ---- ---- .015 .000 .015 3550 ---- ---- ---- ---- .015 .000 .015 265 3575 ---- ---- ---- ---- .015 .000 .015 1 3600 ---- ---- ---- ---- .015 +.001 .014 48 3625 ---- ---- ---- ---- .014 .000 .014 5 3650 ---- ---- ---- ---- .014 .000 .014 23 SO SEP23 Silver Option CALL 825 ---- ---- ---- ---- 16.073 +.284 15.789 850 ---- ---- ---- ---- 15.823 +.284 15.539 875 ---- ---- ---- ---- 15.573 +.284 15.289 900 ---- ---- ---- ---- 15.323 +.284 15.039 925 ---- ---- ---- ---- 15.073 +.284 14.789 950 ---- ---- ---- ---- 14.823 +.284 14.539 975 ---- ---- ---- ---- 14.573 +.284 14.289 1000 ---- ---- ---- ---- 14.323 +.284 14.039 1025 ---- ---- ---- ---- 14.073 +.284 13.789 1050 ---- ---- ---- ---- 13.823 +.284 13.539 1075 ---- ---- ---- ---- 13.573 +.284 13.289 1100 ---- ---- ---- ---- 13.323 +.284 13.039 1125 ---- ---- ---- ---- 13.073 +.284 12.789 1150 ---- ---- ---- ---- 12.823 +.284 12.539 1175 ---- ---- ---- ---- 12.573 +.284 12.289 1200 ---- ---- ---- ---- 12.323 +.284 12.039 1225 ---- ---- ---- ---- 12.073 +.284 11.789 1250 ---- ---- ---- ---- 11.823 +.284 11.539 1275 ---- ---- ---- ---- 11.573 +.284 11.289 1300 ---- ---- ---- ---- 11.323 +.284 11.039 1325 ---- ---- ---- ---- 11.073 +.284 10.789 1350 ---- ---- ---- ---- 10.823 +.284 10.539 1375 ---- ---- ---- ---- 10.573 +.284 10.289 1400 ---- ---- ---- ---- 10.323 +.284 10.039 1425 ---- ---- ---- ---- 10.073 +.284 9.789 1450 ---- ---- ---- ---- 9.823 +.284 9.539 1475 ---- 9.290B ---- ---- 9.573 +.284 9.289 1500 ---- 9.043B ---- ---- 9.323 +.284 9.039 1525 ---- 8.795B ---- ---- 9.073 +.284 8.789 1550 ---- 8.548B ---- ---- 8.823 +.284 8.539 1575 ---- 8.301B ---- ---- 8.573 +.284 8.289 1600 ---- 8.053B ---- ---- 8.323 +.284 8.039 1625 ---- 7.806B ---- ---- 8.073 +.284 7.789 1650 ---- 7.559B ---- ---- 7.823 +.284 7.539 1 1675 ---- 7.312B ---- ---- 7.573 +.284 7.289 1700 ---- 7.064B ---- ---- 7.323 +.284 7.039 1 1725 ---- 6.817B ---- ---- 7.073 +.284 6.789 2 1750 ---- 6.570B ---- ---- 6.823 +.284 6.539 1 1775 ---- 6.323B ---- ---- 6.573 +.284 6.289 1800 ---- 6.076B ---- ---- 6.324 +.284 6.040 87 1825 ---- 5.832B ---- ---- 6.075 +.283 5.792 1850 ---- 5.587B ---- ---- 5.828 +.283 5.545 1875 ---- 5.343B ---- ---- 5.581 +.282 5.299 1900 ---- 5.101B ---- ---- 5.336 +.281 5.055 9 1925 ---- 4.860B ---- ---- 5.091 +.278 4.813 1950 ---- 4.621B ---- ---- 4.848 +.276 4.572 1975 ---- 4.460B 4.254A 4.254A 4.607 +.274 4.333 1 2000 ---- 4.425B 4.018A 4.018A 4.367 +.270 4.097 7 2025 ---- 4.186B 3.785A 3.785A 4.130 +.268 3.862 2050 ---- 3.951B 3.555A 3.555A 3.895 +.264 3.631 2 2075 ---- 3.717B 3.329A 3.329A 3.664 +.261 3.403 2100 ---- 3.488B 3.107A 3.107A 3.436 +.256 3.180 111 2110 ---- 3.144B 3.085A 3.085A 3.346 +.255 3.091 2115 ---- 3.100B 3.040A 3.040A 3.301 +.253 3.048 2120 ---- 3.112B 2.997A 2.997A 3.256 +.252 3.004 2125 ---- 3.262B 2.890A 2.890A 3.212 +.251 2.961 1 2130 ---- 3.065B 2.911A 2.911A 3.168 +.251 2.917 2135 ---- 3.023B 2.869A 2.869A 3.124 +.249 2.875 2140 ---- 3.055B 2.827A 2.827A 3.080 +.248 2.832 1 2145 ---- 3.035B 2.785A 2.785A 3.036 +.247 2.789 1 2150 ---- 3.041B 2.681A 2.681A 2.993 +.246 2.747 187 2155 ---- 2.962B 2.702A 2.702A 2.949 +.244 2.705 2160 ---- 2.918B 2.661A 2.661A 2.906 +.242 2.664 2165 ---- 2.875B 2.621A 2.621A 2.864 +.242 2.622 2170 ---- 2.833B 2.580A 2.580A 2.821 +.240 2.581 2175 ---- 2.827B 2.478A 2.478A 2.779 +.238 2.541 2180 ---- 2.748B ---- ---- 2.737 +.237 2.500 2185 ---- 2.706B ---- ---- 2.695 +.235 2.460 2190 ---- 2.664B ---- ---- 2.654 +.234 2.420 2195 ---- 2.622B ---- 2.430B 2.612 +.231 2.381 2200 ---- 2.618B 2.283A 2.283A 2.571 +.229 2.342 302 2205 ---- 2.540B ---- ---- 2.531 +.228 2.303 2210 ---- 2.499B ---- ---- 2.490 +.226 2.264 2215 ---- 2.459B ---- ---- 2.450 +.224 2.226 2220 ---- 2.419B ---- ---- 2.410 +.222 2.188 2225 ---- 2.415B 2.096A 2.096A 2.371 +.220 2.151 1 2230 ---- 2.339B ---- ---- 2.332 +.218 2.114 2235 ---- 2.300B ---- ---- 2.293 +.216 2.077 2240 ---- 2.261B ---- ---- 2.255 +.214 2.041 2 2245 ---- 2.222B ---- ---- 2.217 +.212 2.005 2250 ---- 2.221B 1.919A 1.919A 2.179 +.209 1.970 145 2255 ---- 2.146B ---- ---- 2.141 +.206 1.935 2260 ---- 2.108B ---- ---- 2.104 +.204 1.900 2265 ---- 2.071B ---- ---- 2.068 +.202 1.866 1 2270 ---- 2.035B ---- ---- 2.032 +.200 1.832 1 2275 ---- 2.036B 1.751A 1.751A 1.996 +.197 1.799 130 2280 ---- 1.963B 1.710A 1.710A 1.960 +.194 1.766 2285 ---- 1.927B 1.678A 1.678A 1.925 +.192 1.733 2290 ---- 1.892B 1.647A 1.647A 1.891 +.190 1.701 1 2295 1.768 1.857B 1.616A 1.745A 1.857 +.188 2 1.669 1 2300 ---- 1.861B 1.586A 1.586A 1.823 +.186 1.637 2 117 2305 ---- 1.789B 1.556A 1.556A 1.790 +.184 1.606 3 2310 ---- 1.755B 1.526A 1.526A 1.757 +.181 1.576 2315 ---- 1.730B 1.497A 1.497A 1.725 +.180 1.545 2320 ---- 1.730B 1.469A 1.469A 1.693 +.177 1.516 2 2325 ---- 1.698B 1.440A 1.440A 1.662 +.176 1.486 6 2330 ---- 1.667B 1.412A 1.412A 1.631 +.174 1.457 2335 ---- 1.636B 1.385A 1.385A 1.600 +.171 1.429 1 2340 ---- 1.605B 1.358A 1.358A 1.570 +.169 1.401 2345 ---- 1.575B 1.331A 1.331A 1.540 +.167 1.373 3 2350 ---- 1.542B 1.305A 1.305A 1.510 +.164 1.346 108 2355 ---- 1.516B 1.283A 1.283A 1.481 +.162 1.319 2 2360 ---- 1.487B 1.256A 1.256A 1.452 +.160 1.292 2365 ---- 1.455B 1.229A 1.229A 1.424 +.158 1.266 2370 ---- 1.428B 1.206A 1.206A 1.396 +.155 1.241 6 2375 ---- 1.400B 1.180A 1.180A 1.368 +.152 1.216 148 2380 ---- 1.372B 1.156A 1.156A 1.340 +.149 1.191 3 2385 ---- 1.345B 1.134A 1.134A 1.313 +.147 1.166 2390 ---- 1.318B 1.111A 1.111A 1.287 +.144 1.143 2395 ---- 1.292B 1.089A 1.089A 1.260 +.141 1.119 5 2400 1.205 1.269B 1.066A 1.269B 1.235 +.139 20 1.096 1 332 2405 ---- 1.244B 1.044A 1.044A 1.209 +.136 1.073 6 3 2410 ---- 1.219B 1.023A 1.023A 1.184 +.133 1.051 9 2415 ---- 1.193B 1.001A 1.001A 1.160 +.131 1.029 2420 ---- 1.169B .980A .980A 1.136 +.128 1.008 2425 ---- 1.146B .961A .961A 1.112 +.125 .987 5 44 2430 ---- 1.123B .940A .940A 1.089 +.123 .966 2435 1.048 1.100B .921A 1.008A 1.066 +.120 65 .946 2440 ---- 1.077B .902A .902A 1.044 +.118 .926 1 2445 ---- 1.055B .882A .882A 1.022 +.116 .906 2450 ---- 1.035B .865A .865A 1.001 +.114 1 .887 4 274 2455 ---- 1.013B .847A .847A .980 +.111 .869 2460 ---- .994B .829A .829A .959 +.109 .850 2465 ---- .972B .812A .812A .939 +.107 .832 2470 ---- .954B .795A .795A .920 +.105 .815 1 16 2475 ---- .933B .778A .778A .900 +.103 .797 218 2480 ---- .914B .763A .763A .882 +.101 .781 2485 ---- .895B .747A .747A .863 +.099 .764 2490 ---- .877B .732A .732A .845 +.097 .748 4 2495 ---- .859B .716A .716A .828 +.096 .732 2500 .784 .844 .701A .762A .810 +.093 13 .717 9 1526 2505 ---- .825B .686A .686A .793 +.091 .702 1 2510 ---- .808B .673A .673A .777 +.090 .687 2515 ---- .791B .659A .659A .761 +.089 .672 2520 ---- .775B .645A .645A .745 +.087 .658 2525 ---- .759B .631A .631A .729 +.085 10 .644 5 77 2530 ---- .744B .618A .618A .714 +.083 .631 2535 ---- .728B .605A .605A .699 +.081 .618 2540 ---- .712B .592A .592A .684 +.079 .605 6 2545 ---- .698B .580A .580A .670 +.078 .592 8 2550 .640 .683B .569A .683B .656 +.076 3 .580 215 2555 ---- .669B .555A .555A .642 +.074 .568 3 2560 ---- .655B .545A .545A .629 +.073 .556 2565 ---- .642B .534A .534A .616 +.071 .545 1 2570 ---- .629B .522A .522A .603 +.070 .533 4 11 2575 ---- .615B .513A .513A .590 +.068 .522 12 2580 .506 .603B .502A .603B .578 +.066 10 .512 2585 ---- .590B .491A .491A .566 +.065 .501 2590 ---- .578B .481A .481A .554 +.063 .491 5 2595 ---- .566B .472A .472A .542 +.061 .481 2600 .534 .555B .462A .495A .531 +.060 15 .471 108 721 2605 ---- .544B .454A .454A .520 +.058 .462 2 2610 ---- .532B .443A .443A .509 +.057 .452 1 2615 ---- .522B .436A .436A .498 +.055 .443 1 2620 ---- .511B .426A .426A .488 +.054 .434 2 2625 ---- .501B .419A .419A .478 +.052 6 .426 167 2630 ---- .491B .410A .410A .468 +.051 .417 2635 ---- .481B .402A .402A .459 +.050 .409 2640 ---- .472B .394A .394A .449 +.048 .401 2645 ---- .463B .387A .387A .440 +.047 .393 2650 ---- .453B .379A .379A .431 +.046 .385 132 2655 ---- .444B .372A .372A .422 +.044 .378 2660 ---- .436B .365A .365A .414 +.044 .370 2665 ---- .426B .357A .357A .406 +.043 .363 2675 ---- .411B .344A .344A .389 +.040 .349 1 88 2700 ---- .371B .313A .313A .353 +.036 6 .317 2 1688 2725 ---- .337B .286A .286A .320 +.032 15 .288 5 62 2750 ---- .307B .262A .262A .291 +.028 .263 11 586 2775 ---- .279B ---- .279B .265 +.025 .240 7 134 2800 .246 .255B .246 .229A .242 +.022 123 .220 46 942 2825 ---- .234B ---- .234B .222 +.020 .202 7 2850 ---- .214B ---- .214B .204 +.019 .185 2 613 2875 .188 .197B .188 .179A .188 +.017 10 .171 103 2900 ---- .182B ---- .182B .173 +.015 2 .158 2 290 2925 ---- .168B ---- .168B .160 +.014 .146 10 60 2950 ---- .156B ---- .156B .148 +.013 .135 74 2975 ---- .143B ---- .143B .137 +.011 1 .126 90 3000 .113 .133B .113 .113 .128 +.011 106 .117 17 3423 3025 .125 .125 .125 .115A .119 +.010 1 .109 36 3050 ---- .115B ---- .115B .111 +.009 .102 25 3075 ---- .107B ---- .107B .104 +.009 .095 16 3100 .100 .100 .100 .095A .097 +.007 1 .090 3 118 3125 ---- .093B ---- .093B .091 +.007 .084 4 3150 .088 .088 .088 .084A .086 +.007 1 .079 19 3175 .083 .083 .083 .080A .081 +.006 2 .075 6 3200 .074 .077B .074 .077B .076 +.005 21 .071 12 664 3225 ---- .072B ---- .072B .072 +.005 .067 25 3250 ---- .068B ---- .067B .068 +.005 .063 9 472 3275 ---- .064B ---- .063B .065 +.005 .060 3 3300 .055 .060B .055 .055 .061 +.004 3 .057 4 456 3325 ---- .057B ---- .056B .058 +.004 .054 38 3350 .049 .053B .049 .049 .056 +.004 3 .052 7 3375 ---- .051B ---- .051B .053 +.004 .049 33 3400 .047 .048B .047 .047 .051 +.004 9 .047 667 3425 ---- .046B ---- .046B .048 +.003 .045 5 3450 ---- .044B ---- .044B .046 +.003 .043 19 3475 ---- .042B ---- .042B .044 +.003 .041 1 3500 ---- ---- ---- ---- .042 +.002 10 .040 1570 3525 ---- ---- ---- ---- .041 +.003 .038 14 3550 ---- ---- ---- ---- .039 +.002 .037 24 3575 ---- ---- ---- ---- .038 +.003 .035 5 3600 ---- ---- ---- ---- .036 +.002 .034 159 3625 ---- ---- ---- ---- .035 +.002 .033 5 3650 ---- ---- ---- ---- .034 +.003 .031 10 4000 ---- ---- ---- ---- .022 +.002 10 .020 50 1967 4500 ---- ---- ---- ---- .014 +.001 .013 137 5000 ---- ---- ---- ---- .011 +.001 .010 415 6000 ---- ---- ---- ---- .007 +.001 .006 88 7000 ---- ---- ---- ---- .005 +.001 .004 60 8000 ---- ---- ---- ---- .004 +.001 .003 10 9000 ---- ---- ---- ---- .003 +.001 .002 10000 ---- ---- ---- ---- .003 +.001 .002 58 SO OCT23 Silver Option CALL 1350 ---- ---- ---- ---- 11.154 +.290 10.864 1375 ---- ---- ---- ---- 10.904 +.290 10.614 1400 ---- ---- ---- ---- 10.654 +.290 10.364 1425 ---- ---- ---- ---- 10.404 +.290 10.114 1450 ---- ---- ---- ---- 10.154 +.290 9.864 1475 ---- ---- ---- ---- 9.904 +.290 9.614 1500 ---- ---- ---- ---- 9.654 +.290 9.364 1525 ---- ---- ---- ---- 9.404 +.290 9.114 1550 ---- ---- ---- ---- 9.154 +.290 8.864 1575 ---- ---- ---- ---- 8.904 +.290 8.614 1600 ---- ---- ---- ---- 8.654 +.290 8.364 1625 ---- ---- ---- ---- 8.404 +.290 8.114 1650 ---- ---- ---- ---- 8.154 +.290 7.864 1675 ---- ---- ---- ---- 7.904 +.290 7.614 1700 ---- ---- ---- ---- 7.654 +.290 7.364 1725 ---- ---- ---- ---- 7.404 +.289 7.115 1750 ---- ---- ---- ---- 7.155 +.289 6.866 1775 ---- ---- ---- ---- 6.907 +.288 6.619 1800 ---- ---- ---- ---- 6.659 +.286 6.373 1825 ---- ---- ---- ---- 6.413 +.285 6.128 1850 ---- ---- ---- ---- 6.168 +.284 5.884 1875 ---- ---- ---- ---- 5.924 +.283 5.641 46 1900 ---- ---- ---- ---- 5.682 +.281 5.401 1925 ---- 5.252B 5.092A 5.092A 5.441 +.279 5.162 1950 ---- 5.256B 4.856A 4.856A 5.202 +.278 4.924 1975 ---- 5.018B 4.622A 4.622A 4.965 +.275 4.690 2000 ---- 4.783B 4.391A 4.391A 4.730 +.272 2 4.458 3 2025 ---- 4.549B 4.164A 4.164A 4.498 +.269 4.229 2050 ---- 4.319B 3.940A 3.940A 4.268 +.265 4.003 2075 ---- 4.092B 3.720A 3.720A 4.042 +.260 3.782 2100 ---- 3.869B 3.503A 3.503A 3.820 +.255 3.565 5 2125 ---- 3.650B 3.295A 3.295A 3.603 +.250 3.353 2150 ---- 3.435B 3.091A 3.091A 3.390 +.244 3.146 1 2175 ---- 3.228B 2.893A 2.893A 3.183 +.237 2.946 2200 ---- 3.024B 2.702A 2.702A 2.981 +.229 2.752 2225 ---- 2.827B 2.518A 2.518A 2.786 +.220 2.566 2250 ---- 2.638B 2.342A 2.342A 2.598 +.211 2.387 1 1 2275 ---- 2.457B 2.174A 2.174A 2.418 +.202 2.216 1 2300 ---- 2.283B 2.007A 2.007A 2.245 +.191 2.054 4 2325 ---- 2.118B 1.857A 1.857A 2.081 +.180 1.901 2 2350 1.823 1.965B 1.715A 1.812A 1.926 +.170 1 1.756 1 2375 ---- 1.815B 1.584A 1.584A 1.779 +.159 1.620 1 2400 ---- 1.680B 1.459A 1.459A 1.641 +.148 1.493 3 2425 ---- 1.550B 1.343A 1.343A 1.513 +.138 1.375 1 2450 ---- 1.430B 1.236A 1.236A 1.393 +.128 1.265 25 2475 ---- 1.318B 1.137A 1.137A 1.281 +.118 1.163 2500 ---- 1.215B 1.045A 1.045A 1.179 +.111 1.068 11 2525 ---- 1.118B .962A .962A 1.084 +.102 .982 7 2550 ---- 1.030B .885A .885A .997 +.095 .902 20 2575 ---- .951B .815A .815A .917 +.088 .829 16 2600 ---- .875B .751A .751A .844 +.081 .763 81 2625 ---- .807B .693A .693A .778 +.076 .702 5 2650 ---- .745B .640A .640A .717 +.070 .647 325 2675 ---- .689B .592A .592A .662 +.065 .597 178 2700 ---- .637B .548A .548A .612 +.061 .551 61 2725 ---- .590B ---- .590B .566 +.056 .510 1 2750 ---- .547B .472A .472A .524 +.051 .473 1 2775 ---- .507B ---- .507B .486 +.047 .439 18 2800 ---- .472B ---- .472B .452 +.043 .409 34 2825 ---- .439B ---- .439B .420 +.039 .381 11 2850 ---- .409B ---- .409B .392 +.036 .356 23 2875 ---- .381B ---- .381B .365 +.032 .333 13 2900 ---- .356B ---- .356B .341 +.030 .311 8 2925 ---- .333B ---- .333B .319 +.027 .292 7 2950 ---- .311B ---- .311B .299 +.025 2 .274 29 2975 ---- .292B ---- .292B .281 +.023 .258 15 3000 ---- .274B ---- .274B .263 +.021 .242 147 3025 ---- .258B ---- .258B .248 +.020 .228 1 3050 ---- .242B ---- .242B .233 +.018 .215 3075 ---- .228B ---- .228B .220 +.017 .203 7 3100 ---- .215B ---- .215B .207 +.015 .192 60 3125 ---- .203B ---- .203B .195 +.014 .181 7 3150 ---- .192B ---- .192B .185 +.014 .171 6 3175 ---- .181B ---- .181B .175 +.013 .162 13 3200 .164 .171B .164 .171B .165 +.011 2 .154 78 3225 ---- .162B ---- .162B .157 +.011 .146 1 3250 ---- .154B ---- .154B .149 +.010 .139 3275 ---- .146B ---- .146B .141 +.009 .132 1 3300 ---- .139B ---- .139B .134 +.008 .126 5 3325 ---- .132B ---- .132B .128 +.008 .120 2 3350 ---- .126B ---- .126B .122 +.008 .114 2 4 3375 ---- .119B ---- .119B .116 +.007 .109 3 3400 ---- .114B ---- .114B .111 +.007 .104 12 3425 .102 .109B .102 .102 .106 +.006 1 .100 3450 ---- .104B ---- .104B .102 +.006 .096 3475 ---- .099B ---- .099B .097 +.005 .092 27 3500 ---- .094B ---- .094B .093 +.005 .088 118 3525 ---- .090B ---- .090B .090 +.005 .085 21 3550 ---- .085B ---- .085B .086 +.005 .081 21 3575 ---- .082B ---- .082B .083 +.005 .078 3600 ---- .079B ---- .079B .080 +.004 .076 81 3625 ---- .075B ---- .075B .077 +.004 .073 3650 ---- .073B ---- .073B .074 +.004 .070 14 15 3675 ---- .070B ---- .070B .072 +.004 .068 32 SO NOV23 Silver Option CALL 1350 ---- ---- ---- ---- 11.154 +.290 10.864 1375 ---- ---- ---- ---- 10.904 +.290 10.614 1400 ---- ---- ---- ---- 10.654 +.290 10.364 1425 ---- ---- ---- ---- 10.404 +.290 10.114 1450 ---- ---- ---- ---- 10.154 +.290 9.864 1475 ---- ---- ---- ---- 9.904 +.290 9.614 1500 ---- ---- ---- ---- 9.654 +.290 9.364 1525 ---- ---- ---- ---- 9.404 +.290 9.114 1550 ---- ---- ---- ---- 9.154 +.290 8.864 1575 ---- ---- ---- ---- 8.904 +.290 8.614 1600 ---- ---- ---- ---- 8.654 +.290 8.364 1625 ---- ---- ---- ---- 8.404 +.290 8.114 1650 ---- ---- ---- ---- 8.154 +.290 7.864 1675 ---- ---- ---- ---- 7.904 +.289 7.615 1700 ---- ---- ---- ---- 7.656 +.288 7.368 1725 ---- ---- ---- ---- 7.408 +.287 7.121 1750 ---- ---- ---- ---- 7.162 +.286 6.876 1775 ---- ---- ---- ---- 6.917 +.285 6.632 1800 ---- ---- ---- ---- 6.673 +.283 6.390 1825 ---- ---- ---- ---- 6.431 +.282 6.149 1850 ---- ---- 5.841A 5.841A 6.190 +.280 5.910 1875 ---- 5.954B 5.604A 5.604A 5.950 +.278 5.672 1900 ---- 5.766B 5.370A 5.370A 5.713 +.276 5.437 1925 ---- 5.530B 5.138A 5.138A 5.478 +.274 5.204 1950 ---- 5.296B 4.909A 4.909A 5.245 +.271 4.974 1975 ---- 5.065B 4.683A 4.683A 5.014 +.268 4.746 2000 ---- 4.836B 4.460A 4.460A 4.787 +.265 1 4.522 2025 ---- 4.611B 4.241A 4.241A 4.562 +.260 4.302 2050 ---- 4.389B 4.026A 4.026A 4.341 +.256 4.085 2075 ---- 4.170B 3.816A 3.816A 4.124 +.251 3.873 2100 ---- 3.956B 3.611A 3.611A 3.911 +.245 3 3.666 6 6 2125 ---- 3.747B 3.410A 3.410A 3.703 +.239 3.464 2150 ---- 3.543B 3.218A 3.218A 3.501 +.234 3.267 2175 ---- 3.345B 3.030A 3.030A 3.303 +.226 3.077 2200 ---- 3.153B 2.849A 2.849A 3.112 +.218 2.894 2225 ---- 2.967B 2.676A 2.676A 2.928 +.210 2.718 2250 ---- 2.789B 2.509A 2.509A 2.751 +.202 2.549 2275 ---- 2.617B 2.350A 2.350A 2.580 +.193 2.387 1 2300 ---- 2.454B 2.188A 2.188A 2.417 +.184 32 2.233 4 3 2325 ---- 2.302B 2.045A 2.045A 2.262 +.176 2.086 2350 ---- 2.154B 1.910A 1.910A 2.114 +.166 1.948 3 2375 ---- 2.014B 1.783A 1.783A 1.974 +.157 1.817 2400 ---- 1.881B 1.663A 1.663A 1.842 +.148 1.694 2425 ---- 1.756B 1.550A 1.550A 1.718 +.140 1.578 2 2450 ---- 1.640B 1.444A 1.444A 1.601 +.131 32 1.470 2 3 2475 ---- 1.531B 1.346A 1.346A 1.492 +.123 1.369 2 2500 1.320 1.429B 1.255A 1.429B 1.390 +.115 1 1.275 2 2525 ---- 1.334B 1.171A 1.171A 1.296 +.109 1.187 2550 ---- 1.244B 1.092A 1.092A 1.208 +.102 1.106 2575 ---- 1.163B 1.019A 1.019A 1.127 +.096 1.031 3 2600 ---- 1.085B .952A .952A 1.052 +.090 .962 2625 ---- 1.014B .889A .889A .982 +.085 .897 2650 ---- .948B .833A .833A .918 +.080 .838 2675 ---- .888B .779A .779A .859 +.075 .784 2700 ---- .831B .730A .730A .804 +.071 .733 2 1 2725 ---- .779B .685A .685A .753 +.066 .687 2750 ---- .731B .643A .643A .706 +.062 .644 11 2775 ---- .686B ---- .686B .663 +.058 .605 2800 ---- .645B ---- .645B .623 +.055 .568 404 2825 ---- .606B ---- .606B .585 +.050 .535 2850 ---- .571B ---- .571B .551 +.047 .504 2875 ---- .538B ---- .538B .519 +.044 .475 2900 .501 .507B .501 .473A .489 +.040 6 .449 13 14 2925 ---- .479B ---- .479B .462 +.037 .425 2950 ---- .453B ---- .453B .437 +.035 .402 3 2975 ---- .428B ---- .428B .413 +.032 .381 3000 ---- .406B ---- .406B .392 +.031 .361 3025 ---- .384B ---- .384B .372 +.029 .343 3050 ---- .365B ---- .365B .353 +.027 .326 3075 ---- .346B ---- .346B .335 +.025 .310 3100 ---- .329B ---- .329B .319 +.023 3 .296 6 12 3125 ---- .313B ---- .313B .304 +.022 .282 3150 ---- .298B ---- .298B .289 +.020 1 .269 3175 ---- .284B ---- .284B .276 +.020 .256 3200 ---- .271B ---- .271B .263 +.018 .245 1 3225 ---- .259B ---- .259B .251 +.017 .234 3250 ---- .247B ---- .247B .240 +.016 .224 3275 ---- .236B ---- .236B .229 +.015 .214 1 3300 ---- .226B ---- .226B .219 +.014 .205 13 13 3325 ---- .216B ---- .216B .210 +.014 .196 3350 ---- .207B ---- .207B .201 +.013 .188 3375 ---- .198B ---- .198B .193 +.013 .180 3400 ---- .189B ---- .189B .185 +.012 .173 1 3425 ---- .182B ---- .182B .177 +.011 .166 3450 ---- .174B ---- .174B .170 +.010 .160 3475 ---- .167B ---- .167B .163 +.010 .153 3500 ---- .160B ---- .160B .157 +.009 .148 3525 ---- .154B ---- .154B .151 +.009 .142 3550 ---- .148B ---- .148B .146 +.009 .137 3575 ---- .143B ---- .143B .140 +.008 .132 3600 ---- .137B ---- .137B .136 +.008 .128 1 3625 ---- .132B ---- .132B .131 +.007 .124 3650 ---- .127B ---- .127B .126 +.006 .120 18 3675 ---- .122B ---- .122B .122 +.006 .116 1 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 17.404 +.290 17.114 750 ---- ---- ---- ---- 17.154 +.290 16.864 775 ---- ---- ---- ---- 16.904 +.290 16.614 800 ---- ---- ---- ---- 16.654 +.290 16.364 1 825 ---- ---- ---- ---- 16.404 +.290 16.114 850 ---- ---- ---- ---- 16.154 +.290 15.864 875 ---- ---- ---- ---- 15.904 +.290 15.614 900 ---- ---- ---- ---- 15.654 +.290 15.364 925 ---- ---- ---- ---- 15.404 +.290 15.114 950 ---- ---- ---- ---- 15.154 +.290 14.864 975 ---- ---- ---- ---- 14.904 +.290 14.614 1000 ---- ---- ---- ---- 14.654 +.290 14.364 1025 ---- ---- ---- ---- 14.404 +.290 14.114 1050 ---- ---- ---- ---- 14.154 +.290 13.864 1075 ---- ---- ---- ---- 13.904 +.290 13.614 1100 ---- ---- ---- ---- 13.654 +.290 13.364 1125 ---- ---- ---- ---- 13.404 +.290 13.114 1150 ---- ---- ---- ---- 13.154 +.290 12.864 1175 ---- ---- ---- ---- 12.904 +.290 12.614 1200 ---- ---- ---- ---- 12.654 +.290 12.364 1225 ---- ---- ---- ---- 12.404 +.290 12.114 1250 ---- ---- ---- ---- 12.154 +.290 11.864 1275 ---- ---- ---- ---- 11.904 +.290 11.614 1300 ---- ---- ---- ---- 11.654 +.290 11.364 1325 ---- ---- ---- ---- 11.404 +.290 11.114 1350 ---- ---- ---- ---- 11.154 +.290 10.864 1375 ---- ---- ---- ---- 10.904 +.290 10.614 1400 ---- ---- ---- ---- 10.654 +.290 10.364 1425 ---- ---- ---- ---- 10.404 +.290 10.114 1450 ---- ---- ---- ---- 10.154 +.290 9.864 1475 ---- ---- ---- ---- 9.904 +.290 9.614 1500 ---- ---- ---- ---- 9.654 +.290 9.364 4 1525 ---- ---- ---- ---- 9.404 +.290 9.114 1550 ---- ---- ---- ---- 9.154 +.290 8.864 1575 ---- ---- ---- ---- 8.904 +.290 8.614 1600 ---- ---- ---- ---- 8.654 +.290 8.364 1625 ---- ---- ---- ---- 8.404 +.289 8.115 1650 ---- ---- ---- ---- 8.156 +.289 7.867 1675 ---- ---- ---- ---- 7.909 +.288 7.621 1700 ---- ---- ---- ---- 7.662 +.286 7.376 15 1725 ---- ---- ---- ---- 7.418 +.286 7.132 1750 ---- ---- ---- ---- 7.174 +.284 6.890 28 1775 ---- ---- ---- ---- 6.932 +.283 6.649 19 1800 ---- ---- 6.347A 6.347A 6.692 +.281 6.411 12 1825 ---- 6.486B 6.111A 6.111A 6.453 +.279 6.174 1850 ---- 6.265B 5.878A 5.878A 6.216 +.276 5.940 6 1875 ---- 6.030B 5.646A 5.646A 5.981 +.274 5.707 2 1900 ---- 5.796B 5.418A 5.418A 5.749 +.271 5.478 3 1925 ---- 5.566B 5.192A 5.192A 5.519 +.268 5.251 2 1950 ---- 5.337B 4.969A 4.969A 5.292 +.265 5.027 4 1975 ---- 5.112B 4.750A 4.750A 5.067 +.260 4.807 2000 ---- 4.890B 4.534A 4.534A 4.846 +.256 4.590 17 2025 ---- 4.671B 4.322A 4.322A 4.629 +.252 4.377 2050 ---- 4.456B 4.117A 4.117A 4.416 +.247 4.169 2075 ---- 4.246B 3.916A 3.916A 4.207 +.242 3.965 2100 ---- 4.041B 3.718A 3.718A 4.002 +.235 3.767 6 2125 ---- 3.840B 3.529A 3.529A 3.803 +.229 3.574 100 2150 ---- 3.645B 3.343A 3.343A 3.610 +.224 3.386 2175 ---- 3.457B 3.166A 3.166A 3.422 +.217 3.205 60 2200 ---- 3.273B 2.993A 2.993A 3.240 +.210 3.030 8 12 2225 ---- 3.097B 2.829A 2.829A 3.065 +.203 2.862 2250 ---- 2.929B 2.671A 2.671A 2.896 +.195 2.701 16 2275 ---- 2.766B 2.502A 2.502A 2.734 +.188 2.546 227 2300 ---- 2.619B 2.358A 2.358A 2.579 +.180 2.399 4 65 2325 ---- 2.465B 2.221A 2.221A 2.430 +.171 2.259 75 2350 ---- 2.328B 2.092A 2.092A 2.289 +.163 2.126 1 12 2375 ---- 2.195B 1.971A 1.971A 2.154 +.154 2.000 2 15 2400 ---- 2.068B 1.854A 1.854A 2.027 +.146 1.881 2 233 2425 1.926 1.948B 1.744A 1.841A 1.906 +.138 9 1.768 4 19 2450 ---- 1.832B 1.640A 1.640A 1.793 +.131 1.662 128 2475 ---- 1.725B 1.543A 1.543A 1.686 +.124 15 1.562 29 2500 1.444 1.624B 1.444 1.607B 1.586 +.117 17 1.469 5 380 2525 ---- 1.529B 1.365A 1.365A 1.492 +.111 1.381 9 2550 ---- 1.441B 1.285A 1.285A 1.404 +.106 1.298 5 131 2575 ---- 1.356B 1.210A 1.210A 1.321 +.100 1.221 140 2600 ---- 1.279B 1.141A 1.141A 1.245 +.096 1.149 430 2625 ---- 1.207B 1.076A 1.076A 1.173 +.091 1.082 326 2650 ---- 1.139B 1.016A 1.016A 1.106 +.086 1.020 2 238 2675 ---- 1.074B .959A .959A 1.044 +.082 .962 1 2700 ---- 1.015B .906A .906A .986 +.079 .907 764 2725 ---- .960B ---- .960B .932 +.075 .857 2 2750 ---- .907B ---- .907B .881 +.071 .810 1 95 2775 ---- .859B ---- .859B .834 +.067 .767 7 7 2800 .724 .814B .724 .779B .790 +.064 13 .726 9 791 2825 ---- .771B ---- .771B .749 +.060 .689 14 277 2850 ---- .732B ---- .732B .711 +.058 21 .653 34 2875 ---- .695B ---- .695B .675 +.054 .621 210 2900 ---- .660B ---- .660B .641 +.051 .590 275 2925 ---- .628B ---- .628B .609 +.048 .561 282 2950 ---- .597B ---- .597B .580 +.045 .535 3 9 2975 ---- .569B ---- .569B .552 +.043 .509 5 3000 .513 .542B .513 .542B .526 +.040 2 .486 13 3653 3025 ---- .517B ---- .517B .501 +.037 .464 35 3050 ---- .493B ---- .493B .479 +.036 .443 4 26 3075 ---- .471B ---- .471B .457 +.034 .423 151 3100 ---- .450B ---- .450B .437 +.032 .405 299 3125 ---- .431B ---- .431B .418 +.030 .388 5 3150 ---- .413B ---- .413B .400 +.029 .371 11 3175 ---- .395B ---- .395B .383 +.027 .356 2 3200 ---- .379B ---- .379B .368 +.027 .341 2 463 3225 ---- .363B ---- .363B .353 +.025 .328 3250 ---- .348B ---- .348B .339 +.024 .315 141 3275 ---- .334B ---- .334B .325 +.023 .302 3300 ---- .321B ---- .321B .313 +.022 .291 1 77 3325 ---- .309B ---- .309B .301 +.021 .280 1 3350 ---- .298B ---- .298B .289 +.020 .269 80 3375 ---- .286B ---- .286B .279 +.020 .259 3400 ---- .276B ---- .276B .268 +.018 2 .250 1 8 3425 ---- .265B ---- .265B .259 +.018 .241 3450 ---- .256B ---- .256B .249 +.017 .232 10 3475 ---- .246B ---- .246B .241 +.017 .224 1 3500 ---- .239B ---- .239B .232 +.015 .217 1 2666 3525 ---- .229B ---- .229B .224 +.015 .209 3550 ---- .221B ---- .221B .216 +.014 1 .202 2 3575 ---- .214B ---- .214B .209 +.014 .195 3600 ---- .206B ---- .206B .202 +.013 .189 144 3625 ---- .200B ---- .200B .195 +.012 .183 5 3650 ---- .193B ---- .193B .189 +.012 .177 2 3675 ---- .186B ---- .186B .183 +.012 .171 3700 ---- .181B ---- .181B .177 +.011 .166 77 3725 ---- .175B ---- .175B .171 +.011 .160 5 3750 ---- .169B ---- .169B .166 +.011 .155 4 3775 ---- .164B ---- .164B .161 +.010 .151 2 3800 ---- .158B ---- .158B .156 +.010 .146 2 3825 ---- .153B ---- .153B .151 +.009 .142 2 3850 ---- .149B ---- .149B .147 +.010 .137 3 3875 ---- .144B ---- .144B .142 +.009 .133 3900 ---- .140B ---- .140B .138 +.009 .129 1 3925 ---- .136B ---- .136B .134 +.008 .126 1 3950 ---- .132B ---- .132B .130 +.008 .122 11 3975 ---- .128B ---- .128B .127 +.008 .119 4000 .124 .124 .124 .124 .123 +.008 5 .115 1983 4025 ---- .119B ---- .119B .120 +.008 .112 4050 ---- .116B ---- .116B .117 +.008 .109 4075 ---- .113B ---- .113B .113 +.007 .106 4500 ---- ---- ---- ---- .076 +.005 3 .071 143 5000 ---- ---- ---- ---- .052 +.003 .049 1889 6000 ---- ---- ---- ---- .030 +.001 .029 351 7000 ---- ---- ---- ---- .021 +.001 .020 22 7500 ---- ---- ---- ---- .019 +.001 .018 55 8000 ---- ---- ---- ---- .016 .000 .016 9000 ---- ---- ---- ---- .014 .000 .014 5 10000 ---- ---- ---- ---- .012 .000 .012 102 