FINAL PRE-CLEARING PRICES AS OF 06/15/23 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 1941.7 1958.8 1926.0 1957.5A 1957.8 +2.5 329 1955.3 202 2381 JUL23 1948.8 1963.7 1929.6 1962.3B 1961.8 +1.7 820 1960.1 1073 2661 AUG23 1955.7 1972.8 1936.1 1970.5 1970.7 +1.8 258559 1968.9 199710 363236 OCT23 1975.7 1992.0 1956.0 1989.7A 1990.2 +1.9 1480 1988.3 1585 11968 DEC23 1994.0 2011.4B 1975.0 2009.3 2009.5 +2.0 3177 2007.5 2962 39581 FEB24 2014.8 2030.3 1994.8 2028.5B 2028.7 +2.2 534 2026.5 420 5875 APR24 2025.4 2048.7 2014.7 2046.1A 2047.1 +2.3 283 2044.8 258 2090 JUN24 2042.8 2064.9 2037.5 2063.8A 2065.0 +2.9 98 2062.1 50 1342 AUG24 2055.0 2062.9B 2055.0 2047.1A 2081.3 +3.1 73 2078.2 31 176 OCT24 2075.3 2096.1 2070.9 2096.5B 2095.9 +3.6 64 2092.3 16 46 DEC24 2097.6 2109.4 2082.2 2109.8B 2110.2 +3.7 96 2106.5 57 730 FEB25 ---- ---- ---- 2120.5A 2126.6 +3.9 2122.7 APR25 ---- ---- ---- ---- 2144.3 +4.0 2140.3 JUN25 ---- ---- ---- 2144.4A 2149.7 +4.2 2145.5 290 DEC25 ---- ---- ---- ---- 2176.1 +4.2 2171.9 9 JUN26 ---- ---- ---- ---- 2190.7 +4.2 2186.5 DEC26 ---- ---- ---- ---- 2215.2 +4.2 2211.0 2 JUN27 ---- ---- ---- ---- 2229.9 +4.2 2225.7 DEC27 ---- ---- ---- ---- 2252.4 +4.2 2248.2 JUN28 ---- ---- ---- ---- 2264.1 +4.2 2259.9 DEC28 ---- ---- ---- ---- 2283.6 +4.2 2279.4 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 JUN24 ---- ---- ---- ---- 1430.0 ---- ---- AUG23 .0 .4B .0 .4B .0 .0 1196 .0 DEC23 .0 .2B -.1A -.1A .0 .0 15 .0 FEB24 ---- ---- ---- ---- .0 .0 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUN23 ---- ---- ---- 23.240A 23.891 -.153 1 24.044 431 JUL23 24.000 24.010 23.270 23.965 23.947 -.158 86909 24.105 61204 71912 AUG23 24.055 24.070 23.455 24.065B 24.044 -.168 218 24.212 15 28 SEP23 24.210 24.220 23.490A 24.180 24.158 -.165 11961 24.323 13501 68092 DEC23 24.540 24.540 23.840A 24.495A 24.487 -.167 436 24.654 1031 8989 JAN24 24.160 24.160 24.160 24.640B 24.610 -.167 7 24.777 145 MAR24 24.205 24.825 24.205 24.845B 24.819 -.168 43 24.987 53 1681 MAY24 ---- ---- ---- 24.390A 25.038 -.168 7 25.206 43 345 JUL24 ---- ---- ---- 24.630A 25.264 -.168 25.432 29 176 SEP24 ---- ---- ---- 25.150A 25.471 -.167 25.638 9 DEC24 ---- ---- ---- 25.545A 25.737 -.160 25.897 18 JAN25 ---- ---- ---- 25.825A 25.857 -.160 26.017 MAR25 ---- ---- ---- 25.910A 26.056 -.160 26.216 JUL25 ---- ---- ---- ---- 25.900 -.160 26.060 3 DEC25 ---- ---- ---- ---- 26.012 -.160 26.172 JUL26 ---- ---- ---- ---- 26.803 -.160 26.963 5 DEC26 ---- ---- ---- ---- 26.905 -.160 27.065 JUL27 ---- ---- ---- ---- 27.013 -.160 27.173 DEC27 ---- ---- ---- ---- 27.115 -.160 27.275 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUN23 ---- ---- 23.950A 23.250A 23.891 -.153 24.044 324 JUL23 24.020 24.020 23.270 23.960 23.947 -.158 12589 24.105 6890 7668 AUG23 24.085 24.085 23.415 24.045A 24.044 -.168 142 24.212 9 44 SEP23 24.185 24.190B 23.495 24.170B 24.158 -.165 618 24.323 208 716 DEC23 24.250 24.500 23.840 24.515B 24.487 -.167 75 24.654 91 367 JAN24 24.295 24.620 24.000 24.595B 24.610 -.167 8 24.777 3 8 MAR24 ---- ---- ---- 24.160A 24.819 -.168 24.987 1 21 MAY24 ---- ---- ---- 24.475A 25.038 -.168 25.206 1 1 JUL24 ---- ---- ---- ---- 25.264 -.168 25.432 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option CALL 1200 ---- 771.80B 738.80A 738.80A 770.70 +1.80 768.90 1225 ---- 746.40B 714.10A 714.10A 745.70 +1.80 743.90 1250 ---- 721.90B 688.70A 688.70A 720.70 +1.80 718.90 1275 ---- 696.30B 664.20A 664.20A 695.70 +1.80 693.90 1300 ---- 671.90B 638.70A 638.70A 670.70 +1.80 668.90 1325 ---- 646.40B 614.20A 614.20A 645.70 +1.80 643.90 1350 ---- 621.90B 588.70A 588.70A 620.70 +1.80 618.90 1375 ---- 596.40B 564.20A 564.20A 595.70 +1.80 593.90 1390 ---- 581.40B 549.20A 549.20A 580.70 +1.80 578.90 1400 ---- 571.90B 538.70A 538.70A 570.70 +1.80 568.90 1410 ---- 561.40B 529.20A 529.20A 560.70 +1.80 558.90 1420 ---- 551.40B 519.20A 519.20A 550.70 +1.80 548.90 1425 ---- 546.40B 514.20A 514.20A 545.70 +1.80 543.90 1430 ---- 541.30B 509.30A 509.30A 540.70 +1.80 538.90 1440 ---- 531.30B 499.20A 499.20A 530.70 +1.80 528.90 1450 ---- 521.90B 488.60A 488.60A 520.70 +1.80 518.90 1460 ---- 511.30B 479.20A 479.20A 510.70 +1.80 508.90 1470 ---- 501.30B 469.20A 469.20A 500.70 +1.80 498.90 1475 ---- 496.40B 464.20A 464.20A 495.70 +1.80 493.90 1480 ---- 491.30B 459.20A 459.20A 490.70 +1.80 488.90 1490 ---- 481.30B 449.20A 449.20A 480.70 +1.80 478.90 1495 ---- 476.40B 444.20A 444.20A 475.70 +1.80 473.90 1500 ---- 471.90B 438.70A 438.70A 470.70 +1.80 468.90 1505 ---- 466.30B 434.20A 434.20A 465.70 +1.80 463.90 1510 ---- 461.30B 429.20A 429.20A 460.70 +1.80 458.90 2 1515 ---- 456.40B 424.20A 424.20A 455.70 +1.80 453.90 1520 ---- 451.40B 419.20A 419.20A 450.70 +1.80 448.90 1525 ---- 446.30B 414.20A 414.20A 445.70 +1.80 443.90 1530 ---- 441.40B 409.20A 409.20A 440.70 +1.80 438.90 1535 ---- 436.30B 404.20A 404.20A 435.70 +1.80 433.90 1540 ---- 431.40B 399.20A 399.20A 430.70 +1.80 428.90 1545 ---- 426.40B 394.20A 394.20A 425.70 +1.80 423.90 1550 ---- 421.90B 388.70A 388.70A 420.70 +1.80 418.90 1555 ---- 416.30B 384.20A 384.20A 415.70 +1.80 413.90 1560 ---- 411.40B 379.20A 379.20A 410.70 +1.80 408.90 1565 ---- 406.30B 374.20A 374.20A 405.70 +1.80 403.90 1570 ---- 401.40B 369.20A 369.20A 400.70 +1.80 398.90 1575 ---- 396.30B 364.20A 364.20A 395.70 +1.80 393.90 1580 ---- 391.40B 359.20A 359.20A 390.70 +1.80 388.90 1585 ---- 386.40B 354.20A 354.20A 385.70 +1.80 383.90 1590 ---- 381.40B 349.20A 349.20A 380.70 +1.80 378.90 1595 ---- 376.30B 344.20A 344.20A 375.70 +1.80 373.90 1600 ---- 371.90B 338.70A 338.70A 370.70 +1.80 368.90 8 1605 ---- 366.30B 334.20A 334.20A 365.70 +1.80 363.90 1610 ---- 361.40B 329.20A 329.20A 360.70 +1.80 358.90 1615 ---- 356.40B 324.30A 324.30A 355.70 +1.80 353.90 1620 ---- 351.40B 319.30A 319.30A 350.70 +1.80 348.90 1625 ---- 346.40B 314.20A 314.20A 345.70 +1.80 343.90 1 1630 ---- 341.40B 309.30A 309.30A 340.70 +1.80 338.90 1635 ---- 336.40B 304.30A 304.30A 335.70 +1.80 333.90 1640 ---- 331.30B 299.30A 299.30A 330.70 +1.80 328.90 1645 ---- 326.40B 294.30A 294.30A 325.70 +1.80 323.90 1650 ---- 321.90B 287.70A 287.70A 320.70 +1.80 318.90 3 1655 ---- 316.40B 284.30A 284.30A 315.70 +1.80 313.90 1660 ---- 311.30B 279.30A 279.30A 310.70 +1.80 308.90 1665 ---- 306.40B 274.30A 274.30A 305.70 +1.80 303.90 1670 ---- 301.40B 269.30A 269.30A 300.70 +1.80 298.90 1675 ---- 296.50B 262.70A 262.70A 295.70 +1.80 293.90 1680 ---- 291.50B 257.70A 257.70A 290.70 +1.80 288.90 1 1685 ---- 286.50B 252.70A 252.70A 285.70 +1.80 283.90 1690 ---- 281.50B 247.70A 247.70A 280.70 +1.80 278.90 1695 ---- 276.50B 242.70A 242.70A 275.70 +1.80 273.90 1700 ---- 271.80B 237.70A 237.70A 270.70 +1.80 268.90 94 1705 ---- 266.50B 232.70A 232.70A 265.70 +1.80 263.90 1710 ---- 261.50B 227.70A 227.70A 260.70 +1.80 258.90 1715 ---- 256.50B 222.70A 222.70A 255.70 +1.80 253.90 1720 ---- 251.50B 217.70A 217.70A 250.70 +1.80 248.90 1725 ---- 246.80B 212.70A 212.70A 245.70 +1.80 243.90 4 1730 ---- 241.50B 207.70A 207.70A 240.70 +1.80 238.90 1735 ---- 236.50B 202.70A 202.70A 235.70 +1.80 233.90 1740 ---- 231.50B 197.80A 197.80A 230.70 +1.80 228.90 1745 ---- 226.80B 192.80A 192.80A 225.70 +1.80 223.90 1750 ---- 222.40B 187.80A 187.80A 220.70 +1.80 218.90 91 1755 ---- 217.40B 182.80A 182.80A 215.70 +1.80 213.90 3 1760 ---- 212.40B 177.80A 177.80A 210.70 +1.80 208.90 18 1765 ---- 207.40B 172.80A 172.80A 205.70 +1.80 203.90 22 1770 ---- 202.40B 167.80A 167.80A 200.70 +1.80 198.90 4 1775 ---- 197.40B 162.80A 162.80A 195.70 +1.70 194.00 7 1780 ---- 192.50B 157.90A 157.90A 190.70 +1.70 189.00 1785 ---- 187.50B 152.90A 152.90A 185.70 +1.70 184.00 19 1790 ---- 182.50B 147.90A 147.90A 180.70 +1.70 179.00 1795 ---- 177.50B 142.90A 142.90A 175.70 +1.70 174.00 1800 ---- 172.50B 138.00A 138.00A 170.80 +1.80 169.00 272 1805 ---- 167.50B 133.00A 133.00A 165.80 +1.80 164.00 1 1810 ---- 162.50B 128.00A 128.00A 160.80 +1.70 159.10 142 1815 ---- 157.50B 123.10A 123.10A 155.80 +1.70 154.10 12 1820 135.30 152.50B 118.10A 135.20A 150.80 +1.70 1 149.10 4 1825 ---- 147.50B 113.20A 113.20A 145.80 +1.70 144.10 3 1830 129.50 142.50B 108.30A 142.50B 140.80 +1.60 1 139.20 11 1835 ---- 137.60B 103.40A 103.40A 135.80 +1.60 134.20 1 1840 ---- 132.60B 98.50A 98.50A 130.90 +1.60 129.30 66 1845 ---- 127.60B 93.60A 93.60A 125.90 +1.60 124.30 1 1850 ---- 122.60B 88.80A 88.80A 120.90 +1.50 119.40 623 1855 ---- 117.70B 83.90A 83.90A 115.90 +1.50 114.40 25 1860 ---- 112.70B 79.10A 79.10A 111.00 +1.50 109.50 668 1865 ---- 107.70B 74.30A 74.30A 106.00 +1.40 104.60 139 1870 ---- 102.80B 69.50A 69.50A 101.10 +1.40 99.70 256 1875 ---- 97.80B 64.90A 64.90A 96.10 +1.30 94.80 53 1880 ---- 92.90B 60.20A 60.20A 91.20 +1.30 89.90 195 1885 ---- 88.00B 55.70A 55.70A 86.30 +1.30 85.00 9 1890 ---- 83.10B 51.20A 51.20A 81.40 +1.20 80.20 288 1895 ---- 78.20B 46.80A 46.80A 76.50 +1.00 75.50 3 138 1900 49.00 73.40B 42.60A 42.60A 71.70 +1.00 13 70.70 1112 1905 ---- 68.60B 38.50A 38.50A 66.90 +.80 1 66.10 554 1910 ---- 63.80B 34.60A 34.60A 62.20 +.70 1 61.50 248 1915 ---- 59.10B 30.80A 30.80A 57.50 +.60 56.90 29 1920 ---- 54.50B 27.30A 27.30A 52.90 +.40 52.50 85 1925 ---- 50.00B 24.10A 24.10A 48.40 +.20 1 48.20 1 393 1930 26.80 45.50B 21.00A 45.50B 44.10 +.10 10 44.00 13 24 1935 23.60 41.20B 18.20A 41.20B 39.80 -.20 7 40.00 35 1940 20.00 37.10B 15.00 36.50B 35.70 -.50 20 36.20 160 1945 18.00 33.20B 13.20A 33.20B 31.80 -.70 6 32.50 116 1950 20.80 29.40B 11.20A 29.40B 28.20 -.80 450 29.00 20 1919 1955 15.00 25.90B 9.40A 25.90B 24.70 -1.00 29 25.70 25 94 1960 11.90 22.60B 7.80A 22.00B 21.50 -1.20 298 22.70 18 1643 1965 7.00 19.60B 6.50A 19.00B 18.50 -1.30 33 19.80 34 654 1970 7.70 16.80B 5.40A 15.60A 15.80 -1.50 506 17.30 349 986 1975 5.40 14.30B 4.40A 13.80B 13.40 -1.50 226 14.90 150 1954 1980 7.60 12.10B 3.70A 11.90B 11.30 -1.50 125 12.80 286 1041 1985 6.10 10.20B 3.00A 9.70B 9.40 -1.50 89 10.90 90 603 1990 3.10 8.50B 2.50A 8.00B 7.80 -1.50 26 9.30 678 1002 1995 3.10 7.10B 2.10A 6.90B 6.40 -1.40 21 7.80 10 438 2000 3.30 5.90B 1.80A 5.20A 5.30 -1.30 460 6.60 924 2629 2005 2.30 4.80B 1.50A 3.60A 4.30 -1.20 10 5.50 78 364 2010 2.00 3.90B 1.30A 3.50A 3.50 -1.10 60 4.60 816 464 2015 1.30 3.20B 1.10 3.20B 2.80 -1.10 12 3.90 110 1302 2020 1.10 2.60B .90A 2.40B 2.30 -1.00 24 3.30 1664 1838 2025 1.30 2.10B .80A 1.90 1.90 -.80 77 2.70 185 1472 2030 .80 1.80 .70A 1.60 1.50 -.80 117 2.30 55 1763 2035 1.30 1.30 .60A 1.30 1.30 -.60 13 1.90 10 683 2040 .50 1.20B .50 1.20B 1.10 -.50 43 1.60 159 676 2045 .60 1.00B .50 1.00B .90 -.50 102 1.40 6 480 2050 .40 .80 .40 .80 .80 -.40 30 1.20 124 4423 2055 ---- ---- .40A .40A .70 -.30 2 1.00 130 195 2060 ---- ---- .40A .40A .60 -.30 8 .90 505 1311 2065 ---- ---- .40A .40A .50 -.30 1 .80 916 1176 2070 .50 .50 .30A .50 .40 -.30 45 .70 81 1173 2075 .50 .50 .30A .40A .40 -.20 124 .60 1666 2080 ---- ---- .30A .30A .40 -.10 1 .50 77 917 2085 .40 .40 .30A .40 .30 -.10 7 .40 633 2090 ---- ---- .20A .20A .30 -.10 3 .40 1 430 2095 ---- ---- .20A .20A .30 -.10 1 .40 1 275 2100 .20 .30 .20 .30 .30 .00 125 .30 1042 4595 2105 ---- ---- .20A .20A .20 -.10 .30 350 2110 ---- ---- .20A .20A .20 -.10 .30 614 2115 ---- ---- ---- ---- .20 .00 7 .20 60 245 2120 ---- ---- ---- ---- .20 .00 .20 2 335 2125 ---- ---- ---- ---- .20 .00 .20 41 1238 2130 .10 .10 .10 .10 .20 .00 3 .20 2 874 2135 .10 .10 .10 .10 .20 .00 1 .20 295 2140 ---- ---- .10A .10A .20 .00 .20 1159 2145 ---- ---- .10A .10A .20 .00 .20 79 2150 .10 .20 .10 .20 .10 -.10 171 .20 162 3683 2155 ---- ---- ---- ---- .10 .00 .10 219 2160 ---- ---- ---- ---- .10 .00 .10 857 2165 .10 .10 .10 .10 .10 .00 10 .10 80 2170 ---- ---- ---- ---- .10 .00 .10 364 2175 ---- ---- ---- ---- .10 .00 .10 7 575 2180 .10 .10 .10 .10 .10 .00 1 .10 27 211 2185 ---- ---- ---- ---- .10 .00 .10 80 294 2190 .10 .10 .10 .10 .10 .00 2 .10 129 2195 ---- ---- ---- ---- .10 .00 .10 278 2200 ---- ---- ---- ---- .10 .00 215 .10 2 6157 2205 ---- ---- ---- ---- .10 .00 .10 143 2210 ---- ---- ---- ---- .10 .00 .10 164 2215 ---- ---- ---- ---- .10 .00 1 .10 397 2220 ---- ---- ---- ---- .10 .00 .10 177 2225 ---- ---- ---- ---- .10 .00 .10 1339 2230 ---- ---- ---- ---- .10 .00 .10 3636 2235 ---- ---- ---- ---- .10 .00 .10 213 2240 ---- ---- ---- ---- .10 .00 1 .10 167 2245 ---- ---- ---- ---- .10 .00 .10 64 2250 ---- ---- ---- ---- .10 .00 3 .10 4 2811 2255 ---- ---- ---- ---- .10 .00 .10 46 2260 ---- ---- ---- ---- .10 .00 .10 39 2265 ---- ---- ---- ---- .10 .00 .10 90 2270 .10 .10 .10 .10 .10 .00 2 .10 769 2275 ---- ---- ---- ---- .10 .00 .10 1212 2280 ---- ---- ---- ---- .10 .00 .10 137 2290 ---- ---- ---- ---- .10 .00 .10 150 2300 ---- ---- ---- ---- .10 .00 107 .10 2 5681 2310 ---- ---- ---- ---- .10 .00 2 .10 65 2320 ---- ---- ---- ---- .10 .00 .10 49 2325 .10 .10 .10 .10 .10 .00 1 .10 419 2330 ---- ---- ---- ---- .10 .00 .10 169 2340 ---- ---- ---- ---- .10 .00 .10 246 2350 ---- ---- ---- ---- .10 .00 .10 656 2360 ---- ---- ---- ---- .10 .00 .10 139 2370 ---- ---- ---- ---- .10 .00 .10 184 2375 ---- ---- ---- ---- .10 .00 .10 223 2380 ---- ---- ---- ---- .10 .00 .10 243 2400 ---- ---- ---- ---- .10 .00 .10 5 749 2425 ---- ---- ---- ---- .10 .00 .10 146 2450 ---- ---- ---- ---- .10 .00 .10 5 5386 2475 ---- ---- ---- ---- .10 .00 .10 5 139 2500 ---- ---- ---- ---- .10 .00 .10 5 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 ---- 771.70B 738.30A 738.30A 770.70 +1.80 768.90 1225 ---- 746.30B 714.30A 714.30A 745.70 +1.80 743.90 1250 ---- 721.70B 688.30A 688.30A 720.70 +1.80 718.90 1275 ---- 696.30B 664.20A 664.20A 695.70 +1.80 693.90 1300 ---- 671.70B 638.30A 638.30A 670.70 +1.80 668.90 1325 ---- 646.10B 614.00A 614.00A 645.70 +1.80 643.90 1350 ---- 621.70B 588.30A 588.30A 620.70 +1.80 618.90 1375 ---- 596.30B 564.20A 564.20A 595.70 +1.80 593.90 1390 ---- 581.20B 549.20A 549.20A 580.70 +1.80 578.90 1400 ---- 571.70B 538.30A 538.30A 570.70 +1.80 568.90 1410 ---- 561.20B 529.20A 529.20A 560.70 +1.80 558.90 1420 ---- 551.20B 519.20A 519.20A 550.70 +1.80 548.90 1425 ---- 546.20B 514.20A 514.20A 545.70 +1.80 543.90 1430 ---- 541.20B 509.10A 509.10A 540.70 +1.80 538.90 1440 ---- 531.20B 499.30A 499.30A 530.70 +1.80 528.90 1450 ---- 521.80B 488.50A 488.50A 520.70 +1.80 518.90 1 1460 ---- 511.30B 479.00A 479.00A 510.70 +1.80 508.90 1 1470 ---- 501.40B 469.30A 469.30A 500.70 +1.80 498.90 1475 ---- 496.40B 464.00A 464.00A 495.70 +1.80 493.90 1480 ---- 491.40B 459.00A 459.00A 490.70 +1.80 488.90 1490 ---- 481.40B 449.00A 449.00A 480.70 +1.80 478.90 1495 ---- 476.40B 444.30A 444.30A 475.70 +1.80 473.90 1500 ---- 471.80B 438.40A 438.40A 470.70 +1.80 468.90 1505 ---- 466.40B 434.30A 434.30A 465.70 +1.80 463.90 1510 ---- 461.40B 429.10A 429.10A 460.70 +1.80 458.90 1515 ---- 456.40B 424.30A 424.30A 455.70 +1.80 453.90 1520 ---- 451.40B 419.20A 419.20A 450.70 +1.80 448.90 1525 ---- 446.40B 414.20A 414.20A 445.70 +1.80 443.90 1530 ---- 441.20B 409.20A 409.20A 440.70 +1.80 438.90 1535 ---- 436.20B 404.30A 404.30A 435.70 +1.80 433.90 1540 ---- 431.20B 399.00A 399.00A 430.70 +1.80 428.90 1545 ---- 426.20B 394.20A 394.20A 425.70 +1.80 423.90 1550 ---- 421.80B 388.40A 388.40A 420.70 +1.80 418.90 1555 ---- 416.30B 384.30A 384.30A 415.70 +1.80 413.90 1560 ---- 411.30B 379.20A 379.20A 410.70 +1.80 408.90 1565 ---- 406.30B 374.30A 374.30A 405.70 +1.80 403.90 1570 ---- 401.30B 369.20A 369.20A 400.70 +1.80 398.90 1575 ---- 396.20B 364.20A 364.20A 395.70 +1.80 393.90 1580 ---- 391.20B 359.20A 359.20A 390.70 +1.80 388.90 1585 ---- 386.20B 354.20A 354.20A 385.70 +1.80 383.90 1590 ---- 381.20B 349.20A 349.20A 380.70 +1.80 378.90 1595 ---- 376.20B 344.20A 344.20A 375.70 +1.80 373.90 1600 ---- 371.80B 338.30A 338.30A 370.70 +1.80 368.90 1605 ---- 366.20B 334.20A 334.20A 365.70 +1.80 363.90 1610 ---- 361.20B 329.20A 329.20A 360.70 +1.80 358.90 1615 ---- 356.20B 324.20A 324.20A 355.70 +1.80 353.90 1620 ---- 351.40B 319.20A 319.20A 350.70 +1.80 348.90 1625 ---- 346.40B 314.20A 314.20A 345.70 +1.80 343.90 1630 ---- 341.40B 309.20A 309.20A 340.70 +1.80 338.90 1635 ---- 336.40B 304.00A 304.00A 335.70 +1.80 333.90 1640 ---- 331.40B 299.00A 299.00A 330.70 +1.80 328.90 1645 ---- 326.40B 294.00A 294.00A 325.70 +1.80 323.90 1650 ---- 321.80B 288.30A 288.30A 320.70 +1.80 318.90 66 1655 ---- 316.40B 284.00A 284.00A 315.70 +1.80 313.90 1660 ---- 311.30B 279.00A 279.00A 310.70 +1.80 308.90 1665 ---- 306.30B 274.00A 274.00A 305.70 +1.80 303.90 1 1670 ---- 301.30B 269.00A 269.00A 300.70 +1.80 298.90 1675 ---- 296.30B 264.00A 264.00A 295.70 +1.80 293.90 65 1680 ---- 291.30B 259.10A 259.10A 290.70 +1.80 288.90 1685 ---- 286.30B 254.10A 254.10A 285.70 +1.80 283.90 1690 ---- 281.30B 249.10A 249.10A 280.70 +1.80 278.90 1695 ---- 276.30B 244.10A 244.10A 275.70 +1.80 273.90 1700 ---- 271.80B 237.80A 237.80A 270.70 +1.80 268.90 188 1705 ---- 266.30B 234.10A 234.10A 265.70 +1.80 263.90 1710 ---- 261.30B 229.20A 229.20A 260.70 +1.80 258.90 1715 ---- 256.30B 224.20A 224.20A 255.70 +1.80 253.90 1720 ---- 251.30B 219.20A 219.20A 250.70 +1.80 248.90 4 1725 ---- 247.50B 213.00A 213.00A 245.70 +1.80 243.90 11 1730 ---- 241.30B 209.30A 209.30A 240.70 +1.80 238.90 1735 ---- 236.30B 204.50A 204.50A 235.70 +1.70 234.00 1 1740 ---- 231.30B 199.40A 199.40A 230.80 +1.80 229.00 1745 ---- 226.50B 194.60A 194.60A 225.80 +1.80 224.00 66 1750 ---- 222.50B 188.20A 188.20A 220.80 +1.80 10 219.00 465 1755 ---- 216.50B 184.60A 184.60A 215.80 +1.80 214.00 1 1760 ---- 211.70B 179.70A 179.70A 210.90 +1.80 209.10 4 1765 ---- 206.60B 174.70A 174.70A 205.90 +1.80 204.10 3 1770 ---- 201.80B 170.00A 170.00A 200.90 +1.70 199.20 104 1775 ---- 197.70B 163.60A 163.60A 196.00 +1.70 194.30 933 1780 ---- 191.80B 160.10A 160.10A 191.00 +1.60 189.40 5 1785 ---- 187.00B 155.10A 155.10A 186.10 +1.70 184.40 1790 ---- 181.90B 150.30A 150.30A 181.10 +1.50 179.60 2 1795 ---- 177.00B 145.80A 145.80A 176.20 +1.60 174.60 2 1800 ---- 173.10B 139.50A 139.50A 171.30 +1.60 169.70 108 1805 ---- 167.10B 136.20A 136.20A 166.40 +1.50 164.90 1 1810 ---- 162.30B 131.30A 131.30A 161.50 +1.50 160.00 5 1815 ---- 157.40B 126.60A 126.60A 156.60 +1.50 155.10 10 1820 ---- 152.60B 121.90A 121.90A 151.80 +1.60 150.20 1825 117.50 148.70B 115.80A 148.70B 146.90 +1.40 1 145.50 141 1830 ---- 143.00B 112.50A 112.50A 142.10 +1.40 140.70 1123 1835 ---- 138.20B 106.60A 106.60A 137.30 +1.40 135.90 5 1840 ---- 133.40B 102.10A 102.10A 132.50 +1.40 131.10 1 1845 ---- 128.70B 97.60A 97.60A 127.80 +1.40 126.40 1850 ---- 124.70B 93.20A 93.20A 123.00 +1.30 121.70 986 1855 ---- 119.30B 88.90A 88.90A 118.40 +1.40 117.00 38 1860 ---- 114.70B 84.60A 84.60A 113.70 +1.20 112.50 385 1865 ---- 110.10B 80.40A 80.40A 109.10 +1.20 1 107.90 1870 ---- 106.20B 76.30A 76.30A 104.60 +1.20 103.40 1 14 1875 ---- 101.70B 72.30A 72.30A 100.10 +1.20 20 98.90 1 353 1880 ---- 97.20B 68.30A 68.30A 95.60 +1.10 1 94.50 35 1885 ---- 92.80B 64.50A 64.50A 91.20 +1.10 90.10 78 1890 ---- 88.50B 60.80A 60.80A 86.90 +1.00 85.90 133 1895 ---- 84.20B 57.20A 57.20A 82.70 +1.00 81.70 5 1900 64.70 80.00B 53.80A 80.00B 78.50 +.90 10 77.60 1 