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.987 +.288 13.699 1125 ---- ---- ---- ---- 13.737 +.288 13.449 1150 ---- ---- ---- ---- 13.487 +.288 13.199 1175 ---- ---- ---- ---- 13.237 +.288 12.949 1200 ---- ---- ---- ---- 12.987 +.288 12.699 1225 ---- ---- ---- ---- 12.737 +.288 12.449 1250 ---- ---- ---- ---- 12.487 +.288 12.199 1275 ---- ---- ---- ---- 12.237 +.288 11.949 1300 ---- ---- ---- ---- 11.987 +.288 11.699 1325 ---- ---- ---- ---- 11.737 +.288 11.449 1350 ---- ---- ---- ---- 11.487 +.288 11.199 1375 ---- ---- ---- ---- 11.237 +.288 10.949 1400 ---- ---- ---- ---- 10.987 +.288 10.699 1425 ---- ---- ---- ---- 10.737 +.288 10.449 1450 ---- ---- ---- ---- 10.487 +.288 10.199 1475 ---- ---- ---- ---- 10.237 +.288 9.949 1500 ---- ---- ---- ---- 9.987 +.288 9.699 1525 ---- ---- ---- ---- 9.737 +.288 9.449 1550 ---- ---- ---- ---- 9.487 +.286 9.201 1575 ---- ---- ---- ---- 9.239 +.285 8.954 1600 ---- ---- ---- ---- 8.993 +.284 8.709 1625 ---- ---- ---- ---- 8.748 +.283 8.465 1650 ---- ---- ---- ---- 8.504 +.281 8.223 2 1675 ---- ---- ---- ---- 8.263 +.280 7.983 3 1700 ---- ---- ---- ---- 8.023 +.278 7.745 1725 ---- 7.704B 7.448A 7.448A 7.785 +.276 7.509 10 10 1750 ---- 7.596B 7.215A 7.215A 7.550 +.274 7.276 7 7 1775 ---- 7.361B 6.984A 6.984A 7.316 +.272 7.044 1800 ---- 7.129B 6.757A 6.757A 7.085 +.269 6.816 1825 ---- 6.900B 6.532A 6.532A 6.857 +.267 6.590 1850 ---- 6.673B 6.309A 6.309A 6.631 +.265 6.366 1875 ---- 6.448B 6.090A 6.090A 6.408 +.262 6.146 1900 ---- 6.227B 5.874A 5.874A 6.187 +.258 5.929 1925 ---- 6.009B 5.662A 5.662A 5.970 +.255 5.715 1950 ---- 5.794B 5.453A 5.453A 5.757 +.252 5.505 1975 ---- 5.583B 5.248A 5.248A 5.546 +.247 5.299 2000 ---- 5.376B 5.048A 5.048A 5.340 +.244 5.096 2025 ---- 5.173B 4.851A 4.851A 5.137 +.239 4.898 2050 ---- 4.973B 4.660A 4.660A 4.939 +.235 4.704 2075 ---- 4.777B 4.473A 4.473A 4.745 +.230 4.515 2100 ---- 4.586B 4.290A 4.290A 4.555 +.225 4.330 2125 ---- 4.401B 4.113A 4.113A 4.370 +.220 4.150 2150 ---- 4.220B 3.940A 3.940A 4.190 +.214 3.976 2175 ---- 4.044B 3.774A 3.774A 4.015 +.208 3.807 2200 ---- 3.873B 3.612A 3.612A 3.845 +.202 3.643 2225 ---- 3.711B 3.456A 3.456A 3.680 +.196 3.484 2250 ---- 3.549B 3.306A 3.306A 3.521 +.190 3.331 2275 ---- 3.395B 3.161A 3.161A 3.367 +.184 3.183 2300 ---- 3.250B 3.021A 3.021A 3.219 +.179 3.040 26 2325 ---- 3.104B 2.887A 2.887A 3.076 +.173 2.903 1 2350 ---- 2.967B 2.759A 2.759A 2.939 +.167 2.772 2375 ---- 2.838B 2.636A 2.636A 2.807 +.162 2.645 2400 ---- 2.709B 2.519A 2.519A 2.681 +.156 2.525 1 91 2425 ---- 2.590B 2.406A 2.406A 2.561 +.151 2.410 1 2450 ---- 2.474B ---- 2.474B 2.446 +.146 2.300 1 2475 ---- 2.364B ---- 2.364B 2.336 +.140 2.196 2500 ---- 2.259B ---- 2.259B 2.232 +.135 2.097 1 28 2525 ---- 2.159B ---- 2.159B 2.133 +.130 2.003 28 2550 ---- 2.064B ---- 2.064B 2.039 +.125 1.914 2575 ---- 1.973B ---- 1.973B 1.950 +.120 1.830 2600 ---- 1.888B ---- 1.888B 1.865 +.115 1.750 1 226 2625 ---- 1.806B ---- 1.806B 1.785 +.110 1.675 2650 ---- 1.729B ---- 1.729B 1.709 +.105 1.604 120 2675 ---- 1.656B ---- 1.656B 1.637 +.101 1.536 2700 ---- 1.587B ---- 1.587B 1.569 +.096 1.473 8 2725 ---- 1.521B ---- 1.521B 1.504 +.092 1.412 2 2750 ---- 1.459B ---- 1.459B 1.443 +.088 1.355 1 2775 ---- 1.400B ---- 1.400B 1.385 +.085 1.300 1 2800 ---- 1.344B ---- 1.344B 1.330 +.081 1.249 1 102 2825 ---- 1.291B ---- 1.291B 1.278 +.078 1.200 2850 ---- 1.241B ---- 1.241B 1.228 +.075 1.153 2875 ---- 1.193B ---- 1.193B 1.181 +.072 1.109 2900 ---- 1.147B ---- 1.147B 1.136 +.069 1.067 227 2925 ---- 1.104B ---- 1.104B 1.094 +.067 1.027 2950 ---- 1.067B ---- 1.067B 1.053 +.064 .989 2975 ---- 1.028B ---- 1.028B 1.015 +.062 .953 10 3000 ---- .990B ---- .990B .978 +.059 .919 2 53 3025 ---- .955B ---- .955B .943 +.057 .886 3050 ---- .921B ---- .921B .910 +.055 .855 3075 ---- .888B ---- .888B .878 +.053 .825 3100 ---- .857B ---- .857B .847 +.051 .796 1 1 3125 ---- .828B ---- .828B .818 +.049 .769 3150 ---- .800B ---- .800B .790 +.048 .742 3175 ---- .773B ---- .773B .764 +.047 .717 3200 ---- .747B ---- .747B .739 +.045 .694 1 3225 ---- .722B ---- .722B .714 +.043 .671 3250 ---- .699B ---- .699B .691 +.042 .649 3275 ---- .676B ---- .676B .669 +.041 .628 3300 ---- .655B ---- .655B .648 +.039 .609 91 3325 ---- .634B ---- .634B .628 +.038 .590 3350 ---- .614B ---- .614B .608 +.037 .571 8 3375 ---- .595B ---- .595B .590 +.036 .554 9 3400 ---- .577B ---- .577B .572 +.034 .538 159 3425 ---- .559B ---- .559B .555 +.033 .522 3450 ---- .543B ---- .543B .539 +.033 .506 3475 ---- .527B ---- .527B .523 +.031 .492 10 3500 ---- .511B ---- .511B .508 +.030 .478 1770 3525 ---- .496B ---- .496B .494 +.030 .464 3550 ---- .482B ---- .482B .480 +.029 .451 3575 ---- .468B ---- .468B .467 +.028 .439 3600 ---- .455B ---- .455B .454 +.027 .427 1 3625 ---- .442B ---- .442B .442 +.027 .415 10 3650 ---- .430B ---- .430B .430 +.026 .404 10 3675 ---- .418B ---- .418B .418 +.025 .393 3700 ---- .407B ---- .407B .407 +.024 .383 14 4000 .299 .299 .299 .299 .302 +.019 1 .283 18 1704 5000 .127 .127 .127 .127 .142 +.009 1 .133 52 7000 ---- ---- ---- ---- .056 +.002 .054 10000 ---- ---- ---- ---- .026 .000 .026 1 SO MAY24 Silver Option CALL 1400 ---- ---- ---- ---- 11.206 +.287 10.919 1425 ---- ---- ---- ---- 10.956 +.287 10.669 1450 ---- ---- ---- ---- 10.706 +.287 10.419 1475 ---- ---- ---- ---- 10.456 +.287 10.169 1500 ---- ---- ---- ---- 10.206 +.286 9.920 1525 ---- ---- ---- ---- 9.957 +.284 9.673 1550 ---- ---- ---- ---- 9.710 +.282 9.428 1575 ---- ---- ---- ---- 9.465 +.279 9.186 1600 ---- ---- ---- ---- 9.223 +.278 8.945 1625 ---- ---- ---- ---- 8.982 +.275 8.707 1650 ---- ---- ---- ---- 8.744 +.273 8.471 1675 ---- ---- ---- ---- 8.508 +.271 8.237 1700 ---- ---- ---- ---- 8.274 +.269 8.005 1725 ---- ---- ---- ---- 8.042 +.266 7.776 1750 ---- ---- ---- ---- 7.813 +.264 7.549 1775 ---- ---- ---- ---- 7.585 +.261 7.324 1800 ---- ---- ---- ---- 7.361 +.259 7.102 1825 ---- ---- ---- ---- 7.139 +.256 6.883 1850 ---- ---- ---- ---- 6.919 +.253 6.666 1875 ---- ---- ---- ---- 6.703 +.250 6.453 1900 ---- ---- ---- ---- 6.490 +.247 6.243 1925 ---- ---- ---- ---- 6.280 +.244 6.036 1950 ---- ---- ---- ---- 6.074 +.241 5.833 1975 ---- ---- ---- ---- 5.871 +.238 5.633 2000 ---- ---- ---- ---- 5.673 +.235 5.438 2025 ---- ---- ---- ---- 5.478 +.231 5.247 2050 ---- ---- ---- ---- 5.288 +.227 5.061 2075 ---- ---- ---- ---- 5.102 +.224 4.878 2100 ---- ---- ---- ---- 4.920 +.219 4.701 2125 ---- ---- ---- ---- 4.743 +.215 4.528 2150 ---- ---- ---- ---- 4.571 +.211 4.360 2175 ---- ---- ---- ---- 4.404 +.207 4.197 2200 ---- ---- ---- ---- 4.242 +.203 4.039 2225 ---- ---- ---- ---- 4.085 +.198 3.887 2250 ---- ---- ---- ---- 3.934 +.195 3.739 2275 ---- ---- ---- ---- 3.787 +.190 3.597 2300 ---- ---- ---- ---- 3.645 +.185 3.460 2325 ---- ---- ---- ---- 3.509 +.181 3.328 2350 ---- ---- ---- ---- 3.377 +.176 3.201 2375 ---- ---- ---- ---- 3.251 +.173 3.078 2400 ---- ---- ---- ---- 3.129 +.168 2.961 2425 ---- ---- ---- ---- 3.012 +.163 2.849 2450 ---- ---- ---- ---- 2.900 +.159 2.741 2475 ---- ---- ---- ---- 2.792 +.155 2.637 2500 ---- ---- ---- ---- 2.689 +.151 2.538 2525 ---- ---- ---- ---- 2.590 +.147 2.443 2550 ---- ---- ---- ---- 2.495 +.143 2.352 2575 ---- ---- ---- ---- 2.404 +.139 2.265 2600 ---- ---- ---- ---- 2.317 +.135 2.182 2625 ---- ---- ---- ---- 2.234 +.132 2.102 2650 ---- ---- ---- ---- 2.154 +.128 2.026 2675 ---- ---- ---- ---- 2.078 +.124 1.954 2700 ---- ---- ---- ---- 2.005 +.121 1.884 2725 ---- ---- ---- ---- 1.935 +.117 1.818 2750 ---- ---- ---- ---- 1.868 +.113 1.755 2775 ---- ---- ---- ---- 1.805 +.111 1.694 2800 ---- ---- ---- ---- 1.744 +.108 1.636 2825 ---- ---- ---- ---- 1.685 +.104 1.581 2850 ---- ---- ---- ---- 1.629 +.101 1.528 2875 ---- ---- ---- ---- 1.575 +.098 1.477 2900 ---- ---- ---- ---- 1.524 +.096 1.428 2925 ---- ---- ---- ---- 1.474 +.093 1.381 2950 ---- ---- ---- ---- 1.426 +.090 1.336 2975 ---- ---- ---- ---- 1.380 +.088 1.292 3000 ---- ---- ---- ---- 1.335 +.085 1.250 165 3025 ---- ---- ---- ---- 1.292 +.083 1.209 3050 ---- ---- ---- ---- 1.251 +.081 1.170 3075 ---- ---- ---- ---- 1.210 +.078 1.132 3100 ---- ---- ---- ---- 1.172 +.076 1.096 3125 ---- ---- ---- ---- 1.135 +.074 1.061 3150 ---- ---- ---- ---- 1.100 +.072 1.028 3175 ---- ---- ---- ---- 1.066 +.069 .997 3200 ---- ---- ---- ---- 1.035 +.068 .967 3225 ---- ---- ---- ---- 1.005 +.066 .939 3250 ---- ---- ---- ---- .977 +.065 .912 3275 ---- ---- ---- ---- .950 +.062 .888 3300 ---- ---- ---- ---- .926 +.061 .865 55 3325 ---- ---- ---- ---- .904 +.060 .844 3350 ---- ---- ---- ---- .883 +.058 .825 3375 ---- ---- ---- ---- .864 +.057 .807 3400 ---- ---- ---- ---- .846 +.056 .790 3425 ---- ---- ---- ---- .829 +.054 .775 3450 ---- ---- ---- ---- .814 +.053 .761 3475 ---- ---- ---- ---- .800 +.052 .748 3500 ---- ---- ---- ---- .787 +.052 .735 3525 ---- ---- ---- ---- .774 +.050 .724 3550 ---- ---- ---- ---- .762 +.049 .713 3575 ---- ---- ---- ---- .751 +.048 .703 3600 ---- ---- ---- ---- .740 +.047 .693 3625 ---- ---- ---- ---- .730 +.047 .683 3650 ---- ---- ---- ---- .720 +.046 .674 3675 ---- ---- ---- ---- .711 +.045 .666 3700 ---- ---- ---- ---- .702 +.045 .657 3725 ---- ---- ---- ---- .694 +.044 .650 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 18.182 +.283 17.899 750 ---- ---- ---- ---- 17.932 +.283 17.649 775 ---- ---- ---- ---- 17.682 +.283 17.399 800 ---- ---- ---- ---- 17.432 +.283 17.149 825 ---- ---- ---- ---- 17.182 +.283 16.899 850 ---- ---- ---- ---- 16.932 +.283 16.649 875 ---- ---- ---- ---- 16.682 +.283 16.399 900 ---- ---- ---- ---- 16.432 +.283 16.149 925 ---- ---- ---- ---- 16.182 +.283 15.899 950 ---- ---- ---- ---- 15.932 +.283 15.649 975 ---- ---- ---- ---- 15.682 +.283 15.399 1000 ---- ---- ---- ---- 15.432 +.283 15.149 1025 ---- ---- ---- ---- 15.182 +.283 14.899 1050 ---- ---- ---- ---- 14.932 +.283 14.649 1075 ---- ---- ---- ---- 14.682 +.283 14.399 1100 ---- ---- ---- ---- 14.432 +.283 14.149 1125 ---- ---- ---- ---- 14.182 +.283 13.899 1150 ---- ---- ---- ---- 13.932 +.283 13.649 1175 ---- ---- ---- ---- 13.682 +.283 13.399 1200 ---- ---- ---- ---- 13.432 +.283 13.149 1225 ---- ---- ---- ---- 13.182 +.283 12.899 1250 ---- ---- ---- ---- 12.932 +.283 12.649 1275 ---- ---- ---- ---- 12.682 +.283 12.399 1300 ---- ---- ---- ---- 12.432 +.283 12.149 1325 ---- ---- ---- ---- 12.182 +.283 11.899 1350 ---- ---- ---- ---- 11.932 +.283 11.649 1375 ---- ---- ---- ---- 11.682 +.283 11.399 1400 ---- ---- ---- ---- 11.432 +.283 11.149 1425 ---- ---- ---- ---- 11.182 +.283 10.899 1450 ---- ---- ---- ---- 10.932 +.282 10.650 1475 ---- ---- ---- ---- 10.683 +.279 10.404 1500 ---- ---- ---- ---- 10.436 +.277 10.159 1525 ---- ---- ---- ---- 10.191 +.276 9.915 1550 ---- ---- ---- ---- 9.948 +.274 9.674 1575 ---- ---- ---- ---- 9.707 +.272 9.435 1600 ---- ---- ---- ---- 9.467 +.269 9.198 1625 ---- ---- ---- ---- 9.230 +.267 8.963 1650 ---- ---- ---- ---- 8.996 +.266 8.730 1675 ---- ---- ---- ---- 8.763 +.263 8.500 1700 ---- ---- ---- ---- 8.534 +.261 8.273 1725 ---- ---- ---- ---- 8.306 +.258 8.048 1750 ---- ---- ---- ---- 8.082 +.256 7.826 1775 ---- ---- ---- ---- 7.860 +.253 7.607 1800 ---- ---- ---- ---- 7.641 +.251 7.390 1825 ---- ---- ---- ---- 7.425 +.248 7.177 1850 ---- ---- ---- ---- 7.212 +.245 6.967 1875 ---- ---- ---- ---- 7.003 +.242 6.761 1900 ---- ---- ---- ---- 6.797 +.239 6.558 1925 ---- ---- ---- ---- 6.595 +.237 6.358 1950 ---- ---- ---- ---- 6.396 +.233 6.163 1975 ---- ---- ---- ---- 6.201 +.230 5.971 2000 ---- ---- ---- ---- 6.010 +.226 5.784 2025 ---- ---- ---- ---- 5.823 +.223 5.600 2050 ---- ---- ---- ---- 5.641 +.220 5.421 2075 ---- ---- ---- ---- 5.462 +.217 5.245 2100 ---- ---- ---- ---- 5.288 +.213 5.075 2125 ---- ---- ---- ---- 5.118 +.210 4.908 2150 ---- ---- ---- ---- 4.952 +.206 4.746 2175 ---- ---- ---- ---- 4.791 +.202 4.589 2200 ---- ---- ---- ---- 4.634 +.198 4.436 2225 ---- ---- ---- ---- 4.481 +.194 4.287 2250 ---- ---- ---- ---- 4.333 +.190 4.143 2275 ---- ---- ---- ---- 4.190 +.187 4.003 2300 ---- ---- ---- ---- 4.050 +.183 3.867 2325 ---- ---- ---- ---- 3.915 +.179 3.736 2350 ---- ---- ---- ---- 3.785 +.176 3.609 2375 ---- ---- ---- ---- 3.659 +.172 3.487 2400 ---- ---- ---- ---- 3.537 +.168 3.369 83 2425 ---- ---- ---- ---- 3.419 +.164 3.255 2450 ---- ---- ---- ---- 3.305 +.160 3.145 2475 ---- ---- ---- ---- 3.195 +.156 3.039 2500 ---- ---- ---- ---- 3.090 +.153 2.937 2525 ---- ---- ---- ---- 2.988 +.149 2.839 2550 ---- ---- ---- ---- 2.890 +.145 2.745 2575 ---- ---- ---- ---- 2.796 +.142 2.654 2600 ---- ---- ---- ---- 2.705 +.138 2.567 2625 ---- ---- ---- ---- 2.618 +.135 2.483 12 2650 ---- ---- ---- ---- 2.534 +.132 2.402 1 2675 ---- ---- ---- ---- 2.454 +.129 2.325 2700 ---- ---- ---- ---- 2.377 +.126 2.251 5 2725 ---- ---- ---- ---- 2.302 +.122 2.180 2750 ---- ---- ---- ---- 2.231 +.119 2.112 2775 ---- ---- ---- ---- 2.163 +.117 2.046 2800 ---- ---- ---- ---- 2.097 +.113 1.984 93 2825 ---- ---- ---- ---- 2.034 +.111 1.923 2850 ---- ---- ---- ---- 1.973 +.108 1.865 2875 ---- ---- ---- ---- 1.915 +.105 1.810 2900 ---- ---- ---- ---- 1.859 +.103 1.756 2925 ---- ---- ---- ---- 1.805 +.100 1.705 2950 ---- ---- ---- ---- 1.754 +.098 1.656 2975 ---- ---- ---- ---- 1.704 +.095 1.609 3000 ---- ---- ---- ---- 1.656 +.093 1.563 1855 3025 ---- ---- ---- ---- 1.610 +.090 1.520 3050 ---- ---- ---- ---- 1.566 +.089 1.477 3075 ---- ---- ---- ---- 1.523 +.086 1.437 3100 ---- ---- ---- ---- 1.482 +.084 1.398 11 3125 ---- ---- ---- ---- 1.443 +.083 1.360 3150 ---- ---- ---- ---- 1.405 +.081 1.324 3175 ---- ---- ---- ---- 1.368 +.079 1.289 3200 ---- ---- ---- ---- 1.332 +.076 1.256 3225 ---- ---- ---- ---- 1.298 +.074 1.224 3250 ---- ---- ---- ---- 1.266 +.074 1.192 3275 ---- ---- ---- ---- 1.234 +.072 1.162 3300 ---- ---- ---- ---- 1.203 +.070 1.133 3325 ---- ---- ---- ---- 1.174 +.068 1.106 3350 ---- ---- ---- ---- 1.145 +.066 1.079 3375 ---- ---- ---- ---- 1.118 +.065 1.053 3400 ---- ---- ---- ---- 1.091 +.063 1.028 3425 ---- ---- ---- ---- 1.066 +.063 1.003 3450 ---- ---- ---- ---- 1.041 +.061 .980 3475 ---- ---- ---- ---- 1.017 +.059 .958 3500 ---- ---- ---- ---- .994 +.058 .936 1957 3525 ---- ---- ---- ---- .972 +.057 .915 3550 ---- ---- ---- ---- .951 +.056 .895 3575 ---- ---- ---- ---- .930 +.055 .875 3600 ---- ---- ---- ---- .910 +.054 .856 3625 ---- ---- ---- ---- .891 +.053 .838 3650 ---- ---- ---- ---- .872 +.051 .821 3675 ---- ---- ---- ---- .854 +.050 .804 3700 ---- ---- ---- ---- .837 +.050 .787 3725 ---- ---- ---- ---- .820 +.048 .772 3750 ---- ---- ---- ---- .804 +.048 .756 3775 ---- ---- ---- ---- .788 +.046 .742 3800 ---- ---- ---- ---- .773 +.046 .727 3825 ---- ---- ---- ---- .758 +.044 .714 3850 ---- ---- ---- ---- .744 +.044 .700 3875 ---- ---- ---- ---- .731 +.043 .688 3900 ---- ---- ---- ---- .717 +.042 .675 3925 ---- ---- ---- ---- .705 +.042 .663 3950 ---- ---- ---- ---- .692 +.041 .651 3975 ---- ---- ---- ---- .680 +.040 .640 4000 ---- ---- ---- ---- .669 +.040 .629 4025 ---- ---- ---- ---- .657 +.038 .619 4050 ---- ---- ---- ---- .647 +.039 .608 4075 ---- ---- ---- ---- .636 +.037 .599 4100 ---- ---- ---- ---- .626 +.037 .589 4700 ---- ---- ---- ---- .451 +.026 .425 4900 ---- ---- ---- ---- .413 +.024 .389 5000 ---- ---- ---- ---- .396 +.022 .374 200 7000 ---- ---- ---- ---- .221 +.012 .209 100 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 18.647 +.288 18.359 750 ---- ---- ---- ---- 18.397 +.288 18.109 775 ---- ---- ---- ---- 18.147 +.288 17.859 800 ---- ---- ---- ---- 17.897 +.288 17.609 825 ---- ---- ---- ---- 17.647 +.288 17.359 850 ---- ---- ---- ---- 17.397 +.288 17.109 875 ---- ---- ---- ---- 17.147 +.288 16.859 900 ---- ---- ---- ---- 16.897 +.288 16.609 925 ---- ---- ---- ---- 16.647 +.288 16.359 950 ---- ---- ---- ---- 16.397 +.288 16.109 975 ---- ---- ---- ---- 16.147 +.288 15.859 1000 ---- ---- ---- ---- 15.897 +.288 15.609 1025 ---- ---- ---- ---- 15.647 +.288 15.359 1050 ---- ---- ---- ---- 15.397 +.288 15.109 1075 ---- ---- ---- ---- 15.147 +.288 14.859 1100 ---- ---- ---- ---- 14.897 +.288 14.609 1125 ---- ---- ---- ---- 14.647 +.288 14.359 1150 ---- ---- ---- ---- 14.397 +.288 14.109 1175 ---- ---- ---- ---- 14.147 +.288 13.859 1200 ---- ---- ---- ---- 13.897 +.288 13.609 1225 ---- ---- ---- ---- 13.647 +.288 13.359 1250 ---- ---- ---- ---- 13.397 +.288 13.109 1275 ---- ---- ---- ---- 13.147 +.288 12.859 1300 ---- ---- ---- ---- 12.897 +.286 12.611 1325 ---- ---- ---- ---- 12.648 +.284 12.364 1350 ---- ---- ---- ---- 12.401 +.282 12.119 1375 ---- ---- ---- ---- 12.156 +.281 11.875 1400 ---- ---- ---- ---- 11.912 +.279 11.633 1425 ---- ---- ---- ---- 11.670 +.277 11.393 1450 ---- ---- ---- ---- 11.429 +.275 11.154 1475 ---- ---- ---- ---- 11.190 +.273 10.917 1500 ---- ---- ---- ---- 10.952 +.271 10.681 1525 ---- ---- ---- ---- 10.716 +.269 10.447 1550 ---- ---- ---- ---- 10.481 +.267 10.214 1575 ---- ---- ---- ---- 10.248 +.265 9.983 1600 ---- ---- ---- ---- 10.017 +.263 9.754 1625 ---- ---- ---- ---- 9.788 +.262 9.526 1650 ---- ---- ---- ---- 9.560 +.259 9.301 1675 ---- ---- ---- ---- 9.335 +.257 9.078 1700 ---- ---- ---- ---- 9.112 +.255 8.857 1725 ---- ---- ---- ---- 8.891 +.253 8.638 1750 ---- ---- ---- ---- 8.673 +.251 8.422 1775 ---- ---- ---- ---- 8.457 +.248 8.209 1800 ---- ---- ---- ---- 8.244 +.246 7.998 1825 ---- ---- ---- ---- 8.034 +.243 7.791 1850 ---- ---- ---- ---- 7.827 +.241 7.586 1875 ---- ---- ---- ---- 7.623 +.239 7.384 1900 ---- ---- ---- ---- 7.422 +.236 7.186 1925 ---- ---- ---- ---- 7.224 +.233 6.991 1950 ---- ---- ---- ---- 7.029 +.230 6.799 1975 ---- ---- ---- ---- 6.838 +.228 6.610 2000 ---- ---- ---- ---- 6.650 +.225 6.425 2025 ---- ---- ---- ---- 6.466 +.222 6.244 2050 ---- ---- ---- ---- 6.285 +.219 6.066 2075 ---- ---- ---- ---- 6.108 +.216 5.892 2100 ---- ---- ---- ---- 5.935 +.213 5.722 2125 ---- ---- ---- ---- 5.766 +.210 5.556 2150 ---- ---- ---- ---- 5.601 +.206 5.395 2175 ---- ---- ---- ---- 5.440 +.203 5.237 2200 ---- ---- ---- ---- 5.284 +.200 5.084 2225 ---- ---- ---- ---- 5.132 +.197 4.935 2250 ---- ---- ---- ---- 4.984 +.193 4.791 2275 ---- ---- ---- ---- 4.842 +.191 4.651 2300 ---- ---- ---- ---- 4.703 +.187 4.516 2325 ---- ---- ---- ---- 4.570 +.184 4.386 2350 ---- ---- ---- ---- 4.441 +.181 4.260 2375 ---- ---- ---- ---- 4.316 +.177 4.139 2400 ---- ---- ---- ---- 4.196 +.174 4.022 2425 ---- ---- ---- ---- 4.080 +.170 3.910 2450 ---- ---- ---- ---- 3.969 +.167 3.802 2475 ---- ---- ---- ---- 3.862 +.164 3.698 2500 ---- ---- ---- ---- 3.760 +.161 3.599 2525 ---- ---- ---- ---- 3.661 +.157 3.504 2550 ---- ---- ---- ---- 3.567 +.155 3.412 2575 ---- ---- ---- ---- 3.476 +.151 3.325 2600 ---- ---- ---- ---- 3.390 +.149 3.241 2625 ---- ---- ---- ---- 3.306 +.145 3.161 2650 ---- ---- ---- ---- 3.227 +.143 3.084 2675 ---- ---- ---- ---- 3.150 +.140 3.010 2700 ---- ---- ---- ---- 3.077 +.138 2.939 2725 ---- ---- ---- ---- 3.007 +.135 2.872 2750 ---- ---- ---- ---- 2.939 +.132 2.807 2775 ---- ---- ---- ---- 2.874 +.129 2.745 2800 ---- ---- ---- ---- 2.812 +.127 2.685 2825 ---- ---- ---- ---- 2.752 +.125 2.627 2850 ---- ---- ---- ---- 2.694 +.122 2.572 2875 ---- ---- ---- ---- 2.639 +.121 2.518 2900 ---- ---- ---- ---- 2.585 +.118 2.467 2925 ---- ---- ---- ---- 2.534 +.117 2.417 2950 ---- ---- ---- ---- 2.484 +.114 2.370 2975 ---- ---- ---- ---- 2.436 +.112 2.324 3000 ---- ---- ---- ---- 2.389 +.110 2.279 3025 ---- ---- ---- ---- 2.344 +.108 2.236 3050 ---- ---- ---- ---- 2.301 +.106 2.195 3075 ---- ---- ---- ---- 2.259 +.104 2.155 3100 ---- ---- ---- ---- 2.218 +.102 2.116 3125 ---- ---- ---- ---- 2.179 +.101 2.078 3150 ---- ---- ---- ---- 2.140 +.099 2.041 3175 ---- ---- ---- ---- 2.103 +.097 2.006 3200 ---- ---- ---- ---- 2.067 +.096 1.971 3225 ---- ---- ---- ---- 2.032 +.094 1.938 3250 ---- ---- ---- ---- 1.998 +.093 1.905 1 3275 ---- ---- ---- ---- 1.965 +.091 1.874 3300 ---- ---- ---- ---- 1.933 +.090 1.843 3325 ---- ---- ---- ---- 1.902 +.089 1.813 3350 ---- ---- ---- ---- 1.871 +.087 1.784 3375 ---- ---- ---- ---- 1.842 +.086 1.756 3400 ---- ---- ---- ---- 1.813 +.084 1.729 3425 ---- ---- ---- ---- 1.785 +.083 1.702 3450 ---- ---- ---- ---- 1.758 +.082 1.676 3475 ---- ---- ---- ---- 1.731 +.081 1.650 3500 ---- ---- ---- ---- 1.705 +.079 1.626 1 3525 ---- ---- ---- ---- 1.680 +.078 1.602 3550 ---- ---- ---- ---- 1.656 +.077 1.579 3575 ---- ---- ---- ---- 1.632 +.076 1.556 3600 ---- ---- ---- ---- 1.609 +.075 1.534 3625 ---- ---- ---- ---- 1.587 +.074 1.513 3650 ---- ---- ---- ---- 1.565 +.072 1.493 3675 ---- ---- ---- ---- 1.544 +.071 1.473 3700 ---- ---- ---- ---- 1.524 +.071 1.453 3725 ---- ---- ---- ---- 1.504 +.070 1.434 3750 ---- ---- ---- ---- 1.485 +.069 1.416 3775 ---- ---- ---- ---- 1.467 +.068 1.399 3800 ---- ---- ---- ---- 1.449 +.068 1.381 3825 ---- ---- ---- ---- 1.431 +.066 1.365 3850 ---- ---- ---- ---- 1.414 +.065 1.349 3875 ---- ---- ---- ---- 1.398 +.065 1.333 3900 ---- ---- ---- ---- 1.382 +.064 1.318 3925 ---- ---- ---- ---- 1.366 +.063 1.303 3950 ---- ---- ---- ---- 1.351 +.062 1.289 3975 ---- ---- ---- ---- 1.337 +.062 1.275 4000 ---- ---- ---- ---- 1.323 +.061 1.262 4025 ---- ---- ---- ---- 1.309 +.060 1.249 4050 ---- ---- ---- ---- 1.296 +.060 1.236 4075 ---- ---- ---- ---- 1.283 +.059 1.224 4100 ---- ---- ---- ---- 1.270 +.058 1.212 5000 ---- ---- ---- ---- .997 +.043 .954 6000 ---- ---- ---- ---- .918 +.036 .882 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.810 +.288 16.522 950 ---- ---- ---- ---- 16.560 +.288 16.272 975 ---- ---- ---- ---- 16.310 +.288 16.022 1000 ---- ---- ---- ---- 16.060 +.288 15.772 1025 ---- ---- ---- ---- 15.810 +.288 15.522 1050 ---- ---- ---- ---- 15.560 +.288 15.272 1075 ---- ---- ---- ---- 15.310 +.288 15.022 1100 ---- ---- ---- ---- 15.060 +.288 14.772 1125 ---- ---- ---- ---- 14.810 +.288 14.522 1150 ---- ---- ---- ---- 14.560 +.285 14.275 1175 ---- ---- ---- ---- 14.313 +.284 14.029 1200 ---- ---- ---- ---- 14.067 +.281 13.786 1225 ---- ---- ---- ---- 13.823 +.279 13.544 1250 ---- ---- ---- ---- 13.581 +.277 13.304 1275 ---- ---- ---- ---- 13.340 +.274 13.066 1300 ---- ---- ---- ---- 13.102 +.273 12.829 1325 ---- ---- ---- ---- 12.864 +.270 12.594 1350 ---- ---- ---- ---- 12.629 +.269 12.360 1375 ---- ---- ---- ---- 12.395 +.267 12.128 1400 ---- ---- ---- ---- 12.162 +.265 11.897 1425 ---- ---- ---- ---- 11.931 +.263 11.668 1450 ---- ---- ---- ---- 11.701 +.262 11.439 1475 ---- ---- ---- ---- 11.472 +.259 11.213 1500 ---- ---- ---- ---- 11.245 +.258 10.987 1525 ---- ---- ---- ---- 11.019 +.256 10.763 1550 ---- ---- ---- ---- 10.794 +.254 10.540 1575 ---- ---- ---- ---- 10.571 +.252 10.319 1600 ---- ---- ---- ---- 10.350 +.250 10.100 1625 ---- ---- ---- ---- 10.130 +.248 9.882 1650 ---- ---- ---- ---- 9.912 +.246 9.666 1675 ---- ---- ---- ---- 9.696 +.244 9.452 1700 ---- ---- ---- ---- 9.483 +.243 9.240 1725 ---- ---- ---- ---- 9.271 +.240 9.031 1750 ---- ---- ---- ---- 9.063 +.238 8.825 1775 ---- ---- ---- ---- 8.857 +.236 8.621 1800 ---- ---- ---- ---- 8.653 +.233 8.420 1825 ---- ---- ---- ---- 8.453 +.231 8.222 1850 ---- ---- ---- ---- 8.256 +.229 8.027 1875 ---- ---- ---- ---- 8.061 +.227 7.834 1900 ---- ---- ---- ---- 7.870 +.225 7.645 1925 ---- ---- ---- ---- 7.682 +.222 7.460 1950 ---- ---- ---- ---- 7.496 +.219 7.277 1975 ---- ---- ---- ---- 7.315 +.217 7.098 2000 ---- ---- ---- ---- 7.136 +.214 6.922 2025 ---- ---- ---- ---- 6.961 +.212 6.749 2050 ---- ---- ---- ---- 6.789 +.209 6.580 2075 ---- ---- ---- ---- 6.621 +.206 6.415 2100 ---- ---- ---- ---- 6.457 +.204 6.253 2125 ---- ---- ---- ---- 6.296 +.201 6.095 2150 ---- ---- ---- ---- 6.139 +.198 5.941 2175 ---- ---- ---- ---- 5.987 +.196 5.791 2200 ---- ---- ---- ---- 5.838 +.193 5.645 2225 ---- ---- ---- ---- 5.693 +.190 5.503 2250 ---- ---- ---- ---- 5.553 +.188 5.365 2275 ---- ---- ---- ---- 5.417 +.185 5.232 2300 ---- ---- ---- ---- 5.285 +.182 5.103 2325 ---- ---- ---- ---- 5.158 +.180 4.978 2350 ---- ---- ---- ---- 5.035 +.177 4.858 2375 ---- ---- ---- ---- 4.916 +.173 4.743 2400 ---- ---- ---- ---- 4.802 +.171 4.631 2425 ---- ---- ---- ---- 4.692 +.168 4.524 2450 ---- ---- ---- ---- 4.586 +.166 4.420 2475 ---- ---- ---- ---- 4.484 +.163 4.321 2500 ---- ---- ---- ---- 4.387 +.161 4.226 2525 ---- ---- ---- ---- 4.293 +.158 4.135 2550 ---- ---- ---- ---- 4.203 +.156 4.047 2575 ---- ---- ---- ---- 4.117 +.153 3.964 2600 ---- ---- ---- ---- 4.034 +.150 3.884 2625 ---- ---- ---- ---- 3.955 +.148 3.807 2650 ---- ---- ---- ---- 3.879 +.146 3.733 2675 ---- ---- ---- ---- 3.807 +.144 3.663 2700 ---- ---- ---- ---- 3.737 +.141 3.596 2725 ---- ---- ---- ---- 3.670 +.139 3.531 2750 ---- ---- ---- ---- 3.606 +.137 3.469 2775 ---- ---- ---- ---- 3.544 +.135 3.409 2800 ---- ---- ---- ---- 3.485 +.133 3.352 2825 ---- ---- ---- ---- 3.428 +.131 3.297 2850 ---- ---- ---- ---- 3.374 +.130 3.244 2875 ---- ---- ---- ---- 3.321 +.128 3.193 2900 ---- ---- ---- ---- 3.270 +.126 3.144 2925 ---- ---- ---- ---- 3.220 +.123 3.097 2950 ---- ---- ---- ---- 3.173 +.122 3.051 2975 ---- ---- ---- ---- 3.127 +.120 3.007 3000 ---- ---- ---- ---- 3.083 +.119 2.964 3025 ---- ---- ---- ---- 3.040 +.117 2.923 3050 ---- ---- ---- ---- 2.998 +.115 2.883 3075 ---- ---- ---- ---- 2.958 +.114 2.844 3100 ---- ---- ---- ---- 2.919 +.113 2.806 3125 ---- ---- ---- ---- 2.881 +.111 2.770 3150 ---- ---- ---- ---- 2.844 +.110 2.734 3175 ---- ---- ---- ---- 2.808 +.109 2.699 3200 ---- ---- ---- ---- 2.773 +.107 2.666 3225 ---- ---- ---- ---- 2.738 +.105 2.633 3250 ---- ---- ---- ---- 2.705 +.104 2.601 3275 ---- ---- ---- ---- 2.673 +.103 2.570 3300 ---- ---- ---- ---- 2.641 +.101 2.540 3325 ---- ---- ---- ---- 2.611 +.101 2.510 3350 ---- ---- ---- ---- 2.581 +.100 2.481 3375 ---- ---- ---- ---- 2.551 +.098 2.453 3400 ---- ---- ---- ---- 2.523 +.097 2.426 3425 ---- ---- ---- ---- 2.495 +.096 2.399 3450 ---- ---- ---- ---- 2.467 +.094 2.373 3475 ---- ---- ---- ---- 2.441 +.094 2.347 3500 ---- ---- ---- ---- 2.415 +.093 2.322 3525 ---- ---- ---- ---- 2.390 +.092 2.298 3550 ---- ---- ---- ---- 2.365 +.091 2.274 3575 ---- ---- ---- ---- 2.341 +.090 2.251 3600 ---- ---- ---- ---- 2.318 +.089 2.229 3625 ---- ---- ---- ---- 2.295 +.088 2.207 3650 ---- ---- ---- ---- 2.273 +.087 2.186 3675 ---- ---- ---- ---- 2.251 +.086 2.165 3700 ---- ---- ---- ---- 2.230 +.085 2.145 3725 ---- ---- ---- ---- 2.210 +.084 2.126 3750 ---- ---- ---- ---- 2.191 +.084 2.107 3775 ---- ---- ---- ---- 2.172 +.083 2.089 3800 ---- ---- ---- ---- 2.153 +.082 2.071 3825 ---- ---- ---- ---- 2.135 +.081 2.054 3850 ---- ---- ---- ---- 2.118 +.081 2.037 3875 ---- ---- ---- ---- 2.101 +.080 2.021 3900 ---- ---- ---- ---- 2.084 +.079 2.005 3925 ---- ---- ---- ---- 2.068 +.078 1.990 3950 ---- ---- ---- ---- 2.053 +.078 1.975 3975 ---- ---- ---- ---- 2.038 +.077 1.961 4000 ---- ---- ---- ---- 2.023 +.076 1.947 4025 ---- ---- ---- ---- 2.009 +.076 1.933 4050 ---- ---- ---- ---- 1.995 +.075 1.920 4075 ---- ---- ---- ---- 1.982 +.075 1.907 4100 ---- ---- ---- ---- 1.969 +.074 1.895 4125 ---- ---- ---- ---- 1.956 +.073 1.883 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.922 +.288 16.634 950 ---- ---- ---- ---- 16.672 +.288 16.384 975 ---- ---- ---- ---- 16.422 +.288 16.134 1000 ---- ---- ---- ---- 16.172 +.288 15.884 1025 ---- ---- ---- ---- 15.922 +.288 15.634 1050 ---- ---- ---- ---- 15.672 +.287 15.385 1075 ---- ---- ---- ---- 15.423 +.284 15.139 1100 ---- ---- ---- ---- 15.176 +.282 14.894 1125 ---- ---- ---- ---- 14.932 +.280 14.652 1150 ---- ---- ---- ---- 14.689 +.277 14.412 1175 ---- ---- ---- ---- 14.448 +.275 14.173 1200 ---- ---- ---- ---- 14.209 +.272 13.937 1225 ---- ---- ---- ---- 13.972 +.271 13.701 1250 ---- ---- ---- ---- 13.737 +.269 13.468 1275 ---- ---- ---- ---- 13.503 +.267 13.236 1300 ---- ---- ---- ---- 13.271 +.265 13.006 1325 ---- ---- ---- ---- 13.040 +.263 12.777 1350 ---- ---- ---- ---- 12.810 +.261 12.549 1375 ---- ---- ---- ---- 12.582 +.259 12.323 1400 ---- ---- ---- ---- 12.355 +.257 12.098 1425 ---- ---- ---- ---- 12.130 +.256 11.874 1450 ---- ---- ---- ---- 11.905 +.253 11.652 1475 ---- ---- ---- ---- 11.682 +.251 11.431 1500 ---- ---- ---- ---- 11.460 +.250 11.210 1525 ---- ---- ---- ---- 11.240 +.248 10.992 1550 ---- ---- ---- ---- 11.020 +.246 10.774 1575 ---- ---- ---- ---- 10.803 +.245 10.558 1600 ---- ---- ---- ---- 10.586 +.242 10.344 1625 ---- ---- ---- ---- 10.372 +.241 10.131 1650 ---- ---- ---- ---- 10.159 +.239 9.920 1675 ---- ---- ---- ---- 9.949 +.237 9.712 1700 ---- ---- ---- ---- 9.740 +.235 9.505 1725 ---- ---- ---- ---- 9.534 +.233 9.301 1750 ---- ---- ---- ---- 9.331 +.231 9.100 1775 ---- ---- ---- ---- 9.130 +.229 8.901 1800 ---- ---- ---- ---- 8.933 +.227 8.706 1825 ---- ---- ---- ---- 8.738 +.225 8.513 1850 ---- ---- ---- ---- 8.546 +.223 8.323 1875 ---- ---- ---- ---- 8.357 +.221 8.136 1900 ---- ---- ---- ---- 8.171 +.218 7.953 1925 ---- ---- ---- ---- 7.988 +.216 7.772 1950 ---- ---- ---- ---- 7.808 +.213 7.595 1975 ---- ---- ---- ---- 7.632 +.211 7.421 2000 ---- ---- ---- ---- 7.459 +.209 7.250 2025 ---- ---- ---- ---- 7.289 +.206 7.083 2050 ---- ---- ---- ---- 7.123 +.204 6.919 2075 ---- ---- ---- ---- 6.960 +.202 6.758 2100 ---- ---- ---- ---- 6.801 +.200 6.601 2125 ---- ---- ---- ---- 6.645 +.197 6.448 2150 ---- ---- ---- ---- 6.493 +.194 6.299 2175 ---- ---- ---- ---- 6.345 +.192 6.153 2200 ---- ---- ---- ---- 6.201 +.189 6.012 2225 ---- ---- ---- ---- 6.061 +.186 5.875 2250 ---- ---- ---- ---- 5.926 +.185 5.741 2275 ---- ---- ---- ---- 5.794 +.182 5.612 2300 ---- ---- ---- ---- 5.667 +.179 5.488 2325 ---- ---- ---- ---- 5.544 +.177 5.367 2350 ---- ---- ---- ---- 5.426 +.175 5.251 2375 ---- ---- ---- ---- 5.311 +.172 5.139 2400 ---- ---- ---- ---- 5.201 +.169 5.032 2425 ---- ---- ---- ---- 5.095 +.167 4.928 2450 ---- ---- ---- ---- 4.993 +.164 4.829 2475 ---- ---- ---- ---- 4.895 +.162 4.733 2500 ---- ---- ---- ---- 4.801 +.160 4.641 2525 ---- ---- ---- ---- 4.711 +.158 4.553 2550 ---- ---- ---- ---- 4.625 +.156 4.469 2575 ---- ---- ---- ---- 4.542 +.153 4.389 2600 ---- ---- ---- ---- 4.463 +.151 4.312 2625 ---- ---- ---- ---- 4.387 +.149 4.238 2650 ---- ---- ---- ---- 4.314 +.147 4.167 2675 ---- ---- ---- ---- 4.245 +.145 4.100 2700 ---- ---- ---- ---- 4.178 +.143 4.035 2725 ---- ---- ---- ---- 4.114 +.141 3.973 2750 ---- ---- ---- ---- 4.053 +.139 3.914 2775 ---- ---- ---- ---- 3.994 +.137 3.857 2800 ---- ---- ---- ---- 3.938 +.136 3.802 2825 ---- ---- ---- ---- 3.883 +.134 3.749 2850 ---- ---- ---- ---- 3.831 +.132 3.699 2875 ---- ---- ---- ---- 3.780 +.130 3.650 2900 ---- ---- ---- ---- 3.731 +.128 3.603 2925 ---- ---- ---- ---- 3.684 +.127 3.557 2950 ---- ---- ---- ---- 3.639 +.126 3.513 2975 ---- ---- ---- ---- 3.595 +.124 3.471 3000 ---- ---- ---- ---- 3.553 +.123 3.430 3025 ---- ---- ---- ---- 3.511 +.121 3.390 3050 ---- ---- ---- ---- 3.471 +.119 3.352 3075 ---- ---- ---- ---- 3.433 +.119 3.314 3100 ---- ---- ---- ---- 3.395 +.117 3.278 3125 ---- ---- ---- ---- 3.359 +.116 3.243 3150 ---- ---- ---- ---- 3.323 +.115 3.208 3175 ---- ---- ---- ---- 3.288 +.113 3.175 3200 ---- ---- ---- ---- 3.255 +.113 3.142 3225 ---- ---- ---- ---- 3.222 +.111 3.111 3250 ---- ---- ---- ---- 3.190 +.110 3.080 3275 ---- ---- ---- ---- 3.158 +.109 3.049 3300 ---- ---- ---- ---- 3.128 +.108 3.020 3325 ---- ---- ---- ---- 3.098 +.107 2.991 3350 ---- ---- ---- ---- 3.069 +.106 2.963 3375 ---- ---- ---- ---- 3.040 +.104 2.936 3400 ---- ---- ---- ---- 3.012 +.103 2.909 3425 ---- ---- ---- ---- 2.985 +.102 2.883 3450 ---- ---- ---- ---- 2.959 +.102 2.857 3475 ---- ---- ---- ---- 2.933 +.101 2.832 3500 ---- ---- ---- ---- 2.907 +.099 2.808 3525 ---- ---- ---- ---- 2.882 +.098 2.784 3550 ---- ---- ---- ---- 2.858 +.097 2.761 3575 ---- ---- ---- ---- 2.835 +.097 2.738 3600 ---- ---- ---- ---- 2.812 +.096 2.716 3625 ---- ---- ---- ---- 2.790 +.095 2.695 3650 ---- ---- ---- ---- 2.768 +.094 2.674 3675 ---- ---- ---- ---- 2.747 +.093 2.654 3700 ---- ---- ---- ---- 2.727 +.093 2.634 3725 ---- ---- ---- ---- 2.707 +.092 2.615 3750 ---- ---- ---- ---- 2.688 +.092 2.596 3775 ---- ---- ---- ---- 2.669 +.090 2.579 3800 ---- ---- ---- ---- 2.651 +.090 2.561 3825 ---- ---- ---- ---- 2.633 +.089 2.544 3850 ---- ---- ---- ---- 2.616 +.088 2.528 3875 ---- ---- ---- ---- 2.600 +.088 2.512 3900 ---- ---- ---- ---- 2.584 +.087 2.497 3925 ---- ---- ---- ---- 2.568 +.086 2.482 3950 ---- ---- ---- ---- 2.553 +.086 2.467 3975 ---- ---- ---- ---- 2.538 +.085 2.453 4000 ---- ---- ---- ---- 2.524 +.084 2.440 4025 ---- ---- ---- ---- 2.510 +.084 2.426 4050 ---- ---- ---- ---- 2.497 +.083 2.414 4075 ---- ---- ---- ---- 2.484 +.083 2.401 4100 ---- ---- ---- ---- 2.472 +.083 2.389 4125 ---- ---- ---- ---- 2.459 +.081 2.378 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.725 +.279 16.446 1050 ---- ---- ---- ---- 16.484 +.277 16.207 1075 ---- ---- ---- ---- 16.245 +.274 15.971 1100 ---- ---- ---- ---- 16.007 +.271 15.736 1125 ---- ---- ---- ---- 15.772 +.269 15.503 1150 ---- ---- ---- ---- 15.539 +.268 15.271 1175 ---- ---- ---- ---- 15.307 +.265 15.042 1200 ---- ---- ---- ---- 15.077 +.263 14.814 1225 ---- ---- ---- ---- 14.848 +.261 14.587 1250 ---- ---- ---- ---- 14.621 +.259 14.362 1275 ---- ---- ---- ---- 14.395 +.257 14.138 1300 ---- ---- ---- ---- 14.171 +.256 13.915 1325 ---- ---- ---- ---- 13.947 +.253 13.694 1350 ---- ---- ---- ---- 13.725 +.252 13.473 1375 ---- ---- ---- ---- 13.504 +.250 13.254 1400 ---- ---- ---- ---- 13.285 +.249 13.036 1425 ---- ---- ---- ---- 13.066 +.247 12.819 1450 ---- ---- ---- ---- 12.848 +.245 12.603 1475 ---- ---- ---- ---- 12.632 +.244 12.388 1500 ---- ---- ---- ---- 12.416 +.242 12.174 1525 ---- ---- ---- ---- 12.201 +.240 11.961 1550 ---- ---- ---- ---- 11.987 +.238 11.749 1575 ---- ---- ---- ---- 11.774 +.236 11.538 1600 ---- ---- ---- ---- 11.562 +.235 11.327 1625 ---- ---- ---- ---- 11.351 +.233 11.118 1650 ---- ---- ---- ---- 11.142 +.232 10.910 1675 ---- ---- ---- ---- 10.933 +.230 10.703 1700 ---- ---- ---- ---- 10.726 +.228 10.498 1725 ---- ---- ---- ---- 10.521 +.227 10.294 1750 ---- ---- ---- ---- 10.317 +.225 10.092 1775 ---- ---- ---- ---- 10.116 +.223 9.893 1800 ---- ---- ---- ---- 9.917 +.222 9.695 1825 ---- ---- ---- ---- 9.720 +.220 9.500 1850 ---- ---- ---- ---- 9.526 +.218 9.308 1875 ---- ---- ---- ---- 9.335 +.216 9.119 1900 ---- ---- ---- ---- 9.147 +.214 8.933 1925 ---- ---- ---- ---- 8.962 +.213 8.749 1950 ---- ---- ---- ---- 8.779 +.210 8.569 1975 ---- ---- ---- ---- 8.600 +.208 8.392 2000 ---- ---- ---- ---- 8.424 +.206 8.218 2025 ---- ---- ---- ---- 8.251 +.204 8.047 2050 ---- ---- ---- ---- 8.081 +.202 7.879 2075 ---- ---- ---- ---- 7.915 +.200 7.715 2100 ---- ---- ---- ---- 7.752 +.198 7.554 2125 ---- ---- ---- ---- 7.591 +.195 7.396 2150 ---- ---- ---- ---- 7.435 +.194 7.241 2175 ---- ---- ---- ---- 7.281 +.191 7.090 2200 ---- ---- ---- ---- 7.131 +.189 6.942 2225 ---- ---- ---- ---- 6.985 +.187 6.798 2250 ---- ---- ---- ---- 6.843 +.185 6.658 2275 ---- ---- ---- ---- 6.704 +.183 6.521 2300 ---- ---- ---- ---- 6.569 +.181 6.388 2325 ---- ---- ---- ---- 6.439 +.179 6.260 2350 ---- ---- ---- ---- 6.312 +.177 6.135 2375 ---- ---- ---- ---- 6.190 +.175 6.015 2400 ---- ---- ---- ---- 6.071 +.172 5.899 2425 ---- ---- ---- ---- 5.957 +.170 5.787 2450 ---- ---- ---- ---- 5.847 +.168 5.679 2475 ---- ---- ---- ---- 5.742 +.166 5.576 2500 ---- ---- ---- ---- 5.640 +.164 5.476 2525 ---- ---- ---- ---- 5.543 +.162 5.381 2550 ---- ---- ---- ---- 5.449 +.160 5.289 2575 ---- ---- ---- ---- 5.359 +.158 5.201 2600 ---- ---- ---- ---- 5.273 +.156 5.117 2625 ---- ---- ---- ---- 5.191 +.154 5.037 2650 ---- ---- ---- ---- 5.112 +.152 4.960 2675 ---- ---- ---- ---- 5.037 +.150 4.887 2700 ---- ---- ---- ---- 4.966 +.149 4.817 2725 ---- ---- ---- ---- 4.897 +.147 4.750 2750 ---- ---- ---- ---- 4.832 +.145 4.687 2775 ---- ---- ---- ---- 4.769 +.143 4.626 2800 ---- ---- ---- ---- 4.709 +.141 4.568 2825 ---- ---- ---- ---- 4.652 +.140 4.512 2850 ---- ---- ---- ---- 4.598 +.139 4.459 2875 ---- ---- ---- ---- 4.545 +.137 4.408 2900 ---- ---- ---- ---- 4.495 +.136 4.359 2925 ---- ---- ---- ---- 4.447 +.134 4.313 2950 ---- ---- ---- ---- 4.400 +.132 4.268 2975 ---- ---- ---- ---- 4.355 +.131 4.224 3000 ---- ---- ---- ---- 4.312 +.130 4.182 3025 ---- ---- ---- ---- 4.271 +.129 4.142 3050 ---- ---- ---- ---- 4.231 +.128 4.103 3075 ---- ---- ---- ---- 4.192 +.126 4.066 3100 ---- ---- ---- ---- 4.154 +.125 4.029 3125 ---- ---- ---- ---- 4.118 +.124 3.994 3150 ---- ---- ---- ---- 4.083 +.123 3.960 3175 ---- ---- ---- ---- 4.049 +.122 3.927 3200 ---- ---- ---- ---- 4.016 +.121 3.895 3225 ---- ---- ---- ---- 3.983 +.119 3.864 3250 ---- ---- ---- ---- 3.952 +.118 3.834 3275 ---- ---- ---- ---- 3.921 +.117 3.804 3300 ---- ---- ---- ---- 3.891 +.116 3.775 3325 ---- ---- ---- ---- 3.862 +.115 3.747 3350 ---- ---- ---- ---- 3.834 +.115 3.719 3375 ---- ---- ---- ---- 3.806 +.113 3.693 3400 ---- ---- ---- ---- 3.779 +.113 3.666 3425 ---- ---- ---- ---- 3.752 +.111 3.641 3450 ---- ---- ---- ---- 3.726 +.110 3.616 3475 ---- ---- ---- ---- 3.701 +.110 3.591 3500 ---- ---- ---- ---- 3.676 +.109 3.567 3525 ---- ---- ---- ---- 3.651 +.107 3.544 3550 ---- ---- ---- ---- 3.628 +.107 3.521 3575 ---- ---- ---- ---- 3.604 +.106 3.498 3600 ---- ---- ---- ---- 3.582 +.106 3.476 3625 ---- ---- ---- ---- 3.559 +.104 3.455 3650 ---- ---- ---- ---- 3.538 +.104 3.434 3675 ---- ---- ---- ---- 3.517 +.104 3.413 3700 ---- ---- ---- ---- 3.496 +.102 3.394 3725 ---- ---- ---- ---- 3.476 +.102 3.374 3750 ---- ---- ---- ---- 3.457 +.101 3.356 3775 ---- ---- ---- ---- 3.438 +.100 3.338 3800 ---- ---- ---- ---- 3.420 +.100 3.320 3825 ---- ---- ---- ---- 3.402 +.099 3.303 3850 ---- ---- ---- ---- 3.385 +.098 3.287 3875 ---- ---- ---- ---- 3.368 +.097 3.271 3900 ---- ---- ---- ---- 3.352 +.097 3.255 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.850 +.272 16.578 1050 ---- ---- ---- ---- 16.614 +.270 16.344 1075 ---- ---- ---- ---- 16.380 +.268 16.112 1100 ---- ---- ---- ---- 16.148 +.265 15.883 1125 ---- ---- ---- ---- 15.918 +.264 15.654 1150 ---- ---- ---- ---- 15.689 +.261 15.428 1175 ---- ---- ---- ---- 15.462 +.259 15.203 1200 ---- ---- ---- ---- 15.237 +.258 14.979 1225 ---- ---- ---- ---- 15.013 +.256 14.757 1250 ---- ---- ---- ---- 14.790 +.254 14.536 1275 ---- ---- ---- ---- 14.568 +.251 14.317 1300 ---- ---- ---- ---- 14.348 +.250 14.098 1325 ---- ---- ---- ---- 14.129 +.248 13.881 1350 ---- ---- ---- ---- 13.911 +.246 13.665 1375 ---- ---- ---- ---- 13.694 +.244 13.450 1400 ---- ---- ---- ---- 13.478 +.243 13.235 1425 ---- ---- ---- ---- 13.263 +.241 13.022 1450 ---- ---- ---- ---- 13.049 +.239 12.810 1475 ---- ---- ---- ---- 12.836 +.238 12.598 1500 ---- ---- ---- ---- 12.624 +.236 12.388 1525 ---- ---- ---- ---- 12.412 +.234 12.178 1550 ---- ---- ---- ---- 12.202 +.233 11.969 1575 ---- ---- ---- ---- 11.992 +.231 11.761 1600 ---- ---- ---- ---- 11.783 +.230 11.553 1625 ---- ---- ---- ---- 11.575 +.228 11.347 1650 ---- ---- ---- ---- 11.368 +.227 11.141 1675 ---- ---- ---- ---- 11.162 +.225 10.937 1700 ---- ---- ---- ---- 10.958 +.223 10.735 1725 ---- ---- ---- ---- 10.756 +.222 10.534 1750 ---- ---- ---- ---- 10.555 +.220 10.335 1775 ---- ---- ---- ---- 10.356 +.218 10.138 1800 ---- ---- ---- ---- 10.160 +.217 9.943 1825 ---- ---- ---- ---- 9.966 +.215 9.751 1850 ---- ---- ---- ---- 9.775 +.213 9.562 1875 ---- ---- ---- ---- 9.587 +.211 9.376 1900 ---- ---- ---- ---- 9.402 +.210 9.192 1925 ---- ---- ---- ---- 9.219 +.207 9.012 1950 ---- ---- ---- ---- 9.040 +.206 8.834 1975 ---- ---- ---- ---- 8.864 +.204 8.660 2000 ---- ---- ---- ---- 8.691 +.202 8.489 2025 ---- ---- ---- ---- 8.521 +.200 8.321 2050 ---- ---- ---- ---- 8.354 +.198 8.156 2075 ---- ---- ---- ---- 8.191 +.196 7.995 2100 ---- ---- ---- ---- 8.030 +.194 7.836 2125 ---- ---- ---- ---- 7.873 +.192 7.681 2150 ---- ---- ---- ---- 7.719 +.190 7.529 2175 ---- ---- ---- ---- 7.569 +.188 7.381 2200 ---- ---- ---- ---- 7.422 +.186 7.236 2225 ---- ---- ---- ---- 7.279 +.185 7.094 2250 ---- ---- ---- ---- 7.139 +.182 6.957 2275 ---- ---- ---- ---- 7.003 +.180 6.823 2300 ---- ---- ---- ---- 6.871 +.178 6.693 2325 ---- ---- ---- ---- 6.743 +.176 6.567 2350 ---- ---- ---- ---- 6.619 +.174 6.445 2375 ---- ---- ---- ---- 6.500 +.172 6.328 2400 ---- ---- ---- ---- 6.384 +.170 6.214 2425 ---- ---- ---- ---- 6.273 +.168 6.105 2450 ---- ---- ---- ---- 6.166 +.166 6.000 2475 ---- ---- ---- ---- 6.063 +.164 5.899 2500 ---- ---- ---- ---- 5.964 +.162 5.802 2525 ---- ---- ---- ---- 5.869 +.160 5.709 2550 ---- ---- ---- ---- 5.778 +.158 5.620 2575 ---- ---- ---- ---- 5.691 +.157 5.534 2600 ---- ---- ---- ---- 5.608 +.155 5.453 2625 ---- ---- ---- ---- 5.529 +.154 5.375 2650 ---- ---- ---- ---- 5.453 +.152 5.301 2675 ---- ---- ---- ---- 5.380 +.150 5.230 2700 ---- ---- ---- ---- 5.311 +.148 5.163 2725 ---- ---- ---- ---- 5.245 +.146 5.099 2750 ---- ---- ---- ---- 5.182 +.145 5.037 2775 ---- ---- ---- ---- 5.122 +.143 4.979 2800 ---- ---- ---- ---- 5.065 +.142 4.923 2825 ---- ---- ---- ---- 5.011 +.141 4.870 2850 ---- ---- ---- ---- 4.958 +.139 4.819 2875 ---- ---- ---- ---- 4.908 +.137 4.771 2900 ---- ---- ---- ---- 4.861 +.137 4.724 2925 ---- ---- ---- ---- 4.815 +.135 4.680 2950 ---- ---- ---- ---- 4.771 +.134 4.637 2975 ---- ---- ---- ---- 4.728 +.132 4.596 3000 ---- ---- ---- ---- 4.687 +.131 4.556 3025 ---- ---- ---- ---- 4.648 +.130 4.518 3050 ---- ---- ---- ---- 4.610 +.129 4.481 3075 ---- ---- ---- ---- 4.573 +.127 4.446 3100 ---- ---- ---- ---- 4.538 +.126 4.412 3125 ---- ---- ---- ---- 4.504 +.126 4.378 3150 ---- ---- ---- ---- 4.471 +.125 4.346 3175 ---- ---- ---- ---- 4.438 +.123 4.315 3200 ---- ---- ---- ---- 4.407 +.122 4.285 3225 ---- ---- ---- ---- 4.377 +.122 4.255 3250 ---- ---- ---- ---- 4.347 +.120 4.227 3275 ---- ---- ---- ---- 4.318 +.119 4.199 3300 ---- ---- ---- ---- 4.290 +.118 4.172 3325 ---- ---- ---- ---- 4.263 +.118 4.145 3350 ---- ---- ---- ---- 4.236 +.117 4.119 3375 ---- ---- ---- ---- 4.210 +.116 4.094 3400 ---- ---- ---- ---- 4.184 +.115 4.069 3425 ---- ---- ---- ---- 4.159 +.114 4.045 3450 ---- ---- ---- ---- 4.135 +.114 4.021 3475 ---- ---- ---- ---- 4.111 +.113 3.998 3500 ---- ---- ---- ---- 4.087 +.111 3.976 3525 ---- ---- ---- ---- 4.064 +.111 3.953 3550 ---- ---- ---- ---- 4.042 +.110 3.932 3575 ---- ---- ---- ---- 4.020 +.110 3.910 3600 ---- ---- ---- ---- 3.998 +.108 3.890 3625 ---- ---- ---- ---- 3.978 +.108 3.870 3650 ---- ---- ---- ---- 3.957 +.107 3.850 3675 ---- ---- ---- ---- 3.937 +.106 3.831 3700 ---- ---- ---- ---- 3.918 +.106 3.812 3725 ---- ---- ---- ---- 3.899 +.105 3.794 3750 ---- ---- ---- ---- 3.881 +.105 3.776 3775 ---- ---- ---- ---- 3.864 +.104 3.760 3800 ---- ---- ---- ---- 3.847 +.104 3.743 3825 ---- ---- ---- ---- 3.830 +.103 3.727 3850 ---- ---- ---- ---- 3.814 +.102 3.712 3875 ---- ---- ---- ---- 3.799 +.102 3.697 3900 ---- ---- ---- ---- 3.784 +.101 3.683 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 17.005 +.266 16.739 1050 ---- ---- ---- ---- 16.776 +.264 16.512 1075 ---- ---- ---- ---- 16.548 +.262 16.286 1100 ---- ---- ---- ---- 16.322 +.259 16.063 1125 ---- ---- ---- ---- 16.098 +.257 15.841 1150 ---- ---- ---- ---- 15.876 +.256 15.620 1175 ---- ---- ---- ---- 15.654 +.253 15.401 1200 ---- ---- ---- ---- 15.435 +.252 15.183 1225 ---- ---- ---- ---- 15.216 +.250 14.966 1250 ---- ---- ---- ---- 14.999 +.248 14.751 1275 ---- ---- ---- ---- 14.783 +.247 14.536 1300 ---- ---- ---- ---- 14.568 +.245 14.323 1325 ---- ---- ---- ---- 14.353 +.242 14.111 1350 ---- ---- ---- ---- 14.140 +.241 13.899 1375 ---- ---- ---- ---- 13.928 +.239 13.689 1400 ---- ---- ---- ---- 13.717 +.238 13.479 1425 ---- ---- ---- ---- 13.506 +.236 13.270 1450 ---- ---- ---- ---- 13.297 +.235 13.062 1475 ---- ---- ---- ---- 13.088 +.233 12.855 1500 ---- ---- ---- ---- 12.880 +.231 12.649 1525 ---- ---- ---- ---- 12.672 +.229 12.443 1550 ---- ---- ---- ---- 12.466 +.229 12.237 1575 ---- ---- ---- ---- 12.260 +.227 12.033 1600 ---- ---- ---- ---- 12.054 +.225 11.829 1625 ---- ---- ---- ---- 11.850 +.224 11.626 1650 ---- ---- ---- ---- 11.646 +.222 11.424 1675 ---- ---- ---- ---- 11.444 +.220 11.224 1700 ---- ---- ---- ---- 11.243 +.218 11.025 1725 ---- ---- ---- ---- 11.044 +.217 10.827 1750 ---- ---- ---- ---- 10.847 +.216 10.631 1775 ---- ---- ---- ---- 10.652 +.214 10.438 1800 ---- ---- ---- ---- 10.459 +.213 10.246 1825 ---- ---- ---- ---- 10.268 +.211 10.057 1850 ---- ---- ---- ---- 10.081 +.209 9.872 1875 ---- ---- ---- ---- 9.896 +.207 9.689 1900 ---- ---- ---- ---- 9.714 +.205 9.509 1925 ---- ---- ---- ---- 9.536 +.204 9.332 1950 ---- ---- ---- ---- 9.360 +.202 9.158 1975 ---- ---- ---- ---- 9.188 +.201 8.987 2000 ---- ---- ---- ---- 9.018 +.199 8.819 2025 ---- ---- ---- ---- 8.852 +.197 8.655 2050 ---- ---- ---- ---- 8.689 +.195 8.494 2075 ---- ---- ---- ---- 8.529 +.193 8.336 2100 ---- ---- ---- ---- 8.372 +.191 8.181 2125 ---- ---- ---- ---- 8.219 +.190 8.029 2150 ---- ---- ---- ---- 8.069 +.188 7.881 2175 ---- ---- ---- ---- 7.922 +.186 7.736 2200 ---- ---- ---- ---- 7.778 +.184 7.594 2225 ---- ---- ---- ---- 7.639 +.183 7.456 2250 ---- ---- ---- ---- 7.503 +.181 7.322 2275 ---- ---- ---- ---- 7.370 +.178 7.192 2300 ---- ---- ---- ---- 7.242 +.177 7.065 2325 ---- ---- ---- ---- 7.118 +.175 6.943 2350 ---- ---- ---- ---- 6.997 +.173 6.824 2375 ---- ---- ---- ---- 6.881 +.171 6.710 2400 ---- ---- ---- ---- 6.769 +.169 6.600 2425 ---- ---- ---- ---- 6.662 +.168 6.494 2450 ---- ---- ---- ---- 6.558 +.165 6.393 2475 ---- ---- ---- ---- 6.459 +.164 6.295 2500 ---- ---- ---- ---- 6.363 +.161 6.202 2525 ---- ---- ---- ---- 6.272 +.160 6.112 2550 ---- ---- ---- ---- 6.185 +.159 6.026 2575 ---- ---- ---- ---- 6.101 +.156 5.945 2600 ---- ---- ---- ---- 6.022 +.155 5.867 2625 ---- ---- ---- ---- 5.946 +.154 5.792 2650 ---- ---- ---- ---- 5.873 +.152 5.721 2675 ---- ---- ---- ---- 5.804 +.150 5.654 2700 ---- ---- ---- ---- 5.739 +.149 5.590 2725 ---- ---- ---- ---- 5.676 +.147 5.529 2750 ---- ---- ---- ---- 5.617 +.146 5.471 2775 ---- ---- ---- ---- 5.561 +.145 5.416 2800 ---- ---- ---- ---- 5.507 +.143 5.364 2825 ---- ---- ---- ---- 5.456 +.142 5.314 2850 ---- ---- ---- ---- 5.407 +.140 5.267 2875 ---- ---- ---- ---- 5.361 +.140 5.221 2900 ---- ---- ---- ---- 5.316 +.138 5.178 2925 ---- ---- ---- ---- 5.274 +.137 5.137 2950 ---- ---- ---- ---- 5.233 +.136 5.097 2975 ---- ---- ---- ---- 5.194 +.135 5.059 3000 ---- ---- ---- ---- 5.156 +.133 5.023 3025 ---- ---- ---- ---- 5.120 +.133 4.987 3050 ---- ---- ---- ---- 5.085 +.131 4.954 3075 ---- ---- ---- ---- 5.051 +.130 4.921 3100 ---- ---- ---- ---- 5.019 +.129 4.890 3125 ---- ---- ---- ---- 4.988 +.129 4.859 3150 ---- ---- ---- ---- 4.957 +.127 4.830 3175 ---- ---- ---- ---- 4.928 +.126 4.802 3200 ---- ---- ---- ---- 4.900 +.126 4.774 3225 ---- ---- ---- ---- 4.872 +.125 4.747 3250 ---- ---- ---- ---- 4.845 +.124 4.721 3275 ---- ---- ---- ---- 4.819 +.123 4.696 3300 ---- ---- ---- ---- 4.793 +.122 4.671 3325 ---- ---- ---- ---- 4.768 +.121 4.647 3350 ---- ---- ---- ---- 4.744 +.120 4.624 3375 ---- ---- ---- ---- 4.720 +.119 4.601 3400 ---- ---- ---- ---- 4.697 +.119 4.578 3425 ---- ---- ---- ---- 4.674 +.118 4.556 3450 ---- ---- ---- ---- 4.652 +.117 4.535 3475 ---- ---- ---- ---- 4.630 +.116 4.514 3500 ---- ---- ---- ---- 4.609 +.116 4.493 3525 ---- ---- ---- ---- 4.588 +.115 4.473 3550 ---- ---- ---- ---- 4.568 +.114 4.454 3575 ---- ---- ---- ---- 4.548 +.114 4.434 3600 ---- ---- ---- ---- 4.529 +.113 4.416 3625 ---- ---- ---- ---- 4.510 +.113 4.397 3650 ---- ---- ---- ---- 4.491 +.111 4.380 3675 ---- ---- ---- ---- 4.474 +.112 4.362 3700 ---- ---- ---- ---- 4.456 +.110 4.346 3725 ---- ---- ---- ---- 4.439 +.110 4.329 3750 ---- ---- ---- ---- 4.423 +.109 4.314 3775 ---- ---- ---- ---- 4.408 +.109 4.299 3800 ---- ---- ---- ---- 4.392 +.108 4.284 3825 ---- ---- ---- ---- 4.378 +.108 4.270 3850 ---- ---- ---- ---- 4.364 +.108 4.256 3875 ---- ---- ---- ---- 4.350 +.107 4.243 3900 ---- ---- ---- ---- 4.337 +.106 4.231 3925 ---- ---- ---- ---- 4.325 +.106 4.219 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.770 +.240 14.530 1325 ---- ---- ---- ---- 14.560 +.239 14.321 1350 ---- ---- ---- ---- 14.351 +.237 14.114 1375 ---- ---- ---- ---- 14.142 +.235 13.907 1400 ---- ---- ---- ---- 13.935 +.234 13.701 1425 ---- ---- ---- ---- 13.728 +.232 13.496 1450 ---- ---- ---- ---- 13.522 +.231 13.291 1475 ---- ---- ---- ---- 13.317 +.229 13.088 1500 ---- ---- ---- ---- 13.112 +.228 12.884 1525 ---- ---- ---- ---- 12.908 +.226 12.682 1550 ---- ---- ---- ---- 12.704 +.224 12.480 1575 ---- ---- ---- ---- 12.501 +.223 12.278 1600 ---- ---- ---- ---- 12.299 +.222 12.077 1625 ---- ---- ---- ---- 12.097 +.220 11.877 1650 ---- ---- ---- ---- 11.896 +.218 11.678 1675 ---- ---- ---- ---- 11.696 +.217 11.479 1700 ---- ---- ---- ---- 11.498 +.216 11.282 1725 ---- ---- ---- ---- 11.300 +.214 11.086 1750 ---- ---- ---- ---- 11.104 +.212 10.892 1775 ---- ---- ---- ---- 10.910 +.211 10.699 1800 ---- ---- ---- ---- 10.719 +.210 10.509 1825 ---- ---- ---- ---- 10.529 +.208 10.321 1850 ---- ---- ---- ---- 10.342 +.206 10.136 1875 ---- ---- ---- ---- 10.158 +.205 9.953 1900 ---- ---- ---- ---- 9.977 +.203 9.774 1925 ---- ---- ---- ---- 9.799 +.201 9.598 1950 ---- ---- ---- ---- 9.624 +.200 9.424 1975 ---- ---- ---- ---- 9.452 +.198 9.254 2000 ---- ---- ---- ---- 9.284 +.197 9.087 2025 ---- ---- ---- ---- 9.118 +.195 8.923 2050 ---- ---- ---- ---- 8.956 +.193 8.763 2075 ---- ---- ---- ---- 8.797 +.192 8.605 2100 ---- ---- ---- ---- 8.641 +.190 8.451 2125 ---- ---- ---- ---- 8.488 +.188 8.300 2150 ---- ---- ---- ---- 8.338 +.186 8.152 2175 ---- ---- ---- ---- 8.192 +.184 8.008 2200 ---- ---- ---- ---- 8.049 +.182 7.867 2225 ---- ---- ---- ---- 7.909 +.180 7.729 2250 ---- ---- ---- ---- 7.774 +.179 7.595 2275 ---- ---- ---- ---- 7.641 +.177 7.464 2300 ---- ---- ---- ---- 7.513 +.175 7.338 2325 ---- ---- ---- ---- 7.389 +.174 7.215 2350 ---- ---- ---- ---- 7.268 +.172 7.096 2375 ---- ---- ---- ---- 7.152 +.170 6.982 2400 ---- ---- ---- ---- 7.040 +.169 6.871 2425 ---- ---- ---- ---- 6.932 +.167 6.765 2450 ---- ---- ---- ---- 6.828 +.165 6.663 2475 ---- ---- ---- ---- 6.728 +.163 6.565 2500 ---- ---- ---- ---- 6.633 +.161 6.472 2525 ---- ---- ---- ---- 6.542 +.160 6.382 2550 ---- ---- ---- ---- 6.454 +.158 6.296 2575 ---- ---- ---- ---- 6.371 +.157 6.214 2600 ---- ---- ---- ---- 6.291 +.155 6.136 2625 ---- ---- ---- ---- 6.216 +.154 6.062 2650 ---- ---- ---- ---- 6.143 +.152 5.991 2675 ---- ---- ---- ---- 6.075 +.151 5.924 2700 ---- ---- ---- ---- 6.010 +.149 5.861 2725 ---- ---- ---- ---- 5.948 +.148 5.800 2750 ---- ---- ---- ---- 5.889 +.146 5.743 2775 ---- ---- ---- ---- 5.834 +.145 5.689 2800 ---- ---- ---- ---- 5.781 +.143 5.638 2825 ---- ---- ---- ---- 5.731 +.142 5.589 2850 ---- ---- ---- ---- 5.684 +.141 5.543 2875 ---- ---- ---- ---- 5.638 +.139 5.499 2900 ---- ---- ---- ---- 5.595 +.138 5.457 2925 ---- ---- ---- ---- 5.554 +.137 5.417 2950 ---- ---- ---- ---- 5.515 +.136 5.379 2975 ---- ---- ---- ---- 5.478 +.135 5.343 3000 ---- ---- ---- ---- 5.442 +.134 5.308 3025 ---- ---- ---- ---- 5.408 +.134 5.274 3050 ---- ---- ---- ---- 5.375 +.133 5.242 3075 ---- ---- ---- ---- 5.343 +.131 5.212 3100 ---- ---- ---- ---- 5.312 +.130 5.182 3125 ---- ---- ---- ---- 5.283 +.129 5.154 3150 ---- ---- ---- ---- 5.255 +.129 5.126 3175 ---- ---- ---- ---- 5.227 +.127 5.100 3200 ---- ---- ---- ---- 5.201 +.127 5.074 3225 ---- ---- ---- ---- 5.175 +.126 5.049 3250 ---- ---- ---- ---- 5.150 +.125 5.025 3275 ---- ---- ---- ---- 5.126 +.124 5.002 3300 ---- ---- ---- ---- 5.103 +.124 4.979 3325 ---- ---- ---- ---- 5.080 +.123 4.957 3350 ---- ---- ---- ---- 5.057 +.122 4.935 3375 ---- ---- ---- ---- 5.036 +.122 4.914 3400 ---- ---- ---- ---- 5.014 +.120 4.894 3425 ---- ---- ---- ---- 4.994 +.120 4.874 3450 ---- ---- ---- ---- 4.973 +.119 4.854 3475 ---- ---- ---- ---- 4.953 +.118 4.835 3500 ---- ---- ---- ---- 4.934 +.118 4.816 3525 ---- ---- ---- ---- 4.915 +.117 4.798 3550 ---- ---- ---- ---- 4.896 +.116 4.780 3575 ---- ---- ---- ---- 4.878 +.116 4.762 3600 ---- ---- ---- ---- 4.861 +.116 4.745 3625 ---- ---- ---- ---- 4.843 +.114 4.729 3650 ---- ---- ---- ---- 4.826 +.114 4.712 3675 ---- ---- ---- ---- 4.810 +.113 4.697 3700 ---- ---- ---- ---- 4.794 +.113 4.681 3725 ---- ---- ---- ---- 4.779 +.113 4.666 3750 ---- ---- ---- ---- 4.764 +.112 4.652 3775 ---- ---- ---- ---- 4.750 +.112 4.638 3800 ---- ---- ---- ---- 4.736 +.111 4.625 3825 ---- ---- ---- ---- 4.723 +.111 4.612 3850 ---- ---- ---- ---- 4.710 +.110 4.600 3875 ---- ---- ---- ---- 4.698 +.110 4.588 3900 ---- ---- ---- ---- 4.686 +.109 4.577 3925 ---- ---- ---- ---- 4.675 +.108 4.567 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 .000 .001 160 1875 ---- ---- ---- ---- .001 .000 .001 15 1900 ---- ---- ---- ---- .001 -.001 .002 1 327 1925 ---- ---- ---- ---- .002 .000 .002 23 1950 ---- ---- ---- ---- .002 -.001 9 .003 5 91 1975 ---- ---- ---- ---- .002 -.002 .004 53 2000 ---- ---- ---- ---- .003 -.002 .005 973 2025 ---- ---- ---- ---- .004 -.002 9 .006 16 49 2050 ---- ---- ---- ---- .005 -.002 .007 10 157 2075 ---- ---- .009A .009A .007 -.003 .010 10 77 2090 ---- ---- .010A .010A .008 -.003 .011 2095 ---- ---- .010A .010A .008 -.004 .012 2100 ---- ---- .011A .011A .009 -.003 .012 1 980 2105 ---- ---- .011A .011A .009 -.004 .013 2 2110 ---- ---- .011A .011A .010 -.004 .014 3 2115 ---- ---- .012A .012A .010 -.004 .014 3 2120 ---- ---- .013A .013A .011 -.004 .015 2 2125 ---- ---- .013A .013A .011 -.005 .016 5 162 2130 ---- ---- .014A .014A .012 -.005 .017 9 2135 ---- ---- .015A .015A .013 -.005 .018 26 2140 ---- ---- .016A .016A .013 -.006 .019 22 2145 ---- ---- .016A .016A .014 -.006 .020 16 2150 ---- ---- .017A .017A .015 -.006 52 .021 83 264 2155 ---- ---- .018A .018A .016 -.006 .022 5 2160 ---- ---- .019A .019A .016 -.007 .023 19 2165 ---- ---- .020A .020A .017 -.007 .024 22 2170 ---- ---- .021A .021A .018 -.008 .026 32 2175 ---- ---- .022A .022A .019 -.008 .027 10 258 2180 ---- ---- .022A .022A .021 -.008 .029 58 2185 ---- .032B .023A .032B .022 -.009 .031 31 2190 ---- .034B .024A .034B .023 -.010 .033 122 2195 ---- .037B .026A .037B .024 -.011 .035 41 2200 .027 .039B .027 .028B .026 -.011 84 .037 36 872 2205 ---- .042B .029A .042B .027 -.013 .040 18 2210 ---- .045B .030A .045B .029 -.013 .042 24 2215 ---- .048B .032A .048B .031 -.014 .045 43 2220 ---- .052B .033A .052B .033 -.015 1 .048 33 2225 ---- .056B .035A .056B .035 -.017 11 .052 20 284 2230 .038 .060B .037A .042B .037 -.019 1 .056 68 2235 ---- .065B .040A .065B .039 -.021 .060 159 2240 ---- .070B .042A .070B .042 -.022 .064 7 104 2245 ---- .076B .045A .076B .044 -.025 .069 9 26 2250 .056 .081B .047A .047A .047 -.027 1 .074 34 1181 2255 .072 .087B .050A .074B .050 -.029 15 .079 8 61 2260 ---- .094B .053A .094B .054 -.031 .085 3 119 2265 .055 .101B .055 .068B .058 -.033 2 .091 35 2270 ---- .109B .060A .109B .062 -.036 .098 10 2275 ---- .118B .065A .118B .066 -.039 10 .105 51 134 2280 ---- .127B .069A .127B .071 -.042 1 .113 14 24 2285 ---- .136B .072A .136B .076 -.046 .122 1 143 2290 ---- .147B .078A .147B .082 -.049 .131 28 2295 ---- .158B .082A .158B .088 -.053 .141 58 2300 .145 .170B .088 .097B .094 -.057 76 .151 141 627 2305 ---- .183B .094A .183B .101 -.061 1 .162 5 2310 ---- .196B .101A .196B .109 -.065 .174 25 2315 ---- .210B .109A .210B .117 -.069 .186 2 21 2320 .179 .225B .117A .117A .126 -.074 1 .200 22 2325 .192 .241B .125A .125A .136 -.078 12 .214 46 258 2330 .148 .258B .134A .176B .146 -.083 5 .229 90 2335 .158 .275B .146A .146A .157 -.088 28 .245 13 98 2340 .176 .295B .156A .156A .169 -.093 2 .262 5 49 2345 .212 .316B .168A .168A .182 -.097 3 .279 7 259 2350 .332 .335B .179A .179A .195 -.103 35 .298 73 605 2355 ---- .357B .195A .357B .209 -.109 2 .318 1 141 2360 .309 .379B .208A .208A .224 -.115 1 .339 5 25 2365 ---- .404B .222A .404B .241 -.120 25 .361 2 140 2370 .351 .428B .242A .242A .258 -.126 2 .384 1 65 2375 .420 .454B .259A .328B .276 -.131 69 .407 55 130 2380 .397 .481B .276A .345B .295 -.137 2 .432 4 46 2385 ---- .508B .293A .508B .315 -.143 .458 96 2390 .448 .537B .311A .311A .336 -.148 1 .484 2 31 2395 .358 .567B .333A .339A .358 -.154 27 .512 1 84 2400 .522 .596B .355A .378A .382 -.158 186 .540 180 829 2405 ---- .629B .381A .627B .406 -.164 1 .570 21 2410 .560 .659B .404A .404A .431 -.169 18 .600 14 41 2415 .590 .694B .430A .430A .457 -.175 3 .632 24 2420 .621 .728B .455A .455A .484 -.180 5 .664 5 20 2425 .592 .763B .478 .600B .513 -.184 5 .697 4 240 2430 ---- .799B .510A .796B .542 -.190 .732 1 22 2435 ---- .835B .540A .833B .573 -.194 .767 3 52 2440 ---- .872B .569A .870B .604 -.199 .803 2 20 2445 ---- .910B .600A .907B .636 -.203 .839 3 15 2450 ---- .948B .634A .945B .669 -.208 .877 1 238 2455 ---- .987B .667A .984B .703 -.212 .915 6 25 2460 ---- 1.026B .701A 1.024B .738 -.216 .954 2 75 2465 .807 1.067B .735A .735A .773 -.220 1 .993 101 2470 ---- 1.108B .770A 1.105B .809 -.224 1.033 64 2475 ---- 1.147B .809A 1.147B .846 -.228 1.074 213 2480 ---- 1.135B .877A .877A .883 -.232 1.115 9 2485 ---- 1.178B .915A .915A .922 -.235 1.157 14 2490 ---- 1.221B .953A .953A .961 -.238 1.199 39 2495 ---- 1.264B .991A .991A 1.001 -.241 1.242 14 2500 ---- 1.363B 1.001A 1.363B 1.042 -.243 1.285 651 2505 ---- 1.353B 1.070A 1.070A 1.083 -.246 1.329 16 2510 ---- 1.397B 1.111A 1.111A 1.124 -.249 1.373 31 2515 ---- 1.442B 1.152A 1.152A 1.166 -.251 1.417 14 2520 ---- 1.488B 1.194A 1.194A 1.209 -.253 1.462 152 2525 ---- 1.589B 1.206A 1.589B 1.252 -.255 1.507 1 167 2530 ---- ---- 1.280A 1.280A 1.295 -.257 1.552 22 2535 ---- ---- 1.323A 1.323A 1.339 -.259 1.598 8 2540 ---- ---- 1.367A 1.367A 1.383 -.261 1.644 10 2545 ---- ---- 1.411A 1.411A 1.428 -.262 1.690 29 2550 1.591 1.822B 1.424A 1.424A 1.473 -.264 2 1.737 1 320 2555 ---- ---- 1.500A 1.500A 1.518 -.266 1.784 4 2560 ---- ---- 1.546A 1.546A 1.563 -.267 1.830 18 2565 ---- ---- 1.599A 1.599A 1.609 -.268 1.877 86 2570 ---- ---- 1.782A 1.782A 1.656 -.269 1.925 50 2575 ---- 2.060B 1.650A 2.060B 1.702 -.270 1.972 123 2580 ---- ---- 1.876A 1.876A 1.749 -.271 2.020 9 2585 ---- ---- 1.923A 1.923A 1.796 -.272 2.068 2590 ---- ---- 1.971A 1.971A 1.843 -.272 2.115 24 2595 ---- ---- 2.019A 2.019A 1.890 -.274 2.164 15 2600 ---- 2.301B 1.883A 2.301B 1.937 -.275 2.212 2 120 2605 ---- ---- 2.114A 2.114A 1.985 -.275 2.260 5 2610 ---- ---- 2.162A 2.162A 2.033 -.275 2.308 3 2615 ---- ---- 2.211A 2.211A 2.081 -.276 2.357 2620 ---- ---- 2.259A 2.259A 2.129 -.276 2.405 29 2625 ---- 2.544B 2.121A 2.544B 2.177 -.277 2.454 9 25 2630 ---- ---- 2.356A 2.356A 2.225 -.278 2.503 7 2635 ---- ---- 2.404A 2.404A 2.274 -.278 2.552 9 2640 ---- ---- 2.453A 2.453A 2.322 -.278 2.600 2650 ---- ---- 2.363A 2.363A 2.420 -.278 2.698 401 2675 ---- ---- 2.797A 2.797A 2.664 -.280 2.944 10 2700 ---- ---- 3.044A 3.044A 2.910 -.281 3.191 23 2725 ---- ---- 3.291A 3.291A 3.157 -.282 3.439 3 2750 ---- ---- 3.540A 3.540A 3.405 -.282 3.687 4 2775 ---- ---- 3.788A 3.788A 3.653 -.282 3.935 2 2800 ---- ---- 4.036A 4.036A 3.902 -.282 4.184 8 2825 ---- ---- 4.284A 4.284A 4.151 -.282 4.433 5 2850 ---- ---- 4.533A 4.533A 4.400 -.282 4.682 3 2875 ---- ---- 4.782A 4.782A 4.649 -.283 4.932 1 2900 ---- ---- 5.031A 5.031A 4.899 -.282 5.181 1 2925 ---- ---- 5.281A 5.281A 5.148 -.283 5.431 5 2950 ---- ---- 5.531A 5.531A 5.398 -.282 5.680 3 2975 ---- ---- 5.781A 5.781A 5.647 -.283 5.930 2 3000 ---- ---- 6.042A 6.042A 5.897 -.283 6.180 176 3025 ---- ---- 6.281A 6.281A 6.147 -.282 6.429 3050 ---- ---- 6.530A 6.530A 6.396 -.283 6.679 2 3075 ---- ---- 6.781A 6.781A 6.646 -.283 6.929 1 3100 ---- ---- 7.030A 7.030A 6.896 -.283 7.179 5 3125 ---- ---- 7.280A 7.280A 7.146 -.283 7.429 1 3150 ---- ---- 7.530A 7.530A 7.396 -.282 7.678 1 3175 ---- ---- 7.780A 7.780A 7.646 -.282 7.928 1 3200 ---- ---- 8.030A 8.030A 7.895 -.283 8.178 3225 ---- ---- 8.280A 8.280A 8.145 -.283 8.428 2 3250 ---- ---- 8.530A 8.530A 8.395 -.283 8.678 3275 ---- ---- 8.781A 8.781A 8.645 -.283 8.928 3300 ---- ---- 9.031A 9.031A 8.895 -.283 9.178 3325 ---- ---- 9.281A 9.281A 9.145 -.283 9.428 3350 ---- ---- 9.530A 9.530A 9.395 -.283 9.678 3375 ---- ---- 9.780A 9.780A 9.645 -.283 9.928 3400 ---- ---- 10.030A 10.030A 9.895 -.283 10.178 2 3425 ---- ---- 10.280A 10.280A 10.145 -.283 10.428 1 3450 ---- ---- 10.530A 10.530A 10.395 -.283 10.678 3475 ---- ---- 10.780A 10.780A 10.645 -.283 10.928 1 3500 ---- ---- 11.031A 11.031A 10.895 -.283 11.178 16 3525 ---- ---- 11.280A 11.280A 11.145 -.283 11.428 2 3550 ---- ---- 11.530A 11.530A 11.395 -.283 11.678 1 3575 ---- ---- 11.780A 11.780A 11.645 -.283 11.928 2 3600 ---- ---- 12.030A 12.030A 11.895 -.283 12.178 3 3625 ---- ---- 12.280A 12.280A 12.145 -.283 12.428 2 3650 ---- ---- 12.530A 12.530A 12.395 -.283 12.678 5 3675 ---- ---- 12.780A 12.780A 12.645 -.283 12.928 3 3700 ---- ---- 13.030A 13.030A 12.895 -.283 13.178 5 3725 ---- ---- 13.280A 13.280A 13.145 -.283 13.428 2 3750 ---- ---- 13.530A 13.530A 13.395 -.283 13.678 3775 ---- ---- 13.780A 13.780A 13.645 -.283 13.928 3800 ---- ---- 14.030A 14.030A 13.895 -.283 14.178 3825 ---- ---- 14.280A 14.280A 14.145 -.283 14.428 3850 ---- ---- 14.530A 14.530A 14.395 -.283 14.678 3875 ---- ---- 14.780A 14.780A 14.645 -.283 14.928 3900 ---- ---- 15.030A 15.030A 14.895 -.283 15.178 3925 ---- ---- 15.280A 15.280A 15.145 -.283 15.428 3950 ---- ---- 15.530A 15.530A 15.395 -.283 15.678 3975 ---- ---- 15.780A 15.780A 15.645 -.283 15.928 4000 ---- ---- 16.030A 16.030A 15.895 -.283 16.178 38 4025 ---- ---- 16.280A 16.280A 16.145 -.283 16.428 4050 ---- ---- 16.530A 16.530A 16.395 -.283 16.678 4075 ---- ---- 16.780A 16.780A 16.645 -.283 16.928 4500 ---- ---- 21.030A 21.030A 20.895 -.283 21.178 5000 ---- ---- 26.029A 26.029A 25.895 -.283 26.178 6000 ---- ---- 36.028A 36.028A 35.895 -.283 36.178 7000 ---- ---- 46.027A 46.027A 45.895 -.283 46.178 8000 ---- ---- 56.026A 56.026A 55.895 -.283 56.178 9000 ---- ---- 66.025A 66.025A 65.895 -.283 66.178 10000 ---- ---- 76.024A 76.024A 75.895 -.283 76.178 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 ---- ---- ---- ---- .002 +.001 .001 6 1575 ---- ---- ---- ---- .002 +.001 .001 1600 ---- ---- ---- ---- .002 +.001 .001 6 1625 ---- ---- ---- ---- .002 +.001 .001 5 1650 ---- ---- ---- ---- .003 +.002 .001 4 1675 ---- ---- ---- ---- .003 +.002 .001 6 1700 ---- ---- ---- ---- .004 +.003 .001 1 10 1725 ---- ---- ---- ---- .004 +.002 .002 4 1750 ---- ---- ---- ---- .005 +.003 .002 42 1775 ---- ---- ---- ---- .006 +.003 .003 13 1800 ---- ---- ---- ---- .007 +.003 .004 39 1825 ---- ---- ---- ---- .008 +.003 .005 16 1850 ---- ---- ---- ---- .010 +.004 .006 27 1875 ---- ---- ---- ---- .011 +.003 .008 10 1900 .010 .010 .010 .010 .013 +.003 3 .010 329 1925 ---- ---- ---- ---- .015 +.002 .013 64 1950 ---- ---- ---- ---- .018 +.001 .017 18 1975 ---- ---- ---- ---- .021 .000 .021 23 2000 ---- ---- ---- ---- .025 -.001 .026 90 2025 ---- ---- .031A .031A .030 -.003 1 .033 15 2050 ---- ---- .037A .037A .035 -.006 9 .041 57 2075 ---- ---- .044A .044A .042 -.009 8 .051 68 2100 .053 .064B .053 .053 .051 -.012 1 .063 13 677 2110 ---- .070B .057A .070B .055 -.014 .069 2115 ---- .073B .059A .073B .057 -.015 .072 2120 ---- .076B .061A .076B .060 -.015 .075 16 2125 ---- .080B .063A .080B .062 -.016 .078 2 10 2130 ---- .084B .065A .084B .065 -.016 .081 2 3 2135 ---- .087B .068A .087B .067 -.018 .085 2 13 2140 ---- .091B .071A .091B .070 -.019 .089 2 2 2145 ---- .096B .074A .096B .073 -.020 .093 2 2 2150 ---- .101B .076A .101B .076 -.021 .097 7 34 2155 .087 .106B .080A .081A .079 -.022 1 .101 1 16 2160 ---- .111B .083A .111B .082 -.024 .106 101 2165 ---- .116B .087A .116B .086 -.024 .110 2 3 2170 ---- .121B .090A .121B .089 -.026 .115 16 17 2175 ---- .127B .094A .127B .093 -.027 .120 14 244 2180 ---- .132B .098A .132B .097 -.029 .126 3 2185 .110 .138B .102A .111B .102 -.030 2 .132 1 1 2190 ---- .144B .106A .144B .106 -.032 .138 3 7 2195 .108 .151B .108 .113B .111 -.033 1 .144 7 14 2200 .120 .158B .114 .130B .116 -.035 14 .151 7 231 2205 ---- .166B .119A .166B .121 -.037 .158 18 2210 .122 .173B .122 .130B .127 -.038 1 .165 25 2215 ---- .181B .129A .181B .132 -.041 .173 8 2220 .192 .192 .135A .135A .138 -.043 4 .181 1 8 2225 ---- .199B .141A .199B .145 -.044 .189 1 23 2230 ---- .209B .147A .209B .151 -.047 .198 6 2235 ---- .218B .154A .218B .158 -.049 .207 6 2240 ---- .228B .160A .228B .166 -.051 1 .217 3 2245 ---- .239B .168A .239B .173 -.053 1 .226 3 2250 .240 .249B .175A .177A .181 -.055 5 .236 3 245 2255 ---- .261B .183A .261B .190 -.057 .247 2 3 2260 ---- .273B .192A .273B .198 -.060 1 .258 1 2 2265 ---- .285B .200A .285B .207 -.062 .269 10 2270 .247 .298B .208A .262B .217 -.064 5 .281 16 2275 ---- .311B .217A .311B .226 -.067 8 .293 9 206 2280 ---- .325B .227A .325B .236 -.070 .306 3 2285 ---- .340B .237A .340B .247 -.072 .319 31 2290 ---- .354B .248A .354B .258 -.075 .333 2 2295 ---- .370B .259A .370B .269 -.078 .347 8 2300 ---- .386B .270A .386B .281 -.081 7 .362 9 342 2305 ---- .402B .282A .402B .293 -.084 1 .377 11 2310 ---- .419B .295A .419B .306 -.087 .393 2315 ---- .436B .308A .436B .319 -.091 .410 15 2320 ---- .454B .321A .454B .332 -.095 .427 135 2325 .338 .472B .335A .342A .347 -.098 14 .445 15 49 2330 ---- .492B .350A .492B .362 -.102 .464 1 2335 ---- .512B .365A .512B .377 -.106 .483 187 2340 ---- .532B .380A .532B .393 -.110 .503 14 2345 .470 .553B .396A .396A .410 -.113 1 .523 18 2350 ---- .574B .413A .574B .427 -.116 6 .543 30 59 2355 ---- .596B .430A .596B .445 -.119 .564 7 2360 ---- .618B .448A .618B .464 -.121 .585 10 2365 .496 .641B .465A .465A .483 -.124 2 .607 4 2370 .516 .665B .483A .483A .502 -.128 2 .630 6 6 2375 ---- .689B .501A .689B .522 -.131 .653 15 301 2380 ---- .714B .525A .714B .542 -.134 .676 11 2385 ---- .739B .544A .739B .563 -.138 .701 8 2390 ---- .765B .567A .765B .585 -.140 .725 3 7 2395 ---- .792B .587A .792B .606 -.144 .750 5 2400 .665 .820B .608A .660B .629 -.147 2 .776 70 538 2405 ---- .847B .632A .847B .652 -.150 .802 9 38 2410 ---- .875B .656A .875B .676 -.153 .829 3 103 2415 .786 .903B .674A .674A .700 -.156 1 .856 5 2420 ---- .932B .698A .932B .725 -.159 .884 4 2425 .774 .962B .723A .723A .750 -.163 3 .913 1 77 2430 ---- .992B .749A .992B .776 -.166 .942 6 2435 ---- 1.022B .775A 1.022B .802 -.169 .971 2 2440 ---- 1.053B .802A 1.053B .829 -.172 2 1.001 3 2445 ---- 1.085B .831A 1.085B .857 -.175 1.032 14 2450 ---- 1.118B .861A 1.118B .885 -.178 1.063 159 2455 ---- 1.151B .890A 1.150B .914 -.181 1.095 17 2460 ---- 1.182B .917A 1.182B .943 -.184 1.127 1 32 2465 ---- 1.216B .948A 1.216B .973 -.186 1.159 1 2470 ---- 1.250B .975A 1.250B 1.004 -.188 1.192 3 2475 ---- 1.284B 1.006A 1.284B 1.034 -.192 1.226 72 2480 ---- 1.319B 1.037A 1.319B 1.066 -.194 1.260 2 2485 ---- 1.354B 1.069A 1.354B 1.098 -.196 1.294 6 2490 ---- 1.390B 1.103A 1.390B 1.130 -.199 1.329 8 2495 ---- 1.426B 1.135A 1.426B 1.163 -.202 1.365 6 2500 1.217 1.462B 1.167A 1.167A 1.197 -.203 1 1.400 170 2505 ---- 1.499B 1.203A 1.499B 1.230 -.207 1.437 2 3 2510 ---- 1.538B 1.237A 1.537B 1.265 -.208 1.473 4 3 2515 ---- 1.574B 1.269A 1.574B 1.299 -.211 1.510 2 2 2520 ---- 1.612B 1.304A 1.612B 1.335 -.213 1.548 5 11 2525 ---- 1.652B 1.337A 1.651B 1.370 -.216 1.586 3 60 2530 1.494 1.689B 1.374A 1.520B 1.406 -.218 3 1.624 4 5 2535 1.531 1.728B 1.408A 1.408A 1.443 -.219 1 1.662 2 6 2540 ---- ---- 1.444A 1.444A 1.479 -.222 1.701 4 2545 ---- ---- 1.481A 1.481A 1.517 -.224 1.741 1 2550 ---- 1.844B 1.523A 1.844B 1.554 -.226 1.780 111 2555 ---- 1.821B 1.595A 1.595A 1.592 -.228 1.820 2 2560 ---- 1.862B 1.630A 1.630A 1.631 -.229 1.860 7 2565 ---- 1.903B 1.671A 1.671A 1.669 -.232 1.901 1 2570 ---- 1.945B 1.709A 1.709A 1.708 -.234 1.942 2 2575 ---- 2.052B 1.713A 2.052B 1.748 -.235 1.983 199 2580 ---- 2.028B 1.786A 1.786A 1.787 -.238 2.025 2585 ---- 2.071B 1.826A 1.826A 1.827 -.239 2.066 1 2590 ---- 2.113B 1.866A 1.866A 1.868 -.240 2.108 2595 ---- 2.156B 1.907A 1.907A 1.909 -.242 2.151 2600 ---- 2.263B 1.913A 2.263B 1.950 -.243 2.193 211 2605 ---- 2.242B 1.988A 1.988A 1.991 -.245 2.236 2 2610 ---- 2.285B 2.029A 2.029A 2.032 -.247 2.279 2615 ---- 2.329B 2.070A 2.070A 2.074 -.248 2.322 2620 ---- 2.373B 2.111A 2.111A 2.116 -.250 2.366 2625 ---- 2.482B 2.120A 2.482B 2.159 -.250 2.409 16 2630 ---- 2.461B 2.195A 2.195A 2.201 -.252 2.453 1 2635 ---- 2.506B 2.238A 2.238A 2.244 -.253 2.497 2640 ---- 2.550B 2.280A 2.280A 2.287 -.254 2.541 2645 ---- 2.596B 2.323A 2.323A 2.331 -.255 2.586 2650 ---- 2.707B 2.333A 2.707B 2.374 -.256 2.630 12 2655 ---- 2.686B 2.410A 2.410A 2.418 -.257 2.675 2660 ---- 2.732B 2.454A 2.454A 2.462 -.258 2.720 1 2665 ---- 2.778B 2.497A 2.497A 2.507 -.258 2.765 2675 ---- 2.935B 2.552A 2.935B 2.596 -.260 2.856 3 2700 ---- 3.165B 2.776A 3.164B 2.821 -.264 3.085 1 2725 ---- 3.399B 3.003A 3.398B 3.051 -.267 3.318 3 2750 ---- 3.636B 3.235A 3.636B 3.283 -.270 3.553 2 2775 ---- 3.875B 3.468A 3.875B 3.519 -.271 3.790 1 2800 ---- 4.115B 3.705A 4.115B 3.756 -.273 4.029 4 2825 ---- 4.357B 3.944A 4.357B 3.995 -.275 4.270 2850 ---- 4.600B 4.184A 4.600B 4.236 -.276 4.512 1 2875 ---- 4.843B 4.425A 4.842B 4.478 -.277 4.755 2900 ---- 5.088B 4.668A 5.088B 4.721 -.278 4.999 5 2925 ---- ---- 4.912A 4.912A 4.965 -.279 5.244 2 2950 ---- ---- 5.351A 5.351A 5.210 -.279 5.489 2975 ---- ---- 5.597A 5.597A 5.456 -.279 5.735 3000 ---- ---- 5.843A 5.843A 5.702 -.280 5.982 3025 ---- ---- 6.090A 6.090A 5.948 -.281 6.229 1 3050 ---- ---- 6.337A 6.337A 6.195 -.281 6.476 3075 ---- ---- 6.585A 6.585A 6.443 -.281 6.724 3100 ---- ---- 6.833A 6.833A 6.690 -.282 6.972 3125 ---- ---- 7.081A 7.081A 6.938 -.282 7.220 3150 ---- ---- 7.330A 7.330A 7.187 -.282 7.469 3175 ---- ---- 7.579A 7.579A 7.435 -.283 7.718 3200 ---- ---- 7.829A 7.829A 7.684 -.282 7.966 3 3225 ---- ---- 8.079A 8.079A 7.933 -.282 8.215 3250 ---- ---- 8.329A 8.329A 8.182 -.283 8.465 3275 ---- ---- 8.580A 8.580A 8.431 -.283 8.714 3300 ---- ---- 8.829A 8.829A 8.680 -.283 8.963 3325 ---- ---- 9.080A 9.080A 8.929 -.284 9.213 3350 ---- ---- 9.330A 9.330A 9.179 -.283 9.462 2 3375 ---- ---- 9.580A 9.580A 9.428 -.284 9.712 3400 ---- ---- 9.831A 9.831A 9.678 -.284 9.962 1 1 3425 ---- ---- 10.081A 10.081A 9.928 -.283 10.211 3450 ---- ---- 10.331A 10.331A 10.177 -.284 10.461 3475 ---- ---- 10.582A 10.582A 10.427 -.284 10.711 3500 ---- ---- 10.832A 10.832A 10.677 -.284 10.961 3525 ---- ---- 11.082A 11.082A 10.927 -.284 11.211 3550 ---- ---- 11.333A 11.333A 11.177 -.284 11.461 3575 ---- ---- 11.583A 11.583A 11.427 -.284 11.711 7 3600 ---- ---- 11.833A 11.833A 11.677 -.284 11.961 21 3625 ---- ---- 12.083A 12.083A 11.927 -.284 12.211 2 3650 ---- ---- 12.334A 12.334A 12.177 -.284 12.461 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 .000 .001 6 1400 ---- ---- ---- ---- .002 +.001 .001 300 1425 ---- ---- ---- ---- .002 +.001 .001 1450 ---- ---- ---- ---- .002 +.001 .001 250 1475 ---- ---- ---- ---- .003 +.002 .001 1500 ---- ---- ---- ---- .003 +.001 .002 244 1525 ---- ---- ---- ---- .004 +.002 .002 1550 ---- ---- ---- ---- .004 +.002 .002 5 1575 ---- ---- ---- ---- .005 +.002 .003 1 1600 ---- ---- ---- ---- .006 +.002 .004 3 1625 ---- ---- ---- ---- .007 +.002 .005 8 1650 ---- ---- ---- ---- .008 +.002 .006 121 1675 ---- ---- ---- ---- .009 +.002 .007 21 1700 .008 .009 .008 .009 .011 +.002 9 .009 2 10 1725 ---- ---- ---- ---- .013 +.002 .011 8 1750 ---- ---- ---- ---- .015 +.002 .013 301 1775 ---- ---- ---- ---- .017 +.001 .016 7 1800 .020 .020 .018 .019 .020 .000 11 .020 2 154 1825 ---- ---- ---- ---- .024 .000 .024 35 1850 ---- ---- ---- ---- .027 -.002 .029 189 1875 ---- ---- ---- ---- .032 -.002 .034 126 1900 .040 .040 .038 .038 .037 -.004 20 .041 81 1925 ---- ---- .048A .048A .043 -.006 .049 4 1950 ---- ---- .054A .054A .051 -.008 .059 23 1975 ---- ---- .063A .063A .059 -.011 2 .070 2 6 2000 ---- ---- .073A .073A .070 -.013 .083 325 2025 ---- ---- .083A .083A .082 -.016 .098 6 2050 ---- ---- .098A .098A .097 -.019 .116 1 41 2075 ---- .138B .115A .138B .114 -.023 .137 1 25 2100 ---- .167B .134A .167B .135 -.027 .162 3 169 2110 .148 .179B .143A .143A .145 -.029 1 .174 1 2115 ---- .185B .148A .185B .150 -.030 .180 2120 ---- .191B .152A .191B .155 -.031 .186 1 2125 ---- .198B .157A .198B .160 -.032 .192 75 2130 ---- .205B .163A .205B .166 -.033 .199 7 2135 ---- .212B .167A .212B .172 -.034 .206 2 2140 ---- .219B .172A .219B .178 -.035 .213 1 2145 .177 .227B .177 .195B .184 -.036 5 .220 2150 ---- .235B .184A .235B .190 -.038 .228 1 1230 2155 ---- .243B .190A .243B .197 -.038 .235 6 2160 ---- .252B .197A .252B .203 -.040 .243 1 2165 .203 .261B .203 .224B .210 -.042 4 .252 2170 ---- .269B .211A .269B .218 -.042 .260 2175 ---- .279B .219A .279B .225 -.044 .269 21 2180 ---- .289B .226A .289B .233 -.046 .279 2185 ---- .299B .234A .299B .241 -.047 .288 2 2190 ---- .309B .242A .309B .249 -.049 .298 1 2195 .288 .321B .250A .250A .257 -.051 1 .308 2 5 2200 .264 .332B .259A .286B .266 -.053 1 .319 5 262 2205 ---- .344B .268A .344B .275 -.055 .330 10 2210 ---- .355B .277A .355B .284 -.057 .341 13 2215 ---- .368B .286A .368B .294 -.058 1 .352 13 2220 ---- .380B .295A .380B .304 -.060 .364 2225 ---- .393B .306A .393B .314 -.062 .376 139 2230 ---- .407B .315A .407B .325 -.064 .389 8 2235 ---- .421B .326A .421B .335 -.067 1 .402 1 2240 ---- .434B .337A .434B .347 -.068 .415 2 2245 ---- .449B .349A .449B .358 -.071 .429 3 2250 ---- .464B .359A .464B .370 -.073 9 .443 3 138 2255 ---- .479B .372A .479B .382 -.076 .458 2260 ---- .494B .386A .494B .395 -.078 .473 1 2265 ---- .511B .399A .511B .408 -.080 .488 1 2270 ---- .527B .412A .527B .421 -.083 .504 2275 ---- .544B .424A .544B .435 -.085 .520 48 2280 ---- .561B .438A .561B .450 -.087 .537 2 6 2285 ---- .579B .453A .579B .464 -.090 .554 5 2290 ---- .597B .468A .597B .479 -.092 .571 1 2295 ---- .616B .484A .616B .495 -.094 .589 2300 .511 .635B .498A .548B .511 -.096 6 .607 4 59 2305 ---- .655B .514A .655B .527 -.098 .625 1 2 2310 ---- .675B .532A .675B .544 -.100 .644 2315 ---- .695B .547A .695B .561 -.103 .664 2320 ---- .716B .565A .716B .579 -.105 .684 2325 ---- .737B .582A .737B .597 -.107 .704 71 2330 ---- .758B .600A .758B .616 -.108 .724 4 2335 ---- .781B .619A .781B .635 -.110 .745 2340 ---- .803B .637A .803B .654 -.113 .767 2345 ---- .827B .657A .827B .674 -.115 .789 2350 ---- .849B .674A .849B .694 -.117 8 .811 62 2355 ---- .873B .697A .873B .714 -.120 .834 1 2360 ---- .896B .716A .896B .735 -.122 .857 2365 ---- .921B .737A .921B .756 -.125 .881 2370 ---- .946B .759A .946B .778 -.127 .905 2375 ---- .971B .781A .971B .799 -.130 .929 268 2380 ---- .998B .802A .998B .822 -.132 .954 2385 ---- 1.023B .825A 1.023B .844 -.135 .979 2390 ---- 1.050B .849A 1.050B .867 -.138 1.005 2395 ---- 1.076B .871A 1.076B .890 -.141 1.031 7 2400 ---- 1.104B .897A 1.104B .914 -.143 1.057 65 2405 ---- 1.132B .919A 1.132B .938 -.146 1.084 2 2410 ---- 1.160B .944A 1.160B .963 -.149 1.112 2415 ---- 1.188B .970A 1.188B .988 -.151 1.139 2420 ---- 1.217B .993A 1.217B 1.014 -.153 1.167 2425 ---- 1.246B 1.019A 1.246B 1.040 -.156 1.196 63 2430 ---- 1.277B 1.047A 1.277B 1.066 -.159 1.225 2435 ---- 1.306B 1.076A 1.306B 1.093 -.161 20 1.254 2440 ---- 1.336B 1.101A 1.336B 1.120 -.164 1.284 2445 ---- 1.367B 1.129A 1.367B 1.148 -.166 1.314 2450 ---- 1.398B 1.157A 1.398B 1.176 -.168 1.344 110 2455 ---- 1.430B 1.184A 1.430B 1.205 -.170 1.375 2460 ---- 1.463B 1.214A 1.463B 1.234 -.173 1.407 2465 ---- 1.494B 1.243A 1.494B 1.264 -.174 1.438 2470 ---- 1.528B 1.272A 1.528B 1.294 -.176 1.470 2475 ---- 1.560B 1.302A 1.560B 1.324 -.179 1.503 13 2480 ---- 1.594B 1.332A 1.594B 1.355 -.180 1.535 2485 ---- 1.626B 1.363A 1.626B 1.386 -.182 1.568 2490 ---- 1.660B 1.394A 1.660B 1.418 -.184 1.602 3 2495 1.436 1.695B 1.425A 1.425A 1.449 -.187 2 1.636 2 2500 ---- 1.729B 1.457A 1.729B 1.482 -.188 1.670 487 2505 ---- 1.764B 1.489A 1.764B 1.515 -.189 1.704 3 2510 ---- 1.801B 1.522A 1.800B 1.548 -.191 1.739 2515 ---- 1.835B 1.554A 1.835B 1.581 -.193 1.774 4 2520 ---- 1.871B 1.588A 1.871B 1.615 -.195 1.810 3 2525 ---- 1.907B 1.621A 1.907B 1.649 -.196 1.845 20 29 2530 ---- 1.944B 1.655A 1.944B 1.683 -.198 1.881 2 2535 ---- 1.980B 1.689A 1.980B 1.718 -.200 1.918 2 2540 ---- 2.019B 1.724A 2.018B 1.753 -.202 1.955 3 2545 ---- 2.055B 1.759A 2.055B 1.788 -.204 1.992 2 2550 ---- 2.092B 1.794A 2.092B 1.823 -.206 2.029 152 2555 ---- 2.130B 1.829A 2.130B 1.859 -.207 2.066 2560 ---- 2.168B 1.865A 2.168B 1.895 -.209 2.104 3 2565 ---- 2.207B 1.901A 2.207B 1.932 -.210 2.142 2570 1.949 2.247B 1.937A 1.937A 1.969 -.212 2 2.181 5 2575 2.092 2.284B 1.974A 1.974A 2.006 -.213 2 2.219 20 27 2580 2.162 2.162 2.009A 2.009A 2.043 -.215 1 2.258 2585 ---- ---- 2.047A 2.047A 2.080 -.218 2.298 2590 ---- ---- 2.085A 2.085A 2.118 -.219 2.337 1 2595 ---- ---- 2.133A 2.133A 2.156 -.221 2.377 2 2600 ---- 2.477B 2.162A 2.477B 2.194 -.222 2.416 455 561 2605 ---- ---- 2.239A 2.239A 2.233 -.224 2.457 1 2610 ---- ---- 2.278A 2.278A 2.272 -.225 2.497 2615 ---- ---- 2.317A 2.317A 2.311 -.226 2.537 2 2620 ---- ---- 2.355A 2.355A 2.350 -.228 2.578 2625 ---- 2.682B 2.357A 2.682B 2.390 -.229 2.619 15 2630 ---- ---- 2.434A 2.434A 2.430 -.230 2.660 2 2635 ---- ---- 2.474A 2.474A 2.470 -.232 2.702 2640 ---- ---- 2.514A 2.514A 2.510 -.233 2.743 2645 ---- ---- 2.554A 2.554A 2.550 -.235 2.785 2650 ---- 2.893B 2.556A 2.893B 2.591 -.236 2.827 7 2655 ---- ---- 2.635A 2.635A 2.632 -.237 2.869 2660 ---- ---- 2.676A 2.676A 2.673 -.238 2.911 2665 ---- ---- 2.717A 2.717A 2.714 -.240 2.954 2675 ---- 3.106B 2.762A 3.106B 2.798 -.241 3.039 37 2700 ---- 3.324B 2.971A 3.324B 3.009 -.246 3.255 341 692 2725 ---- 3.546B 3.186A 3.546B 3.225 -.250 3.475 6 2750 ---- 3.771B 3.404A 3.771B 3.444 -.254 3.698 12 2775 ---- 4.000B 3.624A 4.000B 3.667 -.257 3.924 2800 ---- 4.229B 3.850A 4.229B 3.893 -.259 4.152 18 2825 ---- 4.460B 4.077A 4.459B 4.121 -.262 4.383 3 2850 ---- 4.694B 