1437 1905 ---- 75.90B 50.40A 50.40A 74.40 +.80 73.60 85 1910 71.10 71.90B 47.20A 69.80A 70.40 +.70 12 69.70 10 229 1915 ---- 68.00B 44.10A 44.10A 66.60 +.60 66.00 173 1920 42.10 64.20B 41.20A 61.50A 62.80 +.60 27 62.20 2 280 1925 ---- 60.50B 38.30A 38.30A 59.10 +.40 58.70 260 1930 42.70 56.90B 35.70A 35.70A 55.60 +.40 15 55.20 15 1935 37.30 53.50B 33.10A 33.10A 52.10 +.20 6 51.90 3 159 1940 35.10 50.20B 30.70A 30.70A 48.80 +.10 41 48.70 2 155 1945 32.70 47.00B 28.40A 47.00B 45.70 .00 165 45.70 147 1950 30.90 44.00B 26.20A 39.50A 42.70 .00 42 42.70 1 1552 1955 27.10 41.10B 24.10A 24.10A 39.80 -.10 1 39.90 2 303 1960 26.30 38.30B 22.20A 36.30A 37.10 -.20 77 37.30 59 575 1965 23.60 35.60B 20.40A 35.50B 34.50 -.20 14 34.70 27 566 1970 23.70 33.10B 18.80A 32.20B 32.00 -.20 160 32.20 84 630 1975 21.00 30.80B 17.20A 30.20B 29.70 -.30 96 30.00 6 1219 1980 19.50 28.50B 15.80A 27.50A 27.50 -.30 47 27.80 43 390 1985 ---- 26.50B 14.50A 14.50A 25.40 -.30 14 25.70 16 208 1990 13.80 24.40B 13.20A 24.20B 23.40 -.40 13 23.80 15 319 1995 20.60 22.60B 12.10A 19.80A 21.60 -.40 2 22.00 36 211 2000 15.20 20.80B 11.00 19.80A 19.90 -.40 385 20.30 379 3760 2005 11.30 19.20B 10.10A 10.10A 18.30 -.40 4 18.70 539 2010 9.70 17.60B 9.20A 16.70A 16.80 -.40 55 17.20 54 527 2015 9.80 16.10B 8.40A 8.40A 15.40 -.40 16 15.80 35 192 2020 9.10 14.80B 7.70A 14.10A 14.20 -.30 30 14.50 67 457 2025 8.70 13.70 7.00A 11.90A 13.00 -.30 280 13.30 35 1729 2030 7.80 12.60B 6.40A 11.80A 11.90 -.30 273 12.20 396 761 2035 ---- 11.50B 5.90A 5.90A 10.90 -.30 8 11.20 6 569 2040 10.30 10.60B 5.40A 9.90A 9.90 -.30 17 10.20 40 1038 2045 9.30 9.70B 4.90A 9.30B 9.10 -.30 26 9.40 12 419 2050 5.30 8.90 4.50A 8.60B 8.30 -.30 506 8.60 1484 5753 2055 ---- 8.10B 4.10A 4.10A 7.60 -.20 1 7.80 5 178 2060 4.40 7.40B 3.80A 7.40B 7.00 -.20 21 7.20 27 1020 2065 4.00 6.80B 3.50A 6.80B 6.40 -.20 32 6.60 70 388 2070 4.00 6.20 3.20A 6.00B 5.80 -.20 61 6.00 35 564 2075 3.70 5.70B 3.00A 5.40A 5.30 -.20 79 5.50 109 2883 2080 3.10 5.20B 2.70A 4.90A 4.90 -.10 25 5.00 102 1677 2085 4.50 4.80B 2.50A 4.80B 4.50 -.10 4 4.60 8 271 2090 2.60 4.30 2.30 4.20A 4.10 -.10 24 4.20 10 303 2095 2.70 4.00 2.20A 3.90A 3.80 -.10 43 3.90 56 350 2100 2.30 3.80 2.00A 3.60 3.50 -.10 273 3.60 1397 11169 2105 2.10 3.50 1.80A 3.30A 3.20 -.10 8 3.30 22 155 2110 3.00 3.20 1.70A 3.00B 2.90 -.10 42 3.00 14 3073 2115 3.00 3.00 1.60A 2.80A 2.70 -.10 2 2.80 3 639 2120 1.70 2.60 1.40 2.50B 2.50 -.10 8 2.60 19 470 2125 1.30 2.40B 1.30 2.40B 2.30 -.10 13 2.40 13 1535 2130 2.10 2.20 1.30A 2.10A 2.10 -.10 20 2.20 24 253 2135 2.00 2.00 1.20A 2.00 2.00 .00 7 2.00 6 180 2140 1.80 1.90 1.10A 1.80A 1.80 -.10 7 1.90 15 183 2145 ---- ---- 1.00A 1.00A 1.70 .00 18 1.70 10 175 2150 1.00 1.60B 1.00 1.60B 1.60 .00 158 1.60 91 3907 2155 ---- ---- .90A .90A 1.50 .00 1.50 16 282 2160 ---- ---- .80A .80A 1.40 .00 25 1.40 10 670 2165 ---- ---- .80A .80A 1.30 .00 1 1.30 10 301 2170 .80 1.10B .70A .70A 1.20 .00 3 1.20 821 2175 ---- ---- .70A .70A 1.10 .00 1 1.10 7 754 2180 ---- ---- .60A .60A 1.10 +.10 1 1.00 7 621 2185 ---- ---- .60A .60A 1.00 .00 1.00 11 115 2190 ---- ---- .60A .60A .90 .00 .90 1 94 2195 .80 .80 .50A .80 .90 .00 1 .90 8 89 2200 .50 .90 .50 .90 .80 .00 269 .80 334 4254 2205 ---- ---- .50A .50A .80 +.10 1 .70 36 2210 ---- ---- .50A .50A .70 .00 .70 1 97 2215 ---- ---- .50A .50A .70 .00 .70 1041 2220 .40 .50B .40 .50B .60 .00 70 .60 3 207 2225 ---- ---- .40A .40A .60 .00 .60 969 2230 .60 .60 .40A .60 .60 +.10 8 .50 299 2235 ---- ---- .40A .40A .50 .00 .50 50 89 2240 .30 .40B .30 .40B .50 .00 2 .50 11 449 2245 ---- ---- .40A .40A .50 .00 .50 38 2250 .30 .40 .30 .40 .40 .00 66 .40 62 5325 2255 ---- ---- .30A .30A .40 .00 .40 32 2260 ---- ---- .30A .30A .40 .00 .40 1 115 2265 ---- ---- .30A .30A .40 .00 2 .40 20 99 2270 ---- ---- .30A .30A .30 -.10 .40 41 2275 ---- ---- ---- ---- .30 .00 .30 1 171 2280 ---- ---- ---- ---- .30 .00 .30 219 2290 ---- ---- ---- ---- .30 .00 2 .30 149 2300 .10 .20 .10 .20 .20 -.10 4 .30 291 1645 2310 ---- ---- ---- ---- .20 .00 .20 116 2320 ---- ---- ---- ---- .20 .00 .20 90 2325 ---- ---- ---- ---- .20 .00 .20 145 2330 ---- ---- ---- ---- .20 .00 .20 116 2340 ---- ---- ---- ---- .10 -.10 .20 2 65 2350 ---- ---- ---- ---- .10 -.10 .20 4 552 2360 ---- ---- ---- ---- .10 -.10 .20 113 2370 ---- ---- ---- ---- .10 -.10 .20 74 2375 ---- ---- ---- ---- .10 -.10 .20 274 2380 ---- ---- ---- ---- .10 -.10 .20 1 128 2400 .20 .20 .20 .20 .10 -.10 1 .20 24 1386 2425 ---- ---- ---- ---- .10 -.10 .20 1 257 2450 ---- ---- .10A .10A .10 -.10 .20 25 1432 2475 ---- ---- .10A .10A .10 -.10 .20 2 253 2500 ---- ---- ---- ---- .10 .00 .10 50 2280 2525 ---- ---- ---- ---- .10 .00 .10 957 2550 ---- ---- ---- ---- .10 .00 .10 5 737 2575 ---- ---- ---- ---- .10 .00 .10 913 2600 ---- ---- ---- ---- .10 .00 .10 8 1560 2625 ---- ---- ---- ---- .10 .00 .10 2650 ---- ---- ---- ---- .10 .00 .10 54 3000 ---- ---- ---- ---- .10 .00 .10 1 1611 3500 ---- ---- ---- ---- .10 .00 .10 9 4000 ---- ---- ---- ---- .10 .00 .10 512 OG SEP23 Gold Option CALL 1200 ---- 790.90B 758.40A 758.40A 790.20 +1.90 788.30 2 1225 ---- 765.30B 734.00A 734.00A 765.20 +1.90 763.30 1250 ---- 740.90B 708.50A 708.50A 740.20 +1.90 738.30 1275 ---- 715.30B 684.00A 684.00A 715.20 +1.90 713.30 1300 ---- 690.90B 658.50A 658.50A 690.20 +1.90 688.30 1325 ---- 665.30B 634.00A 634.00A 665.20 +1.90 663.30 1350 ---- 641.00B 608.40A 608.40A 640.20 +1.90 638.30 1 1375 ---- 615.30B 584.00A 584.00A 615.20 +1.90 613.30 1 1400 ---- 590.90B 558.20A 558.20A 590.20 +1.90 588.30 1410 ---- 580.40B 549.10A 549.10A 580.20 +1.90 578.30 1420 ---- 570.40B 539.10A 539.10A 570.20 +1.90 568.30 1425 ---- 565.40B 534.00A 534.00A 565.20 +1.90 563.30 1430 ---- 560.40B 529.10A 529.10A 560.20 +1.90 558.30 1440 ---- 550.40B 519.10A 519.10A 550.20 +1.90 548.30 1450 ---- 541.00B 508.40A 508.40A 540.20 +1.90 538.30 1460 ---- 530.40B 499.10A 499.10A 530.20 +1.90 528.30 1470 ---- 520.40B 489.10A 489.10A 520.20 +1.90 518.30 1475 ---- 515.40B 484.00A 484.00A 515.20 +1.90 513.30 1480 ---- 510.40B 479.10A 479.10A 510.20 +1.90 508.30 1490 ---- 500.40B 469.10A 469.10A 500.20 +1.90 498.30 1500 ---- 491.00B 458.40A 458.40A 490.20 +1.90 488.30 1505 ---- 485.40B 454.10A 454.10A 485.20 +1.90 483.30 1510 ---- 480.40B 449.10A 449.10A 480.20 +1.90 478.30 1515 ---- 475.40B 444.10A 444.10A 475.20 +1.90 473.30 1520 ---- 470.40B 439.10A 439.10A 470.20 +1.90 468.30 1525 ---- 465.40B 434.00A 434.00A 465.20 +1.90 463.30 1530 ---- 460.40B 429.10A 429.10A 460.20 +1.90 458.30 1535 ---- 455.40B 424.10A 424.10A 455.20 +1.90 453.30 1540 ---- 450.40B 419.10A 419.10A 450.20 +1.90 448.30 1545 ---- 445.40B 414.10A 414.10A 445.20 +1.90 443.30 1550 ---- 441.00B 408.20A 408.20A 440.20 +1.90 438.30 1555 ---- 435.40B 404.10A 404.10A 435.20 +1.90 433.30 1560 ---- 430.40B 399.10A 399.10A 430.20 +1.90 428.30 1565 ---- 425.40B 394.10A 394.10A 425.20 +1.90 423.30 1570 ---- 420.40B 389.10A 389.10A 420.20 +1.90 418.30 1575 ---- 415.40B 384.00A 384.00A 415.20 +1.90 413.30 1580 ---- 410.40B 379.10A 379.10A 410.20 +1.90 408.30 1585 ---- 405.40B 374.10A 374.10A 405.20 +1.90 403.30 1 1590 ---- 400.40B 369.10A 369.10A 400.20 +1.90 398.30 1595 ---- 395.40B 364.10A 364.10A 395.20 +1.90 393.30 1600 ---- 391.00B 358.30A 358.30A 390.20 +1.90 388.30 1605 ---- 385.40B 354.00A 354.00A 385.20 +1.90 383.30 1610 ---- 380.50B 349.10A 349.10A 380.20 +1.90 378.30 1615 ---- 375.50B 344.00A 344.00A 375.20 +1.90 373.30 1 1620 ---- 370.50B 339.00A 339.00A 370.20 +1.90 368.30 1625 ---- 365.50B 334.00A 334.00A 365.20 +1.90 363.30 1630 ---- 360.50B 329.00A 329.00A 360.20 +1.90 358.30 1635 ---- 355.50B 324.00A 324.00A 355.20 +1.90 353.30 1640 ---- 350.50B 319.00A 319.00A 350.20 +1.90 348.30 1645 ---- 345.60B 314.00A 314.00A 345.20 +1.90 343.30 1650 ---- 341.00B 308.30A 308.30A 340.20 +1.90 338.30 1 1655 ---- 335.60B 304.00A 304.00A 335.20 +1.90 333.30 1660 ---- 330.50B 299.00A 299.00A 330.20 +1.90 328.30 1665 ---- 325.50B 294.00A 294.00A 325.20 +1.90 323.30 1670 ---- 320.60B 289.00A 289.00A 320.20 +1.90 318.30 1675 ---- 315.60B 282.20A 282.20A 315.20 +1.90 313.30 1 1680 ---- 310.50B 279.10A 279.10A 310.20 +1.90 308.30 1685 ---- 305.60B 274.10A 274.10A 305.20 +1.90 303.30 1690 ---- 300.50B 269.20A 269.20A 300.20 +1.90 298.30 1695 ---- 295.50B 264.20A 264.20A 295.20 +1.90 293.30 1 1700 ---- 291.90B 257.40A 257.40A 290.20 +1.90 288.30 16 1705 ---- 285.60B 254.30A 254.30A 285.20 +1.90 283.30 1710 ---- 280.60B 249.40A 249.40A 280.30 +1.90 278.40 1715 ---- 275.80B 244.40A 244.40A 275.30 +1.90 273.40 1720 ---- 270.70B 239.50A 239.50A 270.30 +1.90 268.40 1725 ---- 267.00B 232.80A 232.80A 265.40 +1.90 263.50 1730 ---- 260.90B 229.70A 229.70A 260.40 +1.80 258.60 1735 ---- 255.90B 224.80A 224.80A 255.50 +1.90 253.60 1740 ---- 250.90B 219.90A 219.90A 250.50 +1.80 248.70 1 1745 ---- 245.90B 215.00A 215.00A 245.60 +1.90 243.70 1750 ---- 242.30B 208.40A 208.40A 240.70 +1.90 238.80 5 23 1755 ---- 236.30B 205.30A 205.30A 235.70 +1.80 233.90 1760 ---- 231.30B 200.50A 200.50A 230.80 +1.80 229.00 1 1765 ---- 226.50B 195.60A 195.60A 225.90 +1.80 224.10 1770 ---- 221.50B 190.80A 190.80A 221.00 +1.70 219.30 1 1775 ---- 217.80B 184.30A 184.30A 216.20 +1.80 214.40 2 1780 ---- 211.90B 181.20A 181.20A 211.30 +1.70 209.60 2 1785 ---- 207.00B 176.60A 176.60A 206.40 +1.70 204.70 16 1790 ---- 202.20B 171.80A 171.80A 201.60 +1.70 199.90 3 1795 ---- 197.40B 167.10A 167.10A 196.80 +1.70 195.10 7 1800 ---- 193.60B 160.70A 160.70A 192.00 +1.70 190.30 1 3046 1805 ---- 187.80B 157.70A 157.70A 187.20 +1.70 185.50 1810 ---- 183.00B 153.10A 153.10A 182.40 +1.60 180.80 4 1815 ---- 178.30B 146.90A 146.90A 177.70 +1.70 176.00 1820 ---- 173.50B 142.40A 142.40A 172.90 +1.60 171.30 10 1825 ---- 169.80B 137.90A 137.90A 168.20 +1.60 166.60 2 1830 ---- 164.10B 133.40A 133.40A 163.60 +1.50 162.10 1835 ---- 159.60B 129.00A 129.00A 158.90 +1.50 157.40 1840 ---- 154.90B 124.70A 124.70A 154.30 +1.50 152.80 1 66 1845 ---- 150.70B 120.40A 120.40A 149.70 +1.50 148.20 1 1850 ---- 146.80B 116.20A 116.20A 145.20 +1.50 143.70 5026 1855 ---- 142.20B 112.00A 112.00A 140.70 +1.40 139.30 1860 ---- 137.80B 107.80A 107.80A 136.20 +1.40 134.80 2 1865 ---- 133.30B 103.80A 103.80A 131.80 +1.40 130.40 1870 ---- 129.00B 99.80A 99.80A 127.50 +1.40 126.10 1 1875 ---- 124.60B 95.90A 95.90A 123.20 +1.40 121.80 98 1880 ---- 120.30B 92.00A 92.00A 118.90 +1.30 117.60 252 1885 ---- 116.10B 88.30A 88.30A 114.70 +1.30 113.40 12 1890 ---- 112.00B 84.60A 84.60A 110.50 +1.10 109.40 25 1895 ---- 107.90B 81.00A 81.00A 106.50 +1.20 105.30 68 1900 ---- 103.80B 77.50A 77.50A 102.50 +1.20 101.30 170 1905 ---- 99.80B 74.10A 74.10A 98.50 +1.00 97.50 16 1910 ---- 96.00B 70.80A 70.80A 94.60 +.90 93.70 25 1915 ---- 92.10B 67.60A 67.60A 90.80 +.90 89.90 221 1920 ---- 88.40B 64.50A 64.50A 87.10 +.80 86.30 42 1925 ---- 84.80B 61.50A 61.50A 83.50 +.80 82.70 6 1930 ---- 81.20B 58.50A 58.50A 80.00 +.70 79.30 212 1935 ---- 77.70B 55.70A 55.70A 76.50 +.60 75.90 700 1940 ---- 74.40B 53.00A 53.00A 73.20 +.60 72.60 2 1945 ---- 71.10B 50.40A 50.40A 69.90 +.50 69.40 20 1950 ---- 67.90B 47.90A 47.90A 66.70 +.30 24 66.40 6 444 1955 46.50 64.80B 45.40A 45.40A 63.70 +.30 15 63.40 46 1960 ---- 61.80B 43.10A 43.10A 60.70 +.20 60.50 3 6 1965 51.50 59.00B 40.90A 59.00B 57.90 +.20 1 57.70 4 1970 ---- 56.20B 38.70A 38.70A 55.10 +.10 2 55.00 245 1975 45.30 53.60B 36.70A 36.70A 52.50 +.10 3 52.40 163 905 1980 39.70 51.00B 34.70A 39.30A 49.90 .00 110 49.90 6 41 1985 ---- 48.50B 32.80A 32.80A 47.50 .00 6 47.50 355 1990 ---- 46.10B 31.00A 31.00A 45.10 -.10 200 45.20 307 1995 ---- 43.90B 29.30A 29.30A 42.80 -.20 43.00 1029 2000 31.20 41.70B 27.70A 41.50B 40.60 -.20 2992 40.80 34 10307 2005 27.00 39.60B 26.20A 39.60B 38.60 -.20 15 38.80 142 2010 ---- 37.60B 24.70A 24.70A 36.60 -.20 4 36.80 20 170 2015 23.90 35.60B 23.30A 35.60B 34.70 -.30 15 35.00 188 2020 22.30 33.80B 22.00A 33.80B 32.80 -.40 2 33.20 173 125 2025 ---- 32.00B 20.80A 20.80A 31.10 -.30 114 31.40 14 1589 2030 ---- 30.30B 19.60A 19.60A 29.40 -.40 29.80 24 169 2035 19.00 28.70B 18.50A 28.70B 27.90 -.30 15 28.20 27 142 2040 26.90 27.20B 17.40A 27.20B 26.40 -.40 4 26.80 224 2045 24.50 25.80B 16.40A 25.50B 24.90 -.40 3 25.30 1 82 2050 20.10 24.40B 15.50A 23.90B 23.60 -.40 239 24.00 48 2569 2055 18.10 23.10B 14.60A 23.10B 22.30 -.40 10 22.70 34 2060 ---- 21.80B 13.80A 13.80A 21.10 -.40 3 21.50 1395 2065 13.40 20.60B 13.00A 20.60B 19.90 -.40 15 20.30 287 2070 15.20 19.50B 12.20A 17.60A 18.80 -.40 23 19.20 5 37 2075 13.20 18.40B 11.50A 11.50A 17.80 -.40 27 18.20 801 2080 14.00 17.40B 10.90A 17.20B 16.80 -.40 13 17.20 273 2085 11.60 16.50B 10.30A 10.30A 15.90 -.40 21 16.30 310 2090 10.90 15.60B 9.70A 15.60B 15.00 -.40 4 15.40 1 23 2095 14.60 14.70B 9.10A 14.50B 14.20 -.30 6 14.50 1 29 2100 9.60 13.90B 8.60 13.40A 13.40 -.30 621 13.70 261 3399 2105 ---- 13.20B 8.10A 8.10A 12.70 -.30 6 13.00 2 54 2110 8.70 12.50B 7.70A 7.70A 12.00 -.30 33 12.30 45 125 2115 ---- 11.80B 7.30A 7.30A 11.40 -.20 11.60 36 2120 8.20 11.10 6.90A 10.10A 10.80 -.20 18 11.00 189 102 2125 7.30 10.50B 6.50A 10.10A 10.20 -.20 221 10.40 1622 2130 ---- 10.00B 6.20A 6.20A 9.60 -.20 11 9.80 1 77 2135 9.40 9.40 5.80A 8.60A 9.10 -.20 11 9.30 543 2140 ---- 8.90B 5.50A 5.50A 8.60 -.20 8.80 2 18 2145 7.60 8.50B 5.20A 8.50B 8.20 -.10 5 8.30 62 2150 8.00 8.00 4.90A 7.70B 7.70 -.10 63 7.80 122 10193 2155 6.90 7.60 4.70A 7.00A 7.30 -.10 16 7.40 169 2160 5.10 7.20B 4.40A 6.60A 6.90 -.10 83 7.00 233 2165 4.10 6.80B 4.10 6.80B 6.60 .00 1 6.60 35 2170 ---- 6.40B 4.00A 4.00A 6.20 -.10 7 6.30 2 737 2175 4.30 6.10B 3.80A 5.60A 5.90 .00 11 5.90 898 2180 4.10 5.80 3.60A 5.30A 5.60 .00 9 5.60 1 86 2185 5.50 5.50 3.40A 5.00A 5.30 .00 9 5.30 1 375 2190 ---- 5.20B 3.20A 3.20A 5.00 .00 1 5.00 3 22 2195 ---- 4.90B 3.10A 3.10A 4.70 -.10 4.80 23 2200 3.30 4.60B 2.90A 4.40 4.50 .00 260 4.50 558 2537 2205 2.80 4.30B 2.80 4.30B 4.30 .00 2 4.30 5 2210 2.80 4.10B 2.60A 2.60A 4.00 -.10 2 4.10 95 2215 2.70 3.90B 2.50A 2.50A 3.80 .00 2 3.80 2 29 2220 ---- 3.70B 2.40A 2.40A 3.60 .00 10 3.60 220 2225 ---- ---- 2.30A 2.30A 3.40 -.10 1 3.50 47 558 2230 ---- ---- 2.10A 2.10A 3.30 .00 1 3.30 24 51 2235 ---- ---- 2.00A 2.00A 3.10 .00 1 3.10 1 26 2240 ---- 3.00B 1.90A 1.90A 2.90 .00 14 2.90 21 2245 ---- ---- 1.80A 1.80A 2.80 .00 2.80 1 30 2250 2.00 2.80 1.80A 2.70B 2.70 .00 112 2.70 104 3871 2255 ---- ---- 1.70A 1.70A 2.50 .00 2.50 8 39 2260 ---- ---- 1.60A 1.60A 2.40 .00 2 2.40 3 417 2265 ---- ---- 1.50A 1.50A 2.30 .00 2.30 3 26 2270 ---- ---- 1.50A 1.50A 2.20 .00 2.20 3 104 2275 2.10 2.10 1.40A 2.10 2.10 .00 6 2.10 18 419 2280 ---- ---- 1.30A 1.30A 2.00 .00 2.00 1 256 2285 ---- ---- 1.30A 1.30A 1.90 .00 1.90 36 2290 1.40 1.80B 1.20A 1.20A 1.80 .00 1 1.80 3 14 2295 ---- ---- 1.20A 1.20A 1.70 .00 1.70 1 17 2300 1.40 1.60 1.10 1.60 1.60 .00 45 1.60 11 4055 2310 ---- ---- 1.00A 1.00A 1.50 +.10 1.40 3 82 2320 1.50 1.50 .90A 1.40A 1.30 .00 2 1.30 6 32 2325 1.30 1.30 .90A 1.30 1.30 +.10 22 1.20 8 105 2330 ---- ---- .90A .90A 1.20 .00 1.20 75 2340 .90 1.10B .80A .80A 1.10 .00 30 1.10 8 32 2350 .70 1.10 .70 1.10 1.00 .00 51 1.00 43 5035 2360 ---- ---- .70A .70A .90 .00 2 .90 23 2370 .80 .80 .60A .80 .80 .00 1 .80 10 2375 ---- ---- .60A .60A .80 .00 93 .80 621 2380 .80 .80 .60A .80 .80 .00 1 .80 1 89 2390 ---- ---- .50A .50A .70 .00 .70 2 7 2400 ---- ---- .50A .50A .60 -.10 76 .70 15 1971 2425 .50 .50 .40A .40A .50 -.10 1 .60 15 366 2450 .30 .40 .30 .40 .40 -.10 13 .50 52 2198 2475 .30 .30 .30 .30 .30 -.10 11 .40 871 2490 ---- ---- .30A .30A .30 -.10 .40 155 2500 .40 .40 .30A .40 .30 -.10 1 .40 7 766 2525 ---- ---- .20A .20A .20 -.20 .40 1 182 2550 ---- ---- ---- ---- .20 -.10 .30 1 795 2575 ---- ---- ---- ---- .20 -.10 .30 1 150 2600 ---- ---- ---- ---- .10 -.20 8 .30 20 1783 2750 ---- ---- ---- ---- .10 -.10 .20 1 267 3000 ---- ---- ---- ---- .10 -.10 .20 25 1928 OG OCT23 Gold Option CALL 1200 ---- 790.30B 758.70A 758.70A 790.20 +1.90 788.30 1225 ---- 764.60B 734.00A 734.00A 765.20 +1.90 763.30 1250 ---- 740.30B 708.70A 708.70A 740.20 +1.90 738.30 1275 ---- 714.70B 684.00A 684.00A 715.20 +1.90 713.30 1300 ---- 690.40B 658.50A 658.50A 690.20 +1.90 688.30 1325 ---- 664.70B 634.00A 634.00A 665.20 +1.90 663.30 1350 ---- 640.40B 608.70A 608.70A 640.20 +1.90 638.30 1375 ---- 614.80B 584.00A 584.00A 615.20 +1.90 613.30 1400 ---- 590.50B 558.60A 558.60A 590.20 +1.90 588.30 1410 ---- 579.90B 549.10A 549.10A 580.20 +1.90 578.30 1420 ---- 569.90B 539.10A 539.10A 570.20 +1.90 568.30 1425 ---- 564.90B 534.00A 534.00A 565.20 +1.90 563.30 1430 ---- 559.90B 529.10A 529.10A 560.20 +1.90 558.30 1440 ---- 549.90B 519.10A 519.10A 550.20 +1.90 548.30 1450 ---- 540.50B 508.30A 508.30A 540.20 +1.90 538.30 1460 ---- 529.90B 499.10A 499.10A 530.20 +1.90 528.30 1470 ---- 520.00B 489.10A 489.10A 520.20 +1.90 518.30 1475 ---- 515.00B 484.00A 484.00A 515.20 +1.90 513.30 1480 ---- 510.00B 479.10A 479.10A 510.20 +1.90 508.30 1490 ---- 500.00B 469.10A 469.10A 500.20 +1.90 498.30 1500 ---- 490.60B 458.50A 458.50A 490.20 +1.90 488.30 1505 ---- 485.00B 454.10A 454.10A 485.20 +1.90 483.30 1510 ---- 480.00B 449.10A 449.10A 480.20 +1.90 478.30 1515 ---- 475.00B 444.10A 444.10A 475.20 +1.90 473.30 1520 ---- 470.00B 439.10A 439.10A 470.20 +1.90 468.30 1525 ---- 465.00B 434.00A 434.00A 465.20 +1.90 463.30 1530 ---- 460.00B 429.10A 429.10A 460.20 +1.90 458.30 1535 ---- 455.00B 424.10A 424.10A 455.20 +1.90 453.30 1540 ---- 450.00B 419.10A 419.10A 450.20 +1.90 448.30 1545 ---- 445.10B 414.10A 414.10A 445.20 +1.90 443.30 1550 ---- 440.70B 408.40A 408.40A 440.20 +1.90 438.30 1555 ---- 435.10B 404.10A 404.10A 435.20 +1.90 433.30 1560 ---- 430.10B 399.10A 399.10A 430.20 +1.90 428.30 1565 ---- 425.00B 394.10A 394.10A 425.20 +1.90 423.30 1570 ---- 420.00B 389.10A 389.10A 420.20 +1.90 418.30 1575 ---- 415.00B 384.00A 384.00A 415.20 +1.90 413.30 1580 ---- 410.10B 379.10A 379.10A 410.20 +1.90 408.30 1585 ---- 405.10B 374.10A 374.10A 405.20 +1.90 403.30 1590 ---- 400.10B 369.10A 369.10A 400.20 +1.90 398.30 1595 ---- 395.10B 364.10A 364.10A 395.20 +1.90 393.30 1600 ---- 390.70B 358.40A 358.40A 390.20 +1.90 388.30 1605 ---- 385.10B 354.10A 354.10A 385.20 +1.90 383.30 1610 ---- 380.10B 349.10A 349.10A 380.20 +1.90 378.30 1615 ---- 375.10B 344.10A 344.10A 375.20 +1.90 373.30 1620 ---- 370.10B 339.10A 339.10A 370.20 +1.90 368.30 1625 ---- 365.10B 332.10A 332.10A 365.20 +1.90 363.30 1630 ---- 360.10B 329.20A 329.20A 360.20 +1.90 358.30 1635 ---- 355.10B 324.20A 324.20A 355.20 +1.90 353.30 1640 ---- 350.20B 319.20A 319.20A 350.20 +1.90 348.30 1645 ---- 345.30B 314.20A 314.20A 345.20 +1.90 343.30 1650 ---- 340.80B 307.30A 307.30A 340.20 +1.90 338.30 1655 ---- 335.30B 304.30A 304.30A 335.20 +1.90 333.30 1660 ---- 330.30B 299.40A 299.40A 330.20 +1.90 328.30 1665 ---- 325.30B 294.40A 294.40A 325.20 +1.90 323.30 1670 ---- 320.30B 289.40A 289.40A 320.20 +1.90 318.30 1675 ---- 316.90B 282.60A 282.60A 315.30 +1.90 313.40 1680 ---- 310.60B 279.60A 279.60A 310.30 +1.90 308.40 1685 ---- 305.60B 274.70A 274.70A 305.30 +1.90 303.40 1690 ---- 300.50B 269.80A 269.80A 300.40 +1.90 298.50 1695 ---- 295.50B 264.90A 264.90A 295.40 +1.90 293.50 1700 ---- 292.10B 258.10A 258.10A 290.50 +1.90 288.60 42 1705 ---- 285.90B 255.20A 255.20A 285.60 +1.90 283.70 1 1710 ---- 280.80B 250.30A 250.30A 280.60 +1.80 278.80 1715 ---- 276.00B 245.40A 245.40A 275.70 +1.90 273.80 1720 ---- 271.10B 240.60A 240.60A 270.80 +1.90 268.90 1 1725 ---- 267.50B 233.90A 233.90A 265.90 +1.80 264.10 1 11 1730 ---- 261.50B 230.90A 230.90A 261.00 +1.80 259.20 5 1735 ---- 256.60B 226.10A 226.10A 256.20 +1.90 254.30 4 1740 ---- 251.80B 221.40A 221.40A 251.30 +1.80 249.50 38 1745 ---- 246.90B 216.60A 216.60A 246.50 +1.90 244.60 2 1750 ---- 243.20B 210.00A 210.00A 241.60 +1.80 239.80 8 1755 ---- 237.20B 207.10A 207.10A 236.80 +1.80 235.00 2 1760 ---- 232.50B 202.40A 202.40A 232.00 +1.80 230.20 1765 ---- 227.70B 197.70A 197.70A 227.20 +1.80 225.40 1770 ---- 222.90B 193.00A 193.00A 222.50 +1.90 220.60 1775 ---- 219.20B 186.60A 186.60A 217.70 +1.80 1 215.90 148 1780 ---- 213.20B 183.80A 183.80A 213.00 +1.90 211.10 2 1785 ---- 208.70B 177.70A 177.70A 208.30 +1.90 206.40 1790 ---- 204.00B 173.00A 173.00A 203.60 +1.80 201.80 1795 ---- 199.30B 168.50A 168.50A 198.90 +1.80 197.10 1800 ---- 195.70B 164.00A 164.00A 194.30 +1.80 192.50 293 1805 ---- 190.10B 159.60A 159.60A 189.70 +1.80 187.90 1810 ---- 185.50B 155.20A 155.20A 185.10 +1.80 183.30 1815 ---- 181.80B 150.90A 150.90A 180.50 +1.80 178.70 1820 ---- 177.50B 146.60A 146.60A 176.00 +1.80 174.20 1825 ---- 172.90B 142.30A 142.30A 171.50 +1.80 169.70 1830 ---- 168.50B 138.10A 138.10A 167.00 +1.70 165.30 1 1835 ---- 164.00B 134.00A 134.00A 162.60 +1.70 160.90 1840 ---- 159.60B 129.90A 129.90A 158.20 +1.70 156.50 210 1845 ---- 155.30B 125.80A 125.80A 153.90 +1.70 152.20 1850 ---- 151.00B 121.80A 121.80A 149.60 +1.70 147.90 13 1855 ---- 146.70B 117.90A 117.90A 145.30 +1.60 143.70 1860 ---- 142.50B 114.10A 114.10A 141.10 +1.60 139.50 2 1865 ---- 138.30B 110.30A 110.30A 136.90 +1.50 135.40 1 1870 ---- 134.20B 106.60A 106.60A 132.80 +1.50 131.30 250 1875 ---- 130.10B 102.90A 102.90A 128.70 +1.40 127.30 30 1880 ---- 126.10B 99.40A 99.40A 124.70 +1.40 123.30 1885 ---- 122.10B 95.90A 95.90A 120.80 +1.30 119.50 29 1890 ---- 118.30B 92.50A 92.50A 116.90 +1.30 115.60 2 1895 ---- 114.40B 89.10A 89.10A 113.10 +1.20 111.90 1 1900 ---- 110.70B 85.80A 85.80A 109.40 +1.20 5 108.20 232 1905 ---- 107.00B 82.70A 82.70A 105.70 +1.10 104.60 2 1910 ---- 103.30B 79.60A 79.60A 102.10 +1.10 101.00 33 1915 ---- 99.80B 76.50A 76.50A 98.60 +1.00 97.60 2 1920 81.90 96.30B 73.60A 96.30B 95.20 +1.00 1 94.20 2 2 1925 75.60 92.90B 70.70A 92.90B 91.80 +.90 1 90.90 2 264 1930 75.90 89.60B 67.90A 89.60B 88.50 +.90 31 87.60 7 1935 ---- 86.30B 65.20A 65.20A 85.30 +.80 1 84.50 1 1940 63.20 83.20B 62.60A 83.20B 82.10 +.70 3 81.40 1 32 1945 ---- 80.10B 60.10A 60.10A 79.10 +.70 94 78.40 94 1950 58.50 77.10B 57.60A 77.10B 76.10 +.60 2 75.50 1 523 1955 ---- 74.20B 55.30A 55.30A 73.20 +.50 72.70 90 1960 53.70 71.40B 53.00A 70.90B 70.40 +.50 47 69.90 2 94 1965 ---- 68.60B 50.80A 50.80A 67.70 +.40 67.30 1 30 1970 54.10 66.00B 48.60A 65.90B 65.00 +.30 40 64.70 2 752 1975 55.40 63.40B 46.60A 46.60A 62.50 +.30 95 62.20 10 590 1980 48.00 60.90B 44.60A 44.60A 60.00 +.30 3 59.70 1 19 1985 ---- 58.50B 42.70A 42.70A 57.60 +.20 57.40 35 1990 46.60 56.20B 40.80A 55.30 55.20 +.10 79 55.10 232 229 1995 ---- 54.00B 39.10A 39.10A 53.00 +.10 52.90 75 2000 48.50 51.80B 37.40A 51.50B 50.80 .00 96 50.80 299 1602 2005 ---- 49.70B 35.70A 35.70A 48.70 .00 48.70 15 2010 ---- 47.60B 34.20A 34.20A 46.70 -.10 10 46.80 228 2015 ---- 45.70B 32.70A 32.70A 44.80 .00 44.80 184 2020 ---- 43.80B 31.20A 31.20A 42.90 -.10 43.00 81 2025 ---- 42.00B 29.80A 29.80A 41.10 -.10 41.20 2 152 2030 31.00 40.20B 28.50A 40.20B 39.30 -.20 10 39.50 2 157 2035 29.90 38.60B 27.30A 27.30A 37.70 -.20 1 37.90 17 2040 35.90 36.90B 26.00A 36.40B 36.10 -.20 1 36.30 336 2045 ---- 35.40B 24.90A 24.90A 34.50 -.30 34.80 5 2050 30.90 33.90B 23.80A 33.90B 33.10 -.20 69 33.30 729 2055 30.00 32.40B 22.70A 32.40B 31.60 -.30 1 31.90 45 2060 ---- 31.10B 21.70A 21.70A 30.30 -.20 30.50 251 2065 ---- 29.70B 20.80A 20.80A 29.00 -.20 29.20 26 2070 21.00 28.50B 19.80A 20.80A 27.70 -.30 5 28.00 30 2075 22.00 27.30B 18.90A 27.30B 26.50 -.30 2 26.80 394 2080 19.10 26.10B 18.10A 26.10B 25.40 -.20 4 25.60 224 2085 ---- 25.00B 17.30A 17.30A 24.30 -.20 24.50 28 2090 18.00 23.90B 16.60A 23.90B 23.30 -.20 96 23.50 30 118 2095 ---- 22.90B 15.80A 15.80A 22.30 -.20 22.50 27 51 2100 15.00 21.90 15.00 21.50 21.30 -.20 5 21.50 1 1502 2105 ---- 21.00B 14.50A 14.50A 20.40 -.20 5 20.60 36 39 2110 ---- 20.10B 13.90A 13.90A 19.50 -.20 19.70 40 2115 ---- 19.20B 13.30A 13.30A 18.70 -.20 9 18.90 46 2120 ---- 18.40B 12.70A 12.70A 17.90 -.20 2 18.10 10 2125 ---- 17.60B 12.20A 12.20A 17.10 -.20 2 17.30 10 5416 2130 ---- 16.90B 11.60A 11.60A 16.40 -.20 16.60 59 2135 ---- 16.20B 11.10A 11.10A 15.70 -.20 15.90 9 33 2140 ---- 15.50B 10.70A 10.70A 15.00 -.20 15.20 68 2145 ---- 14.90B 10.20A 10.20A 14.40 -.20 14.60 33 2150 13.20 14.20B 9.80A 13.10A 13.80 -.20 15 14.00 1038 2155 ---- 13.60B 9.40A 9.40A 13.20 -.20 13.40 1 68 2160 13.00 13.10B 9.00A 13.10B 12.70 -.10 60 12.80 120 122 2165 ---- 12.50B 8.60A 8.60A 12.10 -.20 12.30 22 2170 9.90 12.00B 8.30A 12.00B 11.60 -.20 2 11.80 36 2175 ---- 11.50B 7.90A 7.90A 11.20 -.10 11.30 1 611 2180 7.70 11.00B 7.60A 11.00B 10.70 -.10 5 10.80 2 137 2185 ---- 10.60B 7.30A 7.30A 10.30 -.10 10.40 424 2190 ---- 10.20B 7.00A 7.00A 9.90 -.10 10.00 83 2195 ---- 9.70B 6.70A 6.70A 9.50 -.10 9.60 23 2200 9.00 9.30 6.40A 9.20A 9.10 -.10 8 9.20 1007 2517 2205 ---- ---- 6.20A 6.20A 8.70 -.10 8.80 2 2210 ---- ---- 5.90A 5.90A 8.40 -.10 8.50 2215 ---- ---- 5.70A 5.70A 8.00 -.10 8.10 9 2220 ---- ---- 5.50A 5.50A 7.70 -.10 7.80 45 2225 7.00 7.60B 5.20A 7.60B 7.40 -.10 2 7.50 8 28 2230 ---- ---- 5.00A 5.00A 7.10 -.10 7.20 5 2235 4.90 6.90B 4.80A 6.90B 6.80 -.10 6 6.90 1 2240 ---- ---- 4.70A 4.70A 6.60 .00 1 6.60 16 2245 ---- ---- 4.50A 4.50A 6.30 -.10 6.40 4 2250 5.00 6.20B 4.30A 6.20B 6.10 .00 10 6.10 61 1350 2255 ---- ---- 4.20A 4.20A 5.80 -.10 5.90 1 10 2260 ---- ---- 4.00A 4.00A 5.60 -.10 1 5.70 1 426 2265 ---- ---- 3.90A 3.90A 5.40 -.10 5.50 2 10 2270 ---- 5.30B 3.70A 3.70A 5.20 .00 3 5.20 2 18 2275 ---- 5.10B 3.60A 3.60A 5.00 .00 1 5.00 24 1471 2280 ---- ---- 3.40A 3.40A 4.80 -.10 2 4.90 36 48 2285 ---- ---- 3.30A 3.30A 4.60 -.10 9 4.70 37 49 2290 ---- ---- 3.20A 3.20A 4.40 -.10 4.50 4 8 2295 ---- ---- 3.10A 3.10A 4.30 .00 4.30 2 6 2300 3.20 4.20B 2.90 4.20B 4.10 -.10 76 4.20 86 1474 2310 ---- ---- 2.70A 2.70A 3.80 .00 3 3.80 49 2320 ---- ---- 2.60A 2.60A 3.50 -.10 3.60 20 32 2325 2.70 3.40B 2.50A 2.50A 3.40 .00 3 3.40 1 558 2330 ---- ---- 2.40A 2.40A 3.30 .00 3.30 2 17 2340 ---- ---- 2.20A 2.20A 3.00 -.10 6 3.10 7 34 2350 ---- ---- 2.10A 2.10A 2.80 .00 11 2.80 9 343 2360 2.80 2.80 1.90A 2.70A 2.60 .00 3 2.60 2 57 2370 ---- ---- 1.80A 1.80A 2.40 .00 2.40 2 2375 ---- ---- 1.70A 1.70A 2.40 +.10 2.30 34 252 2380 ---- ---- 1.70A 1.70A 2.30 .00 2.30 23 2390 ---- ---- 1.60A 1.60A 2.10 .00 2.10 9 2400 1.50 2.10 1.40 2.10 2.00 +.10 376 1.90 11 1612 2425 1.20 1.60B 1.20 1.60B 1.70 +.10 6 1.60 312 2450 ---- ---- 1.10A 1.10A 1.40 .00 1.40 5 307 2475 1.20 1.20 .90A 1.20 1.20 .00 1 1.20 1 21 2500 .80 .90B .80 .90B 1.00 .00 5 1.00 542 3030 2525 ---- ---- .70A .70A .90 .00 .90 88 2550 ---- ---- .60A .60A .80 .00 367 .80 1 134 2575 ---- ---- .50A .50A .70 .00 .70 672 2650 .40 .50 .40 .50 .50 .00 90 .50 284 3000 ---- ---- ---- ---- .10 -.20 1 .30 32 2333 3500 ---- ---- ---- ---- .10 -.10 .20 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 783.70B 753.40A 753.40A 784.50 +2.00 782.50 1250 ---- 759.40B 728.00A 728.00A 759.50 +2.00 757.50 1275 ---- 733.70B 703.40A 703.40A 734.50 +2.00 732.50 1300 ---- 709.50B 678.00A 678.00A 709.50 +2.00 707.50 1325 ---- 683.80B 653.40A 653.40A 684.50 +2.00 682.50 1350 ---- 659.60B 628.00A 628.00A 659.50 +2.00 657.50 1375 ---- 633.80B 603.40A 603.40A 634.50 +2.00 632.50 1400 ---- 609.60B 578.00A 578.00A 609.50 +2.00 607.50 1420 ---- 588.90B 558.40A 558.40A 589.50 +2.00 587.50 1425 ---- 583.90B 552.20A 552.20A 584.50 +2.00 582.50 1430 ---- 578.90B 548.40A 548.40A 579.50 +2.00 577.50 1440 ---- 568.90B 538.40A 538.40A 569.50 +2.00 567.50 1450 ---- 559.70B 527.80A 527.80A 559.50 +2.00 557.50 1460 ---- 549.00B 518.40A 518.40A 549.50 +2.00 547.50 1470 ---- 539.00B 508.40A 508.40A 539.50 +2.00 537.50 1475 ---- 534.00B 502.20A 502.20A 534.50 +2.00 532.50 1480 ---- 528.90B 498.40A 498.40A 529.50 +2.00 527.50 1490 ---- 519.00B 488.40A 488.40A 519.50 +2.00 517.50 1500 ---- 509.70B 478.10A 478.10A 509.50 +2.00 507.50 1510 ---- 499.10B 468.40A 468.40A 499.50 +2.00 497.50 1515 ---- 494.10B 463.40A 463.40A 494.50 +2.00 492.50 1520 ---- 489.10B 458.40A 458.40A 489.50 +2.00 487.50 1525 ---- 484.10B 452.20A 452.20A 484.50 +2.00 482.50 1530 ---- 479.10B 448.40A 448.40A 479.50 +2.00 477.50 1535 ---- 474.10B 443.40A 443.40A 474.50 +2.00 472.50 1540 ---- 469.10B 438.40A 438.40A 469.50 +2.00 467.50 1545 ---- 464.10B 433.40A 433.40A 464.50 +2.00 462.50 1550 ---- 459.80B 427.20A 427.20A 459.50 +2.00 457.50 1555 ---- 454.10B 423.40A 423.40A 454.50 +2.00 452.50 1560 ---- 449.10B 418.40A 418.40A 449.50 +2.00 447.50 1565 ---- 444.10B 413.40A 413.40A 444.50 +2.00 442.50 1570 ---- 439.20B 408.40A 408.40A 439.50 +2.00 437.50 1575 ---- 434.20B 403.30A 403.30A 434.50 +2.00 432.50 1580 ---- 429.20B 398.40A 398.40A 429.50 +2.00 427.50 1585 ---- 424.20B 393.40A 393.40A 424.50 +2.00 422.50 1590 ---- 419.20B 388.40A 388.40A 419.50 +2.00 417.50 1595 ---- 414.20B 383.40A 383.40A 414.50 +2.00 412.50 1600 ---- 409.90B 378.00A 378.00A 409.50 +2.00 407.50 1605 ---- 404.20B 373.40A 373.40A 404.50 +2.00 402.50 1610 ---- 399.20B 368.40A 368.40A 399.50 +2.00 397.50 1615 ---- 394.30B 363.40A 363.40A 394.50 +2.00 392.50 1620 ---- 389.30B 358.40A 358.40A 389.50 +2.00 387.50 1625 ---- 384.30B 351.40A 351.40A 384.50 +2.00 382.50 1630 ---- 379.30B 348.50A 348.50A 379.50 +2.00 377.50 1635 ---- 374.30B 343.50A 343.50A 374.50 +2.00 372.50 1640 ---- 369.30B 338.50A 338.50A 369.50 +2.00 367.50 1645 ---- 364.30B 333.60A 333.60A 364.50 +2.00 362.50 1650 ---- 361.10B 326.70A 326.70A 359.50 +2.00 357.50 1 1655 ---- 354.40B 323.70A 323.70A 354.50 +2.00 352.50 1660 ---- 349.50B 318.80A 318.80A 349.50 +1.90 347.60 1665 ---- 344.50B 313.90A 313.90A 344.60 +2.00 342.60 1670 ---- 339.80B 308.90A 308.90A 339.60 +2.00 337.60 1675 ---- 336.30B 302.10A 302.10A 334.60 +1.90 332.70 1680 ---- 329.70B 299.20A 299.20A 329.70 +2.00 327.70 1685 ---- 325.00B 294.30A 294.30A 324.80 +2.00 322.80 1690 ---- 320.10B 289.40A 289.40A 319.80 +1.90 317.90 1695 ---- 315.10B 284.50A 284.50A 314.90 +1.90 313.00 1700 ---- 311.70B 277.80A 277.80A 310.00 +2.00 308.00 25 1705 ---- 305.30B 274.90A 274.90A 305.10 +1.90 303.20 1710 ---- 300.50B 270.00A 270.00A 300.20 +1.90 298.30 2 1715 ---- 295.60B 265.20A 265.20A 295.40 +2.00 293.40 1720 ---- 290.70B 260.40A 260.40A 290.50 +2.00 288.50 1725 ---- 287.30B 253.80A 253.80A 285.70 +2.00 283.70 1730 ---- 281.10B 250.90A 250.90A 280.80 +2.00 278.80 1735 ---- 276.10B 246.10A 246.10A 276.00 +2.00 274.00 1740 ---- 271.50B 241.40A 241.40A 271.20 +2.00 269.20 1745 ---- 266.70B 236.70A 236.70A 266.40 +2.00 264.40 1750 ---- 263.20B 230.20A 230.20A 261.60 +2.00 259.60 9 1755 ---- 257.10B 227.30A 227.30A 256.80 +1.90 254.90 1760 ---- 252.30B 222.70A 222.70A 252.10 +2.00 250.10 1765 ---- 247.60B 218.00A 218.00A 247.40 +2.00 245.40 1 1770 ---- 243.00B 213.40A 213.40A 242.70 +2.00 240.70 1775 ---- 239.50B 207.10A 207.10A 238.00 +2.00 236.00 1780 ---- 233.60B 202.60A 202.60A 233.30 +2.00 231.30 1 1785 ---- 229.00B 198.10A 198.10A 228.60 +1.90 226.70 1 1790 ---- 224.40B 193.60A 193.60A 224.00 +1.90 222.10 1 1795 ---- 219.80B 189.20A 189.20A 219.40 +1.90 217.50 1 1800 ---- 216.40B 184.80A 184.80A 214.80 +1.90 212.90 1805 ---- 210.70B 180.40A 180.40A 210.30 +2.00 208.30 1810 ---- 207.30B 176.10A 176.10A 205.70 +1.90 203.80 1 1815 ---- 202.80B 171.80A 171.80A 201.20 +1.90 199.30 1820 ---- 198.30B 167.50A 167.50A 196.80 +1.90 194.90 1825 ---- 193.90B 163.30A 163.30A 192.30 +1.90 190.40 1830 ---- 189.40B 159.10A 159.10A 187.90 +1.80 186.10 1835 ---- 185.10B 155.00A 155.00A 183.60 +1.90 181.70 1840 ---- 180.70B 151.00A 151.00A 179.20 +1.80 177.40 1845 ---- 176.40B 146.90A 146.90A 175.00 +1.90 173.10 1850 ---- 172.20B 143.00A 143.00A 170.70 +1.80 168.90 1855 ---- 167.90B 139.00A 139.00A 166.50 +1.80 164.70 1860 ---- 163.70B 135.20A 135.20A 162.30 +1.80 160.50 1 1865 ---- 159.60B 131.40A 131.40A 158.20 +1.80 156.40 1870 ---- 155.50B 127.60A 127.60A 154.10 +1.70 152.40 1 1875 ---- 151.50B 123.90A 123.90A 150.10 +1.70 148.40 1 1880 ---- 147.50B 120.30A 120.30A 146.10 +1.70 144.40 1 1885 ---- 143.50B 116.70A 116.70A 142.20 +1.70 140.50 1890 ---- 139.60B 113.30A 113.30A 138.30 +1.60 136.70 50 1895 ---- 135.80B 109.80A 109.80A 134.50 +1.60 132.90 1 1900 ---- 132.00B 106.50A 106.50A 130.70 +1.50 129.20 301 1905 ---- 128.30B 103.20A 103.20A 127.00 +1.50 125.50 1910 ---- 124.60B 99.90A 99.90A 123.40 +1.50 121.90 5 1915 ---- 121.00B 96.80A 96.80A 119.80 +1.40 118.40 1920 ---- 117.40B 93.70A 93.70A 116.30 +1.40 114.90 3 1925 ---- 113.90B 90.70A 90.70A 112.80 +1.30 111.50 1930 ---- 110.50B 87.80A 87.80A 109.40 +1.30 108.10 1 1935 ---- 107.20B 84.90A 84.90A 106.10 +1.20 104.90 1940 ---- 103.90B 82.10A 82.10A 102.90 +1.20 101.70 2 1945 ---- 100.70B 79.30A 79.30A 99.70 +1.10 98.60 1950 ---- 97.60B 76.70A 76.70A 96.60 +1.10 95.50 10 1955 ---- 94.50B 74.10A 74.10A 93.50 +1.00 92.50 1960 ---- 91.50B 71.50A 71.50A 90.50 +.90 89.60 1965 ---- 88.60B 69.10A 69.10A 87.60 +.80 86.80 1970 ---- 85.80B 66.70A 66.70A 84.80 +.80 84.00 45 1975 73.80 83.00B 64.40A 64.40A 82.10 +.80 1 81.30 21 1980 ---- 80.30B 62.20A 62.20A 79.40 +.70 78.70 26 1985 ---- 77.70B 60.00A 60.00A 76.70 +.60 76.10 1990 ---- 75.20B 57.90A 57.90A 74.20 +.60 73.60 1 1995 ---- 72.70B 55.80A 55.80A 71.70 +.50 71.20 4 2000 ---- 70.30B 53.90A 53.90A 69.30 +.50 68.80 4 83 2005 ---- 67.90B 51.90A 51.90A 67.00 +.50 66.50 1 2010 61.10 65.70B 50.10A 65.70B 64.70 +.40 4 64.30 141 2015 ---- 63.40B 48.30A 48.30A 62.50 +.40 62.10 503 2020 58.20 61.30B 46.60A 61.10B 60.40 +.40 14 60.00 101 2025 ---- 59.20B 44.90A 44.90A 58.30 +.30 58.00 11 2030 ---- 57.20B 43.30A 43.30A 56.30 +.30 56.00 13 2035 52.30 55.20B 41.70A 51.80A 54.30 +.20 1 54.10 44 2040 ---- 53.30B 40.20A 40.20A 52.40 +.10 52.30 5 2045 ---- 51.50B 38.70A 38.70A 50.60 +.10 50.50 160 2050 ---- 49.70B 37.30A 37.30A 48.80 +.10 48.70 285 2055 ---- 48.00B 36.00A 36.00A 47.10 +.10 47.00 7 2060 44.40 46.30B 34.70A 46.30B 45.50 +.10 1 45.40 41 2065 ---- 44.70B 33.40A 33.40A 43.90 +.10 43.80 27 2070 ---- 43.20B 32.20A 32.20A 42.30 .00 42.30 249 2075 ---- 41.70B 31.00A 31.00A 40.80 -.10 40.90 9 2080 ---- 40.20B 29.90A 29.90A 39.40 .00 39.40 12 2085 ---- 38.80B 28.90A 28.90A 38.00 -.10 38.10 76 2090 ---- 37.50B 27.80A 27.80A 36.70 .00 36.70 2 2095 29.00 36.20B 26.90A 36.20B 35.40 -.10 9 35.50 23 2100 29.00 34.90B 25.90A 32.50A 34.20 .00 78 34.20 134 462 2105 ---- 33.70B 25.00A 25.00A 33.00 -.10 33.10 4 2110 ---- 32.50B 24.10A 24.10A 31.80 -.10 31.90 7 13 2115 26.00 31.40B 23.20A 31.40B 30.70 -.10 5 30.80 7 7 2120 ---- 30.30B 22.40A 22.40A 29.60 -.10 29.70 1 2125 ---- 29.20B 21.60A 21.60A 28.60 -.10 28.70 29 2130 ---- 28.20B 20.90A 20.90A 27.60 -.10 27.70 3 2135 ---- 27.20B 20.20A 20.20A 26.60 -.20 26.80 11 2140 ---- 26.30B 19.50A 19.50A 25.70 -.10 25.80 1 2145 20.00 25.40B 18.80A 25.40B 24.80 -.20 9 25.00 6 2150 ---- 24.50B 18.10A 18.10A 24.00 -.10 600 24.10 255 578 2155 ---- 23.70B 17.50A 17.50A 23.20 -.10 23.30 2 2160 ---- 22.80B 16.90A 16.90A 22.40 -.10 22.50 2 2165 16.00 22.10B 16.00 22.10B 21.60 -.10 5 21.70 45 2170 15.70 21.30B 15.70 21.30B 20.90 -.10 1 21.00 1 2175 ---- 20.60B 15.20A 15.20A 20.20 -.10 20.30 9 2180 ---- 19.90B 14.70A 14.70A 19.50 -.10 19.60 16 2185 ---- 19.20B 14.20A 14.20A 18.80 -.20 19.00 3 2190 ---- 18.60B 13.80A 13.80A 18.20 -.10 18.30 7 2195 ---- 18.00B 13.30A 13.30A 17.60 -.10 17.70 8 2200 ---- 17.40B 12.80A 12.80A 17.00 -.10 17.10 977 2205 ---- 16.70B 12.40A 12.40A 16.40 -.20 16.60 1 2210 ---- 16.20B 12.00A 12.00A 15.90 -.10 16.00 5 2215 ---- 15.60B 11.60A 11.60A 15.40 -.10 15.50 1 2220 11.80 15.10B 11.30A 11.30A 14.90 -.10 1 15.00 3 2225 ---- 14.70B 10.90A 10.90A 14.40 -.10 14.50 142 2230 ---- 14.10B 10.50A 10.50A 13.90 -.10 14.00 13 2235 ---- 13.70B 10.20A 10.20A 13.50 -.10 13.60 2240 ---- 13.20B 9.90A 9.90A 13.00 -.10 13.10 4 2245 ---- 12.80B 9.60A 9.60A 12.60 -.10 12.70 1 2250 ---- 12.40B 9.20A 9.20A 12.20 -.10 12.30 1029 2255 10.30 12.00B 9.00A 9.00A 11.80 -.10 1 11.90 16 2260 ---- 11.60B 8.70A 8.70A 11.40 -.10 11.50 49 2265 ---- ---- 8.40A 8.40A 11.10 -.10 11.20 6 2270 ---- ---- 8.20A 8.20A 10.70 -.10 10.80 2275 ---- 10.60B 7.90A 7.90A 10.40 -.10 10.50 81 2280 ---- ---- 7.70A 7.70A 10.10 -.10 10.20 1 2285 ---- ---- 7.40A 7.40A 9.70 -.10 9.80 2 2290 ---- ---- 7.20A 7.20A 9.40 -.10 9.50 1 2295 ---- ---- 7.00A 7.00A 9.20 .00 9.20 2300 7.50 9.00B 6.70A 8.90B 8.90 .00 19 8.90 926 2305 ---- ---- 6.60A 6.60A 8.60 -.10 8.70 2310 ---- ---- 6.40A 6.40A 8.30 -.10 8.40 1 2320 ---- ---- 6.00A 6.00A 7.80 -.10 1 7.90 1 2325 ---- ---- 5.80A 5.80A 7.60 -.10 1 7.70 2 2330 ---- ---- 5.60A 5.60A 7.40 .00 7.40 19 2340 ---- ---- 5.30A 5.30A 6.90 -.10 7.00 10 2350 ---- ---- 5.00A 5.00A 6.50 -.10 3 6.60 5 342 2360 ---- ---- 4.70A 4.70A 6.10 -.10 1 6.20 11 2370 ---- ---- 4.50A 4.50A 5.80 .00 5.80 8 2375 ---- ---- 4.30A 4.30A 5.60 -.10 5.70 89 2380 ---- ---- 4.20A 4.20A 5.50 .00 5.50 1 4 2390 ---- ---- 4.00A 4.00A 5.10 -.10 5.20 1 2 2400 3.90 4.90B 3.80A 4.90B 4.80 -.10 5 4.90 364 2410 ---- ---- 3.60A 3.60A 4.60 .00 4.60 2425 ---- ---- 3.30A 3.30A 4.20 .00 4.20 21 2450 2.90 3.70 2.90 3.60A 3.60 -.10 16 3.70 15 137 2475 ---- ---- 2.50A 2.50A 3.20 .00 3.20 30 85 2500 2.10 2.80B 2.10 2.80B 2.80 .00 1 2.80 15 190 2525 ---- ---- 1.90A 1.90A 2.40 .00 2.40 70 2550 1.80 2.10B 1.60 2.10B 2.10 .00 127 2.10 91 2575 1.60 1.80B 1.50A 1.50A 1.90 .00 64 1.90 113 2600 1.30 1.60B 1.30 1.60B 1.70 .00 5 1.70 176 98 2800 .60 .60 .60 .60 .70 .00 20 .70 125 OG DEC23 Gold Option CALL 900 ---- 1108.20B 1078.40A 1078.40A 1109.50 +2.00 1107.50 925 ---- 1083.20B 1053.40A 1053.40A 1084.50 +2.00 1082.50 950 ---- 1058.40B 1028.40A 1028.40A 1059.50 +2.00 1057.50 975 ---- 1033.30B 1003.40A 1003.40A 1034.50 +2.00 1032.50 1000 ---- 1008.20B 978.40A 978.40A 1009.50 +2.00 1007.50 1025 ---- 983.30B 953.40A 953.40A 984.50 +2.00 982.50 1050 ---- 958.30B 928.40A 928.40A 959.50 +2.00 957.50 1075 ---- 933.50B 903.40A 903.40A 934.50 +2.00 932.50 1080 ---- 928.30B 898.50A 898.50A 929.50 +2.00 927.50 1090 ---- 918.30B 888.50A 888.50A 919.50 +2.00 917.50 1100 ---- 908.40B 878.40A 878.40A 909.50 +2.00 907.50 1110 ---- 898.30B 868.50A 868.50A 899.50 +2.00 897.50 1120 ---- 888.30B 858.50A 858.50A 889.50 +2.00 887.50 1125 ---- 883.40B 853.40A 853.40A 884.50 +2.00 882.50 1130 ---- 878.30B 848.50A 848.50A 879.50 +2.00 877.50 1140 ---- 868.30B 838.50A 838.50A 869.50 +2.00 867.50 1150 ---- 858.60B 828.40A 828.40A 859.50 +2.00 857.50 1160 ---- 848.30B 818.50A 818.50A 849.50 +2.00 847.50 1170 ---- 838.30B 808.50A 808.50A 839.50 +2.00 837.50 1175 ---- 833.60B 803.40A 803.40A 834.50 +2.00 832.50 1180 ---- 828.30B 798.50A 798.50A 829.50 +2.00 827.50 1185 ---- 823.40B 793.50A 793.50A 824.50 +2.00 822.50 1190 ---- 818.40B 788.50A 788.50A 819.50 +2.00 817.50 1195 ---- 813.60B 783.50A 783.50A 814.50 +2.00 812.50 1200 ---- 808.70B 778.40A 778.40A 809.50 +2.00 807.50 1205 ---- 803.60B 773.50A 773.50A 804.50 +2.00 802.50 1210 ---- 798.40B 768.50A 768.50A 799.50 +2.00 797.50 1215 ---- 793.40B 763.50A 763.50A 794.50 +2.00 792.50 1220 ---- 788.40B 758.50A 758.50A 789.50 +2.00 787.50 1225 ---- 783.60B 753.40A 753.40A 784.50 +2.00 782.50 1230 ---- 778.40B 748.50A 748.50A 779.50 +2.00 777.50 1235 ---- 773.40B 743.50A 743.50A 774.50 +2.00 772.50 1240 ---- 768.40B 738.50A 738.50A 769.50 +2.00 767.50 1245 ---- 763.40B 733.50A 733.50A 764.50 +2.00 762.50 1250 ---- 758.80B 728.40A 728.40A 759.50 +2.00 757.50 1255 ---- 753.40B 723.50A 723.50A 754.50 +2.00 752.50 1260 ---- 748.40B 718.50A 718.50A 749.50 +2.00 747.50 1265 ---- 743.40B 713.50A 713.50A 744.50 +2.00 742.50 1270 ---- 738.60B 708.50A 708.50A 739.50 +2.00 737.50 1275 ---- 733.60B 703.40A 703.40A 734.50 +2.00 732.50 1280 ---- 728.60B 698.50A 698.50A 729.50 +2.00 727.50 1285 ---- 723.40B 693.50A 693.50A 724.50 +2.00 722.50 1290 ---- 718.40B 688.50A 688.50A 719.50 +2.00 717.50 1295 ---- 713.40B 683.50A 683.50A 714.50 +2.00 712.50 1300 ---- 708.80B 678.40A 678.40A 709.50 +2.00 707.50 1305 ---- 703.40B 673.50A 673.50A 704.50 +2.00 702.50 1310 ---- 698.70B 668.50A 668.50A 699.50 +2.00 697.50 1315 ---- 693.70B 663.50A 663.50A 694.50 +2.00 692.50 1320 ---- 688.70B 658.50A 658.50A 689.50 +2.00 687.50 1325 ---- 683.70B 653.40A 653.40A 684.50 +2.00 682.50 1330 ---- 678.70B 648.50A 648.50A 679.50 +2.00 677.50 1335 ---- 673.70B 643.50A 643.50A 674.50 +2.00 672.50 1340 ---- 668.70B 638.50A 638.50A 669.50 +2.00 667.50 1345 ---- 663.70B 633.50A 633.50A 664.50 +2.00 662.50 1350 ---- 659.00B 628.10A 628.10A 659.50 +2.00 657.50 1355 ---- 653.70B 623.50A 623.50A 654.50 +2.00 652.50 1360 ---- 648.70B 618.50A 618.50A 649.50 +2.00 647.50 1365 ---- 643.70B 613.50A 613.50A 644.50 +2.00 642.50 1370 ---- 638.70B 608.50A 608.50A 639.50 +2.00 637.50 1375 ---- 633.70B 603.40A 603.40A 634.50 +2.00 632.50 1380 ---- 628.70B 598.50A 598.50A 629.50 +2.00 627.50 1385 ---- 623.70B 593.50A 593.50A 624.50 +2.00 622.50 1390 ---- 618.70B 588.50A 588.50A 619.50 +2.00 617.50 1395 ---- 613.80B 583.50A 583.50A 614.50 +2.00 612.50 1400 ---- 609.00B 578.30A 578.30A 609.50 +2.00 607.50 1405 ---- 603.80B 573.50A 573.50A 604.50 +2.00 602.50 1410 ---- 598.70B 568.50A 568.50A 599.50 +2.00 597.50 1415 ---- 593.70B 563.50A 563.50A 594.50 +2.00 592.50 1420 ---- 588.70B 558.50A 558.50A 589.50 +2.00 587.50 1425 ---- 583.70B 553.40A 553.40A 584.50 +2.00 582.50 1430 ---- 578.70B 548.50A 548.50A 579.50 +2.00 577.50 1435 ---- 573.70B 543.50A 543.50A 574.50 +2.00 572.50 1440 ---- 568.70B 538.50A 538.50A 569.50 +2.00 567.50 1445 ---- 563.70B 533.50A 533.50A 564.50 +2.00 562.50 1450 ---- 559.20B 528.30A 528.30A 559.50 +2.00 557.50 1455 ---- 553.70B 523.50A 523.50A 554.50 +2.00 552.50 1460 ---- 548.70B 518.50A 518.50A 549.50 +2.00 547.50 1465 ---- 543.70B 513.50A 513.50A 544.50 +2.00 542.50 1470 ---- 538.70B 508.50A 508.50A 539.50 +2.00 537.50 1475 ---- 533.80B 503.40A 503.40A 534.50 +2.00 532.50 1480 ---- 528.70B 498.50A 498.50A 529.50 +2.00 527.50 1485 ---- 523.70B 493.50A 493.50A 524.50 +2.00 522.50 1490 ---- 518.70B 488.50A 488.50A 519.50 +2.00 517.50 1495 ---- 513.70B 483.50A 483.50A 514.50 +2.00 512.50 1500 ---- 509.30B 478.20A 478.20A 509.50 +2.00 507.50 1505 ---- 503.70B 473.50A 473.50A 504.50 +2.00 502.50 1510 ---- 498.70B 468.50A 468.50A 499.50 +2.00 497.50 1515 ---- 493.70B 463.50A 463.50A 494.50 +2.00 492.50 1520 ---- 488.70B 458.50A 458.50A 489.50 +2.00 487.50 1525 ---- 483.80B 453.40A 453.40A 484.50 +2.00 482.50 1530 ---- 478.70B 448.50A 448.50A 479.50 +2.00 477.50 1535 ---- 473.70B 443.50A 443.50A 474.50 +2.00 472.50 1540 ---- 468.70B 438.50A 438.50A 469.50 +2.00 467.50 1545 ---- 463.70B 433.40A 433.40A 464.50 +2.00 462.50 1550 ---- 459.30B 428.10A 428.10A 459.50 +2.00 457.50 1555 ---- 453.70B 423.40A 423.40A 454.50 +2.00 452.50 1560 ---- 448.70B 418.50A 418.50A 449.50 +2.00 447.50 1565 ---- 443.70B 413.40A 413.40A 444.50 +2.00 442.50 1570 ---- 438.70B 408.40A 408.40A 439.50 +2.00 437.50 1575 ---- 433.80B 403.40A 403.40A 434.50 +2.00 432.50 1580 ---- 428.70B 398.50A 398.50A 429.50 +2.00 427.50 1585 ---- 423.80B 393.50A 393.50A 424.50 +2.00 422.50 1590 ---- 418.80B 388.50A 388.50A 419.50 +2.00 417.50 1595 ---- 413.80B 383.50A 383.50A 414.50 +2.00 412.50 1600 ---- 409.50B 376.40A 376.40A 409.50 +2.00 407.50 95 1605 ---- 403.80B 373.50A 373.50A 404.50 +2.00 402.50 1610 ---- 398.80B 368.50A 368.50A 399.50 +2.00 397.50 1615 ---- 393.80B 363.60A 363.60A 394.50 +2.00 392.50 1620 ---- 388.80B 358.60A 358.60A 389.50 +2.00 387.50 1625 ---- 386.10B 351.60A 351.60A 384.50 +2.00 382.50 50 1630 ---- 378.90B 348.70A 348.70A 379.50 +2.00 377.50 1635 ---- 373.90B 343.80A 343.80A 374.50 +2.00 372.50 1640 ---- 369.00B 338.90A 338.90A 369.50 +2.00 367.50 1645 ---- 364.00B 334.00A 334.00A 364.60 +2.00 362.60 1650 ---- 361.30B 327.10A 327.10A 359.60 +2.00 35 357.60 100 1655 ---- 354.10B 324.20A 324.20A 354.60 +1.90 352.70 1660 ---- 349.30B 319.30A 319.30A 349.70 +2.00 347.70 1665 ---- 344.60B 314.40A 314.40A 344.80 +2.00 342.80 1670 ---- 339.70B 309.60A 309.60A 339.90 +2.00 337.90 1675 ---- 336.60B 302.80A 302.80A 335.00 +2.00 1 333.00 1 1680 ---- 329.90B 299.90A 299.90A 330.10 +2.00 328.10 1685 ---- 325.10B 295.10A 295.10A 325.20 +2.00 323.20 1690 ---- 320.20B 290.30A 290.30A 320.40 +2.10 318.30 1695 ---- 315.40B 285.50A 285.50A 315.50 +2.00 313.50 1700 ---- 312.30B 278.80A 278.80A 310.70 +2.00 308.70 974 1705 ---- 305.70B 276.00A 276.00A 305.80 +2.00 303.80 1710 ---- 300.90B 271.20A 271.20A 301.00 +2.00 299.00 1715 ---- 296.20B 266.50A 266.50A 296.20 +2.00 294.20 1720 ---- 291.40B 261.80A 261.80A 291.40 +2.00 289.40 1725 ---- 288.30B 255.30A 255.30A 286.70 +2.00 284.70 8 1730 ---- 281.90B 252.50A 252.50A 281.90 +2.00 279.90 1735 ---- 277.20B 247.80A 247.80A 277.20 +2.00 275.20 1 1740 ---- 272.60B 243.20A 243.20A 272.50 +2.00 270.50 1 1745 ---- 267.90B 238.60A 238.60A 267.80 +2.00 265.80 1750 ---- 264.70B 232.30A 232.30A 263.10 +2.00 261.10 551 1755 ---- 258.40B 227.90A 227.90A 258.40 +2.00 256.40 1760 ---- 253.90B 223.20A 223.20A 253.80 +2.00 251.80 1765 ---- 249.30B 218.70A 218.70A 249.20 +2.00 247.20 1770 ---- 244.60B 214.30A 214.30A 244.60 +2.00 242.60 1775 ---- 241.60B 209.80A 209.80A 240.00 +2.00 238.00 122 1780 ---- 235.70B 205.50A 205.50A 235.40 +1.90 233.50 1785 ---- 232.50B 201.10A 201.10A 231.00 +2.10 228.90 1 1790 ---- 228.00B 196.80A 196.80A 226.40 +1.90 224.50 1795 ---- 223.50B 192.50A 192.50A 221.90 +1.90 220.00 1800 ---- 219.10B 188.30A 188.30A 217.60 +2.00 14 215.60 5738 1805 ---- 214.60B 184.10A 184.10A 213.10 +1.90 211.20 1810 ---- 210.20B 179.90A 179.90A 208.70 +1.90 206.80 1815 ---- 205.90B 175.80A 175.80A 204.40 +1.90 202.50 1820 ---- 201.60B 171.70A 171.70A 200.10 +1.90 198.20 1825 ---- 197.30B 167.60A 167.60A 195.90 +2.00 193.90 1830 ---- 193.00B 163.70A 163.70A 191.60 +1.90 189.70 50 1835 ---- 188.80B 159.70A 159.70A 187.40 +1.90 185.50 1 1840 ---- 184.60B 155.80A 155.80A 183.20 +1.90 181.30 1 1845 ---- 180.50B 152.00A 152.00A 179.20 +2.00 177.20 1850 ---- 176.30B 148.10A 148.10A 175.00 +1.80 173.20 1754 1855 ---- 172.30B 144.40A 144.40A 171.10 +1.90 169.20 2 1860 ---- 168.30B 140.70A 140.70A 167.00 +1.80 165.20 75 1865 ---- 164.30B 137.10A 137.10A 163.10 +1.80 161.30 1870 ---- 160.40B 133.50A 133.50A 159.20 +1.80 157.40 100 1875 ---- 156.50B 130.00A 130.00A 155.30 +1.70 153.60 870 1880 ---- 152.70B 126.50A 126.50A 151.60 +1.80 149.80 130 1885 ---- 148.90B 123.10A 123.10A 147.80 +1.70 146.10 1890 ---- 145.20B 119.80A 119.80A 144.10 +1.70 142.40 1 2 1895 ---- 141.50B 116.50A 116.50A 140.50 +1.70 138.80 1900 122.60 137.90B 113.30A 137.90B 136.80 +1.60 3 135.20 1 1564 1905 ---- 134.40B 110.20A 110.20A 133.30 +1.60 131.70 10 1910 116.80 130.90B 107.10A 125.30A 129.90 +1.60 4 128.30 1 55 1915 ---- 127.40B 104.10A 104.10A 126.50 +1.60 124.90 1 1920 109.80 124.00B 101.10A 118.70A 123.10 +1.50 3 121.60 36 1925 ---- 120.70B 98.20A 98.20A 119.80 +1.50 14 118.30 535 1930 114.80 117.40B 95.30A 112.40A 116.60 +1.50 2 115.10 10 1935 ---- 114.20B 92.60A 92.60A 113.40 +1.40 112.00 3 7 1940 ---- 111.10B 89.80A 89.80A 110.30 +1.30 109.00 111 1945 ---- 108.20B 87.20A 87.20A 107.20 +1.20 106.00 286 1950 ---- 105.20B 84.70A 84.70A 104.20 +1.20 20 103.00 10094 1955 ---- 102.30B 82.10A 82.10A 101.30 +1.10 100.20 1 1960 ---- 99.40B 79.60A 79.60A 98.50 +1.20 48 97.30 3 11 1965 ---- 96.60B 77.20A 77.20A 95.70 +1.10 94.60 3 1970 ---- 93.80B 74.90A 74.90A 92.90 +1.00 91.90 188 1975 ---- 91.10B 72.60A 72.60A 90.20 +.90 35 89.30 1 293 1980 71.80 88.50B 70.40A 88.50B 87.70 +1.00 6 86.70 7 1985 70.50 86.00B 68.30A 86.00B 85.10 +.80 1 84.30 1990 71.40 83.50B 66.20A 83.50B 82.70 +.90 7 81.80 11 72 1995 79.30 81.10B 64.20A 81.00B 80.20 +.70 1 79.50 8 2000 70.50 78.70B 62.20A 74.60A 77.80 +.70 49 77.10 63 5784 2005 ---- 76.40B 60.20A 60.20A 75.50 +.60 74.90 215 2010 63.60 74.20B 58.40A 58.40A 73.30 +.60 136 72.70 1 31 2015 ---- 72.00B 56.50A 56.50A 71.10 +.50 44 70.60 2 656 2020 ---- 69.90B 54.80A 54.80A 69.00 +.50 68.50 100 2025 57.90 67.80B 53.10A 67.70B 66.90 +.40 193 66.50 50 1034 2030 ---- 65.80B 51.50A 51.50A 64.90 +.40 64.50 768 2035 ---- 63.90B 49.90A 49.90A 63.00 +.40 62.60 53 2040 ---- 62.00B 48.40A 48.40A 61.10 +.40 60.70 8 71 2045 ---- 60.10B 46.90A 46.90A 59.20 +.30 58.90 4 2050 48.00 58.30B 45.40A 58.30B 57.40 +.20 15 57.20 83 2834 2055 ---- 56.60B 44.00A 44.00A 55.70 +.20 55.50 44 2060 50.40 54.90B 42.70A 54.90B 54.00 +.20 1 53.80 33 281 2065 ---- 53.30B 41.40A 41.40A 52.40 +.20 33 52.20 2 2070 ---- 51.70B 40.10A 40.10A 50.80 +.20 50.60 67 2075 ---- 50.10B 38.80A 38.80A 49.30 +.20 27 49.10 538 2080 ---- 48.60B 37.70A 37.70A 47.80 +.10 47.70 184 2085 ---- 47.10B 36.50A 36.50A 46.30 +.10 20 46.20 1 45 2090 ---- 45.80B 35.40A 35.40A 44.90 .00 44.90 78 2095 ---- 44.40B 34.30A 34.30A 43.60 +.10 43.50 85 2100 33.70 43.00 33.20A 42.90B 42.30 +.10 22 42.20 64 13531 2105 ---- 41.70B 32.30A 32.30A 41.00 .00 41.00 28 2110 ---- 40.50B 31.30A 31.30A 39.80 .00 39.80 153 2115 33.00 39.30B 30.40A 39.30B 38.60 .00 8 38.60 12 2120 ---- 38.30B 29.50A 29.50A 37.40 .00 37.40 56 2125 30.00 37.10B 28.60A 37.10B 36.30 .00 8 36.30 608 2446 2130 ---- 36.00B 27.70A 27.70A 35.20 -.10 35.30 573 2135 ---- 34.90B 26.90A 26.90A 34.20 .00 34.20 33 2140 ---- 33.90B 26.10A 26.10A 33.20 .00 33.20 7 2145 27.00 32.90B 25.30A 32.90B 32.20 .00 2 32.20 12 2150 31.70 32.00 24.50A 29.90A 31.30 .00 80 31.30 1 4252 2155 ---- 31.00B 23.80A 23.80A 30.30 -.10 30.40 13 2160 25.50 30.10B 23.20A 23.20A 29.50 .00 2 29.50 23 2165 24.60 29.30B 22.50A 29.30B 28.60 -.10 2 28.70 29 2170 ---- 28.40B 21.90A 21.90A 27.80 .00 27.80 13 2175 ---- 27.60B 21.20A 21.20A 27.00 .00 27.00 1074 2180 22.00 26.80B 20.60A 26.80B 26.20 -.10 6 26.30 22 2185 ---- 26.10B 20.00A 20.00A 25.50 .00 25.50 13 34 2190 20.80 25.30B 19.50A 19.50A 24.70 -.10 4 24.80 6 2195 ---- 24.60B 18.90A 18.90A 24.00 -.10 24.10 18 2200 18.60 23.90B 18.40A 23.60B 23.30 -.10 66 23.40 5150 2205 ---- 23.20B 17.90A 17.90A 22.70 .00 22.70 6 2210 19.40 22.60B 17.40A 17.40A 22.00 -.10 1 22.10 7 2215 ---- 21.90B 16.90A 16.90A 21.40 -.10 21.50 3 2220 17.80 21.30B 16.40A 21.30B 20.80 -.10 2 20.90 13 2225 ---- 20.70B 16.00A 16.00A 20.30 .00 200 20.30 1655 2230 17.50 20.10B 15.50A 20.10B 19.70 .00 2 19.70 32 2235 17.20 19.60B 15.10A 19.60B 19.20 .00 1 19.20 2 2240 ---- 19.20B 14.70A 14.70A 18.60 -.10 18.70 5 2245 ---- 18.50B 14.30A 14.30A 18.10 -.10 18.20 1 2250 17.90 18.00B 13.90A 17.90 17.60 -.10 1 17.70 621 3983 2255 ---- 17.50B 13.60A 13.60A 17.20 .00 17.20 1 2260 ---- 17.10B 13.20A 13.20A 16.70 .00 16.70 123 2265 13.80 16.70B 12.80A 16.70B 16.30 .00 10 16.30 2 10 2270 ---- 16.10B 12.50A 12.50A 15.80 -.10 15.90 7 2275 ---- 15.70B 12.20A 12.20A 15.40 .00 27 15.40 1401 2280 12.90 15.30B 11.80A 11.80A 15.00 .00 8 15.00 8 2285 ---- 14.90B 11.50A 11.50A 14.60 .00 14.60 2290 ---- 14.40B 11.20A 11.20A 14.20 .00 14.20 2295 ---- 14.10B 10.90A 10.90A 13.80 -.10 13.90 8 2300 11.50 13.80 10.60A 12.90A 13.50 .00 80 13.50 8 5566 2305 ---- 13.30B 10.40A 10.40A 13.10 -.10 13.20 5 2310 ---- 13.00B 10.10A 10.10A 12.80 .00 12.80 2315 ---- 12.70B 9.90A 9.90A 12.50 .00 12.50 101 2320 ---- 12.40B 9.60A 9.60A 12.10 -.10 12.20 6 2325 ---- 12.00B 9.40A 9.40A 11.80 -.10 200 11.90 909 2330 10.00 11.70B 9.10A 9.10A 11.50 -.10 1 11.60 16 2335 ---- 11.40B 8.90A 8.90A 11.20 -.10 11.30 2340 ---- 11.10B 8.70A 8.70A 11.00 .00 11.00 7 2345 ---- 10.80B 8.50A 8.50A 10.70 .00 1 10.70 2350 10.40 10.60B 8.20A 10.40 10.40 .00 23 10.40 2 1269 2360 ---- 10.00B 7.90A 7.90A 9.90 .00 9.90 2370 ---- 9.60B 7.50A 7.50A 9.40 -.10 9.50 1 2375 9.00 9.30B 7.30A 9.10B 9.20 .00 17 9.20 1068 2380 ---- 9.10B 7.10A 7.10A 8.90 -.10 9.00 2 2390 ---- ---- 6.80A 6.80A 8.50 -.10 8.60 1 2400 8.10 8.20B 6.50A 8.10 8.10 .00 1 8.10 3 3807 2410 ---- ---- 6.20A 6.20A 7.70 -.10 7.80 2 2420 ---- ---- 5.90A 5.90A 7.30 -.10 7.40 4 2425 ---- 7.30B 5.80A 5.80A 7.20 .00 7.20 1325 2430 ---- ---- 5.60A 5.60A 7.00 .00 7.00 15 2440 ---- 6.80B 5.40A 5.40A 6.70 .00 6.70 11 2450 ---- ---- 5.10A 5.10A 6.30 -.10 6.40 904 2475 4.70 5.70B 4.50A 4.50A 5.60 -.10 3 5.70 19 2490 ---- ---- 4.20A 4.20A 5.20 -.10 5.30 166 2500 4.00 5.10 4.00 4.90A 5.00 .00 3 5.00 216 17626 2525 3.70 4.50B 3.60A 3.60A 4.50 .00 25 4.50 214 2550 3.30 4.00B 3.20A 3.20A 4.00 .00 10 4.00 8 2266 2575 3.00 3.60B 2.90 3.50B 3.60 .00 20 3.60 84 2600 ---- ---- 2.60A 2.60A 3.20 .00 3.20 76 3278 2625 ---- ---- 2.30A 2.30A 2.90 .00 2.90 621 2650 2.20 2.50B 2.10A 2.10A 2.60 .00 1 2.60 672 2700 1.90 2.10B 1.80A 2.10B 2.20 +.10 10 2.10 2 3960 2750 ---- ---- 1.50A 1.50A 1.80 +.10 1.70 943 2800 1.20 1.30B 1.20 1.30B 1.50 +.10 1 1.40 10 744 2900 ---- ---- .90A .90A 1.10 +.10 1.00 70 3000 .70 .70 .70 .70 .80 +.10 20 .70 144 11024 3100 .50 .50 .50 .50 .60 .00 20 .60 75 3200 ---- ---- ---- ---- .50 .00 .50 5630 3400 ---- ---- ---- ---- .30 -.10 .40 234 3600 ---- ---- ---- ---- .20 -.10 .30 190 3800 ---- ---- ---- ---- .20 -.10 .30 33 4000 ---- ---- ---- ---- .10 -.10 .20 78 1096 OG JAN24 Gold Option CALL 1250 ---- 777.50B 748.00A 748.00A 778.70 +2.20 776.50 1275 ---- 752.20B 723.00A 723.00A 753.70 +2.20 751.50 1300 ---- 727.60B 698.00A 698.00A 728.70 +2.20 726.50 1325 ---- 702.20B 673.00A 673.00A 703.70 +2.20 701.50 1350 ---- 677.80B 648.00A 648.00A 678.70 +2.20 676.50 1375 ---- 652.20B 623.00A 623.00A 653.70 +2.20 651.50 1400 ---- 628.00B 598.00A 598.00A 628.70 +2.20 626.50 1425 ---- 602.50B 573.00A 573.00A 603.70 +2.20 601.50 1430 ---- 597.20B 568.10A 568.10A 598.70 +2.20 596.50 1440 ---- 587.20B 558.10A 558.10A 588.70 +2.20 586.50 1450 ---- 578.00B 548.00A 548.00A 578.70 +2.20 576.50 1460 ---- 567.20B 538.10A 538.10A 568.70 +2.20 566.50 1470 ---- 557.30B 528.10A 528.10A 558.70 +2.20 556.50 1475 ---- 552.60B 523.00A 523.00A 553.70 +2.20 551.50 1480 ---- 547.20B 518.10A 518.10A 548.70 +2.20 546.50 1490 ---- 537.30B 508.10A 508.10A 538.70 +2.20 536.50 1500 ---- 528.20B 497.90A 497.90A 528.70 +2.20 526.50 1510 ---- 517.20B 488.10A 488.10A 518.70 +2.20 516.50 1520 ---- 507.30B 478.10A 478.10A 508.70 +2.20 506.50 1525 ---- 502.60B 473.00A 473.00A 503.70 +2.20 501.50 1530 ---- 497.30B 468.10A 468.10A 498.70 +2.20 496.50 1535 ---- 492.30B 463.10A 463.10A 493.70 +2.20 491.50 1540 ---- 487.30B 458.10A 458.10A 488.70 +2.20 486.50 1545 ---- 482.30B 453.10A 453.10A 483.70 +2.20 481.50 1550 ---- 478.30B 447.80A 447.80A 478.70 +2.20 476.50 1 1555 ---- 472.20B 443.10A 443.10A 473.70 +2.20 471.50 1560 ---- 467.30B 438.10A 438.10A 468.70 +2.20 466.50 1565 ---- 462.20B 433.10A 433.10A 463.70 +2.20 461.50 1570 ---- 457.30B 428.10A 428.10A 458.70 +2.20 456.50 1575 ---- 452.60B 423.00A 423.00A 453.70 +2.20 451.50 1580 ---- 447.50B 418.10A 418.10A 448.70 +2.20 446.50 1585 ---- 442.50B 413.10A 413.10A 443.70 +2.20 441.50 1590 ---- 437.50B 408.10A 408.10A 438.70 +2.20 436.50 1595 ---- 432.60B 403.10A 403.10A 433.70 +2.20 431.50 1600 ---- 428.40B 395.80A 395.80A 428.70 +2.20 426.50 1605 ---- 422.60B 393.20A 393.20A 423.70 +2.20 421.50 1610 ---- 417.60B 388.20A 388.20A 418.70 +2.20 416.50 1615 ---- 412.70B 383.30A 383.30A 413.70 +2.20 411.50 1620 ---- 407.70B 378.30A 378.30A 408.70 +2.20 406.50 1625 ---- 405.30B 371.00A 371.00A 403.70 +2.20 401.50 1630 ---- 397.80B 368.50A 368.50A 398.70 +2.20 396.50 1635 ---- 392.90B 363.60A 363.60A 393.70 +2.20 391.50 1640 ---- 387.70B 358.60A 358.60A 388.80 +2.20 386.60 1645 ---- 382.90B 353.70A 353.70A 383.80 +2.20 381.60 1650 ---- 380.50B 346.50A 346.50A 378.90 +2.20 376.70 6 1655 ---- 373.10B 344.00A 344.00A 373.90 +2.20 371.70 1660 ---- 368.20B 339.10A 339.10A 369.00 +2.20 366.80 1665 ---- 363.40B 334.30A 334.30A 364.10 +2.20 361.90 1670 ---- 358.30B 329.40A 329.40A 359.20 +2.20 357.00 1675 ---- 356.00B 322.30A 322.30A 354.30 +2.20 352.10 1680 ---- 348.70B 319.80A 319.80A 349.50 +2.30 347.20 1685 ---- 343.90B 315.00A 315.00A 344.60 +2.20 342.40 1690 ---- 338.90B 310.20A 310.20A 339.80 +2.30 337.50 1695 ---- 334.20B 305.50A 305.50A 334.90 +2.20 332.70 1700 ---- 331.80B 298.50A 298.50A 330.10 +2.20 327.90 21 1705 ---- 324.50B 296.00A 296.00A 325.30 +2.20 323.10 1710 ---- 319.80B 291.30A 291.30A 320.50 +2.20 318.30 1715 ---- 315.20B 286.60A 286.60A 315.80 +2.30 313.50 1720 ---- 310.30B 281.90A 281.90A 311.00 +2.20 308.80 1725 ---- 307.90B 275.10A 275.10A 306.30 +2.30 304.00 1730 ---- 300.80B 272.60A 272.60A 301.50 +2.20 299.30 1735 ---- 296.20B 267.90A 267.90A 296.80 +2.20 294.60 1740 ---- 291.60B 263.40A 263.40A 292.20 +2.30 289.90 1745 ---- 286.90B 258.80A 258.80A 287.50 +2.20 285.30 1750 ---- 284.40B 252.20A 252.20A 282.80 +2.20 280.60 4 1755 ---- 277.60B 247.70A 247.70A 278.20 +2.20 276.00 1760 ---- 273.10B 243.20A 243.20A 273.60 +2.20 271.40 1765 ---- 268.40B 238.70A 238.70A 269.00 +2.20 266.80 1770 ---- 263.90B 234.30A 234.30A 264.50 +2.30 262.20 1775 ---- 261.40B 229.90A 229.90A 259.90 +2.20 257.70 1780 ---- 256.90B 225.50A 225.50A 255.40 +2.20 253.20 1785 ---- 252.40B 221.20A 221.20A 250.90 +2.20 248.70 1790 ---- 247.90B 216.90A 216.90A 246.40 +2.20 244.20 1 1795 ---- 243.50B 212.60A 212.60A 242.00 +2.20 239.80 1800 ---- 239.00B 208.40A 208.40A 237.60 +2.30 1 235.30 19 1805 ---- 234.60B 204.20A 204.20A 233.20 +2.20 231.00 1810 ---- 230.30B 200.00A 200.00A 228.80 +2.20 226.60 1815 ---- 225.90B 195.90A 195.90A 224.50 +2.20 222.30 1820 ---- 221.60B 191.80A 191.80A 220.20 +2.20 218.00 1825 ---- 217.30B 187.70A 187.70A 216.00 +2.30 213.70 1830 ---- 213.10B 183.70A 183.70A 211.70 +2.20 209.50 1835 ---- 208.90B 179.70A 179.70A 