4.305A 4.693B 4.352 -.263 4.615 3 2875 ---- 4.929B 4.538A 4.928B 4.584 -.266 4.850 2900 ---- 5.166B 4.771A 5.166B 4.818 -.267 5.085 1 2925 ---- 5.404B 5.006A 5.403B 5.054 -.269 5.323 2 2950 ---- 5.644B 5.242A 5.644B 5.291 -.270 5.561 1 2975 ---- 5.884B 5.480A 5.884B 5.530 -.271 5.801 1 3000 ---- 6.126B 5.719A 6.126B 5.769 -.272 6.041 34 3025 ---- 6.368B 5.959A 6.368B 6.010 -.273 6.283 1 3050 ---- 6.610B 6.200A 6.610B 6.251 -.274 6.525 2 3075 ---- 6.854B 6.442A 6.853B 6.493 -.275 6.768 2 3100 ---- 7.098B 6.684A 7.098B 6.736 -.275 7.011 2 3125 ---- 7.343B 6.927A 7.343B 6.980 -.276 7.256 3150 ---- 7.512B 7.171A 7.512B 7.224 -.276 7.500 1 3175 ---- ---- 7.416A 7.416A 7.469 -.277 7.746 1 3200 ---- ---- 7.970A 7.970A 7.714 -.277 7.991 7 3225 ---- ---- 8.219A 8.219A 7.959 -.279 8.238 3250 ---- ---- 8.467A 8.467A 8.205 -.279 8.484 17 3275 ---- ---- 8.715A 8.715A 8.452 -.279 8.731 1 3300 ---- ---- 8.965A 8.965A 8.699 -.279 8.978 118 3325 ---- ---- 9.214A 9.214A 8.946 -.279 9.225 3350 ---- ---- 9.465A 9.465A 9.193 -.280 9.473 3375 ---- ---- 9.716A 9.716A 9.441 -.280 9.721 3400 ---- ---- 9.966A 9.966A 9.688 -.281 9.969 11 3425 ---- ---- 10.216A 10.216A 9.936 -.282 10.218 3450 ---- ---- ---- ---- 10.185 -.281 10.466 3475 ---- ---- ---- ---- 10.433 -.282 10.715 3500 ---- ---- ---- ---- 10.682 -.282 10.964 8 3525 ---- ---- ---- ---- 10.931 -.282 11.213 3550 ---- ---- ---- ---- 11.180 -.282 11.462 3575 ---- ---- ---- ---- 11.429 -.283 11.712 3600 ---- ---- ---- ---- 11.678 -.283 11.961 3625 ---- ---- ---- ---- 11.928 -.283 12.211 3650 ---- ---- ---- ---- 12.177 -.284 12.461 4000 ---- ---- ---- ---- 15.677 -.284 15.961 2 4500 ---- ---- ---- ---- 20.677 -.284 20.961 5000 ---- ---- ---- ---- 25.677 -.284 25.961 6000 ---- ---- ---- ---- 35.677 -.284 35.961 7000 ---- ---- ---- ---- 45.677 -.284 45.961 8000 ---- ---- ---- ---- 55.677 -.284 55.961 9000 ---- ---- ---- ---- 65.677 -.284 65.961 10000 ---- ---- ---- ---- 75.677 -.284 75.961 SO OCT23 Silver Option PUT 1350 ---- ---- ---- ---- .003 .000 .003 1375 ---- ---- ---- ---- .003 -.001 .004 1400 ---- ---- ---- ---- .004 .000 .004 1425 ---- ---- ---- ---- .004 -.001 .005 1450 ---- ---- ---- ---- .005 -.001 .006 1475 ---- ---- ---- ---- .006 -.001 .007 1500 ---- ---- ---- ---- .007 -.001 .008 10 1525 ---- ---- ---- ---- .008 -.001 .009 1550 ---- ---- ---- ---- .010 -.001 .011 1575 ---- ---- ---- ---- .011 -.002 .013 1600 ---- ---- ---- ---- .013 -.002 .015 1625 ---- ---- ---- ---- .015 -.002 .017 1650 ---- ---- ---- ---- .017 -.002 .019 1675 ---- ---- ---- ---- .020 -.002 .022 1700 ---- ---- ---- ---- .023 -.003 .026 1725 ---- ---- ---- ---- .026 -.003 .029 1750 ---- ---- ---- ---- .030 -.004 .034 1 1775 ---- ---- ---- ---- .034 -.005 .039 1800 ---- ---- .043A .043A .039 -.005 .044 1 1825 ---- ---- .048A .048A .044 -.006 .050 1850 ---- ---- .055A .055A .051 -.007 .058 2 1875 ---- ---- .062A .062A .058 -.008 .066 1900 ---- ---- .070A .070A .066 -.010 .076 1925 ---- ---- .080A .080A .076 -.011 2 .087 3 1950 ---- ---- .089A .089A .087 -.012 .099 1 1975 ---- ---- .102A .102A .099 -.015 .114 2 2 2000 ---- ---- .117A .117A .114 -.017 .131 6 2025 ---- .153B .133A .133A .131 -.021 .152 5 2050 ---- .177B .153A .177B .151 -.024 .175 3 2075 ---- .206B .175A .205B .174 -.028 .202 2100 ---- .239B .201A .239B .201 -.033 .234 25 2125 ---- .277B .229A .277B .232 -.038 .270 14 14 2150 ---- .321B .265A .321B .267 -.044 .311 11 2175 ---- .370B .304A .370B .308 -.051 .359 25 2200 ---- .426B .349A .426B .354 -.059 .413 14 2225 ---- .491B .402A .491B .407 -.067 .474 51 2250 ---- .561B .461A .561B .467 -.076 .543 1 6 2275 ---- .641B .527A .641B .534 -.086 .620 17 2300 ---- .729B .601A .729B .609 -.096 .705 60 2325 ---- .824B .683A .824B .692 -.107 .799 2350 ---- .930B .773A .930B .784 -.118 .902 11 2375 ---- 1.045B .873A 1.045B .885 -.128 1.013 7 2400 ---- 1.168B .980A 1.168B .994 -.140 1.134 2 2425 ---- 1.299B 1.099A 1.298B 1.113 -.149 1.262 15 2450 ---- 1.439B 1.225A 1.438B 1.240 -.159 1.399 2475 ---- 1.587B 1.360A 1.586B 1.376 -.168 1.544 1 2500 ---- 1.743B 1.502A 1.742B 1.521 -.176 1.697 4 2525 ---- 1.908B 1.655A 1.907B 1.673 -.185 1.858 13 2550 ---- 2.077B 1.813A 2.077B 1.834 -.191 2.025 11 2575 ---- 2.256B 1.976A 2.255B 2.001 -.199 2.200 20 2600 ---- 2.438B 2.151A 2.438B 2.176 -.205 2.381 7 2625 ---- 2.627B 2.327A 2.627B 2.356 -.211 2.567 9 2650 ---- 2.811B 2.511A 2.810B 2.543 -.217 2.760 2675 ---- 3.010B 2.705A 3.010B 2.735 -.222 2.957 2700 ---- 3.215B 2.899A 3.215B 2.933 -.226 3.159 1 2725 ---- 3.425B 3.101A 3.425B 3.134 -.232 3.366 2750 ---- 3.636B 3.305A 3.636B 3.340 -.236 3.576 1 2775 ---- 3.853B 3.513A 3.853B 3.550 -.240 3.790 2800 ---- 4.070B 3.726A 4.070B 3.764 -.244 4.008 6 2825 ---- 4.293B 3.942A 4.293B 3.980 -.248 4.228 5 2850 ---- 4.515B 4.160A 4.515B 4.199 -.251 4.450 1 2875 ---- 4.741B 4.381A 4.741B 4.421 -.254 4.675 2900 ---- 4.969B 4.604A 4.969B 4.645 -.257 2 4.902 2 2925 ---- 5.198B 4.830A 5.198B 4.871 -.260 5.131 1 2950 ---- 5.431B 5.057A 5.431B 5.099 -.262 5.361 2975 ---- 5.662B 5.286A 5.662B 5.329 -.264 5.593 3000 ---- 5.896B 5.515A 5.896B 5.560 -.267 5.827 3025 ---- 6.131B 5.749A 6.130B 5.793 -.268 6.061 3050 ---- 6.368B 5.982A 6.368B 6.027 -.269 6.296 3075 ---- 6.605B 6.217A 6.605B 6.262 -.271 6.533 3100 ---- 6.843B 6.453A 6.842B 6.498 -.273 6.771 1 3125 ---- 7.082B 6.689A 7.082B 6.735 -.274 7.009 3150 ---- 7.322B 6.927A 7.322B 6.973 -.275 7.248 1 3175 ---- 7.562B 7.166A 7.561B 7.212 -.276 7.488 2 3200 ---- 7.804B 7.405A 7.804B 7.452 -.277 7.729 1 3225 ---- 8.046B 7.646A 8.045B 7.693 -.278 7.971 3250 ---- 8.289B 7.887A 8.289B 7.934 -.279 8.213 3275 ---- 8.532B 8.128A 8.532B 8.176 -.279 8.455 3300 ---- 8.775B 8.370A 8.774B 8.418 -.280 8.698 3325 ---- 9.019B 8.613A 9.018B 8.661 -.281 8.942 3350 ---- 9.264B 8.857A 9.262B 8.905 -.281 9.186 3375 ---- 9.509B 9.100A 9.509B 9.149 -.282 9.431 1 3400 ---- ---- 9.345A 9.345A 9.394 -.282 9.676 3425 ---- ---- 9.589A 9.589A 9.639 -.283 9.922 1 3450 ---- ---- ---- ---- 9.884 -.283 10.167 2 3475 ---- ---- ---- ---- 10.130 -.284 10.414 3500 ---- ---- ---- ---- 10.376 -.284 10.660 35 3525 ---- ---- ---- ---- 10.622 -.285 10.907 3550 ---- ---- ---- ---- 10.869 -.285 11.154 3575 ---- ---- ---- ---- 11.116 -.285 11.401 1 3600 ---- ---- ---- ---- 11.363 -.286 11.649 3625 ---- ---- ---- ---- 11.611 -.286 11.897 3650 ---- ---- ---- ---- 11.858 -.287 12.145 3675 ---- ---- ---- ---- 12.106 -.287 12.393 SO NOV23 Silver Option PUT 1350 ---- ---- ---- ---- .007 .000 .007 1375 ---- ---- ---- ---- .008 -.001 .009 1400 ---- ---- ---- ---- .009 -.001 .010 25 1425 ---- ---- ---- ---- .011 -.001 .012 1450 ---- ---- ---- ---- .012 -.001 .013 1475 ---- ---- ---- ---- .014 -.001 .015 1500 ---- ---- ---- ---- .016 -.001 .017 1525 ---- ---- ---- ---- .018 -.002 .020 1550 ---- ---- ---- ---- .021 -.002 .023 1575 ---- ---- ---- ---- .023 -.003 .026 1600 ---- ---- ---- ---- .026 -.003 .029 1625 ---- ---- ---- ---- .030 -.003 .033 1650 ---- ---- ---- ---- .034 -.003 .037 1675 ---- ---- ---- ---- .038 -.004 .042 1700 ---- ---- ---- ---- .043 -.005 .048 1725 ---- ---- .053A .053A .049 -.005 .054 1750 ---- ---- .059A .059A .055 -.006 .061 1775 ---- ---- .066A .066A .062 -.007 .069 1800 ---- ---- .074A .074A .070 -.008 .078 1 1825 ---- ---- .082A .082A .078 -.010 .088 1850 ---- ---- .092A .092A .088 -.011 .099 1875 ---- ---- .104A .104A .100 -.012 .112 1900 ---- ---- .115A .115A .112 -.014 .126 1925 ---- ---- .130A .130A .127 -.016 1 .143 1950 ---- ---- .146A .146A .143 -.019 .162 1975 ---- ---- .164A .164A .162 -.022 .184 2000 ---- ---- .185A .185A .184 -.024 3 .208 6 37 2025 ---- .237B .208A .237B .208 -.028 .236 2050 ---- .270B .235A .269B .235 -.033 .268 2075 ---- .308B .264A .308B .267 -.037 .304 2100 ---- .350B .299A .350B .302 -.042 .344 1 2125 ---- .397B .338A .397B .342 -.048 .390 1 2150 ---- .451B .383A .451B .387 -.054 .441 5 2175 ---- .510B .432A .510B .437 -.061 .498 2 2200 ---- .575B .488A .575B .493 -.069 .562 401 2225 ---- .648B .550A .648B .556 -.076 .632 2250 ---- .729B .619A .729B .625 -.085 .710 1 1 2275 ---- .817B .694A .817B .702 -.093 .795 2300 ---- .912B .776A .912B .786 -.102 .888 3 2325 ---- 1.015B .867A 1.014B .877 -.111 .988 1 2350 ---- 1.126B .965A 1.125B .976 -.120 1.096 2375 ---- 1.244B 1.071A 1.244B 1.083 -.129 1.212 13 2400 ---- 1.370B 1.185A 1.369B 1.197 -.138 1.335 2425 ---- 1.504B 1.307A 1.503B 1.319 -.147 1.466 2450 ---- 1.645B 1.437A 1.643B 1.449 -.155 1.604 2475 ---- 1.794B 1.571A 1.793B 1.587 -.162 1.749 2500 ---- 1.948B 1.716A 1.948B 1.731 -.171 1.902 2525 ---- 2.110B 1.867A 2.109B 1.883 -.178 2.061 2550 ---- 2.278B 2.024A 2.277B 2.042 -.184 2.226 2575 ---- 2.452B 2.188A 2.451B 2.208 -.190 2.398 2600 ---- 2.633B 2.353A 2.632B 2.379 -.196 2.575 2625 ---- 2.816B 2.528A 2.816B 2.556 -.201 2.757 4 2650 ---- 3.007B 2.708A 3.006B 2.739 -.206 2.945 2675 ---- 3.186B 2.895A 3.185B 2.926 -.211 3.137 2700 ---- 3.384B 3.085A 3.384B 3.118 -.215 3.333 2 2725 ---- 3.587B 3.283A 3.586B 3.314 -.220 3.534 2750 ---- 3.794B 3.482A 3.794B 3.514 -.224 3.738 2775 ---- 4.002B 3.685A 4.002B 3.718 -.228 3.946 2800 ---- 4.214B 3.891A 4.214B 3.925 -.232 4.157 2825 ---- 4.431B 4.100A 4.431B 4.135 -.235 4.370 2850 ---- 4.647B 4.311A 4.647B 4.347 -.240 4.587 2875 ---- 4.868B 4.527A 4.867B 4.563 -.243 4.806 2900 ---- 5.091B 4.743A 5.091B 4.781 -.246 5.027 2925 ---- 5.314B 4.964A 5.314B 5.001 -.249 5.250 2950 ---- 5.541B 5.186A 5.541B 5.223 -.252 5.475 2975 ---- 5.768B 5.409A 5.767B 5.447 -.255 5.702 3000 ---- 5.996B 5.634A 5.996B 5.673 -.257 5.930 3025 ---- 6.228B 5.860A 6.228B 5.901 -.259 6.160 3050 ---- 6.458B 6.090A 6.458B 6.130 -.261 3 6.391 6 6 3075 ---- 6.691B 6.320A 6.691B 6.361 -.262 6.623 3100 ---- 6.926B 6.551A 6.926B 6.593 -.263 1 6.856 3125 ---- 7.160B 6.783A 7.160B 6.826 -.265 7.091 3150 ---- 7.395B 7.016A 7.394B 7.059 -.267 7.326 3175 ---- 7.632B 7.251A 7.632B 7.294 -.268 7.562 3200 ---- 7.870B 7.486A 7.870B 7.530 -.269 7.799 3225 ---- 8.108B 7.722A 8.108B 7.767 -.270 8.037 3250 ---- 8.347B 7.959A 8.347B 8.004 -.272 8.276 3275 ---- 8.586B 8.197A 8.585B 8.242 -.273 8.515 3300 ---- 8.827B 8.435A 8.827B 8.481 -.274 8.755 3325 ---- 9.068B 8.675A 9.068B 8.721 -.274 8.995 3350 ---- 9.309B 8.914A 9.308B 8.961 -.275 9.236 3375 ---- 9.551B 9.155A 9.550B 9.201 -.277 9.478 3400 ---- 9.794B 9.396A 9.794B 9.443 -.277 9.720 3425 ---- 10.037B 9.638A 10.037B 9.684 -.278 9.962 3450 ---- 10.280B 9.880A 10.280B 9.927 -.278 10.205 3475 ---- 10.524B 10.122A 10.522B 10.170 -.279 10.449 3500 ---- 10.768B 10.365A 10.767B 10.413 -.280 10.693 3525 ---- 11.013B 10.609A 11.012B 10.657 -.280 10.937 3550 ---- 11.258B 10.853A 11.257B 10.901 -.281 11.182 3575 ---- ---- 11.097A 11.097A 11.146 -.281 11.427 3600 ---- ---- 11.342A 11.342A 11.391 -.282 11.673 3625 ---- ---- 11.613A 11.613A 11.636 -.283 11.919 3650 ---- ---- ---- ---- 11.882 -.283 12.165 3675 ---- ---- ---- ---- 12.128 -.284 12.412 SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .002 .000 .002 1 1025 ---- ---- ---- ---- .002 .000 .002 1050 ---- ---- ---- ---- .002 .000 .002 1075 ---- ---- ---- ---- .003 .000 .003 1100 ---- ---- ---- ---- .003 .000 .003 1125 ---- ---- ---- ---- .004 .000 .004 1150 ---- ---- ---- ---- .004 .000 .004 1175 ---- ---- ---- ---- .005 .000 .005 1200 ---- ---- ---- ---- .006 .000 .006 1 1225 ---- ---- ---- ---- .007 .000 .007 404 1250 ---- ---- ---- ---- .008 .000 .008 1275 ---- ---- ---- ---- .009 .000 .009 1300 ---- ---- ---- ---- .010 -.001 .011 1325 ---- ---- ---- ---- .012 .000 .012 1350 ---- ---- ---- ---- .014 .000 .014 1 1375 ---- ---- ---- ---- .015 -.001 .016 202 1400 ---- ---- ---- ---- .018 .000 1 .018 1 1425 ---- ---- ---- ---- .020 -.001 .021 1450 ---- ---- ---- ---- .022 -.001 .023 202 1475 ---- ---- ---- ---- .025 -.001 .026 1500 ---- ---- ---- ---- .028 -.002 .030 4 1525 ---- ---- ---- ---- .032 -.001 .033 1 1550 ---- ---- ---- ---- .036 -.001 .037 2 1575 ---- ---- ---- ---- .040 -.002 .042 1 1600 ---- ---- ---- ---- .044 -.003 .047 134 1625 ---- ---- ---- ---- .050 -.002 .052 1650 ---- ---- .058A .058A .055 -.004 .059 8 1675 ---- ---- .065A .065A .061 -.005 .066 1 1700 .072 .072 .072 .072 .068 -.005 2 .073 8 1725 ---- ---- .079A .079A .076 -.006 .082 1750 ---- ---- .088A .088A .085 -.007 .092 4 1775 ---- ---- .098A .098A .094 -.009 .103 212 1800 ---- ---- .109A .109A .105 -.010 .115 228 1825 ---- ---- .120A .120A .117 -.012 .129 6 1850 ---- ---- .133A .133A .131 -.013 .144 100 1875 ---- ---- .148A .148A .146 -.016 .162 9 1900 ---- ---- .165A .165A .163 -.019 .182 56 1925 ---- ---- .184A .184A .183 -.021 .204 115 1950 ---- ---- .206A .206A .204 -.025 .229 39 1975 ---- ---- .230A .230A .229 -.028 .257 1 2000 ---- ---- .256A .256A .256 -.032 .288 77 2025 .286 .324B .286 .291B .287 -.036 1 .323 45 2050 .318 .365B .318 .328B .322 -.041 5 .363 37 2075 ---- .411B .358A .411B .360 -.046 .406 7 2100 ---- .462B .401A .461B .403 -.052 .455 195 2125 ---- .517B .448A .516B .451 -.058 .509 201 2150 ---- .578B .502A .577B .505 -.063 .568 1 252 2175 ---- .646B .559A .643B .564 -.069 21 .633 2 2200 ---- .721B .623A .720B .628 -.077 .705 158 2225 ---- .801B .694A .798B .700 -.083 .783 25 2250 ---- .888B .770A .885B .777 -.091 .868 29 2275 ---- .982B .854A .978B .861 -.098 .959 225 2300 ---- 1.083B .943A 1.079B .952 -.106 1.058 172 2325 ---- 1.191B 1.040A 1.190B 1.050 -.114 1.164 100 2350 1.147 1.307B 1.145A 1.198B 1.154 -.123 1 1.277 225 2375 ---- 1.428B 1.256A 1.423B 1.266 -.130 1.396 101 2400 ---- 1.557B 1.375A 1.556B 1.384 -.139 1.523 228 2425 ---- 1.692B 1.500A 1.687B 1.509 -.147 3 1.656 23 2450 ---- 1.834B 1.631A 1.833B 1.641 -.155 1.796 59 2475 ---- 1.983B 1.769A 1.981B 1.780 -.162 15 1.942 39 2500 ---- 2.137B 1.915A 2.135B 1.926 -.168 2.094 29 2525 ---- 2.297B 2.064A 2.291B 2.077 -.175 2.252 11 2550 ---- 2.463B 2.221A 2.456B 2.235 -.180 2.415 15 2575 ---- 2.635B 2.383A 2.626B 2.399 -.185 2.584 2 2600 2.558 2.812B 2.551A 2.650B 2.568 -.190 1 2.758 15 2625 ---- 2.992B 2.722A 2.991B 2.742 -.195 2.937 32 2650 ---- 3.178B 2.901A 3.177B 2.922 -.198 3.120 1 2675 ---- 3.368B 3.079A 3.367B 3.105 -.203 3.308 111 2700 ---- 3.561B 3.265A 3.560B 3.293 -.207 3.500 4 2725 ---- 3.740B 3.455A 3.740B 3.486 -.210 3.696 2750 ---- 3.940B 3.654A 3.940B 3.681 -.214 3.895 1 2775 ---- 4.145B 3.852A 4.144B 3.880 -.218 4.098 2800 ---- 4.352B 4.053A 4.352B 4.083 -.221 4.304 1 2825 ---- 4.562B 4.257A 4.562B 4.288 -.225 4.513 2850 ---- 4.775B 4.464A 4.774B 4.496 -.228 4.724 2875 ---- 4.990B 4.674A 4.990B 4.707 -.231 4.938 2900 ---- 5.207B 4.885A 5.207B 4.920 -.235 5.155 2925 ---- 5.426B 5.101A 5.426B 5.135 -.238 5.373 2950 ---- 5.648B 5.317A 5.648B 5.352 -.241 5.593 2975 ---- 5.871B 5.536A 5.871B 5.571 -.244 5.815 3000 ---- 6.097B 5.757A 6.097B 5.792 -.247 6.039 14 3025 ---- 6.322B 5.980A 6.322B 6.015 -.249 6.264 3050 ---- 6.549B 6.204A 6.549B 6.240 -.250 6.490 3075 ---- 6.778B 6.429A 6.778B 6.466 -.252 6.718 3100 ---- 7.009B 6.656A 7.008B 6.693 -.255 6.948 3125 ---- 7.239B 6.884A 7.239B 6.921 -.257 7.178 1 3150 ---- 7.473B 7.114A 7.473B 7.151 -.258 7.409 3175 ---- 7.705B 7.344A 7.705B 7.382 -.260 7.642 1 3200 ---- 7.939B 7.576A 7.939B 7.614 -.261 7.875 1 3225 ---- 8.175B 7.808A 8.175B 7.847 -.263 8.110 3250 ---- 8.409B 8.042A 8.409B 8.081 -.264 8.345 1 3275 ---- 8.646B 8.276A 8.646B 8.316 -.265 8.581 15 3300 ---- 8.883B 8.511A 8.882B 8.552 -.266 8.818 1 3325 ---- 9.121B 8.747A 9.121B 8.788 -.267 9.055 3350 ---- 9.360B 8.984A 9.360B 9.025 -.268 9.293 3375 ---- 9.599B 9.221A 9.599B 9.263 -.269 9.532 3400 ---- 9.839B 9.459A 9.839B 9.502 -.270 9.772 3425 ---- 10.079B 9.698A 10.078B 9.741 -.271 10.012 3450 ---- 10.320B 9.937A 10.319B 9.980 -.272 10.252 3475 ---- 10.562B 10.177A 10.562B 10.220 -.273 10.493 3500 ---- 10.803B 10.417A 10.802B 10.461 -.274 10.735 15 3525 ---- 11.045B 10.658A 11.044B 10.702 -.275 10.977 3550 ---- 11.288B 10.899A 11.287B 10.944 -.275 11.219 5 3575 ---- 11.532B 11.141A 11.532B 11.186 -.276 11.462 10 3600 ---- 11.775B 11.383A 11.774B 11.428 -.277 11.705 3625 ---- 12.020B 11.626A 12.020B 11.671 -.278 11.949 3650 ---- 12.264B 11.870A 12.264B 11.915 -.278 12.193 3675 ---- 12.508B 12.113A 12.507B 12.158 -.279 12.437 1 3700 ---- 12.753B 12.357A 12.753B 12.403 -.279 12.682 3725 ---- 12.942B 12.601A 12.942B 12.647 -.280 12.927 3750 ---- ---- 12.846A 12.846A 12.892 -.280 13.172 3775 ---- ---- 13.097A 13.097A 13.137 -.281 13.418 19 3800 ---- ---- ---- ---- 13.382 -.282 13.664 28 3825 ---- ---- ---- ---- 13.628 -.282 13.910 3850 ---- ---- ---- ---- 13.874 -.283 14.157 3875 ---- ---- ---- ---- 14.121 -.283 14.404 3900 ---- ---- ---- ---- 14.367 -.284 14.651 3925 ---- ---- ---- ---- 14.614 -.284 14.898 3950 ---- ---- ---- ---- 14.861 -.285 15.146 3975 ---- ---- ---- ---- 15.109 -.285 15.394 4000 ---- ---- ---- ---- 15.357 -.285 15.642 4025 ---- ---- ---- ---- 15.605 -.286 15.891 4050 ---- ---- ---- ---- 15.853 -.286 16.139 4075 ---- ---- ---- ---- 16.101 -.287 16.388 4500 ---- ---- ---- ---- 20.346 -.290 20.636 1 5000 ---- ---- ---- ---- 25.346 -.290 25.636 6000 ---- ---- ---- ---- 35.346 -.290 35.636 7000 ---- ---- ---- ---- 45.346 -.290 45.636 7500 ---- ---- ---- ---- 50.346 -.290 50.636 8000 ---- ---- ---- ---- 55.346 -.290 55.636 9000 ---- ---- ---- ---- 65.346 -.290 65.636 10000 ---- ---- ---- ---- 75.346 -.290 75.636 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .012 -.001 .013 1125 ---- ---- ---- ---- .013 -.002 .015 1150 ---- ---- ---- ---- .015 -.002 .017 1175 ---- ---- ---- ---- .017 -.002 .019 1200 ---- ---- ---- ---- .019 -.002 .021 1225 ---- ---- ---- ---- .022 -.002 .024 1250 ---- ---- ---- ---- .024 -.003 .027 1275 ---- ---- ---- ---- .027 -.003 .030 1300 ---- ---- ---- ---- .031 -.002 .033 1325 ---- ---- ---- ---- .034 -.003 .037 1350 ---- ---- ---- ---- .038 -.003 .041 1375 ---- ---- ---- ---- .042 -.003 .045 1400 ---- ---- ---- ---- .046 -.004 .050 1425 ---- ---- ---- ---- .051 -.004 .055 1450 ---- ---- ---- ---- .057 -.004 .061 1475 ---- ---- ---- ---- .062 -.005 .067 1500 ---- ---- ---- ---- .069 -.005 .074 1 1525 ---- ---- ---- ---- .076 -.005 .081 1550 ---- ---- ---- ---- .083 -.006 .089 1575 ---- ---- ---- ---- .091 -.007 .098 1600 ---- ---- ---- ---- .100 -.008 .108 1625 ---- ---- ---- ---- .110 -.008 .118 1 1650 .116 .116 .116 .116 .121 -.009 1 .130 1 1675 ---- ---- .142A .142A .133 -.010 .143 1700 ---- ---- .156A .156A .146 -.012 .158 1 1725 ---- ---- .170A .170A .161 -.013 .174 1750 ---- ---- .187A .187A .177 -.014 .191 1775 ---- ---- .204A .204A .195 -.016 .211 1 1800 ---- ---- .224A .224A .214 -.018 .232 101 1825 ---- ---- .245A .245A .236 -.020 .256 1850 ---- ---- .269A .269A .259 -.023 .282 1875 ---- ---- .294A .294A .285 -.025 .310 1900 ---- ---- .323A .323A .314 -.027 .341 1925 ---- ---- .353A .353A .345 -.030 .375 1950 ---- ---- .387A .387A .379 -.034 .413 1975 ---- ---- .424A .424A .416 -.037 .453 1 2000 ---- ---- .464A .464A .457 -.041 .498 2 2025 ---- ---- .508A .508A .501 -.045 .546 2050 ---- ---- .556A .556A .549 -.049 .598 2075 ---- ---- .608A .608A .601 -.053 .654 2100 ---- ---- .663A .663A .657 -.058 .715 301 2125 ---- ---- .724A .724A .718 -.063 .781 1 2150 ---- ---- .788A .788A .783 -.068 .851 1 2175 ---- .928B .858A .928B .853 -.074 .927 1 2200 ---- 1.010B .933A 1.010B .928 -.080 1.008 188 2225 ---- 1.097B 1.012A 1.097B 1.008 -.086 1.094 2 2250 ---- 1.190B 1.097A 1.190B 1.093 -.092 1.185 10 2275 ---- ---- 1.187A 1.187A 1.184 -.097 1.281 1 2300 ---- 1.384B 1.286A 1.384B 1.280 -.103 1.383 55 2325 ---- 1.493B 1.387A 1.493B 1.381 -.109 1.490 5 2350 ---- 1.607B 1.493A 1.607B 1.488 -.114 1.602 2375 ---- 1.727B 1.605A 1.727B 1.601 -.119 1.720 2400 ---- 1.853B 1.722A 1.853B 1.719 -.124 1.843 2425 ---- 1.984B 1.844A 1.984B 1.842 -.130 1.972 2450 ---- 2.120B 1.972A 2.120B 1.971 -.135 2.106 2 2475 ---- 2.261B 2.105A 2.261B 2.105 -.141 2.246 2500 ---- 2.408B 2.243A 2.408B 2.245 -.145 2.390 125 2525 ---- 2.559B 2.386A 2.559B 2.389 -.151 2.540 29 2550 ---- 2.715B 2.534A 2.715B 2.539 -.156 2.695 2575 ---- 2.876B 2.687A 2.876B 2.694 -.161 2.855 2600 ---- 3.042B 2.845A 3.042B 2.853 -.167 3.020 2 2625 ---- 3.211B 3.007A 3.211B 3.017 -.171 3.188 2650 ---- 3.385B 3.173A 3.385B 3.185 -.176 3.361 120 2675 ---- 3.563B 3.343A 3.563B 3.357 -.181 3.538 2700 ---- 3.744B 3.518A 3.744B 3.533 -.185 3.718 21 2725 ---- 3.929B 3.696A 3.928B 3.712 -.190 3.902 1 2750 ---- 4.117B 3.877A 4.116B 3.896 -.193 4.089 2775 ---- 4.307B 4.062A 4.307B 4.082 -.197 4.279 2800 ---- 4.501B 4.250A 4.501B 4.271 -.200 4.471 2825 ---- 4.699B 4.441A 4.699B 4.463 -.204 4.667 2850 ---- 4.897B 4.634A 4.897B 4.658 -.207 4.865 2875 ---- 5.098B 4.830A 5.098B 4.856 -.210 5.066 2900 ---- 5.302B 5.031A 5.302B 5.056 -.213 5.269 2925 ---- 5.509B 5.232A 5.509B 5.258 -.216 5.474 2950 ---- 5.715B 5.435A 5.715B 5.462 -.219 5.681 2975 ---- 5.927B 5.640A 5.927B 5.669 -.221 5.890 15 3000 ---- 6.138B 5.848A 6.138B 5.877 -.224 6.101 3025 ---- 6.351B 6.057A 6.350B 6.087 -.226 6.313 3050 ---- 6.566B 6.269A 6.565B 6.299 -.228 6.527 3075 ---- 6.782B 6.481A 6.782B 6.513 -.230 6.743 3100 ---- 7.000B 6.696A 7.000B 6.728 -.232 6.960 3125 ---- 7.219B 6.912A 7.219B 6.945 -.233 7.178 3150 ---- 7.441B 7.129A 7.441B 7.163 -.235 7.398 3175 ---- 7.663B 7.348A 7.663B 7.382 -.237 7.619 3200 ---- 7.887B 7.568A 7.887B 7.603 -.238 7.841 1 3225 ---- 8.110B 7.790A 8.110B 7.824 -.241 8.065 3250 ---- 8.337B 8.012A 8.337B 8.048 -.241 8.289 3275 ---- 8.563B 8.236A 8.562B 8.272 -.243 8.515 3300 ---- 8.790B 8.461A 8.790B 8.497 -.245 8.742 3325 ---- 9.018B 8.687A 9.018B 8.723 -.247 8.970 3350 ---- 9.248B 8.912A 9.248B 8.951 -.247 9.198 3375 ---- 9.479B 9.141A 9.479B 9.179 -.249 9.428 3400 ---- 9.710B 9.370A 9.710B 9.408 -.251 9.659 3425 ---- 9.941B 9.600A 9.941B 9.638 -.252 9.890 3450 ---- 10.175B 9.830A 10.175B 9.869 -.253 10.122 1 3475 ---- 10.407B 10.061A 10.407B 10.101 -.254 10.355 3500 ---- 10.641B 10.293A 10.641B 10.333 -.255 10.588 3525 ---- 10.876B 10.526A 10.876B 10.566 -.257 10.823 3550 ---- 11.113B 10.759A 11.113B 10.800 -.257 11.057 3575 ---- 11.349B 10.993A 11.349B 11.034 -.259 11.293 3600 ---- 11.584B 11.228A 11.584B 11.269 -.260 11.529 3625 ---- 11.821B 11.463A 11.820B 11.505 -.261 11.766 3650 ---- 12.059B 11.700A 12.058B 11.741 -.262 12.003 3675 ---- 12.297B 11.936A 12.297B 11.978 -.262 12.240 3700 ---- 12.536B 12.173A 12.536B 12.215 -.264 12.479 10 12 4000 ---- 15.435B 15.055A 15.435B 15.100 -.273 15.373 7 10 5000 ---- ---- ---- ---- 25.013 -.288 25.301 4 7000 ---- ---- ---- ---- 45.013 -.288 45.301 10000 ---- ---- ---- ---- 75.013 -.288 75.301 SO MAY24 Silver Option PUT 1400 ---- ---- ---- ---- .062 -.007 .069 1425 ---- ---- ---- ---- .070 -.007 .077 1450 ---- ---- ---- ---- .078 -.008 .086 1475 ---- ---- ---- ---- .087 -.009 .096 1500 ---- ---- ---- ---- .097 -.010 .107 1525 ---- ---- ---- ---- .108 -.011 .119 1550 ---- ---- ---- ---- .120 -.012 .132 1575 ---- ---- ---- ---- .133 -.013 .146 1600 ---- ---- ---- ---- .147 -.014 .161 1625 ---- ---- ---- ---- .161 -.016 .177 1650 ---- ---- ---- ---- .178 -.016 .194 1675 ---- ---- ---- ---- .195 -.018 .213 1700 ---- ---- ---- ---- .213 -.020 .233 1725 ---- ---- ---- ---- .234 -.021 .255 1750 ---- ---- ---- ---- .255 -.023 .278 1775 ---- ---- ---- ---- .279 -.025 .304 1800 ---- ---- ---- ---- .304 -.027 .331 1825 ---- ---- ---- ---- .331 -.029 .360 1850 ---- ---- ---- ---- .361 -.031 .392 1875 ---- ---- ---- ---- .393 -.033 .426 1900 ---- ---- ---- ---- .428 -.036 .464 1925 ---- ---- ---- ---- .465 -.039 .504 1950 ---- ---- ---- ---- .506 -.041 .547 1975 ---- ---- ---- ---- .550 -.044 .594 2000 ---- ---- ---- ---- .597 -.048 .645 2025 ---- ---- ---- ---- .649 -.050 .699 2050 ---- ---- ---- ---- .704 -.054 .758 2075 ---- ---- ---- ---- .763 -.057 .820 2100 ---- ---- ---- ---- .826 -.062 .888 2125 ---- ---- ---- ---- .894 -.065 .959 2150 ---- ---- ---- ---- .967 -.068 1.035 1 2175 ---- ---- ---- ---- 1.044 -.072 1.116 2200 ---- ---- ---- ---- 1.126 -.076 1.202 2225 ---- ---- ---- ---- 1.212 -.081 1.293 2250 ---- ---- ---- ---- 1.304 -.085 1.389 2275 ---- ---- ---- ---- 1.401 -.089 1.490 2300 ---- ---- ---- ---- 1.502 -.094 1.596 2325 ---- ---- ---- ---- 1.609 -.098 1.707 2350 ---- ---- ---- ---- 1.721 -.102 1.823 2375 ---- ---- ---- ---- 1.837 -.106 1.943 2400 ---- ---- ---- ---- 1.958 -.111 2.069 2425 ---- ---- ---- ---- 2.084 -.115 2.199 2450 ---- ---- ---- ---- 2.215 -.119 2.334 2475 ---- ---- ---- ---- 2.350 -.123 2.473 2500 ---- ---- ---- ---- 2.489 -.128 2.617 2525 ---- ---- ---- ---- 2.633 -.131 2.764 2550 ---- ---- ---- ---- 2.780 -.136 2.916 2575 ---- ---- ---- ---- 2.932 -.140 3.072 2600 ---- ---- ---- ---- 3.088 -.144 3.232 2625 ---- ---- ---- ---- 3.247 -.148 3.395 2650 ---- ---- ---- ---- 3.410 -.152 3.562 2675 ---- ---- ---- ---- 3.577 -.155 3.732 2700 ---- ---- ---- ---- 3.747 -.159 3.906 2725 ---- ---- ---- ---- 3.920 -.162 4.082 2750 ---- ---- ---- ---- 4.096 -.166 4.262 2775 ---- ---- ---- ---- 4.276 -.169 4.445 2800 ---- ---- ---- ---- 4.458 -.172 4.630 2825 ---- ---- ---- ---- 4.643 -.175 4.818 2850 ---- ---- ---- ---- 4.830 -.178 5.008 2875 ---- ---- ---- ---- 5.020 -.181 5.201 2900 ---- ---- ---- ---- 5.211 -.185 5.396 2925 ---- ---- ---- ---- 5.405 -.187 5.592 2950 ---- ---- ---- ---- 5.601 -.190 5.791 2975 ---- ---- ---- ---- 5.799 -.192 5.991 3000 ---- ---- ---- ---- 5.998 -.195 6.193 3025 ---- ---- ---- ---- 6.199 -.198 6.397 3050 ---- ---- ---- ---- 6.401 -.201 6.602 3075 ---- ---- ---- ---- 6.605 -.203 6.808 3100 ---- ---- ---- ---- 6.811 -.205 7.016 3125 ---- ---- ---- ---- 7.019 -.207 7.226 3150 ---- ---- ---- ---- 7.228 -.210 7.438 3175 ---- ---- ---- ---- 7.439 -.212 7.651 3200 ---- ---- ---- ---- 7.652 -.214 7.866 3225 ---- ---- ---- ---- 7.867 -.216 8.083 3250 ---- ---- ---- ---- 8.084 -.218 8.302 3275 ---- ---- ---- ---- 8.303 -.220 8.523 3300 ---- ---- ---- ---- 8.524 -.221 8.745 3325 ---- ---- ---- ---- 8.746 -.224 8.970 3350 ---- ---- ---- ---- 8.971 -.225 9.196 3375 ---- ---- ---- ---- 9.197 -.227 9.424 3400 ---- ---- ---- ---- 9.425 -.228 9.653 