207.50 +2.20 205.30 1840 ---- 204.70B 175.80A 175.80A 203.40 +2.20 201.20 1845 ---- 200.60B 171.90A 171.90A 199.30 +2.20 197.10 1850 ---- 196.50B 168.10A 168.10A 195.20 +2.20 193.00 2 1855 ---- 192.40B 164.30A 164.30A 191.20 +2.20 189.00 1860 ---- 188.40B 160.60A 160.60A 187.20 +2.20 185.00 1865 ---- 184.40B 156.90A 156.90A 183.20 +2.20 181.00 1870 ---- 180.40B 153.20A 153.20A 179.30 +2.20 177.10 1875 ---- 176.50B 149.70A 149.70A 175.40 +2.10 173.30 1 1880 ---- 172.70B 146.10A 146.10A 171.60 +2.10 169.50 1885 ---- 168.90B 142.60A 142.60A 167.80 +2.10 165.70 1890 ---- 165.10B 139.20A 139.20A 164.10 +2.10 162.00 1895 ---- 161.40B 135.80A 135.80A 160.40 +2.10 158.30 1900 ---- 157.70B 132.50A 132.50A 156.80 +2.10 154.70 8 1905 ---- 154.10B 129.30A 129.30A 153.20 +2.00 151.20 1910 ---- 150.60B 126.00A 126.00A 149.70 +2.00 147.70 1915 ---- 147.10B 122.90A 122.90A 146.20 +2.00 144.20 1920 ---- 143.60B 119.80A 119.80A 142.70 +1.80 140.90 1925 ---- 140.20B 116.80A 116.80A 139.40 +1.90 137.50 1930 ---- 136.80B 113.80A 113.80A 136.00 +1.70 134.30 1935 ---- 133.50B 110.90A 110.90A 132.80 +1.80 131.00 1940 ---- 130.30B 108.00A 108.00A 129.50 +1.60 127.90 1945 ---- 127.10B 105.20A 105.20A 126.40 +1.60 124.80 1950 ---- 124.00B 102.50A 102.50A 123.30 +1.60 121.70 417 1955 ---- 120.90B 99.80A 99.80A 120.20 +1.50 118.70 1960 ---- 117.90B 97.20A 97.20A 117.20 +1.40 115.80 1965 ---- 115.00B 94.60A 94.60A 114.30 +1.40 112.90 1970 ---- 112.10B 92.10A 92.10A 111.40 +1.30 110.10 1975 99.00 109.50B 89.70A 109.50B 108.60 +1.30 1 107.30 1 1980 ---- 106.50B 87.30A 87.30A 105.80 +1.20 104.60 3 1985 ---- 103.70B 84.90A 84.90A 103.10 +1.20 101.90 3 1990 ---- 101.10B 82.60A 82.60A 100.50 +1.20 99.30 1 1995 ---- 98.50B 80.40A 80.40A 97.90 +1.20 96.70 2000 ---- 96.20B 78.30A 78.30A 95.30 +1.00 50 94.30 469 2005 ---- 93.40B 76.10A 76.10A 92.90 +1.10 91.80 2010 ---- 91.00B 74.10A 74.10A 90.40 +1.00 89.40 2015 ---- 88.60B 72.10A 72.10A 88.10 +1.00 87.10 2020 ---- 86.30B 70.10A 70.10A 85.80 +1.00 84.80 3 2025 ---- 84.40B 68.20A 68.20A 83.50 +.90 82.60 14 2030 ---- 81.80B 66.40A 66.40A 81.30 +.80 80.50 2035 ---- 79.70B 64.60A 64.60A 79.20 +.90 78.30 86 2040 ---- 77.60B 62.80A 62.80A 77.10 +.80 76.30 2 2045 ---- 75.60B 61.10A 61.10A 75.00 +.70 74.30 2050 ---- 73.90B 59.30A 59.30A 73.00 +.70 72.30 72 3148 2055 ---- 71.60B 57.80A 57.80A 71.10 +.70 70.40 79 2060 ---- 69.70B 56.20A 56.20A 69.20 +.60 68.60 2065 ---- 67.90B 54.70A 54.70A 67.40 +.60 66.80 2070 ---- 66.50B 53.20A 53.20A 65.60 +.60 65.00 50 2075 ---- 64.70B 51.70A 51.70A 63.90 +.60 63.30 81 2080 ---- 62.80B 50.30A 50.30A 62.20 +.60 61.60 2 2085 ---- 61.20B 49.00A 49.00A 60.60 +.60 60.00 10 2090 ---- 59.60B 47.70A 47.70A 59.00 +.60 58.40 2095 ---- 58.00B 46.40A 46.40A 57.40 +.50 56.90 2100 55.90 56.70B 45.20A 56.70B 55.90 +.50 3 55.40 72 3017 2105 ---- 55.10B 44.00A 44.00A 54.40 +.40 54.00 11 2110 ---- 53.60B 42.80A 42.80A 53.00 +.40 52.60 1 2115 ---- 52.20B 41.70A 41.70A 51.60 +.40 51.20 40 2120 ---- 50.90B 40.60A 40.60A 50.20 +.40 49.80 460 2125 ---- 49.70B 39.50A 39.50A 48.90 +.40 30 48.50 1791 2130 ---- 48.20B 38.40A 38.40A 47.70 +.40 47.30 10 2135 ---- 47.00B 37.40A 37.40A 46.40 +.30 46.10 2140 ---- 45.80B 36.40A 36.40A 45.20 +.30 44.90 2145 ---- 44.60B 35.50A 35.50A 44.00 +.30 43.70 8 2150 43.00 43.60B 34.50A 43.60B 42.90 +.30 1 42.60 1223 2155 ---- 42.30B 33.70A 33.70A 41.80 +.30 41.50 2160 ---- 41.20B 32.80A 32.80A 40.70 +.30 40.40 2165 34.00 40.20B 31.90A 40.20B 39.60 +.20 2 39.40 1 2170 33.70 39.20B 31.10A 31.10A 38.60 +.30 2 38.30 2175 32.00 38.30B 30.30A 38.30B 37.60 +.20 51 37.40 210 206 2180 32.00 37.20B 29.50A 35.20A 36.60 +.20 8 36.40 7 2185 ---- 36.30B 28.80A 28.80A 35.70 +.20 35.50 2190 ---- 35.30B 28.00A 28.00A 34.80 +.20 34.60 1 2195 ---- 34.50B 27.30A 27.30A 33.90 +.20 33.70 4 2200 ---- 33.60B 26.60A 26.60A 33.00 +.10 32.90 3729 2205 ---- 32.80B 26.00A 26.00A 32.20 +.20 32.00 2210 ---- 31.90B 25.30A 25.30A 31.40 +.20 31.20 2 2215 ---- 31.10B 24.70A 24.70A 30.60 +.20 30.40 2220 ---- 30.40B 24.10A 24.10A 29.80 +.10 29.70 2225 24.00 29.60B 23.50A 29.60B 29.10 +.20 8 28.90 150 2230 ---- 28.90B 22.90A 22.90A 28.40 +.20 28.20 2 2235 ---- 28.20B 22.30A 22.30A 27.70 +.20 27.50 4 2240 ---- 27.50B 21.80A 21.80A 27.00 +.10 26.90 2245 ---- 26.80B 21.30A 21.30A 26.30 +.10 26.20 6 2250 ---- 26.20B 20.70A 20.70A 25.70 +.10 25.60 200 2336 2255 ---- 25.50B 20.20A 20.20A 25.00 +.10 24.90 2260 ---- 24.90B 19.80A 19.80A 24.40 +.10 24.30 12 2265 ---- 24.30B 19.30A 19.30A 23.80 +.10 23.70 2270 ---- 23.70B 18.80A 18.80A 23.20 .00 23.20 2275 ---- 23.10B 18.40A 18.40A 22.70 +.10 22.60 42 2280 ---- 22.60B 17.90A 17.90A 22.10 .00 22.10 7 2285 ---- 22.00B 17.50A 17.50A 21.60 +.10 21.50 2290 ---- 21.50B 17.10A 17.10A 21.10 +.10 21.00 1 2295 ---- 21.00B 16.70A 16.70A 20.60 +.10 20.50 2300 ---- 20.50B 16.30A 16.30A 20.10 +.10 20.00 933 2305 ---- 20.00B 15.90A 15.90A 19.60 .00 19.60 2310 ---- 19.50B 15.50A 15.50A 19.20 +.10 19.10 2315 ---- 19.10B 15.20A 15.20A 18.70 .00 18.70 2320 ---- 18.60B 14.80A 14.80A 18.30 +.10 18.20 2325 ---- 18.20B 14.50A 14.50A 17.80 .00 17.80 126 2330 ---- 17.80B 14.20A 14.20A 17.40 .00 17.40 2340 ---- 17.00B 13.60A 13.60A 16.60 .00 16.60 2350 13.80 16.20B 13.00 16.20B 15.90 .00 4 15.90 362 2360 ---- 15.40B 12.40A 12.40A 15.20 +.10 15.10 1 2370 ---- 14.80B 11.90A 11.90A 14.50 .00 14.50 2375 ---- 14.40B 11.60A 11.60A 14.20 +.10 14.10 160 2380 ---- 14.10B 11.40A 11.40A 13.90 +.10 13.80 2390 ---- 13.50B 10.90A 10.90A 13.30 +.10 13.20 2400 ---- 13.00B 10.40A 10.40A 12.70 +.10 12.60 26 1259 2410 ---- 12.30B 10.00A 10.00A 12.10 .00 12.10 2 2420 ---- 11.80B 9.60A 9.60A 11.60 .00 11.60 2425 ---- 11.50B 9.40A 9.40A 11.40 +.10 11.30 26 2430 ---- 11.30B 9.20A 9.20A 11.10 .00 11.10 1 2450 ---- 10.40B 8.40A 8.40A 10.20 .00 10.20 270 2475 ---- 9.30B 7.60A 7.60A 9.20 +.10 9.10 25 2500 ---- 8.40B 6.90A 6.90A 8.30 +.10 5 8.20 311 2525 ---- 7.50B 6.30A 6.30A 7.50 +.10 7.40 144 2550 ---- 6.80B 5.70A 5.70A 6.80 +.10 6.70 39 2575 ---- 6.20B 5.10A 5.10A 6.10 .00 6.10 2600 ---- 5.60B 4.70A 4.70A 5.60 +.10 5.50 2 331 2625 ---- 5.10B 4.20A 4.20A 5.10 +.10 5.00 34 2700 ---- ---- 3.20A 3.20A 3.90 +.10 3.80 225 3000 1.20 1.40 1.20 1.40 1.60 +.10 2 1.50 145 3500 ---- ---- ---- ---- .60 .00 .60 2 4000 ---- ---- ---- ---- .30 .00 .30 14 OG FEB24 Gold Option CALL 1250 ---- 777.00B 748.20A 748.20A 778.70 +2.20 776.50 1275 ---- 752.00B 723.20A 723.20A 753.70 +2.20 751.50 1300 ---- 727.10B 698.20A 698.20A 728.70 +2.20 726.50 1325 ---- 702.10B 673.20A 673.20A 703.70 +2.20 701.50 1350 ---- 677.20B 648.20A 648.20A 678.70 +2.20 676.50 1375 ---- 652.00B 623.20A 623.20A 653.70 +2.20 651.50 1400 ---- 627.40B 598.20A 598.20A 628.70 +2.20 626.50 1425 ---- 602.10B 573.20A 573.20A 603.70 +2.20 601.50 1430 ---- 597.00B 568.30A 568.30A 598.70 +2.20 596.50 1440 ---- 587.10B 558.30A 558.30A 588.70 +2.20 586.50 1450 ---- 577.50B 548.20A 548.20A 578.70 +2.20 576.50 1460 ---- 567.10B 538.30A 538.30A 568.70 +2.20 566.50 1470 ---- 557.10B 528.30A 528.30A 558.70 +2.20 556.50 1475 ---- 552.10B 523.20A 523.20A 553.70 +2.20 551.50 1480 ---- 547.10B 518.30A 518.30A 548.70 +2.20 546.50 1490 ---- 537.10B 508.30A 508.30A 538.70 +2.20 536.50 1500 ---- 527.70B 498.20A 498.20A 528.70 +2.20 526.50 1510 ---- 517.10B 488.30A 488.30A 518.70 +2.20 516.50 1520 ---- 507.20B 478.30A 478.30A 508.70 +2.20 506.50 1525 ---- 502.20B 473.20A 473.20A 503.70 +2.20 501.50 1530 ---- 497.20B 468.30A 468.30A 498.70 +2.20 496.50 1535 ---- 492.20B 463.30A 463.30A 493.70 +2.20 491.50 1540 ---- 487.20B 458.30A 458.30A 488.70 +2.20 486.50 1545 ---- 482.20B 453.30A 453.30A 483.70 +2.20 481.50 1550 ---- 477.80B 448.20A 448.20A 478.70 +2.20 476.50 1555 ---- 472.20B 443.30A 443.30A 473.70 +2.20 471.50 1560 ---- 467.20B 438.30A 438.30A 468.70 +2.20 466.50 1565 ---- 462.20B 433.30A 433.30A 463.70 +2.20 461.50 1570 ---- 457.20B 428.30A 428.30A 458.70 +2.20 456.50 1575 ---- 452.20B 420.70A 420.70A 453.70 +2.20 451.50 1580 ---- 447.20B 418.40A 418.40A 448.70 +2.20 446.50 1585 ---- 442.20B 413.40A 413.40A 443.70 +2.20 441.50 1590 ---- 437.20B 408.40A 408.40A 438.70 +2.20 436.50 1595 ---- 432.20B 403.40A 403.40A 433.70 +2.20 431.50 1600 ---- 430.30B 395.90A 395.90A 428.70 +2.20 426.50 1605 ---- 422.20B 393.60A 393.60A 423.70 +2.20 421.50 1610 ---- 417.30B 388.70A 388.70A 418.70 +2.20 416.50 1615 ---- 412.40B 383.70A 383.70A 413.70 +2.20 411.50 1620 ---- 407.40B 378.80A 378.80A 408.80 +2.20 406.60 1625 ---- 405.50B 371.40A 371.40A 403.80 +2.20 401.60 1630 ---- 397.50B 369.10A 369.10A 398.80 +2.20 396.60 1635 ---- 392.60B 364.20A 364.20A 393.90 +2.20 391.70 1640 ---- 387.70B 359.30A 359.30A 389.00 +2.20 386.80 1645 ---- 382.80B 354.50A 354.50A 384.10 +2.20 381.90 1650 ---- 380.90B 347.20A 347.20A 379.20 +2.20 377.00 3 1655 ---- 373.20B 344.70A 344.70A 374.30 +2.20 372.10 1660 ---- 368.20B 339.90A 339.90A 369.40 +2.20 367.20 1665 ---- 363.40B 335.10A 335.10A 364.60 +2.20 362.40 1670 ---- 358.60B 330.40A 330.40A 359.70 +2.20 357.50 1675 ---- 356.60B 323.30A 323.30A 354.90 +2.20 352.70 1680 ---- 349.00B 320.80A 320.80A 350.10 +2.20 347.90 1685 ---- 344.40B 316.10A 316.10A 345.30 +2.20 343.10 1690 ---- 339.60B 311.40A 311.40A 340.50 +2.20 338.30 1695 ---- 334.80B 306.70A 306.70A 335.80 +2.30 333.50 1700 ---- 332.70B 299.70A 299.70A 331.00 +2.20 328.80 17 1705 ---- 325.40B 297.40A 297.40A 326.30 +2.30 324.00 1710 ---- 320.60B 292.70A 292.70A 321.60 +2.30 319.30 1 1715 ---- 315.90B 288.10A 288.10A 316.90 +2.30 314.60 1720 ---- 311.20B 283.60A 283.60A 312.20 +2.30 309.90 1725 ---- 309.20B 276.80A 276.80A 307.50 +2.20 305.30 1730 ---- 301.80B 274.40A 274.40A 302.90 +2.30 300.60 1735 ---- 297.10B 268.00A 268.00A 298.30 +2.30 296.00 1740 ---- 292.50B 263.20A 263.20A 293.70 +2.30 291.40 1745 ---- 288.00B 258.80A 258.80A 289.10 +2.30 286.80 1750 ---- 286.10B 254.30A 254.30A 284.50 +2.30 282.20 1755 ---- 278.90B 249.90A 249.90A 280.00 +2.30 277.70 1760 ---- 275.30B 245.50A 245.50A 275.50 +2.30 273.20 1765 ---- 272.50B 241.20A 241.20A 271.00 +2.30 268.70 1770 ---- 268.10B 236.90A 236.90A 266.50 +2.30 264.20 1775 ---- 263.60B 232.60A 232.60A 262.10 +2.30 259.80 1780 ---- 259.20B 228.30A 228.30A 257.70 +2.30 255.40 1785 ---- 254.80B 224.10A 224.10A 253.30 +2.30 251.00 1790 ---- 250.40B 219.90A 219.90A 249.00 +2.40 246.60 1795 ---- 246.00B 215.70A 215.70A 244.60 +2.30 242.30 1800 ---- 241.70B 211.60A 211.60A 240.30 +2.30 238.00 1 1805 ---- 237.40B 207.50A 207.50A 236.10 +2.40 233.70 1810 ---- 233.10B 203.40A 203.40A 231.80 +2.30 229.50 1815 ---- 228.90B 199.40A 199.40A 227.60 +2.40 225.20 1820 ---- 224.70B 195.40A 195.40A 223.40 +2.30 221.10 1825 ---- 220.50B 191.50A 191.50A 219.30 +2.40 216.90 1 1830 ---- 216.40B 187.60A 187.60A 215.20 +2.40 212.80 1835 ---- 212.30B 183.70A 183.70A 211.10 +2.30 208.80 1840 ---- 208.30B 179.90A 179.90A 207.00 +2.30 204.70 1845 ---- 204.20B 176.20A 176.20A 203.00 +2.30 200.70 1850 ---- 200.20B 172.50A 172.50A 199.10 +2.30 196.80 12 1855 ---- 196.30B 168.80A 168.80A 195.10 +2.20 192.90 1860 ---- 192.40B 165.20A 165.20A 191.20 +2.20 189.00 1865 ---- 188.50B 161.60A 161.60A 187.40 +2.20 185.20 1870 ---- 184.70B 158.10A 158.10A 183.60 +2.20 181.40 1875 ---- 180.90B 154.60A 154.60A 179.80 +2.10 177.70 1880 ---- 177.20B 151.20A 151.20A 176.10 +2.10 174.00 1885 ---- 173.50B 147.80A 147.80A 172.40 +2.10 170.30 1890 ---- 169.90B 144.50A 144.50A 168.80 +2.10 166.70 1895 ---- 166.30B 141.20A 141.20A 165.20 +2.00 163.20 1900 ---- 162.70B 138.00A 138.00A 161.70 +2.00 159.70 262 1905 ---- 159.20B 134.90A 134.90A 158.20 +1.90 156.30 6 1910 ---- 155.80B 131.80A 131.80A 154.80 +1.90 152.90 1915 ---- 152.40B 128.70A 128.70A 151.40 +1.90 149.50 1920 ---- 149.00B 125.70A 125.70A 148.10 +1.80 146.30 1925 ---- 145.70B 122.70A 122.70A 144.80 +1.80 143.00 500 1930 ---- 142.50B 119.90A 119.90A 141.60 +1.70 139.90 1935 ---- 139.30B 117.00A 117.00A 138.40 +1.70 136.70 1940 ---- 136.20B 114.30A 114.30A 135.30 +1.70 133.60 10 1945 ---- 133.10B 111.50A 111.50A 132.20 +1.60 130.60 1950 ---- 130.10B 108.90A 108.90A 129.20 +1.50 127.70 1955 ---- 127.20B 106.30A 106.30A 126.30 +1.60 124.70 12 1960 ---- 124.30B 103.70A 103.70A 123.40 +1.50 121.90 1965 ---- 121.40B 101.20A 101.20A 120.50 +1.40 119.10 1970 ---- 118.60B 98.70A 98.70A 117.80 +1.50 116.30 1975 ---- 115.90B 96.40A 96.40A 115.00 +1.40 113.60 1 1980 ---- 113.20B 94.00A 94.00A 112.30 +1.40 110.90 1985 ---- 110.50B 91.70A 91.70A 109.70 +1.40 108.30 24 1990 ---- 107.90B 89.50A 89.50A 107.10 +1.30 105.80 1995 ---- 105.40B 87.30A 87.30A 104.60 +1.30 103.30 2000 ---- 102.90B 85.10A 85.10A 102.20 +1.40 100.80 453 2005 ---- 100.50B 83.10A 83.10A 99.80 +1.30 98.50 2010 ---- 97.90B 81.00A 81.00A 97.40 +1.30 96.10 2015 ---- 95.80B 79.00A 79.00A 95.10 +1.30 93.80 2020 ---- 93.50B 77.10A 77.10A 92.80 +1.20 11 91.60 137 2025 ---- 91.30B 75.20A 75.20A 90.60 +1.20 50 89.40 72 2030 ---- 89.00B 73.40A 73.40A 88.40 +1.10 87.30 2035 ---- 86.80B 71.60A 71.60A 86.30 +1.10 85.20 2040 ---- 84.80B 69.80A 69.80A 84.30 +1.10 83.20 38 2045 ---- 82.90B 68.10A 68.10A 82.30 +1.10 81.20 2050 ---- 80.90B 66.40A 66.40A 80.30 +1.10 79.20 509 2055 ---- 79.00B 64.80A 64.80A 78.40 +1.00 77.40 127 2060 ---- 77.10B 63.20A 63.20A 76.50 +1.00 75.50 11 2065 ---- 75.30B 61.70A 61.70A 74.70 +1.00 73.70 161 2070 ---- 73.30B 60.20A 60.20A 72.90 +.90 11 72.00 1 2075 ---- 71.80B 58.70A 58.70A 71.10 +.90 324 70.20 100 2080 ---- 69.80B 57.30A 57.30A 69.40 +.80 68.60 2 2085 ---- 68.20B 55.90A 55.90A 67.80 +.80 67.00 2090 ---- 66.50B 54.50A 54.50A 66.10 +.70 65.40 2095 ---- 65.00B 53.20A 53.20A 64.50 +.70 63.80 2 2100 ---- 63.70B 51.90A 51.90A 63.00 +.70 62.30 1259 2105 ---- 62.20B 50.70A 50.70A 61.50 +.70 60.80 270 2110 ---- 60.50B 49.50A 49.50A 60.00 +.60 59.40 2 2115 ---- 59.00B 48.30A 48.30A 58.60 +.60 58.00 2120 ---- 58.00B 47.10A 47.10A 57.20 +.60 56.60 300 2125 ---- 56.60B 46.00A 46.00A 55.90 +.60 55.30 256 2130 ---- 55.00B 44.90A 44.90A 54.50 +.50 54.00 5 2135 ---- 53.70B 43.80A 43.80A 53.20 +.40 52.80 2140 ---- 52.50B 42.80A 42.80A 52.00 +.50 51.50 2145 ---- 51.20B 41.80A 41.80A 50.80 +.50 50.30 2150 ---- 50.30B 40.80A 40.80A 49.60 +.50 49.10 1396 2155 ---- 48.90B 39.80A 39.80A 48.40 +.40 48.00 2160 ---- 47.80B 38.90A 38.90A 47.30 +.40 46.90 1 2165 ---- 46.70B 38.00A 38.00A 46.20 +.40 45.80 2170 ---- 45.50B 37.10A 37.10A 45.10 +.40 44.70 2175 ---- 44.80B 36.30A 36.30A 44.00 +.30 405 43.70 30 2180 ---- 43.50B 35.40A 35.40A 43.00 +.30 42.70 2185 ---- 42.60B 34.60A 34.60A 42.00 +.30 41.70 2190 ---- 41.60B 33.80A 33.80A 41.00 +.20 40.80 2195 ---- 40.70B 33.00A 33.00A 40.10 +.30 39.80 2200 ---- 39.90B 32.30A 32.30A 39.20 +.30 38.90 1622 2205 ---- 38.90B 31.60A 31.60A 38.30 +.30 38.00 2210 ---- 38.00B 30.80A 30.80A 37.40 +.20 37.20 200 2215 ---- 37.10B 30.10A 30.10A 36.60 +.30 36.30 2220 ---- 36.30B 29.50A 29.50A 35.70 +.20 35.50 2225 ---- 35.60B 28.80A 28.80A 34.90 +.20 34.70 30 2230 ---- 34.70B 28.20A 28.20A 34.10 +.20 33.90 2235 ---- 33.90B 27.50A 27.50A 33.40 +.20 33.20 2240 ---- 33.20B 26.90A 26.90A 32.60 +.20 32.40 2245 ---- 32.50B 26.30A 26.30A 31.90 +.20 31.70 2250 27.70 32.00 25.80A 31.50B 31.20 +.20 32 31.00 6 1795 2255 ---- 31.10B 25.20A 25.20A 30.50 +.20 30.30 2260 ---- 30.40B 24.60A 24.60A 29.80 +.20 29.60 2265 ---- 29.70B 24.10A 24.10A 29.20 +.20 29.00 2270 ---- 29.10B 23.60A 23.60A 28.50 +.10 28.40 2275 ---- 28.50B 23.10A 23.10A 27.90 +.20 27.70 50 2280 ---- 27.80B 22.60A 22.60A 27.30 +.20 27.10 2285 ---- 27.20B 22.10A 22.10A 26.70 +.10 26.60 2290 ---- 26.60B 21.60A 21.60A 26.20 +.20 26.00 2295 ---- 26.10B 21.20A 21.20A 25.60 +.20 25.40 2300 25.20 25.50B 20.80A 25.30 25.00 +.10 7 24.90 33 1462 2305 ---- 25.00B 20.30A 20.30A 24.50 +.10 24.40 2310 ---- 24.40B 19.90A 19.90A 24.00 +.20 23.80 174 2315 ---- 23.90B 19.50A 19.50A 23.50 +.20 23.30 2320 ---- 23.40B 19.10A 19.10A 23.00 +.20 22.80 2325 ---- 22.90B 18.70A 18.70A 22.50 +.10 22.40 674 2330 ---- 22.50B 18.30A 18.30A 22.00 +.10 21.90 2340 ---- 21.50B 17.60A 17.60A 21.10 +.10 21.00 2350 ---- 20.70B 16.90A 16.90A 20.30 +.20 20.10 917 2360 ---- 19.80B 16.20A 16.20A 19.50 +.20 19.30 2370 ---- 19.00B 15.60A 15.60A 18.70 +.10 18.60 2375 ---- 18.60B 15.30A 15.30A 18.30 +.10 18.20 89 2380 ---- 18.20B 15.00A 15.00A 17.90 +.10 17.80 2390 ---- 17.50B 14.40A 14.40A 17.20 +.10 17.10 2400 ---- 16.80B 13.90A 13.90A 16.50 +.10 16.40 2897 2410 ---- 16.10B 13.30A 13.30A 15.90 +.10 15.80 2420 ---- 15.50B 12.80A 12.80A 15.30 +.10 15.20 2425 ---- 15.20B 12.60A 12.60A 15.00 +.10 14.90 7 2430 ---- 14.90B 12.40A 12.40A 14.70 +.10 14.60 2450 ---- 13.80B 11.50A 11.50A 13.60 +.10 13.50 202 2475 12.30 12.50B 10.50A 12.30 12.30 .00 3 12.30 2500 9.60 11.40B 9.50A 9.50A 11.20 .00 1 11.20 11 1501 2525 ---- 10.40B 8.70A 8.70A 10.20 .00 10.20 2 2550 9.00 9.50B 8.00A 9.40B 9.30 -.10 18 9.40 1 2575 ---- 8.70B 7.30A 7.30A 8.50 -.10 8.60 2600 ---- 8.00B 6.70A 6.70A 7.80 -.10 8 7.90 105 2625 ---- 7.40B 6.10A 6.10A 7.20 .00 7.20 2700 5.70 5.80B 4.80A 5.60 5.60 .00 80 5.60 623 2800 4.20 4.20 3.50A 4.10A 4.10 .00 5 4.10 692 3000 ---- ---- 2.00A 2.00A 2.30 .00 2.30 518 3500 ---- ---- ---- ---- .80 .00 .80 3 4000 ---- ---- ---- ---- .40 -.10 .50 8 OG MAR24 Gold Option CALL 1250 ---- ---- 768.20A 768.20A 797.10 +2.30 794.80 1275 ---- ---- 745.30A 745.30A 772.10 +2.30 769.80 1300 ---- ---- 718.10A 718.10A 747.10 +2.30 744.80 1325 ---- ---- 695.10A 695.10A 722.10 +2.30 719.80 1350 ---- ---- 668.00A 668.00A 697.10 +2.30 694.80 1375 ---- ---- 644.90A 644.90A 672.10 +2.30 669.80 1400 ---- 645.00B 617.90A 617.90A 647.10 +2.30 644.80 1425 ---- ---- 594.80A 594.80A 622.10 +2.30 619.80 1440 ---- ---- 579.70A 579.70A 607.10 +2.30 604.80 1450 ---- 595.10B 567.70A 567.70A 597.10 +2.30 594.80 1460 ---- ---- 559.60A 559.60A 587.10 +2.30 584.80 1470 ---- ---- 549.60A 549.60A 577.10 +2.30 574.80 1475 ---- ---- 544.60A 544.60A 572.10 +2.30 569.80 1480 ---- ---- 539.60A 539.60A 567.10 +2.30 564.80 1490 ---- ---- 529.50A 529.50A 557.10 +2.30 554.80 1500 ---- 545.30B 517.60A 517.60A 547.10 +2.30 544.80 1510 ---- ---- 509.40A 509.40A 537.10 +2.30 534.80 1520 ---- ---- 499.40A 499.40A 527.10 +2.30 524.80 1525 ---- ---- 494.40A 494.40A 522.10 +2.30 519.80 1530 ---- ---- 489.40A 489.40A 517.10 +2.30 514.80 1540 ---- ---- 479.30A 479.30A 507.10 +2.30 504.80 1545 ---- ---- 474.30A 474.30A 502.10 +2.30 499.80 1550 ---- 495.40B 467.50A 467.50A 497.10 +2.30 494.80 1555 ---- ---- 464.30A 464.30A 492.10 +2.30 489.80 1560 ---- ---- 459.10A 459.10A 487.10 +2.30 484.80 1565 ---- ---- 454.20A 454.20A 482.10 +2.30 479.80 1570 ---- ---- 449.20A 449.20A 477.10 +2.30 474.80 1575 ---- ---- 439.50A 439.50A 472.10 +2.30 469.80 1580 ---- ---- 439.20A 439.20A 467.10 +2.30 464.80 1585 ---- ---- 434.30A 434.30A 462.10 +2.30 459.80 1590 ---- ---- 429.30A 429.30A 457.10 +2.30 454.80 1595 ---- ---- 424.30A 424.30A 452.10 +2.30 449.80 1600 ---- 448.70B 414.80A 414.80A 447.10 +2.30 444.80 1605 ---- ---- 414.40A 414.40A 442.10 +2.30 439.80 1610 ---- ---- 409.50A 409.50A 437.10 +2.30 434.80 1615 ---- ---- 404.60A 404.60A 432.20 +2.30 429.90 1620 ---- ---- 399.70A 