3425 ---- ---- ---- ---- 9.654 -.229 9.883 3450 ---- ---- ---- ---- 9.884 -.231 10.115 3475 ---- ---- ---- ---- 10.116 -.232 10.348 3500 ---- ---- ---- ---- 10.348 -.233 10.581 3525 ---- ---- ---- ---- 10.581 -.235 10.816 3550 ---- ---- ---- ---- 10.815 -.236 11.051 3575 ---- ---- ---- ---- 11.050 -.237 11.287 3600 ---- ---- ---- ---- 11.285 -.238 11.523 3625 ---- ---- ---- ---- 11.521 -.239 11.760 3650 ---- ---- ---- ---- 11.757 -.240 11.997 3675 ---- ---- ---- ---- 11.994 -.241 12.235 3700 ---- ---- ---- ---- 12.232 -.241 12.473 3725 ---- ---- ---- ---- 12.469 -.243 12.712 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .005 .000 .005 750 ---- ---- ---- ---- .006 .000 .006 775 ---- ---- ---- ---- .007 -.001 .008 800 ---- ---- ---- ---- .008 -.001 .009 825 ---- ---- ---- ---- .010 .000 .010 850 ---- ---- ---- ---- .011 -.001 .012 875 ---- ---- ---- ---- .013 -.001 .014 900 ---- ---- ---- ---- .015 -.001 .016 925 ---- ---- ---- ---- .017 -.001 .018 950 ---- ---- ---- ---- .019 -.001 .020 975 ---- ---- ---- ---- .021 -.002 .023 1000 ---- ---- ---- ---- .024 -.002 .026 1025 ---- ---- ---- ---- .027 -.002 .029 1050 ---- ---- ---- ---- .030 -.002 .032 1075 ---- ---- ---- ---- .033 -.003 .036 1100 ---- ---- ---- ---- .037 -.003 .040 1125 ---- ---- ---- ---- .041 -.003 .044 1150 ---- ---- ---- ---- .045 -.004 .049 1175 ---- ---- ---- ---- .049 -.005 .054 1200 ---- ---- ---- ---- .054 -.005 .059 1225 ---- ---- ---- ---- .059 -.005 .064 1250 ---- ---- ---- ---- .065 -.005 .070 1275 ---- ---- ---- ---- .071 -.006 .077 1300 ---- ---- ---- ---- .077 -.007 .084 1325 ---- ---- ---- ---- .084 -.007 .091 1350 ---- ---- ---- ---- .091 -.008 .099 1375 ---- ---- ---- ---- .099 -.008 .107 1400 ---- ---- ---- ---- .107 -.009 .116 1425 ---- ---- ---- ---- .116 -.010 .126 1450 ---- ---- ---- ---- .126 -.010 .136 1475 ---- ---- ---- ---- .136 -.011 .147 1500 ---- ---- ---- ---- .147 -.012 .159 1525 ---- ---- ---- ---- .160 -.013 .173 1550 ---- ---- ---- ---- .173 -.014 .187 1575 ---- ---- ---- ---- .188 -.015 .203 1600 ---- ---- ---- ---- .203 -.017 .220 1625 ---- ---- ---- ---- .221 -.017 .238 1650 ---- ---- ---- ---- .239 -.019 .258 1675 ---- ---- ---- ---- .260 -.020 .280 1700 ---- ---- ---- ---- .282 -.022 .304 1725 ---- ---- ---- ---- .306 -.024 .330 1750 ---- ---- ---- ---- .332 -.026 .358 1775 ---- ---- ---- ---- .360 -.028 .388 1800 ---- ---- ---- ---- .391 -.029 .420 12 1825 ---- ---- ---- ---- .424 -.031 .455 1850 ---- ---- ---- ---- .460 -.033 .493 1875 ---- ---- ---- ---- .498 -.036 .534 1900 ---- ---- ---- ---- .539 -.039 .578 1925 ---- ---- ---- ---- .584 -.041 .625 1950 ---- ---- ---- ---- .631 -.044 .675 1975 ---- ---- ---- ---- .682 -.047 .729 2000 ---- ---- ---- ---- .737 -.049 .786 201 2025 ---- ---- ---- ---- .795 -.052 .847 2050 ---- ---- ---- ---- .857 -.055 .912 2075 ---- ---- ---- ---- .922 -.059 .981 2100 ---- ---- ---- ---- .992 -.062 1.054 2125 ---- ---- ---- ---- 1.066 -.065 1.131 2150 ---- ---- ---- ---- 1.143 -.069 1.212 2175 ---- ---- ---- ---- 1.225 -.073 1.298 2200 ---- ---- ---- ---- 1.311 -.076 1.387 2225 ---- ---- ---- ---- 1.402 -.079 1.481 2250 ---- ---- ---- ---- 1.496 -.083 1.579 2275 ---- ---- ---- ---- 1.595 -.087 1.682 2300 1.727 1.727 1.727 1.727 1.698 -.091 1 1.789 1 2325 ---- ---- ---- ---- 1.805 -.095 1.900 2350 ---- ---- ---- ---- 1.917 -.098 2.015 2375 ---- ---- ---- ---- 2.032 -.102 2.134 2400 ---- ---- ---- ---- 2.152 -.106 2.258 2425 ---- ---- ---- ---- 2.276 -.110 2.386 2450 ---- ---- ---- ---- 2.404 -.113 2.517 2475 ---- ---- ---- ---- 2.536 -.117 2.653 2500 ---- ---- ---- ---- 2.672 -.121 2.793 2525 ---- ---- ---- ---- 2.812 -.125 2.937 2550 ---- ---- ---- ---- 2.956 -.128 3.084 2575 ---- ---- ---- ---- 3.103 -.132 3.235 2600 ---- ---- ---- ---- 3.254 -.135 3.389 2625 ---- ---- ---- ---- 3.409 -.138 3.547 12 2650 ---- ---- ---- ---- 3.567 -.142 3.709 2675 ---- ---- ---- ---- 3.728 -.145 3.873 2700 ---- ---- ---- ---- 3.893 -.148 4.041 2725 ---- ---- ---- ---- 4.060 -.152 4.212 2750 ---- ---- ---- ---- 4.231 -.155 4.386 2775 ---- ---- ---- ---- 4.404 -.158 4.562 2800 ---- ---- ---- ---- 4.581 -.161 4.742 2825 ---- ---- ---- ---- 4.760 -.164 4.924 2850 ---- ---- ---- ---- 4.941 -.167 5.108 2875 ---- ---- ---- ---- 5.125 -.170 5.295 2900 ---- ---- ---- ---- 5.312 -.172 5.484 2925 ---- ---- ---- ---- 5.500 -.176 5.676 2950 ---- ---- ---- ---- 5.691 -.178 5.869 2975 ---- ---- ---- ---- 5.884 -.180 6.064 3000 ---- ---- ---- ---- 6.079 -.183 6.262 3025 ---- ---- ---- ---- 6.276 -.185 6.461 3050 ---- ---- ---- ---- 6.474 -.188 6.662 3075 ---- ---- ---- ---- 6.675 -.190 6.865 3100 ---- ---- ---- ---- 6.877 -.192 7.069 3125 ---- ---- ---- ---- 7.080 -.195 7.275 3150 ---- ---- ---- ---- 7.286 -.196 7.482 3175 ---- ---- ---- ---- 7.492 -.199 7.691 3200 ---- ---- ---- ---- 7.701 -.201 7.902 3225 ---- ---- ---- ---- 7.910 -.203 8.113 3250 ---- ---- ---- ---- 8.121 -.205 8.326 3275 ---- ---- ---- ---- 8.333 -.207 8.540 3300 ---- ---- ---- ---- 8.547 -.208 8.755 3325 ---- ---- ---- ---- 8.761 -.211 8.972 3350 ---- ---- ---- ---- 8.977 -.213 9.190 3375 ---- ---- ---- ---- 9.194 -.214 9.408 3400 ---- ---- ---- ---- 9.412 -.216 9.628 3425 ---- ---- ---- ---- 9.631 -.218 9.849 3450 ---- ---- ---- ---- 9.851 -.219 10.070 3475 ---- ---- ---- ---- 10.072 -.221 10.293 3500 ---- ---- ---- ---- 10.294 -.222 10.516 3525 ---- ---- ---- ---- 10.517 -.224 10.741 3550 ---- ---- ---- ---- 10.741 -.225 10.966 3575 ---- ---- ---- ---- 10.966 -.226 11.192 3600 ---- ---- ---- ---- 11.191 -.228 11.419 3625 ---- ---- ---- ---- 11.418 -.229 11.647 3650 ---- ---- ---- ---- 11.645 -.230 11.875 3675 ---- ---- ---- ---- 11.873 -.231 12.104 3700 ---- ---- ---- ---- 12.101 -.233 12.334 3725 ---- ---- ---- ---- 12.331 -.234 12.565 3750 ---- ---- ---- ---- 12.561 -.235 12.796 3775 ---- ---- ---- ---- 12.791 -.237 13.028 3800 ---- ---- ---- ---- 13.023 -.237 13.260 3825 ---- ---- ---- ---- 13.254 -.239 13.493 3850 ---- ---- ---- ---- 13.487 -.240 13.727 3875 ---- ---- ---- ---- 13.720 -.241 13.961 3900 ---- ---- ---- ---- 13.954 -.242 14.196 3925 ---- ---- ---- ---- 14.188 -.243 14.431 3950 ---- ---- ---- ---- 14.423 -.244 14.667 3975 ---- ---- ---- ---- 14.658 -.245 14.903 4000 ---- ---- ---- ---- 14.894 -.246 15.140 4025 ---- ---- ---- ---- 15.130 -.247 15.377 4050 ---- ---- ---- ---- 15.366 -.249 15.615 4075 ---- ---- ---- ---- 15.604 -.249 15.853 4100 ---- ---- ---- ---- 15.841 -.250 16.091 4700 ---- ---- ---- ---- 21.642 -.268 21.910 4900 ---- ---- ---- ---- 23.608 -.272 23.880 5000 ---- ---- ---- ---- 24.595 -.274 24.869 7000 ---- ---- ---- ---- 44.568 -.283 44.851 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .023 -.001 .024 750 ---- ---- ---- ---- .026 -.002 .028 775 ---- ---- ---- ---- .030 -.002 .032 800 ---- ---- ---- ---- .034 -.002 .036 825 ---- ---- ---- ---- .038 -.002 .040 850 ---- ---- ---- ---- .043 -.002 .045 875 ---- ---- ---- ---- .048 -.002 .050 900 ---- ---- ---- ---- .053 -.003 .056 925 ---- ---- ---- ---- .058 -.004 .062 950 ---- ---- ---- ---- .064 -.004 .068 975 ---- ---- ---- ---- .071 -.004 .075 1000 ---- ---- ---- ---- .078 -.004 .082 1025 ---- ---- ---- ---- .085 -.005 .090 1050 ---- ---- ---- ---- .092 -.006 .098 1075 ---- ---- ---- ---- .100 -.006 .106 1100 ---- ---- ---- ---- .109 -.006 .115 1125 ---- ---- ---- ---- .117 -.007 .124 1150 ---- ---- ---- ---- .127 -.007 .134 1175 ---- ---- ---- ---- .137 -.008 .145 1200 ---- ---- ---- ---- .147 -.008 .155 1225 ---- ---- ---- ---- .157 -.010 .167 1250 ---- ---- ---- ---- .169 -.010 .179 1275 ---- ---- ---- ---- .180 -.011 .191 1300 ---- ---- ---- ---- .192 -.012 .204 1325 ---- ---- ---- ---- .205 -.012 .217 1350 ---- ---- ---- ---- .218 -.013 .231 1375 ---- ---- ---- ---- .232 -.014 .246 1400 ---- ---- ---- ---- .246 -.015 .261 1425 ---- ---- ---- ---- .261 -.015 .276 1450 ---- ---- ---- ---- .276 -.017 .293 1475 ---- ---- ---- ---- .292 -.018 .310 1500 ---- ---- ---- ---- .309 -.018 .327 1525 ---- ---- ---- ---- .326 -.020 .346 1550 ---- ---- ---- ---- .345 -.020 .365 1575 ---- ---- ---- ---- .364 -.022 .386 1600 ---- ---- ---- ---- .385 -.022 .407 1625 ---- ---- ---- ---- .406 -.024 .430 1650 ---- ---- ---- ---- .429 -.026 .455 1675 ---- ---- ---- ---- .454 -.027 .481 1700 ---- ---- ---- ---- .480 -.028 .508 1725 ---- ---- ---- ---- .508 -.030 .538 1750 ---- ---- ---- ---- .538 -.032 .570 1775 ---- ---- ---- ---- .571 -.033 .604 1800 ---- ---- ---- ---- .605 -.035 .640 1825 ---- ---- ---- ---- .642 -.037 .679 1850 ---- ---- ---- ---- .681 -.039 .720 1875 ---- ---- ---- ---- .723 -.041 .764 1900 ---- ---- ---- ---- .767 -.043 .810 1925 ---- ---- ---- ---- .814 -.046 .860 1950 ---- ---- ---- ---- .864 -.048 .912 1975 ---- ---- ---- ---- .917 -.050 .967 2000 ---- ---- ---- ---- .973 -.053 1.026 2025 ---- ---- ---- ---- 1.032 -.055 1.087 2050 ---- ---- ---- ---- 1.094 -.058 1.152 2075 ---- ---- ---- ---- 1.160 -.061 1.221 2100 ---- ---- ---- ---- 1.229 -.064 1.293 2125 ---- ---- ---- ---- 1.302 -.067 1.369 2150 ---- ---- ---- ---- 1.379 -.069 1.448 2175 ---- ---- ---- ---- 1.460 -.072 1.532 2200 ---- ---- ---- ---- 1.544 -.076 1.620 2225 ---- ---- ---- ---- 1.633 -.079 1.712 2250 ---- ---- ---- ---- 1.726 -.082 1.808 2275 ---- ---- ---- ---- 1.824 -.085 1.909 2300 ---- ---- ---- ---- 1.926 -.089 2.015 2325 ---- ---- ---- ---- 2.033 -.091 2.124 2350 ---- ---- ---- ---- 2.144 -.095 2.239 2375 ---- ---- ---- ---- 2.259 -.098 2.357 2400 ---- ---- ---- ---- 2.379 -.101 2.480 2425 ---- ---- ---- ---- 2.503 -.105 2.608 2450 ---- ---- ---- ---- 2.631 -.108 2.739 2475 ---- ---- ---- ---- 2.764 -.111 2.875 2500 ---- ---- ---- ---- 2.901 -.114 3.015 2525 ---- ---- ---- ---- 3.042 -.118 3.160 2550 ---- ---- ---- ---- 3.187 -.121 3.308 2575 ---- ---- ---- ---- 3.336 -.124 3.460 2600 ---- ---- ---- ---- 3.488 -.127 3.615 2625 ---- ---- ---- ---- 3.644 -.131 3.775 2650 ---- ---- ---- ---- 3.804 -.133 3.937 2675 ---- ---- ---- ---- 3.967 -.136 4.103 2700 ---- ---- ---- ---- 4.133 -.139 4.272 2725 ---- ---- ---- ---- 4.302 -.142 4.444 2750 ---- ---- ---- ---- 4.474 -.145 4.619 2775 ---- ---- ---- ---- 4.649 -.148 4.797 2800 ---- ---- ---- ---- 4.827 -.150 4.977 2825 ---- ---- ---- ---- 5.006 -.153 5.159 2850 ---- ---- ---- ---- 5.188 -.156 5.344 2875 ---- ---- ---- ---- 5.373 -.157 5.530 2900 ---- ---- ---- ---- 5.559 -.160 5.719 2925 ---- ---- ---- ---- 5.747 -.163 5.910 2950 ---- ---- ---- ---- 5.938 -.165 6.103 2975 ---- ---- ---- ---- 6.130 -.167 6.297 3000 ---- ---- ---- ---- 6.324 -.169 6.493 3025 ---- ---- ---- ---- 6.519 -.172 6.691 3050 ---- ---- ---- ---- 6.716 -.174 6.890 3075 ---- ---- ---- ---- 6.915 -.175 7.090 3100 ---- ---- ---- ---- 7.114 -.178 7.292 3125 ---- ---- ---- ---- 7.316 -.179 7.495 3150 ---- ---- ---- ---- 7.518 -.182 7.700 3175 ---- ---- ---- ---- 7.722 -.183 7.905 3200 ---- ---- ---- ---- 7.927 -.185 8.112 3225 ---- ---- ---- ---- 8.133 -.187 8.320 3250 ---- ---- ---- ---- 8.340 -.189 8.529 3275 ---- ---- ---- ---- 8.548 -.191 8.739 3300 ---- ---- ---- ---- 8.758 -.192 8.950 3325 ---- ---- ---- ---- 8.968 -.194 9.162 15 3350 ---- ---- ---- ---- 9.179 -.196 9.375 3375 ---- ---- ---- ---- 9.391 -.198 9.589 3400 ---- ---- ---- ---- 9.604 -.199 9.803 3425 ---- ---- ---- ---- 9.818 -.201 10.019 3450 ---- ---- ---- ---- 10.033 -.202 10.235 3475 ---- ---- ---- ---- 10.248 -.204 10.452 3500 ---- ---- ---- ---- 10.465 -.205 10.670 3525 ---- ---- ---- ---- 10.682 -.207 10.889 3550 ---- ---- ---- ---- 10.900 -.208 11.108 3575 ---- ---- ---- ---- 11.119 -.209 11.328 3600 ---- ---- ---- ---- 11.339 -.210 11.549 3625 ---- ---- ---- ---- 11.559 -.212 11.771 3650 ---- ---- ---- ---- 11.780 -.214 11.994 3675 ---- ---- ---- ---- 12.002 -.215 12.217 3700 ---- ---- ---- ---- 12.225 -.216 12.441 3725 ---- ---- ---- ---- 12.448 -.218 12.666 3750 ---- ---- ---- ---- 12.673 -.218 12.891 3775 ---- ---- ---- ---- 12.897 -.220 13.117 3800 ---- ---- ---- ---- 13.123 -.220 13.343 3825 ---- ---- ---- ---- 13.349 -.222 13.571 3850 ---- ---- ---- ---- 13.575 -.223 13.798 3875 ---- ---- ---- ---- 13.803 -.224 14.027 3900 ---- ---- ---- ---- 14.031 -.225 14.256 3925 ---- ---- ---- ---- 14.259 -.226 14.485 3950 ---- ---- ---- ---- 14.488 -.227 14.715 3975 ---- ---- ---- ---- 14.717 -.228 14.945 4000 ---- ---- ---- ---- 14.947 -.229 15.176 4025 ---- ---- ---- ---- 15.178 -.230 15.408 4050 ---- ---- ---- ---- 15.409 -.231 15.640 4075 ---- ---- ---- ---- 15.640 -.232 15.872 4100 ---- ---- ---- ---- 15.872 -.233 16.105 5000 ---- ---- ---- ---- 24.446 -.256 24.702 6000 ---- ---- ---- ---- 34.254 -.269 34.523 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .154 -.007 .161 950 ---- ---- ---- ---- .167 -.007 .174 975 ---- ---- ---- ---- .179 -.008 .187 1000 ---- ---- ---- ---- .192 -.009 .201 1025 ---- ---- ---- ---- .206 -.009 .215 1050 ---- ---- ---- ---- .220 -.010 .230 1075 ---- ---- ---- ---- .235 -.010 .245 1100 ---- ---- ---- ---- .250 -.011 .261 1125 ---- ---- ---- ---- .266 -.011 .277 1150 ---- ---- ---- ---- .282 -.012 .294 1175 ---- ---- ---- ---- .299 -.012 .311 1200 ---- ---- ---- ---- .316 -.013 .329 1225 ---- ---- ---- ---- .333 -.015 .348 1250 ---- ---- ---- ---- .352 -.015 .367 1275 ---- ---- ---- ---- .370 -.016 .386 1300 ---- ---- ---- ---- .389 -.017 .406 1325 ---- ---- ---- ---- .409 -.018 .427 1350 ---- ---- ---- ---- .429 -.019 .448 1375 ---- ---- ---- ---- .450 -.020 .470 1400 ---- ---- ---- ---- .471 -.021 .492 1425 ---- ---- ---- ---- .493 -.022 .515 1450 ---- ---- ---- ---- .515 -.023 .538 1475 ---- ---- ---- ---- .538 -.024 .562 1500 ---- ---- ---- ---- .561 -.025 .586 1525 ---- ---- ---- ---- .586 -.025 .611 1550 ---- ---- ---- ---- .610 -.028 .638 1575 ---- ---- ---- ---- .636 -.029 .665 1600 ---- ---- ---- ---- .663 -.030 .693 1625 ---- ---- ---- ---- .691 -.031 .722 1650 ---- ---- ---- ---- .721 -.032 .753 1675 ---- ---- ---- ---- .752 -.034 .786 1700 ---- ---- ---- ---- .785 -.035 .820 1725 ---- ---- ---- ---- .819 -.037 .856 1750 ---- ---- ---- ---- .856 -.039 .895 1775 ---- ---- ---- ---- .895 -.040 .935 1800 ---- ---- ---- ---- .937 -.041 .978 1825 ---- ---- ---- ---- .981 -.043 1.024 1850 ---- ---- ---- ---- 1.027 -.045 1.072 1875 ---- ---- ---- ---- 1.076 -.047 1.123 1900 ---- ---- ---- ---- 1.127 -.049 1.176 1925 ---- ---- ---- ---- 1.181 -.052 1.233 1950 ---- ---- ---- ---- 1.238 -.054 1.292 1975 ---- ---- ---- ---- 1.298 -.056 1.354 2000 ---- ---- ---- ---- 1.361 -.058 1.419 2025 ---- ---- ---- ---- 1.427 -.060 1.487 2050 ---- ---- ---- ---- 1.496 -.063 1.559 2075 ---- ---- ---- ---- 1.568 -.065 1.633 2100 ---- ---- ---- ---- 1.644 -.067 1.711 2125 ---- ---- ---- ---- 1.722 -.071 1.793 2150 ---- ---- ---- ---- 1.805 -.073 1.878 2175 ---- ---- ---- ---- 1.891 -.076 1.967 2200 ---- ---- ---- ---- 1.981 -.078 2.059 2225 ---- ---- ---- ---- 2.075 -.081 2.156 2250 ---- ---- ---- ---- 2.173 -.084 2.257 2275 ---- ---- ---- ---- 2.275 -.087 2.362 2300 ---- ---- ---- ---- 2.382 -.089 2.471 2325 ---- ---- ---- ---- 2.492 -.092 2.584 2350 ---- ---- ---- ---- 2.607 -.095 2.702 2375 ---- ---- ---- ---- 2.726 -.097 2.823 2400 ---- ---- ---- ---- 2.849 -.100 2.949 2425 ---- ---- ---- ---- 2.976 -.103 3.079 2450 ---- ---- ---- ---- 3.107 -.107 3.214 2475 ---- ---- ---- ---- 3.243 -.109 3.352 2500 ---- ---- ---- ---- 3.382 -.112 3.494 2525 ---- ---- ---- ---- 3.525 -.115 3.640 2550 ---- ---- ---- ---- 3.672 -.117 3.789 2575 ---- ---- ---- ---- 3.823 -.120 3.943 2600 ---- ---- ---- ---- 3.977 -.123 4.100 2625 ---- ---- ---- ---- 4.135 -.125 4.260 2650 ---- ---- ---- ---- 4.296 -.128 4.424 2675 ---- ---- ---- ---- 4.461 -.130 4.591 2700 ---- ---- ---- ---- 4.628 -.133 4.761 2725 ---- ---- ---- ---- 4.798 -.135 4.933 2750 ---- ---- ---- ---- 4.971 -.138 5.109 2775 ---- ---- ---- ---- 5.147 -.140 5.287 2800 ---- ---- ---- ---- 5.325 -.142 5.467 2825 ---- ---- ---- ---- 5.505 -.145 5.650 2850 ---- ---- ---- ---- 5.687 -.147 5.834 2875 ---- ---- ---- ---- 5.872 -.149 6.021 2900 ---- ---- ---- ---- 6.058 -.151 6.209 2925 ---- ---- ---- ---- 6.247 -.153 6.400 2950 ---- ---- ---- ---- 6.437 -.155 6.592 2975 ---- ---- ---- ---- 6.628 -.158 6.786 3000 ---- ---- ---- ---- 6.822 -.159 6.981 3025 ---- ---- ---- ---- 7.017 -.161 7.178 3050 ---- ---- ---- ---- 7.213 -.163 7.376 3075 ---- ---- ---- ---- 7.411 -.165 7.576 3100 ---- ---- ---- ---- 7.609 -.167 7.776 3125 ---- ---- ---- ---- 7.810 -.168 7.978 3150 ---- ---- ---- ---- 8.011 -.170 8.181 3175 ---- ---- ---- ---- 8.213 -.172 8.385 3200 ---- ---- ---- ---- 8.417 -.174 8.591 3225 ---- ---- ---- ---- 8.621 -.176 8.797 3250 ---- ---- ---- ---- 8.826 -.178 9.004 3275 ---- ---- ---- ---- 9.033 -.179 9.212 3300 ---- ---- ---- ---- 9.240 -.181 9.421 3325 ---- ---- ---- ---- 9.448 -.182 9.630 3350 ---- ---- ---- ---- 9.657 -.184 9.841 3375 ---- ---- ---- ---- 9.867 -.185 10.052 3400 ---- ---- ---- ---- 10.078 -.186 10.264 3425 ---- ---- ---- ---- 10.289 -.188 10.477 3450 ---- ---- ---- ---- 10.501 -.190 10.691 3475 ---- ---- ---- ---- 10.714 -.191 10.905 3500 ---- ---- ---- ---- 10.928 -.192 11.120 3525 ---- ---- ---- ---- 11.142 -.194 11.336 3550 ---- ---- ---- ---- 11.358 -.195 11.553 3575 ---- ---- ---- ---- 11.574 -.196 11.770 3600 ---- ---- ---- ---- 11.790 -.198 11.988 3625 ---- ---- ---- ---- 12.008 -.199 12.207 3650 ---- ---- ---- ---- 12.226 -.200 12.426 3675 ---- ---- ---- ---- 12.445 -.201 12.646 3700 ---- ---- ---- ---- 12.664 -.203 12.867 3725 ---- ---- ---- ---- 12.885 -.203 13.088 3750 ---- ---- ---- ---- 13.106 -.205 13.311 3775 ---- ---- ---- ---- 13.327 -.206 13.533 3800 ---- ---- ---- ---- 13.550 -.207 13.757 3825 ---- ---- ---- ---- 13.773 -.208 13.981 3850 ---- ---- ---- ---- 13.996 -.209 14.205 3875 ---- ---- ---- ---- 14.220 -.211 14.431 3900 ---- ---- ---- ---- 14.445 -.211 14.656 3925 ---- ---- ---- ---- 14.670 -.213 14.883 3950 ---- ---- ---- ---- 14.896 -.213 15.109 3975 ---- ---- ---- ---- 15.122 -.215 15.337 4000 ---- ---- ---- ---- 15.349 -.216 15.565 4025 ---- ---- ---- ---- 15.577 -.216 15.793 4050 ---- ---- ---- ---- 15.805 -.217 16.022 4075 ---- ---- ---- ---- 16.033 -.218 16.251 4100 ---- ---- ---- ---- 16.262 -.219 16.481 4125 ---- ---- ---- ---- 16.491 -.220 16.711 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .239 -.009 .248 950 ---- ---- ---- ---- .256 -.009 .265 975 ---- ---- ---- ---- .273 -.010 .283 1000 ---- ---- ---- ---- .290 -.011 .301 1025 ---- ---- ---- ---- .308 -.011 .319 1050 ---- ---- ---- ---- .327 -.012 .339 1075 ---- ---- ---- ---- .346 -.012 .358 1100 ---- ---- ---- ---- .365 -.013 .378 1125 ---- ---- ---- ---- .385 -.014 .399 1150 ---- ---- ---- ---- .405 -.015 .420 1175 ---- ---- ---- ---- .426 -.016 .442 1200 ---- ---- ---- ---- .448 -.016 .464 1225 ---- ---- ---- ---- .470 -.017 .487 1250 ---- ---- ---- ---- .492 -.018 .510 1275 ---- ---- ---- ---- .515 -.019 .534 1300 ---- ---- ---- ---- .538 -.020 .558 1325 ---- ---- ---- ---- .562 -.021 .583 1350 ---- ---- ---- ---- .586 -.022 .608 1375 ---- ---- ---- ---- .610 -.023 .633 1400 ---- ---- ---- ---- .635 -.024 .659 1425 ---- ---- ---- ---- .661 -.025 .686 1450 ---- ---- ---- ---- .687 -.026 .713 1475 ---- ---- ---- ---- .713 -.027 .740 1500 ---- ---- ---- ---- .740 -.028 .768 1525 ---- ---- ---- ---- .768 -.029 .797 1550 ---- ---- ---- ---- .796 -.031 .827 1575 ---- ---- ---- ---- .826 -.031 .857 1600 ---- ---- ---- ---- .856 -.033 .889 1625 ---- ---- ---- ---- .888 -.034 .922 1650 ---- ---- ---- ---- .921 -.035 .956 1675 ---- ---- ---- ---- .955 -.037 .992 1700 ---- ---- ---- ---- .992 -.038 1.030 1725 ---- ---- ---- ---- 1.030 -.040 1.070 1750 ---- ---- ---- ---- 1.070 -.042 1.112 1775 ---- ---- ---- ---- 1.113 -.043 1.156 1800 ---- ---- ---- ---- 1.159 -.044 1.203 1825 ---- ---- ---- ---- 1.206 -.047 1.253 1850 ---- ---- ---- ---- 1.256 -.049 1.305 1875 ---- ---- ---- ---- 1.309 -.051 1.360 1900 ---- ---- ---- ---- 1.365 -.052 1.417 1925 ---- ---- ---- ---- 1.423 -.054 1.477 1950 ---- ---- ---- ---- 1.484 -.056 1.540 1975 ---- ---- ---- ---- 1.548 -.058 1.606 2000 ---- ---- ---- ---- 1.615 -.060 1.675 2025 ---- ---- ---- ---- 1.684 -.063 1.747 2050 ---- ---- ---- ---- 1.757 -.065 1.822 2075 ---- ---- ---- ---- 1.833 -.067 1.900 2100 ---- ---- ---- ---- 1.912 -.069 1.981 2125 ---- ---- ---- ---- 1.994 -.072 2.066 2150 ---- ---- ---- ---- 2.080 -.075 2.155 2175 ---- ---- ---- ---- 2.170 -.077 2.247 2200 ---- ---- ---- ---- 2.264 -.079 2.343 2225 ---- ---- ---- ---- 2.361 -.081 2.442 2250 ---- ---- ---- ---- 2.462 -.084 2.546 2275 ---- ---- ---- ---- 2.567 -.087 2.654 2300 ---- ---- ---- ---- 2.677 -.089 2.766 2325 ---- ---- ---- ---- 2.790 -.092 2.882 2350 ---- ---- ---- ---- 2.908 -.094 3.002 2375 ---- ---- ---- ---- 3.029 -.097 3.126 2400 ---- ---- ---- ---- 3.155 -.100 3.255 2425 ---- ---- ---- ---- 3.285 -.102 3.387 2450 ---- ---- ---- ---- 3.419 -.104 3.523 2475 ---- ---- ---- ---- 3.556 -.108 3.664 2500 ---- ---- ---- ---- 3.698 -.110 3.808 2525 ---- ---- ---- ---- 3.843 -.113 3.956 2550 ---- ---- ---- ---- 3.992 -.115 4.107 2575 ---- ---- ---- ---- 4.145 -.117 4.262 2600 ---- ---- ---- ---- 4.301 -.120 4.421 2625 ---- ---- ---- ---- 4.461 -.122 4.583 2650 ---- ---- ---- ---- 4.623 -.125 4.748 2675 ---- ---- ---- ---- 4.789 -.127 4.916 2700 ---- ---- ---- ---- 4.958 -.129 5.087 2725 ---- ---- ---- ---- 5.129 -.132 5.261 2750 ---- ---- ---- ---- 5.304 -.134 5.438 2775 ---- ---- ---- ---- 5.480 -.137 5.617 2800 ---- ---- ---- ---- 5.659 -.139 5.798 2825 ---- ---- ---- ---- 5.841 -.140 5.981 2850 ---- ---- ---- ---- 6.024 -.143 6.167 2875 ---- ---- ---- ---- 6.209 -.145 6.354 2900 ---- ---- ---- ---- 6.396 -.147 6.543 2925 ---- ---- ---- ---- 6.585 -.149 6.734 2950 ---- ---- ---- ---- 6.776 -.150 6.926 2975 ---- ---- ---- ---- 6.968 -.152 7.120 3000 ---- ---- ---- ---- 7.162 -.154 7.316 3025 ---- ---- ---- ---- 7.357 -.156 7.513 3050 ---- ---- ---- ---- 7.553 -.158 7.711 3075 ---- ---- ---- ---- 7.751 -.159 7.910 3100 ---- ---- ---- ---- 7.950 -.161 8.111 3125 ---- ---- ---- ---- 8.150 -.163 8.313 3150 ---- ---- ---- ---- 8.351 -.164 8.515 3175 ---- ---- ---- ---- 8.553 -.166 8.719 3200 ---- ---- ---- ---- 8.756 -.168 8.924 3225 ---- ---- ---- ---- 8.960 -.170 9.130 3250 ---- ---- ---- ---- 9.165 -.171 9.336 3275 ---- ---- ---- ---- 9.371 -.172 9.543 3300 ---- ---- ---- ---- 9.578 -.174 9.752 3325 ---- ---- ---- ---- 9.785 -.176 9.961 3350 ---- ---- ---- ---- 9.993 -.177 10.170 3375 ---- ---- ---- ---- 10.202 -.179 10.381 3400 ---- ---- ---- ---- 10.412 -.180 10.592 3425 ---- ---- ---- ---- 10.623 -.181 10.804 3450 ---- ---- ---- ---- 10.834 -.183 11.017 3475 ---- ---- ---- ---- 11.046 -.184 11.230 3500 ---- ---- ---- ---- 11.259 -.185 11.444 3525 ---- ---- ---- ---- 11.472 -.187 11.659 3550 ---- ---- ---- ---- 11.686 -.188 11.874 3575 ---- ---- ---- ---- 11.901 -.189 12.090 3600 ---- ---- ---- ---- 12.117 -.190 12.307 3625 ---- ---- ---- ---- 12.333 -.191 12.524 3650 ---- ---- ---- ---- 12.550 -.193 12.743 3675 ---- ---- ---- ---- 12.767 -.194 12.961 3700 ---- ---- ---- ---- 12.986 -.195 13.181 3725 ---- ---- ---- ---- 13.205 -.196 13.401 3750 ---- ---- ---- ---- 13.425 -.197 13.622 3775 ---- ---- ---- ---- 13.645 -.199 13.844 3800 ---- ---- ---- ---- 13.866 -.200 14.066 3825 ---- ---- ---- ---- 14.088 -.201 14.289 3850 ---- ---- ---- ---- 14.310 -.202 14.512 3875 ---- ---- ---- ---- 14.533 -.203 14.736 3900 ---- ---- ---- ---- 14.756 -.204 14.960 3925 ---- ---- ---- ---- 14.980 -.205 15.185 3950 ---- ---- ---- ---- 15.205 -.206 15.411 3975 ---- ---- ---- ---- 15.430 -.207 15.637 4000 ---- ---- ---- ---- 15.656 -.207 15.863 4025 ---- ---- ---- ---- 15.882 -.208 16.090 4050 ---- ---- ---- ---- 16.109 -.209 16.318 4075 ---- ---- ---- ---- 16.336 -.210 16.546 4100 ---- ---- ---- ---- 16.563 -.212 16.775 4125 ---- ---- ---- ---- 16.791 -.212 17.003 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .492 -.014 .506 1050 ---- ---- ---- ---- .517 -.015 .532 1075 ---- ---- ---- ---- .542 -.016 .558 1100 ---- ---- ---- ---- .568 -.016 .584 1125 ---- ---- ---- ---- .594 -.017 .611 1150 ---- ---- ---- ---- .621 -.018 .639 1175 ---- ---- ---- ---- .648 -.018 .666 1200 ---- ---- ---- ---- .675 -.019 .694 1225 ---- ---- ---- ---- .702 -.021 .723 1250 ---- ---- ---- ---- .730 -.022 .752 1275 ---- ---- ---- ---- .759 -.022 .781 1300 ---- ---- ---- ---- .787 -.024 .811 1325 ---- ---- ---- ---- .817 -.024 .841 1350 ---- ---- ---- ---- .846 -.025 .871 1375 ---- ---- ---- ---- .876 -.026 .902 1400 ---- ---- ---- ---- .906 -.027 .933 1425 ---- ---- ---- ---- .936 -.028 .964 1450 ---- ---- ---- ---- .967 -.029 .996 1475 ---- ---- ---- ---- .998 -.030 1.028 1500 ---- ---- ---- ---- 1.029 -.031 1.060 1525 ---- ---- ---- ---- 1.060 -.033 1.093 1550 ---- ---- ---- ---- 1.092 -.034 1.126 1575 ---- ---- ---- ---- 1.124 -.035 1.159 1600 ---- ---- ---- ---- 1.157 -.036 1.193 1625 ---- ---- ---- ---- 1.190 -.037 1.227 1650 ---- ---- ---- ---- 1.224 -.038 1.262 1675 ---- ---- ---- ---- 1.259 -.039 1.298 1700 ---- ---- ---- ---- 1.295 -.040 1.335 1725 ---- ---- ---- ---- 1.332 -.042 1.374 1750 ---- ---- ---- ---- 1.371 -.043 1.414 1775 ---- ---- ---- ---- 1.411 -.045 1.456 1800 ---- ---- ---- ---- 1.453 -.046 1.499 1825 ---- ---- ---- ---- 1.497 -.048 1.545 1850 ---- ---- ---- ---- 1.544 -.049 1.593 1875 ---- ---- ---- ---- 1.593 -.051 1.644 1900 ---- ---- ---- ---- 1.645 -.052 1.697 1925 ---- ---- ---- ---- 1.699 -.054 1.753 1950 ---- ---- ---- ---- 1.756 -.056 1.812 1975 ---- ---- ---- ---- 1.816 -.057 1.873 2000 ---- ---- ---- ---- 1.878 -.060 1.938 2025 ---- ---- ---- ---- 1.944 -.061 2.005 2050 ---- ---- ---- ---- 2.012 -.063 2.075 2075 ---- ---- ---- ---- 2.083 -.065 2.148 2100 ---- ---- ---- ---- 2.156 -.067 2.223 2125 ---- ---- ---- ---- 2.233 -.069 2.302 2150 ---- ---- ---- ---- 2.313 -.071 2.384 2175 ---- ---- ---- ---- 2.396 -.073 2.469 2200 ---- ---- ---- ---- 2.482 -.075 2.557 2225 ---- ---- ---- ---- 2.572 -.077 2.649 2250 ---- ---- ---- ---- 2.665 -.079 2.744 2275 ---- ---- ---- ---- 2.761 -.082 2.843 2300 ---- ---- ---- ---- 2.861 -.085 2.946 2325 ---- ---- ---- ---- 2.966 -.086 3.052 2350 ---- ---- ---- ---- 3.074 -.088 3.162 2375 ---- ---- ---- ---- 3.186 -.091 3.277 2400 ---- ---- ---- ---- 3.302 -.093 3.395 2425 ---- ---- ---- ---- 3.422 -.096 3.518 2450 ---- ---- ---- ---- 3.546 -.098 3.644 2475 ---- ---- ---- ---- 3.674 -.101 3.775 2500 ---- ---- ---- ---- 3.806 -.103 3.909 2525 ---- ---- ---- ---- 3.943 -.105 4.048 2550 ---- ---- ---- ---- 4.083 -.107 4.190 2575 ---- ---- ---- ---- 4.226 -.110 4.336 2600 ---- ---- ---- ---- 4.374 -.112 4.486 2625 ---- ---- ---- ---- 4.525 -.114 4.639 2650 ---- ---- ---- ---- 4.680 -.117 4.797 2675 ---- ---- ---- ---- 4.838 -.119 4.957 2700 ---- ---- ---- ---- 5.000 -.121 5.121 2725 ---- ---- ---- ---- 5.165 -.123 5.288 2750 ---- ---- ---- ---- 5.333 -.125 5.458 2775 ---- ---- ---- ---- 5.504 -.127 5.631 2800 ---- ---- ---- ---- 5.678 -.129 5.807 2825 ---- ---- ---- ---- 5.854 -.132 5.986 2850 ---- ---- ---- ---- 6.033 -.133 6.166 2875 ---- ---- ---- ---- 6.214 -.136 6.350 2900 ---- ---- ---- ---- 6.398 -.137 6.535 2925 ---- ---- ---- ---- 6.583 -.139 6.722 2950 ---- ---- ---- ---- 6.771 -.141 6.912 2975 ---- ---- ---- ---- 6.960 -.143 7.103 3000 ---- ---- ---- ---- 7.151 -.144 7.295 3025 ---- ---- ---- ---- 7.343 -.146 7.489 3050 ---- ---- ---- ---- 7.537 -.148 7.685 3075 ---- ---- ---- ---- 7.733 -.149 7.882 3100 ---- ---- ---- ---- 7.929 -.152 8.081 3125 ---- ---- ---- ---- 8.127 -.153 8.280 3150 ---- ---- ---- ---- 8.327 -.154 8.481 3175 ---- ---- ---- ---- 8.527 -.156 8.683 3200 ---- ---- ---- ---- 8.728 -.158 8.886 3225 ---- ---- ---- ---- 8.931 -.159 9.090 3250 ---- ---- ---- ---- 9.134 -.161 9.295 3275 ---- ---- ---- ---- 9.338 -.162 9.500 3300 ---- ---- ---- ---- 9.543 -.164 9.707 3325 ---- ---- ---- ---- 9.749 -.165 9.914 3350 ---- ---- ---- ---- 9.956 -.166 10.122 3375 ---- ---- ---- ---- 10.163 -.168 10.331 3400 ---- ---- ---- ---- 10.371 -.170 10.541 3425 ---- ---- ---- ---- 10.580 -.171 10.751 3450 ---- ---- ---- ---- 10.790 -.172 10.962 3475 ---- ---- ---- ---- 11.000 -.173 11.173 3500 ---- ---- ---- ---- 11.211 -.174 11.385 3525 ---- ---- ---- ---- 11.422 -.176 11.598 3550 ---- ---- ---- ---- 11.634 -.177 11.811 3575 ---- ---- ---- ---- 11.847 -.178 12.025 3600 ---- ---- ---- ---- 12.060 -.180 12.240 3625 ---- ---- ---- ---- 12.274 -.181 12.455 3650 ---- ---- ---- ---- 12.489 -.182 12.671 3675 ---- ---- ---- ---- 12.704 -.183 12.887 3700 ---- ---- ---- ---- 12.920 -.184 13.104 3725 ---- ---- ---- ---- 13.137 -.185 13.322 3750 ---- ---- ---- ---- 13.354 -.186 13.540 3775 ---- ---- ---- ---- 13.572 -.187 13.759 3800 ---- ---- ---- ---- 13.790 -.189 13.979 3825 ---- ---- ---- ---- 14.010 -.189 14.199 3850 ---- ---- ---- ---- 14.229 -.191 14.420 3875 ---- ---- ---- ---- 14.450 -.192 14.642 3900 ---- ---- ---- ---- 14.671 -.193 14.864 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .609 -.016 .625 1050 ---- ---- ---- ---- .638 -.016 .654 1075 ---- ---- ---- ---- .666 -.018 .684 1100 ---- ---- ---- ---- .695 -.019 .714 1125 ---- ---- ---- ---- .725 -.019 .744 1150 ---- ---- ---- ---- .754 -.020 .774 1175 ---- ---- ---- ---- .784 -.021 .805 1200 ---- ---- ---- ---- .815 -.021 .836 1225 ---- ---- ---- ---- .845 -.023 .868 1250 ---- ---- ---- ---- .876 -.024 .900 1275 ---- ---- ---- ---- .908 -.024 .932 1300 ---- ---- ---- ---- .939 -.025 .964 1325 ---- ---- ---- ---- .971 -.026 .997 1350 ---- ---- ---- ---- 1.003 -.027 1.030 1375 ---- ---- ---- ---- 1.035 -.028 1.063 1400 ---- ---- ---- ---- 1.068 -.029 1.097 1425 ---- ---- ---- ---- 1.100 -.030 1.130 1450 ---- ---- ---- ---- 1.133 -.031 1.164 1475 ---- ---- ---- ---- 1.167 -.032 1.199 1500 ---- ---- ---- ---- 1.200 -.033 1.233 1525 ---- ---- ---- ---- 1.234 -.034 1.268 1550 ---- ---- ---- ---- 1.267 -.036 1.303 1575 ---- ---- ---- ---- 1.302 -.036 1.338 1600 ---- ---- ---- ---- 1.336 -.038 1.374 1625 ---- ---- ---- ---- 1.371 -.039 1.410 1650 ---- ---- ---- ---- 1.407 -.040 1.447 1675 ---- ---- ---- ---- 1.443 -.041 1.484 1700 ---- ---- ---- ---- 1.481 -.042 1.523 1725 ---- ---- ---- ---- 1.519 -.044 1.563 1750 ---- ---- ---- ---- 1.559 -.046 1.605 1775 ---- ---- ---- ---- 1.601 -.047 1.648 1800 ---- ---- ---- ---- 1.645 -.048 1.693 1825 ---- ---- ---- ---- 1.691 -.049 1.740 1850 ---- ---- ---- ---- 1.739 -.051 1.790 1875 ---- ---- ---- ---- 1.790 -.053 1.843 1900 ---- ---- ---- ---- 1.844 -.054 1.898 1925 ---- ---- ---- ---- 1.900 -.056 1.956 1950 ---- ---- ---- ---- 1.959 -.057 2.016 1975 ---- ---- ---- ---- 2.020 -.059 2.079 2000 ---- ---- ---- ---- 2.084 -.061 2.145 2025 ---- ---- ---- ---- 2.151 -.063 2.214 2050 ---- ---- ---- ---- 2.221 -.065 2.286 2075 ---- ---- ---- ---- 2.294 -.066 2.360 2100 ---- ---- ---- ---- 2.370 -.068 2.438 2125 ---- ---- ---- ---- 2.448 -.070 2.518 2150 ---- ---- ---- ---- 2.530 -.072 2.602 2175 ---- ---- ---- ---- 2.614 -.075 2.689 2200 ---- ---- ---- ---- 2.702 -.077 2.779 2225 ---- ---- ---- ---- 2.793 -.079 2.872 2250 ---- ---- ---- ---- 2.888 -.081 2.969 2275 ---- ---- ---- ---- 2.986 -.083 3.069 2300 ---- ---- ---- ---- 3.088 -.085 3.173 2325 ---- ---- ---- ---- 3.194 -.087 3.281 2350 ---- ---- ---- ---- 3.304 -.089 3.393 2375 ---- ---- ---- ---- 3.417 -.091 3.508 2400 ---- ---- ---- ---- 3.535 -.093 3.628 2425 ---- ---- ---- ---- 3.656 -.096 3.752 2450 ---- ---- ---- ---- 3.782 -.098 3.880 2475 ---- ---- ---- ---- 3.912 -.100 4.012 2500 ---- ---- ---- ---- 4.046 -.102 4.148 2525 ---- ---- ---- ---- 4.183 -.105 4.288 2550 ---- ---- ---- ---- 4.325 -.107 4.432 2575 ---- ---- ---- ---- 4.470 -.109 4.579 2600 ---- ---- ---- ---- 4.619 -.111 4.730 2625 ---- ---- ---- ---- 4.772 -.113 4.885 2650 ---- ---- ---- ---- 4.928 -.115 5.043 2675 ---- ---- ---- ---- 5.088 -.117 5.205 2700 ---- ---- ---- ---- 5.251 -.119 5.370 2725 ---- ---- ---- ---- 5.417 -.122 5.539 2750 ---- ---- ---- ---- 5.586 -.124 5.710 2775 ---- ---- ---- ---- 5.759 -.125 5.884 2800 ---- ---- ---- ---- 5.934 -.127 6.061 2825 ---- ---- ---- ---- 6.111 -.130 6.241 2850 ---- ---- ---- ---- 6.291 -.132 6.423 2875 ---- ---- ---- ---- 6.474 -.133 6.607 2900 ---- ---- ---- ---- 6.658 -.136 6.794 2925 ---- ---- ---- ---- 6.845 -.137 6.982 2950 ---- ---- ---- ---- 7.033 -.139 7.172 2975 ---- ---- ---- ---- 7.224 -.140 7.364 3000 ---- ---- ---- ---- 7.415 -.143 7.558 3025 ---- ---- ---- ---- 7.609 -.144 7.753 3050 ---- ---- ---- ---- 7.804 -.145 7.949 3075 ---- ---- ---- ---- 8.000 -.147 8.147 3100 ---- ---- ---- ---- 8.197 -.149 8.346 3125 ---- ---- ---- ---- 8.396 -.151 8.547 3150 ---- ---- ---- ---- 8.596 -.152 8.748 3175 ---- ---- ---- ---- 8.797 -.154 8.951 3200 ---- ---- ---- ---- 8.999 -.155 9.154 3225 ---- ---- ---- ---- 9.202 -.157 9.359 3250 ---- ---- ---- ---- 9.406 -.158 9.564 3275 ---- ---- ---- ---- 9.611 -.159 9.770 3300 ---- ---- ---- ---- 9.816 -.161 9.977 3325 ---- ---- ---- ---- 10.023 -.162 10.185 3350 ---- ---- ---- ---- 10.230 -.163 10.393 3375 ---- ---- ---- ---- 10.437 -.165 10.602 3400 ---- ---- ---- ---- 10.646 -.166 10.812 3425 ---- ---- ---- ---- 10.855 -.167 11.022 3450 ---- ---- ---- ---- 11.065 -.168 11.233 3475 ---- ---- ---- ---- 11.275 -.170 11.445 3500 ---- ---- ---- ---- 11.486 -.171 11.657 3525 ---- ---- ---- ---- 11.697 -.173 11.870 3550 ---- ---- ---- ---- 11.910 -.173 12.083 3575 ---- ---- ---- ---- 12.122 -.175 12.297 3600 ---- ---- ---- ---- 12.336 -.176 12.512 3625 ---- ---- ---- ---- 12.550 -.177 12.727 3650 ---- ---- ---- ---- 12.764 -.179 12.943 3675 ---- ---- ---- ---- 12.979 -.180 13.159 3700 ---- ---- ---- ---- 13.195 -.181 13.376 3725 ---- ---- ---- ---- 13.412 -.182 13.594 3750 ---- ---- ---- ---- 13.629 -.183 13.812 3775 ---- ---- ---- ---- 13.847 -.184 14.031 3800 ---- ---- ---- ---- 14.065 -.185 14.250 3825 ---- ---- ---- ---- 14.284 -.187 14.471 3850 ---- ---- ---- ---- 14.504 -.187 14.691 3875 ---- ---- ---- ---- 14.724 -.189 14.913 3900 ---- ---- ---- ---- 14.945 -.190 15.135 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .775 -.017 .792 1050 ---- ---- ---- ---- .807 -.019 .826 1075 ---- ---- ---- ---- .840 -.020 .860 1100 ---- ---- ---- ---- .874 -.020 .894 1125 ---- ---- ---- ---- .907 -.021 .928 1150 ---- ---- ---- ---- .941 -.022 .963 1175 ---- ---- ---- ---- .975 -.022 .997 1200 ---- ---- ---- ---- 1.009 -.023 1.032 1225 ---- ---- ---- ---- 1.043 -.025 1.068 1250 ---- ---- ---- ---- 1.078 -.025 1.103 1275 ---- ---- ---- ---- 1.112 -.027 1.139 1300 ---- ---- ---- ---- 1.147 -.027 1.174 1325 ---- ---- ---- ---- 1.182 -.028 1.210 1350 ---- ---- ---- ---- 1.217 -.030 1.247 1375 ---- ---- ---- ---- 1.253 -.030 1.283 1400 ---- ---- ---- ---- 1.288 -.031 1.319 1425 ---- ---- ---- ---- 1.324 -.032 1.356 1450 ---- ---- ---- ---- 1.360 -.033 1.393 1475 ---- ---- ---- ---- 1.395 -.035 1.430 1500 ---- ---- ---- ---- 1.431 -.036 1.467 1525 ---- ---- ---- ---- 1.467 -.037 1.504 1550 ---- ---- ---- ---- 1.504 -.037 1.541 1575 ---- ---- ---- ---- 1.540 -.038 1.578 1600 ---- ---- ---- ---- 1.576 -.040 1.616 1625 ---- ---- ---- ---- 1.613 -.041 1.654 1650 ---- ---- ---- ---- 1.651 -.042 1.693 1675 ---- ---- ---- ---- 1.689 -.043 1.732 1700 ---- ---- ---- ---- 1.729 -.044 1.773 1725 ---- ---- ---- ---- 1.769 -.046 1.815 1750 ---- ---- ---- ---- 1.811 -.047 1.858 1775 ---- ---- ---- ---- 1.855 -.048 1.903 1800 ---- ---- ---- ---- 1.900 -.050 1.950 1825 ---- ---- ---- ---- 1.948 -.051 1.999 1850 ---- ---- ---- ---- 1.999 -.052 2.051 1875 ---- ---- ---- ---- 2.051 -.054 2.105 1900 ---- ---- ---- ---- 2.107 -.056 2.163 1925 ---- ---- ---- ---- 2.165 -.057 2.222 1950 ---- ---- ---- ---- 2.226 -.059 2.285 1975 ---- ---- ---- ---- 2.290 -.060 2.350 2000 ---- ---- ---- ---- 2.356 -.062 2.418 2025 ---- ---- ---- ---- 2.425 -.064 2.489 2050 ---- ---- ---- ---- 2.497 -.066 2.563 2075 ---- ---- ---- ---- 2.572 -.067 2.639 2100 ---- ---- ---- ---- 2.650 -.069 2.719 2125 ---- ---- ---- ---- 2.731 -.070 2.801 2150 ---- ---- ---- ---- 2.814 -.073 2.887 2175 ---- ---- ---- ---- 2.901 -.075 2.976 2200 ---- ---- ---- ---- 2.991 -.076 3.067 2225 ---- ---- ---- ---- 3.084 -.079 3.163 2250 ---- ---- ---- ---- 3.181 -.080 3.261 2275 ---- ---- ---- ---- 3.281 -.083 3.364 2300 ---- ---- ---- ---- 3.385 -.085 3.470 2325 ---- ---- ---- ---- 3.493 -.086 3.579 2350 ---- ---- ---- ---- 3.604 -.089 3.693 2375 ---- ---- ---- ---- 3.720 -.090 3.810 2400 ---- ---- ---- ---- 3.839 -.093 3.932 2425 ---- ---- ---- ---- 3.963 -.095 4.058 2450 ---- ---- ---- ---- 4.091 -.097 4.188 2475 ---- ---- ---- ---- 4.223 -.099 4.322 2500 ---- ---- ---- ---- 4.358 -.101 4.459 2525 ---- ---- ---- ---- 4.498 -.103 4.601 2550 ---- ---- ---- ---- 4.641 -.106 4.747 2575 ---- ---- ---- ---- 4.789 -.107 4.896 2600 ---- ---- ---- ---- 4.940 -.109 5.049 2625 ---- ---- ---- ---- 5.094 -.111 5.205 2650 ---- ---- ---- ---- 5.253 -.113 5.366 2675 ---- ---- ---- ---- 5.414 -.115 5.529 2700 ---- ---- ---- ---- 5.579 -.117 5.696 2725 ---- ---- ---- ---- 5.748 -.118 5.866 2750 ---- ---- ---- ---- 5.919 -.121 6.040 2775 ---- ---- ---- ---- 6.093 -.123 6.216 2800 ---- ---- ---- ---- 6.270 -.124 6.394 2825 ---- ---- ---- ---- 6.449 -.127 6.576 2850 ---- ---- ---- ---- 6.631 -.128 6.759 2875 ---- ---- ---- ---- 6.816 -.129 6.945 2900 ---- ---- ---- ---- 7.002 -.131 7.133 2925 ---- ---- ---- ---- 7.190 -.133 7.323 2950 ---- ---- ---- ---- 7.380 -.135 7.515 2975 ---- ---- ---- ---- 7.572 -.136 7.708 3000 ---- ---- ---- ---- 7.765 -.138 7.903 3025 ---- ---- ---- ---- 7.960 -.140 8.100 3050 ---- ---- ---- ---- 8.157 -.141 8.298 3075 ---- ---- ---- ---- 8.354 -.143 8.497 3100 ---- ---- ---- ---- 8.553 -.144 8.697 3125 ---- ---- ---- ---- 8.753 -.146 8.899 3150 ---- ---- ---- ---- 8.955 -.147 9.102 3175 ---- ---- ---- ---- 9.157 -.148 9.305 3200 ---- ---- ---- ---- 9.360 -.150 9.510 3225 ---- ---- ---- ---- 9.564 -.151 9.715 3250 ---- ---- ---- ---- 9.769 -.153 9.922 3275 ---- ---- ---- ---- 9.975 -.154 10.129 3300 ---- ---- ---- ---- 10.181 -.155 10.336 3325 ---- ---- ---- ---- 10.388 -.157 10.545 3350 ---- ---- ---- ---- 10.596 -.158 10.754 3375 ---- ---- ---- ---- 10.805 -.159 10.964 3400 ---- ---- ---- ---- 11.014 -.160 11.174 3425 ---- ---- ---- ---- 11.224 -.161 11.385 3450 ---- ---- ---- ---- 11.434 -.163 11.597 3475 ---- ---- ---- ---- 11.645 -.164 11.809 3500 ---- ---- ---- ---- 11.857 -.165 12.022 3525 ---- ---- ---- ---- 12.069 -.166 12.235 3550 ---- ---- ---- ---- 12.281 -.168 12.449 3575 ---- ---- ---- ---- 12.494 -.169 12.663 3600 ---- ---- ---- ---- 12.708 -.170 12.878 3625 ---- ---- ---- ---- 12.922 -.172 13.094 3650 ---- ---- ---- ---- 13.137 -.173 13.310 3675 ---- ---- ---- ---- 13.353 -.173 13.526 3700 ---- ---- ---- ---- 13.569 -.174 13.743 3725 ---- ---- ---- ---- 13.786 -.175 13.961 3750 ---- ---- ---- ---- 14.003 -.177 14.180 3775 ---- ---- ---- ---- 14.221 -.178 14.399 3800 ---- ---- ---- ---- 14.440 -.179 14.619 3825 ---- ---- ---- ---- 14.660 -.179 14.839 3850 ---- ---- ---- ---- 14.879 -.181 15.060 3875 ---- ---- ---- ---- 15.100 -.182 15.282 3900 ---- ---- ---- ---- 15.321 -.183 15.504 3925 ---- ---- ---- ---- 15.543 -.183 15.726 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.321 -.028 1.349 1325 ---- ---- ---- ---- 1.358 -.030 1.388 1350 ---- ---- ---- ---- 1.396 -.031 1.427 1375 ---- ---- ---- ---- 1.434 -.032 1.466 1400 ---- ---- ---- ---- 1.472 -.033 1.505 1425 ---- ---- ---- ---- 1.510 -.034 1.544 1450 ---- ---- ---- ---- 1.548 -.035 1.583 1475 ---- ---- ---- ---- 1.586 -.036 1.622 1500 ---- ---- ---- ---- 1.624 -.037 1.661 1525 ---- ---- ---- ---- 1.663 -.037 1.700 1550 ---- ---- ---- ---- 1.701 -.039 1.740 1575 ---- ---- ---- ---- 1.739 -.040 1.779 1600 ---- ---- ---- ---- 1.777 -.041 1.818 1625 ---- ---- ---- ---- 1.816 -.042 1.858 1650 ---- ---- ---- ---- 1.855 -.043 1.898 1675 ---- ---- ---- ---- 1.894 -.045 1.939 1700 ---- ---- ---- ---- 1.934 -.046 1.980 1725 ---- ---- ---- ---- 1.975 -.047 2.022 1750 ---- ---- ---- ---- 2.018 -.048 2.066 1775 ---- ---- ---- ---- 2.061 -.050 2.111 1800 ---- ---- ---- ---- 2.107 -.051 2.158 1825 ---- ---- ---- ---- 2.155 -.052 2.207 1850 ---- ---- ---- ---- 2.204 -.054 2.258 1875 ---- ---- ---- ---- 2.257 -.055 2.312 1900 ---- ---- ---- ---- 2.312 -.056 2.368 1925 ---- ---- ---- ---- 2.370 -.058 2.428 1950 ---- ---- ---- ---- 2.430 -.060 2.490 1975 ---- ---- ---- ---- 2.493 -.061 2.554 2000 ---- ---- ---- ---- 2.559 -.063 2.622 2025 ---- ---- ---- ---- 2.628 -.064 2.692 2050 ---- ---- ---- ---- 2.700 -.066 2.766 2075 ---- ---- ---- ---- 2.774 -.068 2.842 2100 ---- ---- ---- ---- 2.852 -.069 2.921 2125 ---- ---- ---- ---- 2.932 -.071 3.003 2150 ---- ---- ---- ---- 3.015 -.073 3.088 2175 ---- ---- ---- ---- 3.101 -.075 3.176 2200 ---- ---- ---- ---- 3.190 -.077 3.267 2225 ---- ---- ---- ---- 3.283 -.078 3.361 2250 ---- ---- ---- ---- 3.379 -.080 3.459 2275 ---- ---- ---- ---- 3.478 -.082 3.560 2300 ---- ---- ---- ---- 3.581 -.084 3.665 2325 ---- ---- ---- ---- 3.688 -.086 3.774 2350 ---- ---- ---- ---- 3.798 -.088 3.886 2375 ---- ---- ---- ---- 3.912 -.090 4.002 2400 ---- ---- ---- ---- 4.030 -.092 4.122 2425 ---- ---- ---- ---- 4.153 -.094 4.247 2450 ---- ---- ---- ---- 4.279 -.096 4.375 2475 ---- ---- ---- ---- 4.410 -.098 4.508 2500 ---- ---- ---- ---- 4.544 -.100 4.644 2525 ---- ---- ---- ---- 4.683 -.101 4.784 2550 ---- ---- ---- ---- 4.825 -.104 4.929 2575 ---- ---- ---- ---- 4.971 -.106 5.077 2600 ---- ---- ---- ---- 5.121 -.108 5.229 2625 ---- ---- ---- ---- 5.275 -.109 5.384 2650 ---- ---- ---- ---- 5.432 -.112 5.544 2675 ---- ---- ---- ---- 5.593 -.113 5.706 2700 ---- ---- ---- ---- 5.757 -.116 5.873 2725 ---- ---- ---- ---- 5.925 -.117 6.042 2750 ---- ---- ---- ---- 6.096 -.119 6.215 2775 ---- ---- ---- ---- 6.270 -.121 6.391 2800 ---- ---- ---- ---- 6.447 -.122 6.569 2825 ---- ---- ---- ---- 6.626 -.124 6.750 2850 ---- ---- ---- ---- 6.808 -.126 6.934 2875 ---- ---- ---- ---- 6.992 -.128 7.120 2900 ---- ---- ---- ---- 7.179 -.129 7.308 2925 ---- ---- ---- ---- 7.368 -.131 7.499 2950 ---- ---- ---- ---- 7.558 -.133 7.691 2975 ---- ---- ---- ---- 7.751 -.134 7.885 3000 ---- ---- ---- ---- 7.945 -.135 8.080 3025 ---- ---- ---- ---- 8.140 -.137 8.277 3050 ---- ---- ---- ---- 8.337 -.139 8.476 3075 ---- ---- ---- ---- 8.536 -.140 8.676 3100 ---- ---- ---- ---- 8.735 -.142 8.877 3125 ---- ---- ---- ---- 8.936 -.143 9.079 3150 ---- ---- ---- ---- 9.138 -.145 9.283 3175 ---- ---- ---- ---- 9.342 -.145 9.487 3200 ---- ---- ---- ---- 9.546 -.147 9.693 3225 ---- ---- ---- ---- 9.751 -.148 9.899 3250 ---- ---- ---- ---- 9.956 -.150 10.106 3275 ---- ---- ---- ---- 10.163 -.151 10.314 3300 ---- ---- ---- ---- 10.370 -.153 10.523 3325 ---- ---- ---- ---- 10.578 -.154 10.732 3350 ---- ---- ---- ---- 10.787 -.155 10.942 3375 ---- ---- ---- ---- 10.996 -.157 11.153 3400 ---- ---- ---- ---- 11.206 -.158 11.364 3425 ---- ---- ---- ---- 11.417 -.159 11.576 3450 ---- ---- ---- ---- 11.628 -.160 11.788 3475 ---- ---- ---- ---- 11.840 -.161 12.001 3500 ---- ---- ---- ---- 12.052 -.162 12.214 3525 ---- ---- ---- ---- 12.265 -.163 12.428 3550 ---- ---- ---- ---- 12.478 -.164 12.642 3575 ---- ---- ---- ---- 12.692 -.165 12.857 3600 ---- ---- ---- ---- 12.906 -.167 13.073 3625 ---- ---- ---- ---- 13.121 -.167 13.288 3650 ---- ---- ---- ---- 13.336 -.169 13.505 3675 ---- ---- ---- ---- 13.552 -.170 13.722 3700 ---- ---- ---- ---- 13.768 -.171 13.939 3725 ---- ---- ---- ---- 13.986 -.171 14.157 3750 ---- ---- ---- ---- 14.203 -.173 14.376 3775 ---- ---- ---- ---- 14.422 -.174 14.596 3800 ---- ---- ---- ---- 14.641 -.174 14.815 3825 ---- ---- ---- ---- 14.860 -.176 15.036 3850 ---- ---- ---- ---- 15.080 -.177 15.257 3875 ---- ---- ---- ---- 15.301 -.178 15.479 3900 ---- ---- ---- ---- 15.523 -.178 15.701 3925 ---- ---- ---- ---- 15.745 -.179 15.924 TOTAL EST.VOL VOLUME OPEN INT SO1 JUL23 Silver Weekly 1 Options CALL 1900 ---- ---- ---- ---- 5.323 ---- ---- 1925 ---- ---- ---- ---- 5.073 +.284 4.789 1950 ---- ---- ---- ---- 4.823 +.283 4.540 1975 ---- ---- ---- ---- 4.574 +.283 4.291 2000 ---- ---- ---- ---- 4.325 +.283 4.042 2025 ---- ---- ---- ---- 4.077 +.282 3.795 2050 ---- ---- ---- ---- 3.829 +.281 3.548 2075 ---- ---- ---- ---- 3.582 +.280 3.302 2100 ---- ---- ---- ---- 3.336 +.278 3.058 2125 ---- ---- ---- ---- 3.092 +.277 2.815 2150 ---- 2.730B 2.498A 2.498A 2.848 +.274 2.574 2175 ---- 2.661B 2.262A 2.262A 2.607 +.271 2.336 2200 ---- 2.422B 2.032A 2.032A 2.369 +.266 2.103 2225 ---- 2.186B 1.808A 1.808A 2.134 +.260 1.874 2250 ---- 1.955B 1.592A 1.592A 1.904 +.251 1.653 2275 ---- 1.730B 1.387A 1.387A 1.681 +.239 1.442 2300 ---- 1.514B 1.195A 1.195A 1.467 +.224 1.243 2305 ---- ---- ---- 1.149A 1.425 ---- ---- 2310 ---- ---- ---- 1.113A 1.384 ---- ---- 2315 ---- ---- ---- 1.077A 1.344 ---- ---- 2320 ---- ---- ---- 1.042A 1.304 ---- ---- 2325 ---- 1.309B 1.017A 1.017A 1.265 +.206 1.059 2330 ---- 1.236B .973A .973A 1.226 +.201 1.025 2335 ---- 1.197B .940A .940A 1.188 +.197 .991 2340 ---- 1.159B .908A .908A 1.150 +.193 .957 2345 ---- 1.122B .877A .877A 1.114 +.190 .924 2350 ---- 1.119B .847A .847A 1.078 +.186 .892 2355 ---- 1.048B .817A .817A 1.042 +.181 .861 2360 .937 1.012B .788A .915A 1.008 +.178 1 .830 2365 ---- 1.009B .760A .760A .974 +.174 .800 2370 ---- .975B .733A .733A .941 +.170 .771 2375 ---- .944B .706A .706A .908 +.166 .742 2380 ---- .911B .680A .680A .876 +.162 .714 2 2385 ---- .879B .655A .655A .845 +.158 .687 2390 ---- .847B .631A .631A .814 +.153 .661 1 2395 ---- .816B .607A .607A .784 +.148 .636 2400 ---- .786B .581A .581A .755 +.144 .611 2405 ---- .757B .558A .558A .726 +.139 .587 2410 ---- .729B .536A .536A .698 +.134 .564 2415 ---- .701B .515A .515A .670 +.128 .542 2420 ---- .675B .495A .495A .643 +.123 .520 2425 ---- .649B .475A .475A .618 +.119 .499 2430 ---- .625B .456A .456A .593 +.114 .479 2435 ---- .601B .437A .437A .569 +.109 .460 2440 ---- .577B .419A .419A .546 +.105 .441 2445 ---- .553B .403A .403A .524 +.101 .423 2450 ---- .532B .386A .386A .503 +.097 .406 2455 ---- .511B .370A .370A .482 +.093 .389 2460 ---- .489B .355A .355A .462 +.089 .373 2465 ---- .470B .341A .341A .443 +.086 .357 2470 ---- .451B .326A .326A .424 +.082 .342 2475 ---- .432B .313A .313A .407 +.079 .328 2480 ---- .415B .300A .300A .390 +.076 .314 2485 ---- .398B .287A .287A .374 +.073 .301 2490 ---- .380B .275A .275A .358 +.070 .288 2495 ---- .365B .263A .263A .343 +.067 .276 2500 ---- .350B .253A .253A .329 +.065 .264 2505 ---- .335B .243A .243A .315 +.062 .253 2510 ---- .321B .233A .233A .302 +.059 .243 2515 ---- .307B .224A .224A .289 +.056 .233 2520 ---- .294B .215A .215A .277 +.054 .223 2525 ---- .283B .206A .206A .265 +.051 .214 2530 ---- .272B .198A .198A .254 +.049 .205 2535 ---- .260B .190A .190A .243 +.046 .197 2540 ---- .249B .181A .181A .233 +.045 .188 2545 ---- .238B .175A .175A .223 +.042 .181 2550 ---- .228B .167A .167A .214 +.041 .173 2555 ---- .218B .161A .161A .205 +.039 .166 2560 ---- .209B .155A .155A .196 +.037 .159 2565 ---- .200B .149A .149A .187 +.034 .153 2575 ---- .183B .138A .138A .172 +.031 .141 2600 ---- .147B .114A .114A .139 +.023 .116 2625 ---- .119B ---- .119B .114 +.018 .096 2650 ---- .097B ---- .097B .094 +.014 .080 14 14 2675 ---- .080B ---- .080B .079 +.011 .068 2700 ---- .067B ---- .067B .066 +.008 .058 2725 ---- .057B ---- .057B .057 +.007 .050 2750 ---- .048B ---- .048B .049 +.006 .043 2775 ---- .041B ---- .041B .042 +.004 .038 2800 ---- .036B ---- .036B .037 +.003 .034 2825 ---- ---- ---- ---- .032 +.002 .030 2850 ---- ---- ---- ---- .029 +.002 .027 2875 ---- ---- ---- ---- .025 +.001 .024 2900 ---- ---- ---- ---- .023 +.001 .022 2925 ---- ---- ---- ---- .020 .000 .020 2950 ---- ---- ---- ---- .018 .000 .018 2975 ---- ---- ---- ---- .017 +.001 .016 TOTAL EST.VOL VOLUME OPEN INT SO1 JUL23 Silver Weekly 1 Options PUT 1900 ---- ---- ---- .008A .003 ---- ---- 1925 ---- ---- ---- ---- .004 -.001 .005 1950 ---- ---- ---- ---- .005 -.001 .006 1975 ---- ---- ---- ---- .006 -.001 .007 2000 ---- ---- ---- ---- .007 -.002 .009 2025 ---- ---- ---- ---- .009 -.003 .012 2050 ---- ---- ---- ---- .012 -.003 .015 2075 ---- ---- ---- ---- .015 -.005 .020 2100 ---- ---- ---- ---- .019 -.006 .025 2125 ---- ---- .030A .030A .025 -.007 .032 2150 ---- ---- .036A .036A .031 -.010 .041 2175 ---- ---- .042A .042A .040 -.013 .053 2200 ---- ---- .051A .051A .051 -.018 .069 2225 ---- .092B .065A .092B .066 -.024 .090 2250 ---- .124B .083A .124B .085 -.033 .118 2275 ---- .167B .106A .167B .112 -.044 .156 2300 ---- .223B .140A .223B .147 -.060 .207 2305 ---- ---- ---- .147A .155 ---- ---- 2310 ---- ---- ---- .156A .164 ---- ---- 2315 ---- ---- ---- .165A .174 ---- ---- 2320 ---- ---- ---- .174A .184 ---- ---- 2325 ---- .295B .184A .295B .194 -.079 .273 2330 ---- .311B .195A .311B .206 -.082 .288 2335 ---- .328B .206A .328B .217 -.087 .304 2340 ---- .346B .218A .346B .230 -.090 .320 2345 ---- .364B .231A .364B .243 -.094 .337 2350 ---- .383B .244A .383B .257 -.098 .355 2355 ---- .403B .258A .403B .272 -.101 .373 2360 ---- .424B .272A .424B .287 -.105 .392 2365 ---- .445B .287A .445B .303 -.109 .412 2370 ---- .468B .303A .468B .320 -.113 .433 2375 ---- .490B .320A .490B .337 -.117 .454 2380 ---- .514B .337A .514B .355 -.121 .476 2385 ---- .539B .355A .539B .373 -.126 .499 2390 ---- .565B .374A .565B .393 -.129 .522 2395 ---- .590B .394A .590B .412 -.135 .547 2400 ---- .617B .414A .617B .433 -.139 .572 2405 ---- .644B .435A .644B .454 -.144 .598 2410 ---- .672B .457A .672B .475 -.150 .625 2415 ---- .701B .478A .701B .498 -.154 .652 2420 ---- .730B .503A .730B .521 -.160 .681 2425 ---- .760B .527A .760B .545 -.165 .710 2430 ---- .791B .552A .791B .570 -.170 .740 2435 ---- .822B .576A .822B .596 -.174 .770 2440 ---- .855B .602A .855B .623 -.178 .801 2445 ---- .887B .629A .887B .651 -.182 .833 2450 ---- .921B .657A .921B .679 -.187 .866 2455 ---- .954B .687A .954B .708 -.191 .899 2460 ---- .989B .716A .989B .738 -.194 .932 2465 ---- 1.024B .746A 1.024B .769 -.198 .967 2470 ---- 1.060B .775A 1.060B .800 -.201 1.001 2475 ---- 1.096B .808A 1.096B .833 -.204 1.037 2480 ---- 1.133B .840A 1.133B .866 -.207 1.073 2485 ---- 1.170B .872A 1.170B .899 -.210 1.109 2490 ---- 1.208B .904A 1.208B .933 -.214 1.147 2495 1.054 1.247B .938A .938A .968 -.216 2 1.184 2500 1.071 1.285B .972A 1.106B 1.004 -.219 1 1.223 3 3 2505 1.035 1.325B 1.007A 1.020A 1.040 -.221 1 1.261 2510 1.071 1.365B 1.042A 1.056A 1.077 -.224 2 1.301 2515 1.083 1.083 1.081A 1.081A 1.114 -.227 1 1.341 2520 ---- ---- 1.165A 1.165A 1.152 -.229 1.381 2525 ---- 1.486B 1.161A 1.486B 1.190 -.232 1.422 2530 ---- ---- 1.240A 1.240A 1.229 -.234 1.463 2535 ---- ---- 1.278A 1.278A 1.268 -.236 1.504 2540 ---- ---- 1.317A 1.317A 1.307 -.239 1.546 2545 ---- ---- 1.357A 1.357A 1.347 -.241 1.588 2550 ---- 1.699B 1.355A 1.699B 1.388 -.242 1.630 2555 ---- ---- 1.437A 1.437A 1.428 -.245 1.673 2560 ---- ---- 1.478A 1.478A 1.469 -.247 1.716 2565 ---- ---- 1.519A 1.519A 1.511 -.249 1.760 2575 ---- 1.920B 1.558A 1.920B 1.595 -.252 1.847 2600 ---- 2.147B 1.772A 2.147B 1.812 -.260 2.072 2625 ---- 2.378B 1.994A 2.378B 2.036 -.265 2.301 2650 ---- 2.614B 2.221A 2.614B 2.266 -.269 2.535 2675 ---- 2.852B 2.453A 2.851B 2.500 -.272 2.772 2700 ---- 3.094B 2.688A 3.094B 2.737 -.275 3.012 2725 ---- 3.336B 2.926A 3.335B 2.977 -.277 3.254 2750 ---- 3.580B 3.167A 3.580B 3.219 -.278 3.497 2775 ---- ---- 3.409A 3.409A 3.462 -.279 3.741 2800 ---- ---- 3.654A 3.654A 3.706 -.280 3.986 2825 ---- ---- ---- ---- 3.951 -.281 4.232 2850 ---- ---- ---- ---- 4.198 -.281 4.479 2875 ---- ---- ---- ---- 4.444 -.282 4.726 2900 ---- ---- ---- ---- 4.691 -.283 4.974 2925 ---- ---- ---- ---- 4.939 -.283 5.222 2950 ---- ---- ---- ---- 5.187 -.283 5.470 2975 ---- ---- ---- ---- 5.435 -.283 5.718 TOTAL EST.VOL VOLUME OPEN INT SO3 JUN23 Silver Weekly 3 Options CALL 1800 ---- 5.967B ---- 5.958B 6.106 +.284 5.822 1825 ---- 5.717B ---- 5.713B 5.856 +.284 5.572 1850 ---- 5.467B ---- 5.463B 5.606 +.284 5.322 1875 ---- 5.217B ---- 5.208B 5.356 +.284 5.072 1900 ---- 4.967B ---- 4.963B 5.106 +.284 4.822 1925 ---- 4.718B ---- 4.713B 4.856 +.284 4.572 1950 ---- 4.467B ---- 4.463B 4.606 +.284 4.322 1975 ---- 4.217B ---- 4.213B 4.356 +.284 4.072 2000 ---- 3.967B ---- 3.964B 4.106 +.284 3.822 2025 ---- 3.717B ---- 3.714B 3.856 +.284 3.572 2050 ---- 3.467B ---- 3.464B 3.606 +.284 3.322 2075 ---- 3.217B ---- 3.214B 3.356 +.284 3.072 2100 ---- 2.968B ---- 2.961B 3.106 +.283 2.823 2125 ---- 2.718B ---- 2.709B 2.856 +.283 2.573 2150 ---- 2.469B ---- 2.462B 2.606 +.282 2.324 2175 ---- 2.220B ---- 2.216B 2.356 +.281 2.075 2190 ---- 2.071B ---- 2.067B 2.207 +.280 1.927 2195 ---- 2.021B ---- 2.018B 2.157 +.280 1.877 2200 ---- 1.972B ---- 1.965B 2.107 +.279 1.828 1 2205 ---- 1.922B ---- 1.918B 2.057 +.279 1.778 2210 ---- 1.873B ---- 1.869B 2.007 +.278 1.729 2215 ---- 1.823B ---- 1.814B 1.958 +.278 1.680 2220 ---- 1.774B ---- 1.770B 1.908 +.277 1.631 2225 ---- 1.724B ---- 1.715B 1.858 +.276 1.582 2230 ---- 1.675B ---- 1.666B 1.809 +.276 1.533 2235 ---- 1.626B ---- 1.622B 1.759 +.275 1.484 2240 ---- 1.576B ---- 1.573B 1.710 +.275 1.435 2245 ---- 1.527B ---- 1.518B 1.661 +.275 1.386 2250 ---- 1.478B 1.254A 1.254A 1.611 +.273 1.338 2255 ---- 1.429B ---- 1.425B 1.562 +.272 1.290 2260 ---- 1.380B ---- 1.371B 1.513 +.271 1.242 2265 ---- 1.332B ---- 1.328B 1.464 +.270 1.194 2270 ---- 1.283B ---- 1.279B 1.415 +.269 1.146 2275 ---- 1.290B 1.020A 1.020A 1.366 +.267 1.099 2280 ---- 1.186B ---- 1.182B 1.318 +.266 1.052 7 2285 ---- 1.138B ---- 1.134B 1.269 +.264 1.005 2290 ---- 1.090B ---- 1.086B 1.221 +.262 .959 2295 ---- 1.042B ---- 1.039B 1.173 +.260 .913 2300 ---- 1.186B .795A .795A 1.125 +.257 .868 1 2305 ---- .947B ---- .939B 1.077 +.253 .824 2310 ---- .897B ---- .882B 1.030 +.251 .779 2315 ---- .855B ---- .851B .982 +.246 .736 2 2320 ---- .805B ---- .790B .935 +.241 .694 2325 ---- .948B .587A .587A .888 +.236 .652 23 2330 ---- .778B ---- .719B .842 +.231 .611 2335 ---- .763B ---- .681B .796 +.224 .572 1 2340 ---- .737B ---- .630B .751 +.218 .533 2345 ---- .712B .442A .442A .706 +.210 .496 2 2350 ---- .718B .410A .410A .663 +.202 .461 1 1 2355 ---- .625B .380A .380A .620 +.193 .427 2360 ---- .581B .351A .351A .578 +.184 .394 3 7 2365 ---- .539B .324A .324A .538 +.175 .363 2370 ---- .544B .298A .298A .499 +.165 .334 1 10 2375 ---- .507B .273A .273A .462 +.156 .306 6 2380 ---- .467B .250A .250A .426 +.146 .280 12 8 2385 ---- .432B .230A .230A .392 +.136 .256 15 2390 ---- .398B .209A .209A .360 +.127 .233 2395 ---- .366B .190A .190A .329 +.117 .212 2400 .191 .335B .171A .221A .300 +.108 21 .192 2 33 2405 ---- .305B .156A .156A .273 +.099 .174 5 21 2410 ---- .278B .140A .140A .247 +.090 .157 5 6 2415 .164 .253B .127A .144A .223 +.082 4 .141 4 7 2420 .118 .237 .115A .131 .200 +.073 16 .127 5 9 2425 .130 .205B .103A .126A .179 +.065 42 .114 94 244 2430 .111 .186B .095A .111 .160 +.057 10 .103 2 2435 .102 .166B .086A .097A .142 +.050 4 .092 10 2440 .155 .155 .078A .083A .126 +.043 21 .083 6 2445 ---- .132B .071A .071A .112 +.037 .075 70 70 2450 .053 .119 .053 .065A .099 +.032 68 .067 17 325 2455 ---- .106B .058A .058A .088 +.028 .060 16 2460 ---- .094B .051A .051A .078 +.024 .054 2 2465 ---- .085B .045A .045A .069 +.020 .049 2470 ---- .074B .042A .074B .062 +.018 .044 6 2475 ---- .067B .038A .067B .055 +.015 .040 51 104 2480 ---- .058B .034A .058B .049 +.013 .036 3 10 2485 ---- .053B .031A .053B .044 +.012 .032 11 2490 ---- .046B .028A .046B .039 +.010 .029 14 2495 ---- .041B ---- .041B .035 +.009 .026 16 2500 .025 .036B .022 .022 .031 +.008 22 .023 205 207 2505 ---- .032B ---- .032B .028 +.007 .021 2 2510 ---- .028B ---- .028B .025 +.007 .018 2515 .023 .025B .019A .019A .022 +.006 5 .016 10 5 2520 ---- .022B ---- .022B .020 +.005 .015 1 1 2525 .017 .021 .014 .014 .018 +.004 24 .014 5 21 2530 .012 .017B .012 .012 .016 +.003 7 .013 2535 ---- .015B ---- .015B .014 +.002 .012 2540 ---- .014B ---- .014B .012 .000 .012 10 10 2550 ---- .011B ---- .011B .010 .000 .010 17 21 2575 .009 .010 .009 .009 .006 -.001 12 .007 16 2600 .007 .007 .007 .007 .003 -.003 6 .006 1 110 2625 .006 .006 .005 .006 .002 -.004 6 .006 8 15 2650 ---- ---- .005A .005A .001 -.005 .006 36 2675 ---- ---- .005A .005A .001 -.005 .006 29 2700 ---- ---- .004A .004A .001 -.005 .006 8 2725 ---- ---- .004A .004A .001 -.005 .006 8 2750 ---- ---- .004A .004A .001 -.004 .005 6 2775 ---- ---- .004A .004A .001 -.004 .005 24 2800 ---- ---- .004A .004A .001 -.004 .005 18 2825 ---- ---- .003A .003A .001 -.003 .004 6 2850 ---- ---- .003A .003A .001 -.003 .004 13 2875 ---- ---- .003A .003A .001 -.003 .004 2900 ---- ---- .003A .003A .001 -.003 .004 1 2925 ---- ---- ---- ---- .001 -.002 .003 2950 ---- ---- ---- ---- .001 -.002 .003 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 .000 .001 14 2125 ---- ---- ---- ---- .001 -.001 .002 2150 ---- ---- ---- ---- .001 -.002 .003 2175 ---- ---- ---- ---- .001 -.003 .004 14 2190 ---- ---- ---- ---- .002 -.003 .005 2195 ---- ---- .005A .005A .002 -.004 .006 2200 ---- ---- ---- ---- .002 -.004 .006 24 2205 ---- ---- .006A .006A .002 -.005 .007 2210 ---- ---- .006A .006A .002 -.006 .008 1 2215 ---- ---- .007A .007A .003 -.005 .008 2220 ---- ---- .007A .007A .003 -.006 .009 2225 ---- ---- .007A .007A .003 -.007 .010 11 2230 ---- ---- .008A .008A .004 -.007 .011 23 2235 ---- ---- .008A .008A .004 -.008 .012 2240 ---- ---- .009A .009A .005 -.008 .013 10 2245 ---- ---- .009A .009A .006 -.009 .015 3 2250 ---- ---- .010A .010A .006 -.010 .016 55 2255 ---- ---- .010A .010A .007 -.011 .018 14 2260 ---- ---- .011A .011A .008 -.012 .020 20 2265 ---- .023B .012A .023B .009 -.013 .022 4 2270 ---- .026B .012A .026B .010 -.015 .025 9 2 2275 .020 .030B .013A .013A .011 -.016 16 .027 5 28 2280 .014 .033B .014 .015B .013 -.017 5 .030 2285 ---- .037B .016A .037B .014 -.020 .034 3 2290 ---- .042B .018A .042B .016 -.021 .037 2295 ---- .047B .019A .047B .018 -.024 .042 2300 .024 .053B .021A .021A .020 -.026 6 .046 3 32 2305 ---- .059B .023A .059B .022 -.030 .052 2310 ---- .066B .025A .066B .025 -.033 .058 9 2315 ---- .075B .027A .075B .027 -.037 .064 2 2320 ---- .084B .031A .084B .030 -.042 .072 2325 .108 .108 .033 .036 .033 -.047 186 .080 89 80 2330 .050 .106B .037A .039A .037 -.053 10 .090 1 2335 .076 .119B .041A .041A .041 -.059 4 .100 4 7 2340 .078 .133B .046A .046A .046 -.066 4 .112 1 17 2345 ---- .149B .050A .149B .051 -.074 .125 3 2350 .114 .165B .050 .058B .058 -.081 49 .139 55 169 2355 .077 .184B .061A .061A .065 -.090 1 .155 6 2360 ---- .204B .069A .204B .073 -.099 20 .172 1 2365 ---- .226B .078A .226B .083 -.108 .191 105 2370 ---- .249B .087A .249B .094 -.118 .212 5 7 2375 .214 .275B .098A .098A .107 -.127 5 .234 9 59 2380 .230 .302B .110A .125A .121 -.137 14 .258 4 5 2385 ---- .330B .124A .330B .137 -.147 .284 5 2390 .155 .360B .140A .142A .155 -.156 1 .311 4 14 2395 ---- .392B .157A .392B .174 -.166 .340 2 2400 .253 .424B .172 .216B .195 -.175 28 .370 13 112 2405 ---- .459B .196A .459B .218 -.183 .401 1 1 2410 .241 .494B .220A .317B .242 -.193 2 .435 4 9 2415 ---- .531B .244A .531B .268 -.201 .469 2 2420 ---- .569B .270A .569B .295 -.210 .505 2 2425 ---- .608B .297A .608B .324 -.218 .542 87 181 2430 ---- .648B .327A .648B .355 -.226 .581 2435 ---- .691B .358A .688B .387 -.233 .620 1 2440 ---- .733B .390A .730B .421 -.240 .661 5 2445 ---- .776B .424A .773B .457 -.245 .702 2450 ---- .823B .459A .823B .494 -.251 .745 30 2455 ---- .864B .548A .860B .533 -.255 .788 19 2460 ---- .840B .585A .585A .573 -.259 .832 2465 ---- ---- .624A .624A .614 -.263 .877 3 2470 ---- ---- .664A .664A .657 -.265 .922 9 2475 ---- 1.051B .654A 1.051B .700 -.267 .967 2480 ---- ---- .747A .747A .744 -.270 1.014 2485 ---- ---- .786A .786A .789 -.271 1.060 2490 ---- ---- .833A .833A .834 -.273 1.107 2495 ---- ---- .874A .874A .880 -.273 1.153 2500 ---- 1.289B .873A 1.289B .926 -.275 1.201 2505 ---- ---- 1.102A 1.102A .973 -.275 1.248 2510 ---- ---- 1.150A 1.150A 1.020 -.276 1.296 2515 ---- ---- 1.198A 1.198A 1.067 -.277 1.344 2520 ---- ---- 1.247A 1.247A 1.115 -.277 1.392 2525 ---- ---- 1.106A 1.106A 1.163 -.278 1.441 2530 ---- ---- 1.344A 1.344A 1.211 -.279 1.490 2535 ---- ---- 1.393A 1.393A 1.259 -.281 1.540 2540 ---- ---- 1.442A 1.442A 1.307 -.282 1.589 2550 ---- ---- 1.541A 1.541A 1.405 -.283 1.688 2575 ---- ---- 1.788A 1.788A 1.651 -.283 1.934 2600 ---- ---- 2.037A 2.037A 1.898 -.285 2.183 2625 ---- ---- 2.285A 2.285A 2.147 -.286 2.433 2650 ---- ---- 2.534A 2.534A 2.396 -.287 2.683 2675 ---- ---- 2.784A 2.784A 2.646 -.287 2.933 2700 ---- ---- 3.034A 3.034A 2.896 -.287 3.183 2725 ---- ---- 3.283A 3.283A 3.146 -.287 3.433 2750 ---- ---- 3.533A 3.533A 3.396 -.286 3.682 2775 ---- ---- 3.783A 3.783A 3.646 -.286 3.932 2800 ---- ---- 4.033A 4.033A 3.896 -.286 4.182 2825 ---- ---- 4.283A 4.283A 4.146 -.285 4.431 2850 ---- ---- 4.533A 4.533A 4.396 -.285 4.681 2875 ---- ---- 4.783A 4.783A 4.646 -.285 4.931 2900 ---- ---- 5.033A 5.033A 4.896 -.284 5.180 2925 ---- ---- 5.283A 5.283A 5.146 -.284 5.430 2950 ---- ---- 5.533A 5.533A 5.396 -.284 5.680 TOTAL EST.VOL VOLUME OPEN INT SO4 JUN23 Silver Weekly 4 Options CALL 1825 ---- 5.714B ---- 5.698B 5.855 +.283 5.572 1850 ---- 5.464B ---- 5.448B 5.605 +.283 5.322 1875 ---- 5.215B ---- 5.198B 5.355 +.283 5.072 1900 ---- 4.965B ---- 4.943B 5.105 +.283 4.822 1925 ---- 4.715B ---- 4.693B 4.855 +.283 4.572 1950 ---- 4.465B ---- 4.444B 4.605 +.283 4.322 1975 ---- 4.215B ---- 4.199B 4.355 +.283 4.072 2000 ---- 3.966B ---- 3.944B 4.105 +.283 3.822 2025 ---- 3.717B ---- 3.700B 3.855 +.283 3.572 2050 ---- 3.468B ---- 3.451B 3.606 +.283 3.323 2075 ---- 3.219B ---- 3.198B 3.356 +.283 3.073 2100 ---- 2.971B ---- 2.950B 3.107 +.282 2.825 2125 ---- 2.723B ---- 2.702B 2.859 +.281 2.578 2150 ---- 2.476B ---- 2.455B 2.611 +.280 2.331 2175 ---- 2.230B ---- ---- 2.364 +.277 2.087 2200 ---- 1.985B 1.763A 1.763A 2.119 +.274 1.845 2225 ---- 1.865B 1.528A 1.528A 1.876 +.269 1.607 2230 ---- 1.695B ---- 1.674B 1.828 +.268 1.560 2235 ---- 1.647B ---- 1.627B 1.779 +.265 1.514 2240 ---- 1.599B ---- 1.584B 1.731 +.264 1.467 2245 ---- 1.552B ---- ---- 1.683 +.262 1.421 2250 ---- 1.693B 1.299A 1.299A 1.636 +.261 1.375 2255 ---- 1.457B ---- 1.442B 1.588 +.259 1.329 2260 ---- 1.410B ---- 1.395B 1.541 +.257 1.284 2265 ---- 1.364B ---- 1.348B 1.494 +.255 1.239 2270 ---- 1.317B ---- 1.302B 1.447 +.252 1.195 2275 ---- 1.456B 1.079A 1.079A 1.400 +.249 1.151 2280 ---- 1.228B ---- 1.227B 1.354 +.247 1.107 2285 ---- 1.195B ---- 1.171B 1.308 +.244 1.064 2290 ---- 1.151B ---- 1.126B 1.262 +.240 1.022 2 2295 ---- 1.144B ---- 1.087B 1.217 +.237 .980 1 2300 ---- 1.226B .876A .876A 1.172 +.233 .939 2305 ---- 1.122B ---- 1.007B 1.128 +.229 .899 2310 ---- 1.097B ---- .963B 1.084 +.224 .860 2315 ---- 1.053B ---- .921B 1.041 +.220 .821 2320 ---- 1.010B ---- .879B .998 +.215 .783 2325 ---- 1.007B .692A .692A .956 +.210 .746 2330 ---- .925B .657A .657A .915 +.204 .711 2335 ---- .884B .624A .624A .874 +.198 .676 2340 ---- .843B .593A .593A .834 +.192 .642 1 2345 ---- .803B .563A .563A .796 +.187 .609 2350 ---- .803B .533A .533A .758 +.182 .576 2 2355 ---- .725B .505A .505A .721 +.176 .545 2 2360 ---- .723B .477A .477A .684 +.169 .515 4 2365 ---- .687B .451A .451A .650 +.163 .487 7 2370 ---- .653B .425A .425A .616 +.157 .459 2375 ---- .620B .401A .401A .583 +.151 .432 1 2380 ---- .586B .378A .378A .551 +.144 .407 3 2385 ---- .555B .356A .356A .521 +.139 .382 2390 ---- .525B .330A .330A .492 +.133 .359 3 2395 ---- .494B .311A .311A .463 +.126 .337 4 2400 ---- .466B .292A .292A .436 +.120 .316 3 2405 ---- .441B .274A .274A .411 +.115 .296 2410 ---- .415B .256A .256A .386 +.108 .278 2415 ---- .389B .241A .241A .362 +.102 .260 2420 ---- .367B .227A .227A .340 +.097 .243 2425 ---- .343B .213A .213A .319 +.091 .228 2430 ---- .322B .199A .199A .298 +.085 .213 2435 ---- .301B .187A .187A .279 +.080 .199 2440 ---- .282B .175A .175A .261 +.075 .186 2445 ---- .265B .164A .164A .244 +.070 .174 2450 .210 .248B .154A .248B .227 +.065 6 .162 4 10 2455 ---- .230B .144A .144A .212 +.060 .152 2460 ---- .215B .136A .136A .198 +.056 .142 2465 ---- .201B .127A .127A .184 +.052 .132 2470 ---- .187B .120A .120A .172 +.048 .124 2475 .175 .175 .112A .155B .160 +.044 3 .116 2 2480 .139 .163B .105A .116A .149 +.041 1 .108 2485 ---- .152B .099A .099A .139 +.038 .101 2490 ---- .141B .093A .093A .129 +.035 .094 6 2495 ---- .132B ---- .132B .120 +.032 .088 2500 ---- .123B ---- .123B .112 +.029 .083 9 7 2505 ---- .114B ---- .114B .104 +.027 .077 2510 ---- .106B ---- .106B .097 +.025 .072 2515 ---- .098B ---- .098B .091 +.023 .068 2520 ---- .092B ---- .092B .085 +.021 .064 2525 ---- .085B ---- .085B .079 +.019 .060 2530 ---- .080B ---- .079B .074 +.018 .056 2 2535 ---- .074B ---- .073B .069 +.016 .053 2540 ---- .069B ---- .068B .065 +.015 .050 2550 ---- .059B ---- .059B .057 +.013 .044 12 6 2575 .035 .042B .035 .042B .042 +.009 1 .033 2600 ---- .031B ---- .031B .032 +.006 .026 2625 .018 .023B .018 .018 .025 +.004 1 .021 2650 ---- ---- .016A .016A .020 +.003 .017 1 2675 ---- ---- ---- ---- .017 +.002 .015 6 2700 ---- ---- ---- ---- .014 +.001 .013 18 2725 ---- ---- ---- ---- .012 +.001 .011 2750 ---- ---- ---- ---- .011 +.001 .010 6 2775 ---- ---- ---- ---- .010 +.001 .009 2800 ---- ---- ---- ---- .009 +.001 .008 2825 ---- ---- ---- ---- .008 +.001 .007 2850 ---- ---- ---- ---- .007 .000 .007 2875 ---- ---- ---- ---- .007 +.001 .006 2900 ---- ---- ---- ---- .006 .000 .006 2925 ---- ---- ---- ---- .006 +.001 .005 2950 ---- ---- ---- ---- .006 +.001 .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 ---- ---- ---- ---- .004 -.001 .005 2125 ---- ---- ---- ---- .006 -.002 .008 2150 ---- ---- ---- ---- .008 -.003 .011 2175 ---- ---- ---- ---- .011 -.006 .017 2200 .018 .018 .018 .018 .016 -.009 1 .025 2225 ---- ---- .026A .026A .023 -.014 .037 2230 ---- ---- .028A .028A .024 -.016 .040 2235 ---- ---- .029A .029A .026 -.017 .043 2240 ---- ---- .030A .030A .028 -.019 .047 1 2245 ---- .051B .032A .051B .030 -.020 .050 2250 ---- .056B .034A .056B .032 -.022 .054 2255 ---- .061B .037A .061B .035 -.024 .059 2260 ---- .066B .038A .066B .037 -.026 .063 2265 ---- .072B .041A .072B .040 -.028 .068 2270 ---- .079B .044A .079B .043 -.031 .074 2275 ---- .085B .047A .085B .046 -.034 .080 2280 ---- .093B .050A .093B .050 -.036 .086 2285 ---- .101B .054A .101B .054 -.039 .093 2290 ---- .109B .057A .109B .058 -.043 .101 2295 ---- .119B .062A .119B .063 -.046 .109 2300 ---- .129B .066A .129B .068 -.050 .118 2305 ---- .140B .070A .140B .074 -.054 .128 2310 ---- .152B .076A .152B .080 -.059 .139 2 2315 ---- .165B .083A .165B .087 -.063 .150 2320 ---- .178B .088A .178B .094 -.068 .162 2325 ---- .194B .095A .194B .102 -.073 .175 2 2330 ---- .210B .103A .210B .111 -.078 .189 2335 ---- .227B .112A .227B .120 -.084 .204 2340 ---- .245B .121A .245B .130 -.090 .220 2 2 2345 ---- .264B .131A .263B .141 -.096 .237 2350 ---- .283B .143A .282B .153 -.102 .255 10 61 2355 ---- .305B .155A .304B .166 -.108 .274 2360 ---- .327B .167A .326B .180 -.114 .294 11 2365 ---- .351B .182A .350B .195 -.120 .315 2370 ---- .376B .197A .375B .211 -.126 .337 2375 ---- .402B .213A .401B .228 -.132 .360 1 2380 ---- .428B .230A .426B .247 -.138 .385 2385 ---- .456B .249A .453B .266 -.144 .410 2390 ---- .485B .267A .485B .287 -.150 .437 3 2395 ---- .515B .289A .515B .309 -.156 .465 2400 ---- .546B .311A .546B .332 -.162 .494 2405 ---- .578B .334A .578B .356 -.168 .524 2 2410 ---- .611B .357A .611B .381 -.174 .555 2 2415 ---- .645B .384A .645B .407 -.180 .587 2420 ---- .679B .410A .679B .435 -.186 .621 2 2425 ---- .715B .438A .715B .463 -.192 .655 2430 ---- .752B .466A .752B .493 -.197 .690 7 2435 ---- .789B .496A .789B .524 -.202 .726 7 2440 ---- .827B .527A .827B .555 -.208 .763 2445 ---- .866B .558A .866B .588 -.213 .801 2450 ---- .908B .591A .905B .622 -.218 .840 2455 ---- .948B .624A .945B .657 -.222 .879 2460 ---- .989B .658A .986B .692 -.227 .919 2465 ---- 1.030B .694A 1.027B .729 -.230 .959 2470 ---- ---- .791A .791A .766 -.235 1.001 2475 ---- 1.114B .768A 1.114B .804 -.239 1.043 2480 ---- ---- .867A .867A .843 -.242 1.085 2485 ---- ---- .905A .905A .883 -.245 1.128 2490 ---- ---- .944A .944A .923 -.248 1.171 2495 ---- ---- .984A .984A .964 -.251 1.215 2500 ---- 1.337B .965A 1.337B 1.006 -.253 1.259 2505 ---- ---- 1.067A 1.067A 1.048 -.256 1.304 2510 ---- ---- 1.109A 1.109A 1.091 -.258 1.349 2515 ---- ---- 1.151A 1.151A 1.135 -.259 1.394 2520 ---- ---- 1.195A 1.195A 1.179 -.261 1.440 2525 ---- 1.568B 1.177A 1.567B 1.223 -.263 1.486 2530 ---- ---- 1.281A 1.281A 1.268 -.264 1.532 2535 ---- ---- 1.327A 1.327A 1.313 -.266 1.579 2540 ---- ---- 1.372A 1.372A 1.359 -.267 1.626 2550 ---- 1.805B 1.400A 1.805B 1.451 -.269 1.720 2575 ---- 2.046B 1.632A 2.045B 1.686 -.273 1.959 2600 ---- 2.274B 1.869A 2.274B 1.925 -.277 2.202 1 2625 ---- ---- 2.111A 2.111A 2.168 -.278 2.446 2650 ---- ---- 2.550A 2.550A 2.413 -.280 2.693 2675 ---- ---- 2.797A 2.797A 2.660 -.280 2.940 2700 ---- ---- 3.046A 3.046A 2.907 -.281 3.188 2725 ---- ---- 3.294A 3.294A 3.155 -.281 3.436 2750 ---- ---- 3.543A 3.543A 3.403 -.282 3.685 2775 ---- ---- 3.791A 3.791A 3.652 -.282 3.934 2800 ---- ---- 4.040A 4.040A 3.901 -.282 4.183 2825 ---- ---- 4.288A 4.288A 4.150 -.282 4.432 2850 ---- ---- 4.537A 4.537A 4.399 -.282 4.681 2875 ---- ---- 4.786A 4.786A 4.649 -.282 4.931 2900 ---- ---- 5.035A 5.035A 4.898 -.282 5.180 2925 ---- ---- 5.285A 5.285A 5.148 -.282 5.430 2950 ---- ---- 5.535A 5.535A 5.398 -.282 5.680 TOTAL EST.VOL VOLUME OPEN INT SO5 JUN23 Silver Weekly 5 Options CALL 1875 ---- 5.418B ---- 5.408B 5.573 +.284 5.289 1900 ---- 5.168B ---- 5.158B 5.323 +.284 5.039 1925 ---- 4.918B ---- 4.908B 5.073 +.284 4.789 1950 ---- 4.668B ---- 4.652B 4.823 +.283 4.540 1975 ---- 4.419B ---- 4.409B 4.573 +.283 4.290 2000 ---- 4.169B ---- 4.153B 4.323 +.281 4.042 2025 ---- 3.920B ---- 3.904B 4.074 +.281 3.793 2050 ---- 3.672B ---- 3.662B 3.825 +.280 3.545 2075 ---- 3.424B ---- 3.409B 3.576 +.279 3.297 2100 ---- 3.177B ---- ---- 3.328 +.278 3.050 2125 ---- 2.931B ---- 2.916B 3.082 +.278 2.804 2150 ---- 2.686B ---- ---- 2.836 +.276 2.560 2175 ---- 2.442B 2.239A 2.239A 2.592 +.275 2.317 2200 ---- 2.383B 2.003A 2.003A 2.350 +.272 2.078 2225 ---- 2.165B 1.771A 1.771A 2.110 +.267 1.843 2250 ---- 1.928B 1.546A 1.546A 1.874 +.260 1.614 2275 ---- 1.695B 1.332A 1.332A 1.643 +.249 1.394 2280 ---- 1.484B ---- ---- 1.598 +.246 1.352 2285 ---- 1.474B ---- ---- 1.553 +.244 1.309 2290 ---- 1.481B ---- 1.364B 1.508 +.240 1.268 2295 ---- 1.450B ---- ---- 1.464 +.238 1.226 2 2300 ---- 1.470B 1.129A 1.129A 1.420 +.234 1.186 2305 ---- 1.385B ---- ---- 1.377 +.231 1.146 2310 ---- 1.342B ---- ---- 1.334 +.228 1.106 2315 ---- 1.299B ---- ---- 1.291 +.223 1.068 2320 ---- 1.256B ---- ---- 1.249 +.219 1.030 2325 ---- 1.255B .942A .942A 1.208 +.216 .992 2 2330 ---- 1.173B ---- ---- 1.167 +.212 .955 2335 ---- 1.132B ---- ---- 1.127 +.208 .919 2340 ---- 1.091B .833A .833A 1.087 +.203 .884 2345 ---- 1.052B .801A .801A 1.048 +.198 .850 2350 ---- 1.053B .774A .774A 1.010 +.194 .816 2355 ---- .974B .738A .738A .973 +.189 .784 2360 ---- .937B .708A .708A .936 +.184 .752 1 2365 ---- .899B .679A .679A .900 +.179 .721 2370 ---- .863B .654A .654A .865 +.175 .690 2375 ---- .868B .627A .627A .831 +.170 .661 2380 ---- .833B .599A .599A .798 +.166 .632 2385 ---- .802B .575A .575A .765 +.160 .605 2390 ---- .769B .549A .549A .733 +.155 .578 2395 ---- .737B .524A .524A .702 +.150 .552 2400 ---- .706B .501A .501A .672 +.146 .526 1 1 2405 ---- .675B .474A .474A .642 +.141 .501 3 2410 ---- .646B .450A .450A .614 +.136 .478 2415 ---- .618B .431A .431A .586 +.131 .455 2420 ---- .591B .410A .410A .559 +.126 .433 2 2425 ---- .564B .391A .391A .533 +.121 .412 2430 ---- .539B .373A .373A .507 +.114 .393 2435 ---- .513B .355A .355A .483 +.109 .374 2440 ---- .489B .338A .338A .460 +.104 .356 2445 ---- .468B .321A .321A .437 +.098 .339 2450 ---- .446B .306A .306A .416 +.094 .322 1 2455 ---- .425B .292A .292A .396 +.090 .306 2460 ---- .403B .277A .277A .376 +.085 .291 1 2465 ---- .385B .264A .264A .358 +.081 .277 2470 ---- .366B .251A .251A .340 +.077 .263 2475 ---- .348B .238A .238A .323 +.073 .250 2480 ---- .330B .227A .227A .307 +.070 .237 2485 ---- .314B .215A .215A .292 +.067 .225 2490 ---- .299B .206A .206A .278 +.065 .213 2495 ---- .284B .196A .196A .264 +.061 .203 2500 ---- .270B .187A .187A .251 +.059 .192 2505 ---- .256B .177A .177A .238 +.055 .183 2510 ---- .243B .168A .168A .226 +.053 .173 2515 ---- .231B .162A .162A .215 +.050 .165 2520 ---- .219B .153A .153A .204 +.048 .156 2525 ---- .208B .146A .146A .194 +.045 .149 2530 ---- .197B .140A .140A .184 +.043 .141 2535 ---- .188B ---- .188B .175 +.041 .134 2540 ---- .178B .127A .127A .166 +.038 .128 2545 ---- .168B ---- .168B .157 +.035 .122 2550 ---- .160B ---- .160B .150 +.034 .116 2555 ---- .152B ---- .152B .142 +.032 .110 2560 ---- .145B ---- .145B .135 +.030 .105 2565 ---- .136B ---- .136B .128 +.028 .100 2575 ---- .123B ---- .123B .116 +.025 .091 3 2600 ---- .095B ---- .095B .091 +.019 .072 2625 ---- .074B ---- .074B .072 +.014 .058 2650 ---- .059B ---- .059B .058 +.011 .047 2675 ---- .046B ---- .046B .047 +.008 .039 29 2700 ---- .038B ---- .038B .039 +.007 .032 1 1 2725 ---- .031B ---- .031B .032 +.005 .027 2750 ---- .026B ---- .026B .027 +.003 .024 2775 ---- .022B ---- .022B .023 +.003 .020 2800 ---- ---- ---- ---- .020 +.002 .018 2825 ---- ---- ---- ---- .017 +.001 .016 2850 ---- ---- ---- ---- .015 +.001 .014 4 2875 ---- ---- ---- ---- .013 +.001 .012 13 2900 ---- ---- ---- ---- .012 +.001 .011 5 2925 ---- ---- ---- ---- .011 +.001 .010 2950 ---- ---- ---- ---- .010 +.001 .009 2975 ---- ---- ---- ---- .009 +.001 .008 TOTAL EST.VOL VOLUME OPEN INT SO5 JUN23 Silver Weekly 5 Options PUT 1875 ---- ---- ---- ---- .001 -.002 .003 1900 ---- ---- ---- ---- .001 -.002 .003 1925 ---- ---- ---- ---- .001 -.003 .004 1950 ---- ---- ---- ---- .002 -.003 .005 1975 ---- ---- ---- ---- .002 -.004 .006 2000 ---- ---- ---- ---- .003 -.004 .007 2025 ---- ---- ---- ---- .004 -.004 .008 2050 ---- ---- ---- ---- .005 -.005 .010 2075 ---- ---- ---- ---- .007 -.005 .012 2100 ---- ---- ---- ---- .009 -.006 .015 2125 ---- ---- ---- ---- .012 -.007 .019 2150 ---- ---- .024A .024A .017 -.008 .025 2175 ---- ---- .029A .029A .022 -.010 .032 2200 ---- .043B .035A .043B .030 -.012 .042 2225 ---- .060B .044A .059B .040 -.017 .057 2250 ---- .084B .056A .084B .054 -.024 .078 2275 ---- .117B .072A .117B .073 -.035 .108 3 2280 ---- .125B .077A .125B .078 -.037 .115 2285 ---- .133B .081A .133B .083 -.040 .123 2290 ---- .142B .085A .142B .088 -.043 .131 2295 ---- .152B .090A .152B .094 -.046 .140 2300 ---- .163B .096A .163B .100 -.049 .149 2305 ---- .174B .101A .174B .106 -.053 .159 2310 ---- .186B .108A .186B .113 -.056 .169 2315 ---- .198B .115A .198B .120 -.060 .180 2320 ---- .211B .123A .211B .128 -.064 .192 2325 ---- .225B .131A .225B .137 -.068 .205 2330 ---- .240B .138A .240B .146 -.072 .218 2335 ---- .255B .148A .255B .156 -.076 .232 2340 ---- .271B .157A .271B .166 -.081 .247 2345 ---- .288B .167A .288B .177 -.085 .262 2350 ---- .306B .179A .306B .189 -.089 .278 2355 ---- .325B .190A .325B .201 -.095 .296 2360 ---- .345B .202A .345B .215 -.099 .314 2365 ---- .365B .216A .365B .229 -.103 .332 2370 ---- .387B .230A .387B .244 -.108 .352 5 2375 ---- .409B .245A .409B .259 -.114 .373 2380 ---- .432B .260A .432B .276 -.118 .394 2385 ---- .457B .276A .457B .293 -.123 .416 2390 ---- .480B .294A .479B .311 -.128 .439 2395 ---- .506B .312A .506B .330 -.133 .463 2400 ---- .532B .331A .532B .349 -.138 .487 2405 ---- .561B .351A .560B .370 -.142 .512 2410 ---- .589B .372A .588B .391 -.147 .538 2415 ---- .618B .394A .617B .413 -.152 .565 2420 ---- .646B .417A .646B .436 -.158 .594 2425 ---- .677B .440A .677B .460 -.163 .623 2430 ---- .708B .465A .708B .484 -.169 .653 2435 ---- .740B .490A .740B .510 -.174 .684 2440 ---- .773B .515A .773B .536 -.180 .716 2445 ---- .806B .542A .806B .564 -.185 .749 2450 ---- .841B .570A .841B .593 -.189 .782 2455 ---- .876B .600A .876B .622 -.194 .816 2460 ---- .911B .628A .911B .653 -.198 .851 2465 ---- .948B .662A .948B .684 -.202 .886 2470 ---- .985B .693A .985B .716 -.206 .922 2475 ---- 1.022B .723A 1.022B .750 -.209 .959 2480 ---- 1.060B .756A 1.060B .784 -.212 .996 2485 ---- 1.099B .790A 1.099B .818 -.216 1.034 2490 ---- 1.141B .824A 1.140B .854 -.219 1.073 2495 ---- 1.178B .859A 1.178B .890 -.222 1.112 2500 ---- 1.219B .894A 1.219B .926 -.225 1.151 2505 ---- ---- .954A .954A .964 -.228 1.192 2510 ---- ---- 1.028A 1.028A 1.002 -.230 1.232 2515 ---- ---- 1.067A 1.067A 1.040 -.234 1.274 2520 ---- ---- 1.106A 1.106A 1.079 -.236 1.315 2525 ---- 1.427B 1.084A 1.427B 1.119 -.238 1.357 2530 ---- ---- 1.183A 1.183A 1.159 -.241 1.400 2535 ---- ---- 1.222A 1.222A 1.200 -.243 1.443 2540 ---- ---- 1.263A 1.263A 1.241 -.245 1.486 2545 ---- ---- 1.303A 1.303A 1.282 -.248 1.530 2550 ---- 1.646B 1.284A 1.646B 1.324 -.250 1.574 2555 ---- ---- 1.387A 1.387A 1.367 -.251 1.618 2560 ---- ---- 1.429A 1.429A 1.410 -.253 1.663 2565 ---- 1.709B 1.471A 1.471A 1.453 -.255 1.708 2575 ---- 1.874B 1.496A 1.873B 1.540 -.259 1.799 2600 ---- 2.108B 1.717A 2.108B 1.765 -.264 2.029 2625 ---- 2.346B 1.945A 2.346B 1.995 -.270 2.265 2650 ---- 2.586B 2.179A 2.586B 2.231 -.273 2.504 2675 ---- 2.829B 2.416A 2.828B 2.470 -.275 2.745 2700 ---- 3.009B 2.657A 3.009B 2.711 -.278 2.989 2725 ---- ---- 2.899A 2.899A 2.955 -.278 3.233 2750 ---- ---- 3.348A 3.348A 3.200 -.279 3.479 2775 ---- ---- 3.594A 3.594A 3.445 -.281 3.726 2800 ---- ---- 3.841A 3.841A 3.692 -.281 3.973 2825 ---- ---- 4.089A 4.089A 3.939 -.282 4.221 2850 ---- ---- 4.337A 4.337A 4.187 -.282 4.469 2875 ---- ---- 4.585A 4.585A 4.435 -.283 4.718 2900 ---- ---- 4.834A 4.834A 4.684 -.282 4.966 2925 ---- ---- 5.083A 5.083A 4.932 -.283 5.215 2950 ---- ---- 5.332A 5.332A 5.181 -.283 5.464 2975 ---- ---- 5.582A 5.582A 5.430 -.284 5.714 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***