399.70A 427.20 +2.30 424.90 1625 ---- 423.90B 390.40A 390.40A 422.30 +2.30 420.00 12 1630 ---- ---- 389.90A 389.90A 417.40 +2.30 415.10 1635 ---- ---- 385.00A 385.00A 412.50 +2.40 410.10 1640 ---- ---- 380.20A 380.20A 407.60 +2.40 405.20 1645 ---- ---- 375.30A 375.30A 402.70 +2.30 400.40 1650 ---- 399.50B 366.30A 366.30A 397.80 +2.30 395.50 10 1655 ---- ---- 365.70A 365.70A 393.00 +2.40 390.60 1660 ---- ---- 360.90A 360.90A 388.10 +2.30 385.80 1665 ---- ---- 356.10A 356.10A 383.30 +2.30 381.00 1670 ---- ---- 351.40A 351.40A 378.50 +2.40 376.10 1675 ---- 375.40B 342.50A 342.50A 373.70 +2.40 371.30 1680 ---- ---- 341.90A 341.90A 368.90 +2.30 366.60 1685 ---- ---- 337.20A 337.20A 364.20 +2.40 361.80 1690 ---- ---- 332.50A 332.50A 359.40 +2.40 357.00 1695 ---- ---- 327.80A 327.80A 354.70 +2.40 352.30 1700 ---- 351.60B 319.10A 319.10A 350.00 +2.40 347.60 7 1705 ---- ---- 318.50A 318.50A 345.30 +2.40 342.90 1710 ---- ---- 313.90A 313.90A 340.60 +2.40 338.20 1715 ---- ---- 309.30A 309.30A 335.90 +2.40 333.50 1720 ---- ---- 304.70A 304.70A 331.20 +2.40 328.80 1725 ---- 328.20B 296.20A 296.20A 326.60 +2.40 324.20 1730 ---- ---- 295.60A 295.60A 322.00 +2.40 319.60 1735 ---- ---- 287.20A 287.20A 317.40 +2.40 315.00 1740 ---- 310.50B 282.80A 282.80A 312.80 +2.40 310.40 1745 ---- 305.90B 278.30A 278.30A 308.30 +2.50 305.80 1750 ---- 305.20B 273.90A 273.90A 303.70 +2.40 301.30 1755 ---- 299.00B 269.50A 269.50A 299.20 +2.40 296.80 1760 ---- 296.20B 265.10A 265.10A 294.70 +2.40 292.30 1765 ---- 291.70B 260.80A 260.80A 290.30 +2.50 287.80 1770 ---- 287.30B 256.50A 256.50A 285.80 +2.40 283.40 1775 ---- 282.80B 252.20A 252.20A 281.40 +2.40 279.00 1780 ---- 278.40B 247.90A 247.90A 277.00 +2.40 274.60 1785 ---- 274.00B 243.70A 243.70A 272.60 +2.40 270.20 1790 ---- 269.70B 239.50A 239.50A 268.30 +2.40 265.90 1795 ---- 265.30B 235.30A 235.30A 263.90 +2.40 261.50 1800 ---- 261.00B 231.20A 231.20A 259.70 +2.50 257.20 1805 ---- 256.70B 227.10A 227.10A 255.40 +2.40 253.00 1810 ---- 252.50B 223.00A 223.00A 251.10 +2.40 248.70 1815 ---- 248.30B 219.00A 219.00A 246.90 +2.40 244.50 1820 ---- 244.10B 215.00A 215.00A 242.80 +2.40 240.40 1825 ---- 239.90B 211.10A 211.10A 238.60 +2.40 236.20 1830 ---- 235.80B 207.20A 207.20A 234.50 +2.40 232.10 1835 ---- 231.70B 203.30A 203.30A 230.40 +2.40 228.00 1840 ---- 227.60B 199.50A 199.50A 226.40 +2.40 224.00 1845 ---- 223.60B 195.70A 195.70A 222.40 +2.40 220.00 1850 ---- 219.60B 191.90A 191.90A 218.40 +2.40 216.00 1855 ---- 215.60B 188.20A 188.20A 214.40 +2.30 212.10 1860 ---- 211.70B 184.50A 184.50A 210.50 +2.30 208.20 1865 ---- 207.80B 180.90A 180.90A 206.70 +2.40 204.30 1870 ---- 204.00B 177.30A 177.30A 202.80 +2.30 200.50 1875 ---- 200.20B 173.80A 173.80A 199.00 +2.30 196.70 1880 ---- 196.40B 170.30A 170.30A 195.30 +2.30 193.00 1885 ---- 192.70B 166.90A 166.90A 191.60 +2.30 189.30 1890 ---- 189.00B 163.50A 163.50A 187.90 +2.30 185.60 1895 ---- 185.40B 160.10A 160.10A 184.30 +2.30 182.00 1900 ---- 181.80B 156.80A 156.80A 180.70 +2.20 178.50 328 1905 ---- 178.20B 153.60A 153.60A 177.20 +2.20 175.00 1910 ---- 174.70B 150.40A 150.40A 173.70 +2.20 171.50 1915 ---- 171.30B 147.30A 147.30A 170.30 +2.20 168.10 1920 ---- 167.90B 144.20A 144.20A 166.90 +2.10 164.80 1925 ---- 164.50B 141.10A 141.10A 163.60 +2.10 161.50 2 1930 ---- 161.20B 138.10A 138.10A 160.30 +2.00 158.30 1935 ---- 157.90B 135.20A 135.20A 157.00 +1.90 155.10 1940 ---- 154.70B 132.30A 132.30A 153.80 +1.80 152.00 1945 ---- 151.50B 129.40A 129.40A 150.70 +1.80 148.90 1950 ---- 148.40B 126.60A 126.60A 147.60 +1.70 145.90 120 1955 ---- 145.40B 123.90A 123.90A 144.60 +1.70 142.90 1960 ---- 142.30B 121.20A 121.20A 141.60 +1.70 139.90 1965 ---- 139.40B 118.60A 118.60A 138.60 +1.60 137.00 1970 ---- 136.50B 116.00A 116.00A 135.70 +1.50 134.20 1975 117.40 133.70B 113.40A 133.70B 132.90 +1.50 1 131.40 1 1980 ---- 130.80B 110.90A 110.90A 130.10 +1.50 128.60 1985 ---- 128.00B 108.50A 108.50A 127.30 +1.40 125.90 1990 ---- 125.30B 106.10A 106.10A 124.60 +1.40 123.20 1995 ---- 122.60B 103.80A 103.80A 121.90 +1.30 120.60 2000 ---- 120.10B 101.50A 101.50A 119.30 +1.30 118.00 1 2005 ---- 117.40B 99.20A 99.20A 116.80 +1.30 115.50 2010 ---- 114.90B 97.00A 97.00A 114.30 +1.30 113.00 120 2015 ---- 112.50B 94.90A 94.90A 111.80 +1.20 110.60 2020 ---- 110.00B 92.80A 92.80A 109.40 +1.20 108.20 2025 93.40 107.80B 90.70A 107.80B 107.00 +1.10 22 105.90 2030 ---- 105.30B 88.70A 88.70A 104.70 +1.10 103.60 2035 ---- 103.10B 86.80A 86.80A 102.50 +1.20 101.30 2040 ---- 100.90B 84.90A 84.90A 100.30 +1.10 99.20 2045 ---- 98.70B 83.00A 83.00A 98.10 +1.10 97.00 2050 82.50 96.70B 81.10A 96.70B 96.00 +1.10 40 94.90 11 2055 ---- 94.50B 79.40A 79.40A 93.90 +1.10 92.80 61 2060 ---- 92.40B 77.60A 77.60A 91.90 +1.10 90.80 2065 ---- 90.40B 75.90A 75.90A 89.90 +1.00 88.90 2070 ---- 88.50B 74.20A 74.20A 88.00 +1.10 86.90 30 2075 73.70 86.80B 72.60A 86.80B 86.10 +1.00 19 85.10 6 2080 ---- 84.70B 71.00A 71.00A 84.20 +1.00 83.20 2085 ---- 82.90B 69.50A 69.50A 82.40 +1.00 81.40 2090 ---- 81.10B 67.90A 67.90A 80.60 +.90 79.70 2095 ---- 79.40B 66.50A 66.50A 78.90 +.90 78.00 2100 ---- 78.00B 65.00A 65.00A 77.20 +.90 30 76.30 725 2105 ---- 76.00B 63.60A 63.60A 75.60 +.90 74.70 2110 ---- 74.40B 62.20A 62.20A 74.00 +.90 73.10 2115 ---- 72.80B 60.90A 60.90A 72.40 +.90 71.50 2120 ---- 71.30B 59.60A 59.60A 70.90 +.90 70.00 2125 ---- 70.20B 58.30A 58.30A 69.40 +.90 68.50 169 2130 ---- 68.30B 57.00A 57.00A 67.90 +.90 67.00 2135 ---- 66.90B 55.80A 55.80A 66.40 +.80 65.60 2140 ---- 65.50B 54.60A 54.60A 65.00 +.80 64.20 2145 ---- 64.10B 53.50A 53.50A 63.70 +.80 62.90 2150 ---- 63.20B 52.30A 52.30A 62.30 +.80 61.50 3508 2155 ---- 61.50B 51.20A 51.20A 61.00 +.80 60.20 2160 ---- 60.20B 50.10A 50.10A 59.70 +.70 59.00 1 2165 ---- 58.90B 49.10A 49.10A 58.50 +.70 57.80 5 2170 ---- 57.70B 48.10A 48.10A 57.30 +.80 56.50 2175 ---- 56.90B 47.10A 47.10A 56.10 +.70 55.40 250 2180 ---- 55.40B 46.10A 46.10A 54.90 +.70 54.20 2185 ---- 54.20B 45.10A 45.10A 53.80 +.70 53.10 2190 ---- 53.10B 44.20A 44.20A 52.60 +.60 52.00 2195 ---- 52.00B 43.30A 43.30A 51.60 +.70 50.90 2200 ---- 51.30B 42.40A 42.40A 50.50 +.60 30 49.90 6524 2205 ---- 49.90B 41.50A 41.50A 49.40 +.60 48.80 2210 ---- 48.90B 40.70A 40.70A 48.40 +.60 47.80 2215 ---- 47.90B 39.80A 39.80A 47.40 +.50 46.90 2220 ---- 47.00B 39.00A 39.00A 46.50 +.60 45.90 2225 ---- 46.30B 38.20A 38.20A 45.50 +.50 45.00 7 2230 ---- 45.10B 37.40A 37.40A 44.60 +.50 44.10 2235 ---- 44.20B 36.70A 36.70A 43.70 +.50 43.20 2240 ---- 43.30B 35.90A 35.90A 42.80 +.50 42.30 2245 ---- 42.40B 35.20A 35.20A 41.90 +.40 41.50 2250 ---- 41.80B 34.50A 34.50A 41.10 +.50 40.60 5 2255 ---- 40.70B 33.80A 33.80A 40.20 +.40 39.80 2260 ---- 39.90B 33.20A 33.20A 39.40 +.40 39.00 1 2265 ---- 39.10B 32.50A 32.50A 38.70 +.50 38.20 2270 ---- 38.40B 31.90A 31.90A 37.90 +.40 37.50 1 2275 ---- 37.80B 31.20A 31.20A 37.10 +.30 36.80 400 2280 ---- 36.90B 30.60A 30.60A 36.40 +.40 36.00 2285 ---- 36.20B 30.00A 30.00A 35.70 +.40 35.30 2290 ---- 35.50B 29.40A 29.40A 35.00 +.40 34.60 2295 ---- 34.80B 28.90A 28.90A 34.30 +.30 34.00 2300 ---- 34.20B 28.30A 28.30A 33.60 +.30 33.30 24 2305 ---- 33.50B 27.80A 27.80A 33.00 +.40 32.60 2310 ---- 32.80B 27.20A 27.20A 32.30 +.30 32.00 2315 ---- 32.20B 26.70A 26.70A 31.70 +.30 31.40 2320 ---- 31.60B 26.20A 26.20A 31.10 +.30 30.80 2325 ---- 31.00B 25.70A 25.70A 30.50 +.30 30.20 12 2330 ---- 30.40B 25.20A 25.20A 29.90 +.30 29.60 6 2335 ---- 29.80B 24.70A 24.70A 29.40 +.30 29.10 2340 ---- 29.30B 24.30A 24.30A 28.80 +.30 28.50 2345 ---- 28.70B 23.80A 23.80A 28.30 +.30 28.00 2350 ---- 28.20B 23.40A 23.40A 27.70 +.30 27.40 147 2360 ---- 27.10B 22.50A 22.50A 26.70 +.30 26.40 2370 ---- 26.10B 21.70A 21.70A 25.70 +.30 25.40 2375 25.60 25.60 21.30A 24.20A 25.20 +.20 2 25.00 21 2380 ---- 25.20B 20.90A 20.90A 24.80 +.30 24.50 2390 ---- 24.30B 20.20A 20.20A 23.90 +.30 23.60 2400 23.30 23.40B 19.50A 22.10A 23.00 +.30 19 22.70 10000 2410 ---- 22.50B 18.80A 18.80A 22.20 +.30 21.90 2420 ---- 21.70B 18.10A 18.10A 21.40 +.30 21.10 2425 ---- 21.30B 17.80A 17.80A 21.00 +.20 20.80 2430 ---- 20.90B 17.50A 17.50A 20.60 +.20 20.40 85 2440 ---- 20.20B 16.90A 16.90A 19.90 +.20 19.70 2450 ---- 19.50B 16.30A 16.30A 19.20 +.20 19.00 62 2475 ---- 17.80B 15.00A 15.00A 17.60 +.20 17.40 26 2500 13.90 16.40B 13.80A 13.80A 16.10 +.20 1 15.90 799 2525 ---- 15.00B 12.70A 12.70A 14.80 +.20 14.60 130 2550 ---- 13.90B 11.70A 11.70A 13.60 +.20 13.40 1 2575 ---- 12.80B 10.80A 10.80A 12.50 +.20 12.30 49 2600 ---- 11.80B 10.00A 10.00A 11.50 +.10 11.40 382 2625 ---- 10.90B 9.30A 9.30A 10.60 +.10 10.50 71 2750 ---- 7.50B 6.40A 6.40A 7.30 +.10 7.20 900 2975 ---- ---- 3.50A 3.50A 4.00 .00 4.00 25 3000 ---- 3.80B 3.30A 3.30A 3.70 .00 3.70 4 549 3250 ---- ---- 2.00A 2.00A 2.20 .00 2.20 20 3500 ---- ---- ---- ---- 1.40 .00 1.40 7 4000 ---- ---- ---- ---- .70 .00 .70 OG APR24 Gold Option CALL 1250 ---- ---- 769.10A 769.10A 797.10 +2.30 794.80 1275 ---- ---- 746.70A 746.70A 772.10 +2.30 769.80 1300 ---- ---- 718.90A 718.90A 747.10 +2.30 744.80 1325 ---- ---- 696.50A 696.50A 722.10 +2.30 719.80 1350 ---- ---- 668.80A 668.80A 697.10 +2.30 694.80 1375 ---- ---- 646.30A 646.30A 672.10 +2.30 669.80 1400 ---- ---- 618.70A 618.70A 647.10 +2.30 644.80 1425 ---- ---- 596.10A 596.10A 622.10 +2.30 619.80 1440 ---- ---- 581.00A 581.00A 607.10 +2.30 604.80 1450 ---- ---- 568.30A 568.30A 597.10 +2.30 594.80 1460 ---- ---- 561.00A 561.00A 587.10 +2.30 584.80 1470 ---- ---- 550.90A 550.90A 577.10 +2.30 574.80 1475 ---- ---- 545.90A 545.90A 572.10 +2.30 569.80 1480 ---- ---- 540.90A 540.90A 567.10 +2.30 564.80 1490 ---- ---- 530.80A 530.80A 557.10 +2.30 554.80 1500 ---- ---- 518.50A 518.50A 547.10 +2.30 544.80 1510 ---- ---- 510.80A 510.80A 537.10 +2.30 534.80 1520 ---- ---- 500.70A 500.70A 527.10 +2.30 524.80 1525 ---- ---- 495.70A 495.70A 522.10 +2.30 519.80 1530 ---- ---- 490.70A 490.70A 517.10 +2.30 514.80 1540 ---- ---- 480.60A 480.60A 507.10 +2.30 504.80 1545 ---- ---- 475.60A 475.60A 502.10 +2.30 499.80 1550 ---- ---- 464.60A 464.60A 497.10 +2.30 494.80 1555 ---- ---- 465.60A 465.60A 492.10 +2.30 489.80 1560 ---- ---- 460.60A 460.60A 487.10 +2.30 484.80 1565 ---- ---- 455.60A 455.60A 482.10 +2.30 479.80 1570 ---- ---- 450.70A 450.70A 477.10 +2.30 474.80 1575 ---- 473.50B 439.80A 439.80A 472.10 +2.30 469.80 1580 ---- ---- 440.70A 440.70A 467.10 +2.30 464.80 1585 ---- ---- 435.80A 435.80A 462.10 +2.30 459.80 1590 ---- ---- 430.80A 430.80A 457.10 +2.30 454.80 1595 ---- ---- 425.90A 425.90A 452.20 +2.40 449.80 1600 ---- 448.60B 415.30A 415.30A 447.20 +2.30 444.90 1605 ---- ---- 416.10A 416.10A 442.30 +2.40 439.90 1610 ---- ---- 411.20A 411.20A 437.30 +2.30 435.00 1615 ---- ---- 406.30A 406.30A 432.40 +2.30 430.10 1620 ---- ---- 401.50A 401.50A 427.50 +2.30 425.20 1625 ---- 424.10B 391.10A 391.10A 422.60 +2.30 420.30 1630 ---- ---- 391.80A 391.80A 417.80 +2.40 415.40 1635 ---- ---- 387.00A 387.00A 412.90 +2.30 410.60 1640 ---- ---- 382.20A 382.20A 408.10 +2.40 3 405.70 1645 ---- ---- 377.40A 377.40A 403.20 +2.30 400.90 1650 ---- 399.90B 367.30A 367.30A 398.40 +2.30 396.10 13 1655 ---- ---- 367.90A 367.90A 393.60 +2.30 391.30 1660 ---- ---- 363.20A 363.20A 388.80 +2.30 386.50 1665 ---- ---- 358.50A 358.50A 384.10 +2.40 381.70 1670 ---- ---- 353.80A 353.80A 379.30 +2.30 377.00 1675 ---- 376.00B 343.80A 343.80A 374.60 +2.40 372.20 1680 ---- ---- 344.40A 344.40A 369.90 +2.40 367.50 1685 ---- ---- 339.80A 339.80A 365.10 +2.30 362.80 1690 ---- ---- 335.20A 335.20A 360.50 +2.40 358.10 1695 ---- ---- 330.60A 330.60A 355.80 +2.40 353.40 1700 ---- 352.50B 320.70A 320.70A 351.10 +2.40 348.70 1705 ---- ---- 321.40A 321.40A 346.50 +2.40 344.10 1710 ---- ---- 316.80A 316.80A 341.90 +2.50 339.40 1715 ---- ---- 307.30A 307.30A 337.30 +2.50 334.80 1720 ---- ---- 302.70A 302.70A 332.70 +2.50 330.20 1725 ---- 329.50B 298.20A 298.20A 328.10 +2.40 325.70 1730 ---- ---- 293.80A 293.80A 323.60 +2.50 321.10 1735 ---- ---- 289.30A 289.30A 319.00 +2.40 316.60 1740 ---- 315.80B 285.00A 285.00A 314.50 +2.40 312.10 1745 ---- 311.30B 280.60A 280.60A 310.10 +2.50 307.60 2 1750 ---- 306.90B 276.20A 276.20A 305.60 +2.50 303.10 1755 ---- 302.40B 271.90A 271.90A 301.20 +2.50 298.70 1760 ---- 298.00B 267.60A 267.60A 296.80 +2.50 294.30 1765 ---- 293.60B 263.40A 263.40A 292.40 +2.50 289.90 1770 ---- 289.20B 259.20A 259.20A 288.00 +2.50 285.50 1775 ---- 284.90B 255.00A 255.00A 283.70 +2.50 281.20 1780 ---- 280.50B 250.80A 250.80A 279.30 +2.40 276.90 1785 ---- 276.20B 246.70A 246.70A 275.10 +2.50 272.60 1790 ---- 272.00B 242.60A 242.60A 270.80 +2.50 268.30 1795 ---- 267.70B 238.50A 238.50A 266.60 +2.50 264.10 1800 ---- 263.50B 234.50A 234.50A 262.40 +2.50 259.90 1805 ---- 259.30B 230.50A 230.50A 258.20 +2.50 255.70 1810 ---- 255.10B 226.50A 226.50A 254.10 +2.60 251.50 1815 ---- 251.00B 222.60A 222.60A 249.90 +2.50 247.40 1820 ---- 246.90B 218.70A 218.70A 245.90 +2.50 243.40 1825 ---- 242.80B 214.80A 214.80A 241.80 +2.50 239.30 1830 ---- 238.80B 211.00A 211.00A 237.80 +2.50 235.30 1835 ---- 234.80B 207.30A 207.30A 233.80 +2.50 231.30 1840 ---- 230.80B 203.50A 203.50A 229.90 +2.50 227.40 1845 ---- 226.90B 199.80A 199.80A 225.90 +2.40 223.50 1850 ---- 223.00B 196.20A 196.20A 222.10 +2.50 219.60 1855 ---- 219.20B 192.60A 192.60A 218.20 +2.40 215.80 1860 ---- 215.30B 189.00A 189.00A 214.40 +2.40 212.00 1865 ---- 211.60B 185.50A 185.50A 210.70 +2.50 208.20 1870 ---- 207.80B 182.00A 182.00A 206.90 +2.40 204.50 1875 ---- 204.10B 178.60A 178.60A 203.20 +2.30 200.90 1880 ---- 200.50B 175.20A 175.20A 199.60 +2.40 197.20 1885 ---- 196.80B 171.80A 171.80A 196.00 +2.40 193.60 1890 ---- 193.30B 168.50A 168.50A 192.40 +2.30 190.10 1895 ---- 189.70B 165.20A 165.20A 188.90 +2.30 186.60 1900 ---- 186.20B 162.00A 162.00A 185.40 +2.20 183.20 1 1905 ---- 182.80B 158.90A 158.90A 182.00 +2.20 179.80 1910 ---- 179.40B 155.80A 155.80A 178.60 +2.20 176.40 1915 ---- 176.00B 152.70A 152.70A 175.20 +2.10 173.10 1920 ---- 172.70B 149.70A 149.70A 171.90 +2.10 169.80 1925 ---- 169.40B 146.70A 146.70A 168.70 +2.10 166.60 1930 ---- 166.20B 143.80A 143.80A 165.50 +2.00 163.50 1935 ---- 163.00B 140.90A 140.90A 162.30 +2.00 160.30 1940 ---- 159.90B 138.10A 138.10A 159.20 +1.90 157.30 1945 ---- 156.80B 135.30A 135.30A 156.10 +1.90 154.20 1950 ---- 153.70B 132.50A 132.50A 153.10 +1.90 151.20 1955 ---- 150.80B 129.80A 129.80A 150.10 +1.80 148.30 1960 ---- 147.80B 127.20A 127.20A 147.10 +1.70 145.40 1965 ---- 144.90B 124.60A 124.60A 144.20 +1.60 142.60 1970 ---- 142.10B 122.10A 122.10A 141.40 +1.70 139.70 1975 ---- 139.60B 119.60A 119.60A 138.60 +1.60 137.00 1980 ---- 136.50B 117.10A 117.10A 135.90 +1.60 134.30 1985 ---- 134.20B 114.70A 114.70A 133.20 +1.60 131.60 1990 ---- 131.10B 112.40A 112.40A 130.50 +1.50 129.00 1995 ---- 128.50B 110.10A 110.10A 127.90 +1.50 126.40 2000 ---- 126.30B 107.80A 107.80A 125.40 +1.50 50 123.90 21 2005 ---- 123.40B 105.60A 105.60A 122.90 +1.50 121.40 2010 ---- 120.90B 103.40A 103.40A 120.40 +1.40 119.00 2015 ---- 118.50B 101.30A 101.30A 118.00 +1.40 116.60 2020 ---- 116.10B 99.20A 99.20A 115.60 +1.40 114.20 2025 ---- 114.20B 97.10A 97.10A 113.30 +1.30 112.00 2030 ---- 111.50B 95.10A 95.10A 111.00 +1.30 109.70 210 2035 ---- 109.30B 93.20A 93.20A 108.80 +1.30 107.50 2040 ---- 107.10B 91.30A 91.30A 106.60 +1.30 105.30 2045 ---- 104.90B 89.40A 89.40A 104.50 +1.30 103.20 2050 ---- 103.30B 87.60A 87.60A 102.40 +1.30 101.10 440 2055 ---- 100.70B 85.80A 85.80A 100.30 +1.20 99.10 2060 ---- 98.70B 84.00A 84.00A 98.30 +1.20 97.10 2065 ---- 96.70B 82.30A 82.30A 96.40 +1.30 95.10 2070 ---- 94.80B 80.70A 80.70A 94.40 +1.20 93.20 1 2075 ---- 93.50B 79.00A 79.00A 92.50 +1.10 91.40 2080 ---- 91.10B 77.40A 77.40A 90.70 +1.20 89.50 2085 ---- 89.30B 75.90A 75.90A 88.90 +1.20 87.70 2090 ---- 87.50B 74.30A 74.30A 87.10 +1.10 86.00 2095 ---- 85.80B 72.90A 72.90A 85.40 +1.10 84.30 2100 ---- 84.70B 71.40A 71.40A 83.70 +1.10 82.60 817 2105 ---- 82.40B 70.00A 70.00A 82.10 +1.10 81.00 2110 ---- 80.80B 68.60A 68.60A 80.40 +1.00 79.40 2115 ---- 79.20B 67.20A 67.20A 78.80 +1.00 77.80 2120 ---- 77.70B 65.90A 65.90A 77.30 +1.00 76.30 2125 ---- 76.90B 64.60A 64.60A 75.80 +1.00 74.80 25 2130 ---- 74.70B 63.30A 63.30A 74.30 +1.00 73.30 2135 ---- 73.30B 62.10A 62.10A 72.80 +1.00 71.80 2140 ---- 71.80B 60.80A 60.80A 71.40 +1.00 70.40 2145 ---- 70.50B 59.70A 59.70A 70.00 +.90 69.10 2150 ---- 69.80B 58.50A 58.50A 68.70 +1.00 67.70 95 2155 ---- 67.80B 57.40A 57.40A 67.30 +.90 66.40 2160 ---- 66.50B 56.20A 56.20A 66.00 +.90 65.10 2165 ---- 65.20B 55.10A 55.10A 64.70 +.80 63.90 2170 ---- 64.00B 54.10A 54.10A 63.50 +.90 62.60 2175 ---- 63.40B 53.00A 53.00A 62.30 +.90 61.40 2180 ---- 61.60B 52.00A 52.00A 61.10 +.90 60.20 2185 ---- 60.40B 51.00A 51.00A 59.90 +.80 59.10 2190 ---- 59.30B 50.10A 50.10A 58.70 +.80 57.90 2195 ---- 58.10B 49.10A 49.10A 57.60 +.80 56.80 2200 54.90 57.70B 48.20A 57.10B 56.50 +.70 83 55.80 508 2205 ---- 56.00B 47.30A 47.30A 55.40 +.70 54.70 2210 ---- 54.90B 46.40A 46.40A 54.40 +.70 53.70 2215 ---- 53.90B 45.50A 45.50A 53.40 +.80 52.60 2220 ---- 52.90B 44.60A 44.60A 52.40 +.70 51.70 2225 ---- 52.50B 43.80A 43.80A 51.40 +.70 50.70 2230 ---- 51.00B 43.00A 43.00A 50.40 +.70 49.70 2235 ---- 50.00B 42.20A 42.20A 49.50 +.70 48.80 2240 ---- 49.10B 41.40A 41.40A 48.50 +.60 47.90 2245 ---- 48.20B 40.60A 40.60A 47.60 +.60 47.00 2250 ---- 47.80B 39.90A 39.90A 46.80 +.70 46.10 339 2255 ---- 46.40B 39.10A 39.10A 45.90 +.60 45.30 2260 ---- 45.60B 38.40A 38.40A 45.00 +.60 44.40 2265 ---- 44.80B 37.70A 37.70A 44.20 +.60 43.60 2270 ---- 43.90B 37.00A 37.00A 43.40 +.60 42.80 2275 ---- 43.60B 36.40A 36.40A 42.60 +.50 42.10 2280 ---- 42.40B 35.70A 35.70A 41.80 +.50 41.30 2285 ---- 41.60B 35.10A 35.10A 41.10 +.60 40.50 2290 ---- 40.90B 34.40A 34.40A 40.40 +.60 39.80 2295 ---- 40.10B 33.80A 33.80A 39.60 +.50 39.10 2300 ---- 39.80B 33.20A 33.20A 38.90 +.50 38.40 337 2305 ---- 38.70B 32.60A 32.60A 38.20 +.50 37.70 2310 ---- 38.00B 32.00A 32.00A 37.50 +.50 37.00 2315 ---- 37.30B 31.50A 31.50A 36.90 +.50 36.40 2320 ---- 36.70B 30.90A 30.90A 36.20 +.50 35.70 2325 ---- 36.30B 30.40A 30.40A 35.60 +.50 35.10 2330 ---- 35.40B 29.80A 29.80A 35.00 +.60 34.40 2335 ---- 34.80B 29.30A 29.30A 34.40 +.60 33.80 2340 ---- 34.10B 28.80A 28.80A 33.80 +.60 33.20 2345 ---- 33.60B 28.30A 28.30A 33.20 +.50 32.70 2350 ---- 33.20B 27.80A 27.80A 32.60 +.50 28 32.10 7500 2360 ---- 31.80B 26.90A 26.90A 31.50 +.50 31.00 2370 ---- 30.70B 26.00A 26.00A 30.40 +.50 29.90 2375 ---- 30.40B 25.50A 25.50A 29.90 +.50 29.40 2380 ---- 29.70B 25.10A 25.10A 29.40 +.50 28.90 2390 ---- 28.70B 24.20A 24.20A 28.40 +.50 27.90 2400 ---- 27.80B 23.40A 23.40A 27.50 +.50 27.00 676 2410 ---- 26.80B 22.70A 22.70A 26.60 +.50 26.10 2420 ---- 25.90B 21.90A 21.90A 25.70 +.50 25.20 2425 ---- 25.50B 21.60A 21.60A 25.30 +.50 24.80 2430 ---- 25.00B 21.20A 21.20A 24.80 +.40 24.40 100 2440 ---- 24.20B 20.50A 20.50A 24.00 +.40 23.60 2450 ---- 23.40B 19.80A 19.80A 23.30 +.50 22.80 6260 2475 ---- 21.60B 18.30A 18.30A 21.40 +.40 21.00 2500 17.30 19.90B 16.90A 16.90A 19.80 +.50 43 19.30 2203 2525 ---- 18.40B 15.70A 15.70A 18.30 +.40 17.90 2550 ---- 17.10B 14.60A 14.60A 16.90 +.40 16.50 2575 13.50 15.80B 13.50 15.80B 15.70 +.40 25 15.30 2600 ---- 14.70B 12.60A 12.60A 14.50 +.30 14.20 40 2625 ---- 13.60B 11.70A 11.70A 13.50 +.40 13.10 10 2700 ---- 11.00B 9.50A 9.50A 10.90 +.30 10.60 3000 ---- 5.10B 4.50A 4.50A 5.10 +.10 5.00 72 3400 ---- ---- 2.10A 2.10A 2.20 -.10 2.30 208 4000 ---- ---- ---- ---- .90 -.20 1.10 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 815.00 +2.90 812.10 1275 ---- ---- ---- ---- 790.00 +2.90 787.10 1300 ---- ---- ---- ---- 765.00 +2.90 762.10 1325 ---- ---- ---- ---- 740.00 +2.90 737.10 1350 ---- ---- ---- ---- 715.00 +2.90 712.10 1375 ---- ---- ---- ---- 690.00 +2.90 687.10 1400 ---- ---- ---- ---- 665.00 +2.90 662.10 1425 ---- ---- ---- ---- 640.00 +2.90 637.10 1450 ---- ---- ---- ---- 615.00 +2.90 612.10 1460 ---- ---- ---- ---- 605.00 +2.90 602.10 1470 ---- ---- ---- ---- 595.00 +2.90 592.10 1475 ---- ---- ---- ---- 590.00 +2.90 587.10 1480 ---- ---- ---- ---- 585.00 +2.90 582.10 1490 ---- ---- ---- ---- 575.00 +2.90 572.10 1500 ---- ---- ---- ---- 565.00 +2.90 562.10 1510 ---- ---- ---- ---- 555.00 +2.90 552.10 1520 ---- ---- ---- ---- 545.00 +2.90 542.10 1525 ---- ---- ---- ---- 540.00 +2.90 537.10 1530 ---- ---- ---- ---- 535.00 +2.90 532.10 1540 ---- ---- ---- ---- 525.00 +2.90 522.10 1545 ---- ---- ---- ---- 520.00 +2.90 517.10 1550 ---- ---- 482.60A 482.60A 515.00 +2.90 512.10 1555 ---- ---- ---- ---- 510.00 +2.90 507.10 1560 ---- ---- ---- ---- 505.00 +2.90 502.10 1565 ---- ---- ---- ---- 500.00 +2.90 497.10 1570 ---- ---- ---- ---- 495.00 +2.90 492.10 1575 ---- 491.30B 457.80A 457.80A 490.00 +2.90 487.10 1580 ---- ---- ---- ---- 485.00 +2.90 482.10 1585 ---- ---- ---- ---- 480.00 +2.90 477.10 1590 ---- ---- ---- ---- 475.10 +2.90 472.20 1595 ---- ---- ---- ---- 470.10 +2.90 467.20 1600 ---- 466.50B 433.50A 433.50A 465.20 +2.90 462.30 1605 ---- ---- ---- ---- 460.30 +3.00 457.30 1610 ---- ---- ---- ---- 455.40 +3.00 452.40 1615 ---- ---- ---- ---- 450.50 +3.00 447.50 1620 ---- ---- ---- ---- 445.60 +3.00 442.60 1625 ---- 442.10B 409.30A 409.30A 440.70 +2.90 437.80 1630 ---- ---- ---- ---- 435.90 +3.00 432.90 1635 ---- ---- ---- ---- 431.00 +2.90 428.10 1640 ---- ---- ---- ---- 426.20 +3.00 423.20 1645 ---- ---- ---- ---- 421.40 +3.00 418.40 1650 ---- 417.90B 385.60A 385.60A 416.60 +3.00 413.60 1655 ---- ---- ---- ---- 411.80 +3.00 408.80 1660 ---- ---- ---- ---- 407.10 +3.10 404.00 1665 ---- ---- ---- ---- 402.30 +3.00 399.30 1670 ---- ---- ---- ---- 397.60 +3.10 394.50 1675 ---- 394.20B 362.20A 362.20A 392.90 +3.10 389.80 1680 ---- ---- ---- ---- 388.20 +3.10 385.10 1685 ---- ---- ---- ---- 383.50 +3.10 380.40 1690 ---- ---- ---- ---- 378.80 +3.10 375.70 1695 ---- ---- ---- ---- 374.20 +3.10 371.10 1700 ---- 370.80B 339.30A 339.30A 369.50 +3.10 366.40 6 1705 ---- ---- ---- ---- 364.90 +3.10 361.80 1710 ---- ---- ---- ---- 360.30 +3.10 357.20 1715 ---- ---- 325.70A 325.70A 355.70 +3.10 352.60 1720 ---- ---- 321.30A 321.30A 351.20 +3.20 348.00 1725 ---- 347.80B 316.80A 316.80A 346.60 +3.10 343.50 1730 ---- ---- 312.40A 312.40A 342.10 +3.20 338.90 1735 ---- 336.20B 308.00A 308.00A 337.60 +3.20 334.40 1740 ---- 334.30B 303.60A 303.60A 333.10 +3.20 329.90 1745 ---- 329.80B 299.30A 299.30A 328.70 +3.20 325.50 1750 ---- 325.30B 294.90A 294.90A 324.20 +3.20 321.00 1755 ---- 320.90B 290.60A 290.60A 319.80 +3.20 316.60 1760 ---- 316.50B 286.40A 286.40A 315.40 +3.20 312.20 1765 ---- 312.10B 282.10A 282.10A 311.10 +3.30 307.80 1770 ---- 307.70B 277.90A 277.90A 306.70 +3.20 303.50 1775 ---- 303.40B 273.70A 273.70A 302.40 +3.30 299.10 1780 ---- 299.10B 269.50A 269.50A 298.10 +3.30 294.80 1785 ---- 294.80B 265.40A 265.40A 293.80 +3.20 290.60 1790 ---- 290.50B 261.30A 261.30A 289.60 +3.30 286.30 1795 ---- 286.30B 257.30A 257.30A 285.40 +3.30 282.10 1800 ---- 282.10B 253.20A 253.20A 281.20 +3.30 277.90 1805 ---- 277.90B 249.20A 249.20A 277.00 +3.30 273.70 1810 ---- 273.70B 245.30A 245.30A 272.90 +3.30 269.60 1815 ---- 269.60B 241.30A 241.30A 268.80 +3.30 265.50 1820 ---- 265.50B 237.40A 237.40A 264.70 +3.30 261.40 1825 ---- 261.50B 233.60A 233.60A 260.70 +3.30 1 257.40 1830 ---- 257.40B 229.70A 229.70A 256.60 +3.20 253.40 1835 ---- 253.40B 225.90A 225.90A 252.70 +3.30 249.40 1840 ---- 249.50B 222.20A 222.20A 248.70 +3.30 245.40 1845 ---- 245.50B 218.50A 218.50A 244.80 +3.30 241.50 1850 ---- 241.60B 214.80A 214.80A 240.90 +3.30 237.60 1855 ---- 237.80B 211.20A 211.20A 237.00 +3.20 233.80 1860 ---- 233.90B 207.60A 207.60A 233.20 +3.20 230.00 1865 ---- 230.10B 204.00A 204.00A 229.40 +3.20 226.20 1870 ---- 226.40B 200.50A 200.50A 225.60 +3.10 222.50 1875 ---- 222.60B 197.00A 197.00A 221.90 +3.10 218.80 1880 ---- 219.00B 193.60A 193.60A 218.20 +3.10 215.10 1885 ---- 215.30B 190.20A 190.20A 214.60 +3.10 211.50 1890 ---- 211.70B 186.80A 186.80A 211.00 +3.10 207.90 1895 ---- 208.10B 183.50A 183.50A 207.40 +3.00 204.40 1900 ---- 204.60B 180.20A 180.20A 203.90 +3.00 200.90 1905 ---- 201.10B 177.00A 177.00A 200.40 +3.00 197.40 1910 ---- 197.60B 173.80A 173.80A 196.90 +2.90 194.00 1915 ---- 194.20B 170.70A 170.70A 193.50 +2.80 190.70 1920 ---- 190.90B 167.60A 167.60A 190.20 +2.80 187.40 1925 ---- 187.50B 164.50A 164.50A 186.80 +2.70 184.10 1930 ---- 184.20B 161.50A 161.50A 183.60 +2.70 180.90 1935 ---- 181.00B 158.50A 158.50A 180.40 +2.70 177.70 1940 ---- 177.80B 155.60A 155.60A 177.20 +2.60 174.60 1945 ---- 174.60B 152.70A 152.70A 174.10 +2.60 171.50 1950 ---- 171.50B 149.90A 149.90A 171.00 +2.60 168.40 1955 ---- 168.50B 147.10A 147.10A 168.00 +2.60 165.40 1960 ---- 165.40B 144.40A 144.40A 165.00 +2.60 162.40 1965 ---- 162.50B 141.70A 141.70A 162.10 +2.60 159.50 1970 ---- 159.50B 139.00A 139.00A 159.20 +2.60 156.60 1975 ---- 156.60B 136.40A 136.40A 156.40 +2.60 153.80 1980 ---- 153.80B 133.80A 133.80A 153.50 +2.50 151.00 1985 ---- 151.00B 131.30A 131.30A 150.80 +2.60 148.20 1990 ---- 148.20B 128.80A 128.80A 148.00 +2.50 145.50 1995 ---- 145.50B 126.40A 126.40A 145.30 +2.50 142.80 2000 ---- 143.00B 123.90A 123.90A 142.70 +2.50 140.20 2005 ---- 140.20B 121.70A 121.70A 140.00 +2.40 137.60 2010 ---- 137.60B 119.40A 119.40A 137.40 +2.40 135.00 2015 ---- 135.10B 117.10A 117.10A 134.90 +2.40 132.50 2020 ---- 132.60B 114.90A 114.90A 132.40 +2.30 130.10 2025 ---- 130.10B 112.70A 112.70A 129.90 +2.30 127.60 2030 ---- 127.70B 110.60A 110.60A 127.50 +2.20 125.30 2035 ---- 125.30B 108.50A 108.50A 125.20 +2.30 122.90 2040 ---- 123.00B 106.40A 106.40A 122.80 +2.20 120.60 2045 ---- 120.70B 104.40A 104.40A 120.50 +2.10 118.40 2050 106.70 118.70B 102.30A 102.30A 118.30 +2.20 72 116.10 2055 ---- 116.30B 100.50A 100.50A 116.10 +2.10 114.00 2060 ---- 114.10B 98.60A 98.60A 113.90 +2.10 111.80 2065 ---- 112.00B 96.80A 96.80A 111.80 +2.00 109.80 2070 ---- 109.90B 95.00A 95.00A 109.70 +2.00 107.70 2075 ---- 107.90B 93.20A 93.20A 107.70 +2.00 105.70 2080 ---- 105.90B 91.50A 91.50A 105.70 +2.00 103.70 50 2085 ---- 103.90B 89.70A 89.70A 103.80 +2.00 101.80 2090 ---- 102.00B 88.10A 88.10A 101.80 +1.90 99.90 2095 ---- 100.10B 86.50A 86.50A 100.00 +1.90 98.10 2100 ---- 98.90B 84.60A 84.60A 98.20 +1.90 96.30 2105 ---- 96.50B 83.30A 83.30A 96.40 +1.90 94.50 2110 ---- 94.80B 81.80A 81.80A 94.60 +1.80 92.80 2115 ---- 93.10B 80.30A 80.30A 92.90 +1.80 91.10 2120 ---- 91.40B 78.80A 78.80A 91.20 +1.80 89.40 2125 ---- 89.80B 77.40A 77.40A 89.60 +1.80 87.80 2130 ---- 88.10B 76.00A 76.00A 88.00 +1.80 86.20 2135 ---- 86.60B 74.60A 74.60A 86.40 +1.80 84.60 2140 ---- 85.00B 73.20A 73.20A 84.80 +1.70 83.10 2145 ---- 83.50B 71.90A 71.90A 83.30 +1.80 81.50 2150 ---- 82.60B 70.30A 70.30A 81.80 +1.70 80.10 2155 ---- 80.60B 69.40A 69.40A 80.40 +1.80 78.60 2160 ---- 79.10B 68.10A 68.10A 79.00 +1.80 77.20 2165 ---- 77.70B 66.90A 66.90A 77.60 +1.80 75.80 2170 ---- 76.40B 65.70A 65.70A 76.20 +1.70 74.50 2175 ---- 75.00B 64.50A 64.50A 74.80 +1.60 73.20 2180 ---- 73.70B 63.40A 63.40A 73.50 +1.60 71.90 2185 ---- 72.40B 62.30A 62.30A 72.20 +1.60 70.60 2190 ---- 71.20B 61.20A 61.20A 71.00 +1.70 69.30 2195 ---- 69.90B 60.10A 60.10A 69.70 +1.60 68.10 2200 ---- 69.30B 58.70A 58.70A 68.50 +1.60 66.90 2205 ---- 67.50B 58.00A 58.00A 67.30 +1.60 65.70 2210 ---- 66.40B 57.00A 57.00A 66.10 +1.50 64.60 2215 ---- 65.20B 56.00A 56.00A 65.00 +1.50 63.50 2220 ---- 64.10B 55.10A 55.10A 63.80 +1.50 62.30 2225 ---- 63.00B 54.10A 54.10A 62.70 +1.40 61.30 2230 ---- 61.90B 53.20A 53.20A 61.60 +1.40 60.20 2235 ---- 60.90B 52.30A 52.30A 60.60 +1.40 59.20 2240 ---- 59.90B 51.40A 51.40A 59.50 +1.40 58.10 2245 ---- 58.80B 50.50A 50.50A 58.50 +1.40 57.10 2250 ---- 58.30B 49.30A 49.30A 57.50 +1.30 56.20 2255 ---- 56.90B 48.80A 48.80A 56.50 +1.30 55.20 2260 ---- 55.90B 48.00A 48.00A 55.60 +1.30 54.30 2265 ---- 55.00B 47.20A 47.20A 54.60 +1.30 53.30 2270 ---- 54.10B 46.40A 46.40A 53.70 +1.30 52.40 2275 ---- 53.20B 45.60A 45.60A 52.80 +1.30 51.50 2280 ---- 52.30B 44.80A 44.80A 51.90 +1.20 50.70 2285 ---- 51.40B 44.10A 44.10A 51.00 +1.20 49.80 2290 ---- 50.50B 43.30A 43.30A 50.20 +1.20 49.00 2295 ---- 49.70B 42.60A 42.60A 49.30 +1.20 48.10 2300 ---- 49.20B 41.70A 41.70A 48.50 +1.20 47.30 6 2305 ---- 48.10B 41.20A 41.20A 47.70 +1.20 46.50 2310 ---- 47.30B 40.50A 40.50A 46.90 +1.10 45.80 2315 ---- 46.50B 39.80A 39.80A 46.10 +1.10 45.00 2320 ---- 45.70B 39.20A 39.20A 45.40 +1.20 44.20 2325 ---- 45.00B 38.50A 38.50A 44.60 +1.10 43.50 2330 ---- 44.30B 37.90A 37.90A 43.90 +1.10 42.80 2335 ---- 43.50B 37.30A 37.30A 43.20 +1.10 42.10 2340 ---- 42.80B 36.70A 36.70A 42.50 +1.10 41.40 2345 ---- 42.10B 36.10A 36.10A 41.80 +1.10 40.70 2350 ---- 41.60B 35.40A 35.40A 41.10 +1.00 40.10 2355 ---- 40.80B 34.90A 34.90A 40.40 +1.00 39.40 2360 ---- 40.10B 34.40A 34.40A 39.80 +1.00 38.80 2370 ---- 38.80B 33.30A 33.30A 38.50 +1.00 37.50 2375 ---- 38.20B 32.70A 32.70A 37.90 +1.00 36.90 2380 ---- 37.60B 32.20A 32.20A 37.30 +1.00 36.30 2390 ---- 36.40B 31.20A 31.20A 36.10 +.90 35.20 2400 ---- 35.30B 30.20A 30.20A 35.00 +.90 34.10 1 2410 ---- 34.20B 29.30A 29.30A 33.90 +.90 33.00 2420 ---- 33.10B 28.40A 28.40A 32.90 +.90 32.00 2425 ---- 32.60B 28.00A 28.00A 32.40 +.90 31.50 2430 ---- 32.10B 27.50A 27.50A 31.90 +.90 31.00 2440 ---- 31.10B 26.70A 26.70A 30.90 +.80 30.10 2450 ---- 30.20B 25.90A 25.90A 30.00 +.90 29.10 1 2460 ---- 29.30B 25.10A 25.10A 29.10 +.80 28.30 2475 ---- 28.00B 24.00A 24.00A 27.80 +.80 27.00 2500 23.00 26.00B 22.30A 22.30A 25.90 +.80 2 25.10 2525 ---- 24.10B 20.80A 20.80A 24.10 +.80 23.30 2550 ---- 22.40B 19.40A 19.40A 22.40 +.70 21.70 2575 ---- 20.90B 18.10A 18.10A 20.90 +.70 20.20 2600 ---- 19.50B 16.90A 16.90A 19.60 +.70 18.90 2625 ---- 18.20B 15.80A 15.80A 18.30 +.60 17.70 2650 ---- 17.00B 14.80A 14.80A 17.20 +.60 16.60 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1165.00 +2.90 1162.10 925 ---- ---- ---- ---- 1140.00 +2.90 1137.10 950 ---- ---- ---- ---- 1115.00 +2.90 1112.10 975 ---- ---- ---- ---- 1090.00 +2.90 1087.10 1000 ---- ---- ---- ---- 1065.00 +2.90 1062.10 1025 ---- ---- ---- ---- 1040.00 +2.90 1037.10 1050 ---- ---- ---- ---- 1015.00 +2.90 1012.10 1075 ---- ---- ---- ---- 990.00 +2.90 987.10 1090 ---- ---- ---- ---- 975.00 +2.90 972.10 1100 ---- ---- ---- ---- 965.00 +2.90 962.10 1110 ---- ---- ---- ---- 955.00 +2.90 952.10 1120 ---- ---- ---- ---- 945.00 +2.90 942.10 1125 ---- ---- ---- ---- 940.00 +2.90 937.10 1130 ---- ---- ---- ---- 935.00 +2.90 932.10 1140 ---- ---- ---- ---- 925.00 +2.90 922.10 1150 ---- ---- ---- ---- 915.00 +2.90 912.10 1160 ---- ---- ---- ---- 905.00 +2.90 902.10 1170 ---- ---- ---- ---- 895.00 +2.90 892.10 1175 ---- ---- ---- ---- 890.00 +2.90 887.10 1180 ---- ---- ---- ---- 885.00 +2.90 882.10 1190 ---- ---- ---- ---- 875.00 +2.90 872.10 1195 ---- ---- ---- ---- 870.00 +2.90 867.10 1200 ---- ---- ---- ---- 865.00 +2.90 862.10 1205 ---- ---- ---- ---- 860.00 +2.90 857.10 1210 ---- ---- ---- ---- 855.00 +2.90 852.10 1215 ---- ---- ---- ---- 850.00 +2.90 847.10 1220 ---- ---- ---- ---- 845.00 +2.90 842.10 1225 ---- ---- ---- ---- 840.00 +2.90 837.10 1230 ---- ---- ---- ---- 835.00 +2.90 832.10 1235 ---- ---- ---- ---- 830.00 +2.90 827.10 1240 ---- ---- ---- ---- 825.00 +2.90 822.10 1245 ---- ---- ---- ---- 820.00 +2.90 817.10 1250 ---- ---- ---- ---- 815.00 +2.90 812.10 1255 ---- ---- ---- ---- 810.00 +2.90 807.10 1260 ---- ---- ---- ---- 805.00 +2.90 802.10 1265 ---- ---- ---- ---- 800.00 +2.90 797.10 1270 ---- ---- ---- ---- 795.00 +2.90 792.10 1275 ---- ---- ---- ---- 790.00 +2.90 787.10 1280 ---- ---- ---- ---- 785.00 +2.90 782.10 1285 ---- ---- ---- ---- 780.00 +2.90 777.10 1290 ---- ---- ---- ---- 775.00 +2.90 772.10 1295 ---- ---- ---- ---- 770.00 +2.90 767.10 1300 ---- ---- ---- ---- 765.00 +2.90 762.10 1305 ---- ---- ---- ---- 760.00 +2.90 757.10 1310 ---- ---- ---- ---- 755.00 +2.90 752.10 1315 ---- ---- ---- ---- 750.00 +2.90 747.10 1320 ---- ---- ---- ---- 745.00 +2.90 742.10 1325 ---- ---- ---- ---- 740.00 +2.90 737.10 1330 ---- ---- ---- ---- 735.00 +2.90 732.10 1335 ---- ---- ---- ---- 730.00 +2.90 727.10 1340 ---- ---- ---- ---- 725.00 +2.90 722.10 1345 ---- ---- ---- ---- 720.00 +2.90 717.10 1350 ---- ---- ---- ---- 715.00 +2.90 712.10 1355 ---- ---- ---- ---- 710.00 +2.90 707.10 1360 ---- ---- ---- ---- 705.00 +2.90 702.10 1365 ---- ---- ---- ---- 700.00 +2.90 697.10 1370 ---- ---- ---- ---- 695.00 +2.90 692.10 1375 ---- ---- ---- ---- 690.00 +2.90 687.10 1380 ---- ---- ---- ---- 685.00 +2.90 682.10 1385 ---- ---- ---- ---- 680.00 +2.90 677.10 1390 ---- ---- ---- ---- 675.00 +2.90 672.10 1395 ---- ---- ---- ---- 670.00 +2.90 667.10 1400 ---- ---- ---- ---- 665.00 +2.90 662.10 1405 ---- ---- ---- ---- 660.00 +2.90 657.10 1410 ---- ---- ---- ---- 655.00 +2.90 652.10 1415 ---- ---- ---- ---- 650.00 +2.90 647.10 1420 ---- ---- ---- ---- 645.00 +2.90 642.10 1425 ---- ---- ---- ---- 640.00 +2.90 637.10 1430 ---- ---- ---- ---- 635.00 +2.90 632.10 1435 ---- ---- ---- ---- 630.00 +2.90 627.10 1440 ---- ---- ---- ---- 625.00 +2.90 622.10 1445 ---- ---- ---- ---- 620.00 +2.90 617.10 1450 ---- ---- ---- ---- 615.00 +2.90 612.10 1455 ---- ---- ---- ---- 610.00 +2.90 607.10 1460 ---- ---- ---- ---- 605.00 +2.90 602.10 1465 ---- ---- ---- ---- 600.00 +2.90 597.10 1470 ---- ---- ---- ---- 595.00 +2.90 592.10 1475 ---- ---- ---- ---- 590.00 +2.90 587.10 1480 ---- ---- ---- ---- 585.00 +2.90 582.10 1485 ---- ---- ---- ---- 580.00 +2.90 577.10 1490 ---- ---- ---- ---- 575.00 +2.90 572.10 1495 ---- ---- ---- ---- 570.00 +2.90 567.10 1500 ---- ---- ---- ---- 565.00 +2.90 562.10 1505 ---- ---- ---- ---- 560.00 +2.90 557.10 1510 ---- ---- ---- ---- 555.00 +2.90 552.10 1515 ---- ---- ---- ---- 550.00 +2.90 547.10 1520 ---- ---- ---- ---- 545.00 +2.90 542.10 1525 ---- ---- 507.80A 507.80A 540.00 +2.90 537.10 1530 ---- ---- ---- ---- 535.00 +2.90 532.10 1535 ---- ---- ---- ---- 530.00 +2.90 527.10 1540 ---- ---- ---- ---- 525.00 +2.90 522.10 1545 ---- ---- ---- ---- 520.00 +2.90 517.10 1550 ---- 516.10B 482.90A 482.90A 515.00 +2.90 512.10 1555 ---- ---- ---- ---- 510.00 +2.90 507.10 1560 ---- ---- ---- ---- 505.00 +2.90 502.10 1565 ---- ---- ---- ---- 500.00 +2.90 497.10 1570 ---- ---- ---- ---- 495.00 +2.90 492.10 1575 ---- 491.10B 458.50A 458.50A 490.10 +2.90 487.20 1580 ---- ---- ---- ---- 485.10 +2.90 482.20 1585 ---- ---- ---- ---- 480.20 +2.90 477.30 1590 ---- ---- ---- ---- 475.30 +3.00 472.30 1595 ---- ---- ---- ---- 470.40 +3.00 467.40 1600 ---- 466.60B 434.30A 434.30A 465.50 +3.00 462.50 1605 ---- ---- ---- ---- 460.60 +2.90 457.70 1610 ---- ---- ---- ---- 455.80 +3.00 452.80 1615 ---- ---- ---- ---- 450.90 +3.00 447.90 1620 ---- ---- ---- ---- 446.10 +3.00 443.10 1625 ---- 442.30B 410.40A 410.40A 441.30 +3.00 438.30 1630 ---- ---- ---- ---- 436.50 +3.00 433.50 1635 ---- ---- ---- ---- 431.70 +3.00 428.70 1640 ---- ---- ---- ---- 426.90 +3.00 423.90 1645 ---- ---- ---- ---- 422.20 +3.10 419.10 1650 ---- 418.50B 387.00A 387.00A 417.40 +3.00 414.40 1655 ---- ---- ---- ---- 412.70 +3.00 409.70 1660 ---- ---- ---- ---- 408.00 +3.10 404.90 1665 ---- ---- ---- ---- 403.30 +3.10 400.20 1670 ---- ---- ---- ---- 398.60 +3.00 395.60 1675 ---- 395.00B 363.90A 363.90A 394.00 +3.10 390.90 1680 ---- ---- ---- ---- 389.30 +3.10 386.20 1685 ---- ---- ---- ---- 384.70 +3.10 381.60 1690 ---- ---- ---- ---- 380.10 +3.10 377.00 1695 ---- ---- ---- ---- 375.50 +3.10 372.40 1700 ---- 371.90B 341.30A 341.30A 370.90 +3.10 367.80 1705 ---- ---- 336.80A 336.80A 366.40 +3.20 363.20 1710 ---- ---- 332.40A 332.40A 361.80 +3.10 358.70 1715 ---- ---- 328.00A 328.00A 357.30 +3.20 354.10 1720 ---- 352.50B 323.60A 323.60A 352.80 +3.20 349.60 1725 ---- 349.20B 319.20A 319.20A 348.40 +3.20 345.20 1730 ---- 344.80B 314.90A 314.90A 343.90 +3.20 340.70 1735 ---- 340.30B 310.60A 310.60A 339.50 +3.30 336.20 1740 ---- 335.90B 306.30A 306.30A 335.10 +3.30 331.80 1745 ---- 331.50B 302.00A 302.00A 330.70 +3.30 327.40 1750 ---- 327.10B 297.80A 297.80A 326.30 +3.30 323.00 1755 ---- 322.80B 293.60A 293.60A 322.00 +3.30 318.70 1760 ---- 318.40B 289.40A 289.40A 317.70 +3.30 314.40 1765 ---- 314.10B 285.20A 285.20A 313.40 +3.30 310.10 1770 ---- 309.80B 281.10A 281.10A 309.20 +3.40 305.80 1775 ---- 305.60B 277.00A 277.00A 304.90 +3.40 301.50 1780 ---- 301.40B 272.90A 272.90A 300.70 +3.40 297.30 1785 ---- 297.10B 268.90A 268.90A 296.60 +3.50 293.10 1790 ---- 293.00B 264.90A 264.90A 292.40 +3.40 289.00 1795 ---- 288.80B 260.90A 260.90A 288.30 +3.50 284.80 1800 ---- 284.70B 257.00A 257.00A 284.20 +3.50 280.70 1805 ---- 280.60B 253.10A 253.10A 280.20 +3.60 276.60 1810 ---- 276.50B 249.20A 249.20A 276.20 +3.60 272.60 1815 ---- 272.50B 245.40A 245.40A 272.20 +3.60 268.60 1820 ---- 268.50B 241.60A 241.60A 268.20 +3.60 264.60 1825 ---- 264.50B 237.80A 237.80A 264.30 +3.60 260.70 1830 ---- 260.60B 234.10A 234.10A 260.40 +3.60 256.80 1835 ---- 256.70B 230.40A 230.40A 256.50 +3.60 252.90 1840 ---- 252.80B 226.80A 226.80A 252.70 +3.70 249.00 1845 ---- 248.90B 223.10A 223.10A 248.90 +3.70 245.20 1850 ---- 245.10B 219.60A 219.60A 245.10 +3.70 241.40 400 1855 ---- 241.40B 216.00A 216.00A 241.40 +3.70 237.70 1860 ---- 237.60B 212.50A 212.50A 237.70 +3.70 234.00 1865 ---- 233.90B 209.10A 209.10A 234.00 +3.70 230.30 1870 ---- 230.30B 205.60A 205.60A 230.40 +3.70 226.70 1875 ---- 226.60B 202.20A 202.20A 226.70 +3.60 223.10 1880 ---- 223.00B 198.90A 198.90A 223.20 +3.70 219.50 75 1885 ---- 219.50B 195.60A 195.60A 219.60 +3.60 216.00 1890 ---- 216.00B 192.30A 192.30A 216.10 +3.60 212.50 1895 ---- 212.50B 189.10A 189.10A 212.60 +3.50 209.10 1900 ---- 209.00B 185.90A 185.90A 209.10 +3.40 205.70 1905 ---- 205.60B 182.80A 182.80A 205.70 +3.40 202.30 1910 ---- 202.30B 179.70A 179.70A 202.30 +3.30 199.00 1915 ---- 198.90B 176.60A 176.60A 198.90 +3.20 195.70 1920 ---- 195.70B 173.60A 173.60A 195.60 +3.20 192.40 1925 ---- 192.40B 170.60A 170.60A 192.30 +3.10 189.20 1930 ---- 189.20B 167.70A 167.70A 189.00 +3.00 186.00 1935 ---- 186.10B 164.80A 164.80A 185.80 +2.90 182.90 1940 ---- 182.90B 161.90A 161.90A 182.60 +2.80 179.80 1945 ---- 179.90B 159.10A 159.10A 179.50 +2.70 176.80 1950 ---- 176.80B 156.40A 156.40A 176.40 +2.60 173.80 2 1955 ---- 173.80B 153.60A 153.60A 173.40 +2.60 170.80 1960 ---- 170.90B 151.00A 151.00A 170.40 +2.50 167.90 1965 ---- 168.00B 148.30A 148.30A 167.50 +2.50 165.00 1970 ---- 165.10B 145.70A 145.70A 164.70 +2.50 162.20 100 1975 ---- 162.30B 143.20A 143.20A 161.80 +2.50 159.30 4 1980 ---- 159.60B 140.30A 140.30A 159.00 +2.40 156.60 1985 ---- 156.90B 137.90A 137.90A 156.30 +2.40 153.90 1990 ---- 154.10B 135.70A 135.70A 153.60 +2.40 151.20 1995 ---- 151.40B 133.30A 133.30A 151.00 +2.40 148.60 2000 ---- 148.90B 130.70A 130.70A 148.40 +2.40 146.00 130 2005 ---- 146.20B 128.70A 128.70A 145.90 +2.50 143.40 2010 ---- 143.80B 126.10A 126.10A 143.40 +2.50 140.90 220 2015 ---- 141.20B 124.20A 124.20A 140.90 +2.50 138.40 2020 ---- 138.90B 121.60A 121.60A 138.50 +2.50 136.00 2025 ---- 136.50B 119.50A 119.50A 136.10 +2.50 133.60 2030 ---- 133.90B 117.70A 117.70A 133.80 +2.50 131.30 2035 ---- 131.60B 115.70A 115.70A 131.50 +2.50 129.00 2040 ---- 129.50B 113.20A 113.20A 129.30 +2.60 126.70 50 2045 ---- 127.10B 111.60A 111.60A 127.10 +2.60 124.50 2050 ---- 125.00B 109.30A 109.30A 124.90 +2.60 55 122.30 10 2055 ---- 122.80B 107.30A 107.30A 122.80 +2.70 120.10 2060 ---- 120.70B 105.40A 105.40A 120.70 +2.70 118.00 2065 ---- 118.40B 104.00A 104.00A 118.60 +2.60 116.00 2070 ---- 116.40B 102.20A 102.20A 116.60 +2.70 113.90 2075 ---- 114.70B 100.00A 100.00A 114.60 +2.70 111.90 2 2080 ---- 112.40B 98.70A 98.70A 112.60 +2.60 110.00 2085 ---- 110.40B 97.00A 97.00A 110.70 +2.60 108.10 2090 ---- 108.50B 95.30A 95.30A 108.80 +2.60 106.20 2095 ---- 106.70B 93.60A 93.60A 106.90 +2.50 104.40 2100 ---- 105.30B 91.50A 91.50A 105.10 +2.50 55 102.60 41 2105 ---- 103.10B 90.50A 90.50A 103.30 +2.50 100.80 2110 ---- 101.80B 88.40A 88.40A 101.60 +2.60 99.00 120 2115 ---- 100.10B 86.80A 86.80A 99.80 +2.50 97.30 2120 ---- 98.40B 85.30A 85.30A 98.10 +2.40 95.70 2125 ---- 96.70B 83.90A 83.90A 96.50 +2.50 94.00 2130 ---- 94.70B 83.00A 83.00A 94.80 +2.40 92.40 2135 ---- 93.10B 81.60A 81.60A 93.20 +2.40 90.80 2140 ---- 92.00B 79.60A 79.60A 91.60 +2.30 89.30 50 2145 ---- 90.00B 78.90A 78.90A 90.10 +2.30 87.80 2150 ---- 88.90B 76.90A 76.90A 88.60 +2.30 86.30 116 2155 ---- 87.00B 76.30A 76.30A 87.10 +2.30 84.80 2160 ---- 86.00B 74.40A 74.40A 85.60 +2.20 83.40 52 2165 ---- 84.20B 73.80A 73.80A 84.20 +2.20 82.00 2170 ---- 83.20B 71.90A 71.90A 82.80 +2.20 80.60 2175 ---- 81.90B 70.70A 70.70A 81.40 +2.20 79.20 2180 ---- 80.10B 70.20A 70.20A 80.10 +2.20 77.90 2185 ---- 78.80B 69.00A 69.00A 78.70 +2.10 76.60 2190 ---- 77.50B 67.90A 67.90A 77.40 +2.10 75.30 2195 ---- 76.20B 66.80A 66.80A 76.20 +2.10 74.10 2200 68.40 75.40B 65.00 75.40B 74.90 +2.00 3338 72.90 17 561 2205 ---- 73.80B 64.70A 64.70A 73.70 +2.10 71.60 2210 ---- 72.60B 63.60A 63.60A 72.50 +2.00 70.50 2215 ---- 71.40B 62.60A 62.60A 71.30 +2.00 69.30 2220 ---- 70.30B 61.60A 61.60A 70.10 +1.90 68.20 2225 ---- 69.40B 59.90A 59.90A 69.00 +2.00 67.00 2230 ---- 68.10B 59.60A 59.60A 67.90 +2.00 65.90 2235 ---- 67.00B 58.70A 58.70A 66.80 +1.90 64.90 2240 ---- 65.90B 57.70A 57.70A 65.70 +1.90 63.80 2245 ---- 64.80B 56.80A 56.80A 64.70 +1.90 62.80 2250 ---- 64.00B 55.20A 55.20A 63.70 +1.90 61.80 4667 2255 ---- 62.80B 55.00A 55.00A 62.70 +1.90 60.80 2260 ---- 61.80B 54.10A 54.10A 61.70 +1.90 59.80 52 2265 ---- 60.90B 53.30A 53.30A 60.70 +1.80 58.90 2270 ---- 59.90B 52.50A 52.50A 59.70 +1.80 57.90 2275 ---- 59.10B 51.00A 51.00A 58.80 +1.80 57.00 2280 ---- 58.00B 50.80A 50.80A 57.90 +1.80 56.10 2285 ---- 57.10B 50.00A 50.00A 57.00 +1.80 55.20 2290 ---- 56.30B 49.20A 49.20A 56.10 +1.70 54.40 2295 ---- 55.40B 48.50A 48.50A 55.20 +1.70 53.50 2300 55.10 55.10 47.20A 52.30A 54.40 +1.70 360 52.70 1 604 2305 ---- 53.70B 47.00A 47.00A 53.50 +1.60 51.90 2310 ---- 52.90B 46.30A 46.30A 52.70 +1.60 51.10 2315 ---- 52.10B 45.10A 45.10A 51.90 +1.60 50.30 350 2320 ---- 51.30B 44.90A 44.90A 51.10 +1.60 49.50 2325 ---- 50.50B 43.70A 43.70A 50.30 +1.60 48.70 2330 ---- 49.70B 43.50A 43.50A 49.50 +1.50 48.00 2335 ---- 49.00B 42.80A 42.80A 48.80 +1.50 47.30 2340 ---- 48.20B 42.20A 42.20A 48.00 +1.40 46.60 2345 ---- 47.50B 41.60A 41.60A 47.30 +1.40 45.90 2350 ---- 46.80B 40.60A 40.60A 46.60 +1.40 45.20 170 2355 ---- 46.10B 40.30A 40.30A 45.90 +1.40 44.50 2360 ---- 45.40B 39.70A 39.70A 45.20 +1.40 43.80 2370 ---- 44.00B 38.50A 38.50A 43.90 +1.40 42.50 2375 ---- 43.40B 37.70A 37.70A 43.20 +1.30 41.90 2380 ---- 42.70B 37.40A 37.40A 42.60 +1.30 41.30 2390 ---- 41.50B 36.30A 36.30A 41.30 +1.20 40.10 2400 ---- 40.30B 35.10A 35.10A 40.10 +1.20 38.90 907 2410 ---- 39.10B 34.30A 34.30A 39.00 +1.20 37.80 2420 ---- 38.00B 33.30A 33.30A 37.90 +1.20 36.70 2425 ---- 37.40B 32.70A 32.70A 37.30 +1.10 36.20 2430 ---- 36.90B 32.30A 32.30A 36.80 +1.10 35.70 2440 ---- 35.80B 31.40A 31.40A 35.70 +1.00 34.70 2450 ---- 34.80B 30.50A 30.50A 34.70 +1.00 33.70 2460 ---- 33.80B 29.70A 29.70A 33.80 +1.00 32.80 2475 ---- 32.40B 28.50A 28.50A 32.40 +1.00 31.40 2500 ---- 30.20B 26.60A 26.60A 30.20 +.90 29.30 1394 2525 ---- 28.20B 24.90A 24.90A 28.20 +.80 27.40 2550 ---- 26.40B 23.30A 23.30A 26.40 +.80 25.60 2070 2575 ---- 24.60B 21.90A 21.90A 24.70 +.80 23.90 2600 ---- 23.10B 20.50A 20.50A 23.20 +.80 22.40 26 2625 ---- 21.70B 19.30A 19.30A 21.80 +.80 21.00 2650 ---- 20.30B 18.20A 18.20A 20.40 +.70 19.70 2800 ---- 14.20B 12.90A 12.90A 14.40 +.70 13.70 363 2950 ---- 10.30B 9.50A 9.50A 10.50 +.60 9.90 3000 ---- 9.30B 8.50A 8.50A 9.50 +.60 8.90 5444 3500 ---- ---- 3.60A 3.60A 3.90 +.20 3.70 1 2 4000 ---- ---- ---- ---- 1.90 -.10 2.00 210 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 806.30 +3.10 803.20 1300 ---- ---- ---- ---- 781.30 +3.10 778.20 1325 ---- ---- ---- ---- 756.30 +3.10 753.20 1350 ---- ---- ---- ---- 731.30 +3.10 728.20 1375 ---- ---- ---- ---- 706.30 +3.10 703.20 1400 ---- ---- ---- ---- 681.30 +3.10 678.20 1425 ---- ---- ---- ---- 656.30 +3.10 653.20 1450 ---- ---- ---- ---- 631.30 +3.10 628.20 1470 ---- ---- ---- ---- 611.30 +3.10 608.20 1475 ---- ---- ---- ---- 606.30 +3.10 603.20 1480 ---- ---- ---- ---- 601.30 +3.10 598.20 1490 ---- ---- ---- ---- 591.30 +3.10 588.20 1500 ---- ---- ---- ---- 581.30 +3.10 578.20 1510 ---- ---- ---- ---- 571.30 +3.10 568.20 1520 ---- ---- ---- ---- 561.30 +3.10 558.20 1525 ---- ---- 524.20A 524.20A 556.30 +3.10 553.20 1530 ---- ---- ---- ---- 551.30 +3.10 548.20 1540 ---- ---- ---- ---- 541.30 +3.10 538.20 1550 ---- 531.30B 499.50A 499.50A 531.30 +3.10 528.20 1560 ---- ---- ---- ---- 521.30 +3.10 518.20 1565 ---- ---- ---- ---- 516.30 +3.10 513.20 1570 ---- ---- ---- ---- 511.40 +3.20 508.20 1575 ---- 506.20B 475.30A 475.30A 506.40 +3.10 503.30 1580 ---- ---- ---- ---- 501.50 +3.20 498.30 1585 ---- ---- ---- ---- 496.50 +3.10 493.40 1590 ---- ---- ---- ---- 491.60 +3.10 488.50 1595 ---- ---- ---- ---- 486.70 +3.10 483.60 1600 ---- 481.60B 451.30A 451.30A 481.90 +3.20 478.70 1605 ---- ---- ---- ---- 477.00 +3.20 473.80 1610 ---- ---- ---- ---- 472.10 +3.10 469.00 1615 ---- ---- ---- ---- 467.30 +3.20 464.10 1620 ---- ---- ---- ---- 462.50 +3.20 459.30 1625 ---- 457.30B 427.60A 427.60A 457.70 +3.20 454.50 1630 ---- ---- ---- ---- 452.90 +3.20 449.70 1635 ---- ---- ---- ---- 448.10 +3.20 444.90 1640 ---- ---- ---- ---- 443.30 +3.20 440.10 1645 ---- ---- ---- ---- 438.60 +3.20 435.40 1650 ---- 433.40B 404.30A 404.30A 433.80 +3.20 430.60 1655 ---- ---- ---- ---- 429.10 +3.20 425.90 1660 ---- ---- ---- ---- 424.40 +3.20 421.20 1665 ---- ---- ---- ---- 419.70 +3.20 416.50 1670 ---- ---- ---- ---- 415.10 +3.30 411.80 1675 ---- 409.80B 381.40A 381.40A 410.40 +3.20 407.20 1680 ---- ---- ---- ---- 405.80 +3.30 402.50 1685 ---- ---- ---- ---- 401.20 +3.30 397.90 1690 ---- ---- ---- ---- 396.60 +3.30 393.30 1695 ---- ---- ---- ---- 392.00 +3.30 388.70 1700 ---- 386.70B 359.00A 359.00A 387.40 +3.30 384.10 1705 ---- ---- 354.50A 354.50A 382.90 +3.30 379.60 1710 ---- ---- 350.10A 350.10A 378.40 +3.40 375.00 1715 ---- ---- 345.70A 345.70A 373.90 +3.40 370.50 1720 ---- 368.30B 341.40A 341.40A 369.40 +3.40 366.00 1725 ---- 364.00B 337.00A 337.00A 364.90 +3.40 361.50 1730 ---- 359.50B 332.70A 332.70A 360.50 +3.40 357.10 1735 ---- 355.00B 328.40A 328.40A 356.00 +3.40 352.60 1740 ---- 350.60B 324.10A 324.10A 351.60 +3.40 348.20 1745 ---- 346.20B 319.90A 319.90A 347.30 +3.50 343.80 1750 ---- 341.80B 315.70A 315.70A 342.90 +3.40 339.50 1755 ---- 337.40B 311.50A 311.50A 338.60 +3.50 335.10 1760 ---- 333.10B 307.30A 307.30A 334.20 +3.40 330.80 1765 ---- 328.70B 303.20A 303.20A 330.00 +3.50 326.50 1770 ---- 324.40B 299.10A 299.10A 325.70 +3.50 322.20 1775 ---- 320.20B 295.00A 295.00A 321.50 +3.50 318.00 1780 ---- 315.90B 291.00A 291.00A 317.20 +3.40 313.80 1785 ---- 311.70B 287.00A 287.00A 313.10 +3.50 309.60 1790 ---- 307.50B 283.00A 283.00A 308.90 +3.50 305.40 1795 ---- 303.30B 279.00A 279.00A 304.80 +3.50 301.30 1800 ---- 299.20B 275.10A 275.10A 300.60 +3.40 297.20 1805 ---- 295.00B 271.20A 271.20A 296.60 +3.50 293.10 1810 ---- 290.90B 267.30A 267.30A 292.50 +3.40 289.10 1815 ---- 286.90B 263.50A 263.50A 288.50 +3.40 285.10 1820 ---- 282.80B 259.70A 259.70A 284.50 +3.40 281.10 1825 ---- 278.80B 256.00A 256.00A 280.50 +3.40 277.10 1830 ---- 274.90B 252.20A 252.20A 276.60 +3.40 273.20 1835 ---- 270.90B 248.50A 248.50A 272.70 +3.40 269.30 1840 ---- 267.00B 244.90A 244.90A 268.80 +3.40 265.40 1845 ---- 263.10B 241.30A 241.30A 265.00 +3.40 261.60 1850 ---- 259.30B 237.70A 237.70A 261.20 +3.40 257.80 1855 ---- 255.50B 234.10A 234.10A 257.40 +3.30 254.10 1860 ---- 251.70B 230.60A 230.60A 253.70 +3.40 250.30 1865 ---- 247.90B 227.10A 227.10A 249.90 +3.30 246.60 1870 ---- 244.20B 223.70A 223.70A 246.30 +3.30 243.00 1875 ---- 240.60B 220.30A 220.30A 242.60 +3.20 239.40 1880 ---- 236.90B 216.90A 216.90A 239.00 +3.20 235.80 1885 ---- 233.30B 213.60A 213.60A 235.50 +3.30 232.20 1890 ---- 229.70B 210.30A 210.30A 231.90 +3.20 228.70 1895 ---- 226.20B 207.00A 207.00A 228.40 +3.20 225.20 1900 ---- 222.70B 203.80A 203.80A 225.00 +3.20 221.80 1905 ---- 219.20B 200.60A 200.60A 221.50 +3.10 218.40 1910 ---- 215.80B 197.50A 197.50A 218.10 +3.10 215.00 1915 ---- 212.40B 194.40A 194.40A 214.80 +3.10 211.70 1920 ---- 209.10B 191.30A 191.30A 211.50 +3.10 208.40 1925 ---- 205.80B 188.30A 188.30A 208.20 +3.10 205.10 1930 ---- 202.50B 185.30A 185.30A 205.00 +3.10 201.90 1935 ---- 199.30B 182.30A 182.30A 201.80 +3.10 198.70 1940 ---- 196.10B 179.40A 179.40A 198.60 +3.10 195.50 1945 ---- 192.90B 176.50A 176.50A 195.50 +3.10 192.40 1950 ---- 189.80B 173.70A 173.70A 192.40 +3.00 189.40 1955 ---- 186.70B 170.90A 170.90A 189.30 +3.00 186.30 1960 ---- 183.70B 168.10A 168.10A 186.30 +3.00 183.30 1965 ---- 180.70B 165.40A 165.40A 183.30 +2.90 180.40 1970 ---- 177.80B 162.70A 162.70A 180.40 +2.90 177.50 1975 ---- 174.80B 160.10A 160.10A 177.50 +2.90 174.60 1980 ---- 172.00B 157.50A 157.50A 174.70 +2.90 171.80 1985 ---- 169.10B 154.90A 154.90A 171.80 +2.80 169.00 1990 ---- 166.30B 152.40A 152.40A 169.10 +2.90 166.20 1995 ---- 163.60B 149.90A 149.90A 166.30 +2.80 163.50 2000 ---- 160.90B 147.50A 147.50A 163.60 +2.80 160.80 2005 ---- ---- 145.10A 145.10A 161.00 +2.80 158.20 2010 ---- ---- 142.70A 142.70A 158.40 +2.80 155.60 2015 ---- ---- 140.40A 140.40A 155.80 +2.70 153.10 2020 ---- ---- 138.10A 138.10A 153.20 +2.60 150.60 20 20 2025 ---- ---- 135.80A 135.80A 150.70 +2.60 148.10 2030 ---- ---- 133.60A 133.60A 148.30 +2.70 145.60 2035 ---- ---- 131.40A 131.40A 145.80 +2.60 143.20 2040 ---- ---- 129.20A 129.20A 143.50 +2.60 140.90 2045 ---- ---- 127.10A 127.10A 141.10 +2.50 138.60 2050 ---- ---- 125.10A 125.10A 138.80 +2.50 136.30 2055 ---- ---- 123.00A 123.00A 136.50 +2.50 134.00 2060 ---- ---- 121.00A 121.00A 134.30 +2.50 131.80 2065 ---- ---- 119.10A 119.10A 132.10 +2.40 129.70 2070 ---- ---- 117.10A 117.10A 129.90 +2.40 127.50 2075 ---- ---- 115.20A 115.20A 127.80 +2.40 125.40 2080 ---- ---- 113.40A 113.40A 125.70 +2.30 123.40 2085 ---- ---- 111.50A 111.50A 123.70 +2.40 121.30 2090 ---- ---- 109.80A 109.80A 121.60 +2.30 119.30 2095 ---- ---- 108.00A 108.00A 119.70 +2.30 117.40 2100 ---- ---- 106.30A 106.30A 117.70 +2.30 115.40 2105 ---- ---- 104.60A 104.60A 115.80 +2.20 113.60 2110 ---- ---- 102.90A 102.90A 113.90 +2.20 111.70 2115 ---- ---- 101.30A 101.30A 112.10 +2.20 109.90 2120 ---- ---- 99.70A 99.70A 110.30 +2.20 108.10 2125 ---- ---- 98.10A 98.10A 108.50 +2.20 106.30 2130 ---- ---- 96.50A 96.50A 106.80 +2.20 104.60 2135 ---- ---- 95.00A 95.00A 105.00 +2.10 102.90 2140 ---- ---- 93.50A 93.50A 103.40 +2.20 101.20 2145 ---- ---- 92.10A 92.10A 101.70 +2.10 99.60 2150 ---- ---- 90.60A 90.60A 100.10 +2.10 98.00 2155 ---- ---- 89.20A 89.20A 98.50 +2.10 96.40 2160 ---- ---- 87.90A 87.90A 96.90 +2.10 94.80 2165 ---- ---- 86.50A 86.50A 95.40 +2.10 93.30 2170 ---- ---- 85.20A 85.20A 93.90 +2.10 91.80 2175 ---- ---- 83.90A 83.90A 92.40 +2.00 90.40 2180 ---- ---- 82.60A 82.60A 91.00 +2.10 88.90 2185 ---- ---- 81.30A 81.30A 89.60 +2.10 87.50 2190 ---- ---- 80.10A 80.10A 88.20 +2.10 86.10 2195 ---- ---- 78.90A 78.90A 86.80 +2.10 84.70 2200 ---- ---- 77.70A 77.70A 85.50 +2.10 83.40 2205 ---- ---- 76.50A 76.50A 84.20 +2.10 82.10 2210 ---- ---- 75.40A 75.40A 82.90 +2.10 80.80 2215 ---- ---- 74.20A 74.20A 81.60 +2.10 79.50 2220 ---- ---- 73.10A 73.10A 80.40 +2.10 78.30 2225 ---- ---- 72.20A 72.20A 79.10 +2.00 77.10 2230 ---- ---- 71.10A 71.10A 77.90 +2.00 75.90 2235 ---- ---- 70.10A 70.10A 76.80 +2.10 74.70 2240 ---- ---- 69.00A 69.00A 75.60 +2.10 73.50 2245 ---- ---- 68.00A 68.00A 74.50 +2.10 72.40 2250 ---- ---- 67.00A 67.00A 73.30 +2.00 71.30 2255 ---- ---- 66.00A 66.00A 72.20 +2.00 70.20 2260 ---- ---- 65.10A 65.10A 71.20 +2.10 69.10 2265 ---- ---- 64.10A 64.10A 70.10 +2.10 68.00 2270 ---- ---- 63.20A 63.20A 69.10 +2.10 67.00 2275 ---- ---- 62.30A 62.30A 68.00 +2.00 66.00 2280 ---- ---- 61.40A 61.40A 67.00 +2.00 65.00 2285 ---- ---- 60.50A 60.50A 66.00 +2.00 64.00 2290 ---- ---- 59.60A 59.60A 65.10 +2.10 63.00 2295 ---- ---- 58.80A 58.80A 64.10 +2.00 62.10 2300 ---- ---- 57.90A 57.90A 63.20 +2.00 61.20 2305 ---- ---- 57.10A 57.10A 62.20 +1.90 60.30 2310 ---- ---- 56.30A 56.30A 61.30 +1.90 59.40 2315 ---- ---- 55.50A 55.50A 60.40 +1.90 58.50 2320 ---- ---- 54.70A 54.70A 59.50 +1.90 57.60 2325 ---- ---- 54.00A 54.00A 58.70 +1.90 56.80 2330 ---- ---- 53.20A 53.20A 57.80 +1.90 55.90 2335 ---- ---- 52.40A 52.40A 57.00 +1.90 55.10 2340 ---- ---- 51.70A 51.70A 56.10 +1.80 54.30 2345 ---- ---- 51.00A 51.00A 55.30 +1.80 53.50 2350 ---- ---- 50.30A 50.30A 54.50 +1.70 52.80 2355 ---- ---- 49.60A 49.60A 53.70 +1.70 52.00 2360 ---- ---- 48.90A 48.90A 53.00 +1.80 51.20 2365 ---- ---- 48.20A 48.20A 52.20 +1.70 50.50 2370 ---- ---- 47.60A 47.60A 51.50 +1.70 49.80 2375 ---- ---- 46.90A 46.90A 50.70 +1.60 49.10 2380 ---- ---- 46.30A 46.30A 50.00 +1.60 48.40 2390 ---- ---- 45.00A 45.00A 48.60 +1.60 47.00 2400 ---- ---- 43.80A 43.80A 47.20 +1.50 45.70 2410 ---- ---- 42.60A 42.60A 45.90 +1.50 44.40 2420 ---- ---- 41.50A 41.50A 44.70 +1.50 43.20 2425 ---- ---- 40.90A 40.90A 44.00 +1.40 42.60 2430 ---- ---- 40.40A 40.40A 43.40 +1.40 42.00 2440 ---- ---- 39.30A 39.30A 42.20 +1.30 40.90 2450 ---- ---- 38.30A 38.30A 41.10 +1.30 39.80 2460 ---- ---- 37.30A 37.30A 40.00 +1.30 38.70 2470 ---- ---- 36.30A 36.30A 38.90 +1.20 37.70 2475 ---- ---- 35.80A 35.80A 38.40 +1.20 37.20 2500 ---- ---- 33.60A 33.60A 35.90 +1.10 34.80 2525 ---- ---- 31.60A 31.60A 33.60 +1.00 32.60 2550 ---- ---- 29.70A 29.70A 31.60 +1.00 30.60 2575 ---- ---- 27.90A 27.90A 29.60 +.90 28.70 2600 ---- ---- 26.30A 26.30A 27.80 +.80 27.00 2625 ---- ---- 24.90A 24.90A 26.20 +.70 25.50 2650 ---- ---- 23.50A 23.50A 24.70 +.70 24.00 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 681.30 +3.10 678.20 1425 ---- ---- ---- ---- 656.30 +3.10 653.20 1450 ---- ---- ---- ---- 631.30 +3.10 628.20 1475 ---- ---- ---- ---- 606.30 +3.10 603.20 1500 ---- ---- ---- ---- 581.30 +3.10 578.20 1525 ---- ---- ---- ---- 556.30 +3.10 553.20 1550 ---- ---- ---- ---- 531.30 +3.10 528.20 1575 ---- ---- ---- ---- 506.30 +3.10 503.20 1580 ---- ---- ---- ---- 501.30 +3.00 498.30 1590 ---- ---- ---- ---- 491.50 +3.10 488.40 1600 ---- ---- ---- ---- 481.70 +3.10 478.60 1610 ---- ---- ---- ---- 471.90 +3.00 468.90 1620 ---- ---- ---- ---- 462.30 +3.00 459.30 1625 ---- ---- ---- ---- 457.50 +2.90 454.60 1630 ---- ---- ---- ---- 452.70 +2.90 449.80 1640 ---- ---- ---- ---- 443.20 +2.90 440.30 1650 ---- ---- ---- ---- 433.80 +2.80 431.00 1660 ---- ---- ---- ---- 424.50 +2.80 421.70 1670 ---- ---- ---- ---- 415.30 +2.80 412.50 1675 ---- ---- ---- ---- 410.70 +2.80 407.90 1680 ---- ---- ---- ---- 406.10 +2.80 403.30 1685 ---- ---- ---- ---- 401.60 +2.80 398.80 1690 ---- ---- ---- ---- 397.00 +2.70 394.30 1695 ---- ---- ---- ---- 392.50 +2.70 389.80 1700 ---- ---- ---- ---- 388.00 +2.70 385.30 1705 ---- ---- ---- ---- 383.60 +2.70 380.90 1710 ---- ---- ---- ---- 379.10 +2.70 376.40 1715 ---- ---- ---- ---- 374.70 +2.70 372.00 1720 ---- ---- ---- ---- 370.30 +2.70 367.60 1725 ---- ---- ---- ---- 365.90 +2.60 363.30 1730 ---- ---- ---- ---- 361.60 +2.70 358.90 1735 ---- ---- ---- ---- 357.20 +2.60 354.60 1740 ---- ---- ---- ---- 352.90 +2.60 350.30 1745 ---- ---- ---- ---- 348.60 +2.60 346.00 1750 ---- ---- ---- ---- 344.30 +2.50 341.80 1755 ---- ---- ---- ---- 340.10 +2.60 337.50 1760 ---- ---- ---- ---- 335.90 +2.60 333.30 1765 ---- ---- ---- ---- 331.70 +2.60 329.10 1770 ---- ---- ---- ---- 327.50 +2.60 324.90 1775 ---- ---- ---- ---- 323.30 +2.50 320.80 1780 ---- ---- ---- ---- 319.20 +2.50 316.70 1785 ---- ---- ---- ---- 315.10 +2.50 312.60 1790 ---- ---- ---- ---- 311.00 +2.50 308.50 1795 ---- ---- ---- ---- 306.90 +2.40 304.50 1800 ---- ---- ---- ---- 302.90 +2.50 300.40 1805 ---- ---- ---- ---- 298.80 +2.40 296.40 1810 ---- ---- ---- ---- 294.90 +2.40 292.50 1815 ---- ---- ---- ---- 290.90 +2.40 288.50 1820 ---- ---- ---- ---- 287.00 +2.40 284.60 1825 ---- ---- ---- ---- 283.00 +2.30 280.70 1830 ---- ---- ---- ---- 279.20 +2.40 276.80 1835 ---- ---- ---- ---- 275.30 +2.30 273.00 1840 ---- ---- ---- ---- 271.50 +2.30 269.20 1845 ---- ---- ---- ---- 267.70 +2.30 265.40 1850 ---- ---- ---- ---- 263.90 +2.30 261.60 1855 ---- ---- ---- ---- 260.20 +2.30 257.90 1860 ---- ---- ---- ---- 256.50 +2.30 254.20 1865 ---- ---- ---- ---- 252.80 +2.20 250.60 1870 ---- ---- ---- ---- 249.10 +2.20 246.90 1875 ---- ---- ---- ---- 245.50 +2.10 243.40 1880 ---- ---- ---- ---- 242.00 +2.20 239.80 1885 ---- ---- ---- ---- 238.40 +2.10 236.30 1890 ---- ---- ---- ---- 234.90 +2.10 232.80 1895 ---- ---- ---- ---- 231.40 +2.10 229.30 1900 ---- ---- ---- ---- 228.00 +2.10 225.90 1905 ---- ---- ---- ---- 224.60 +2.10 222.50 1910 ---- ---- ---- ---- 221.20 +2.00 219.20 1915 ---- ---- ---- ---- 217.90 +2.10 215.80 1920 ---- ---- ---- ---- 214.60 +2.00 212.60 1925 ---- ---- ---- ---- 211.30 +2.00 209.30 1930 ---- ---- ---- ---- 208.10 +2.00 206.10 1935 ---- ---- ---- ---- 205.00 +2.00 203.00 1940 ---- ---- ---- ---- 201.80 +1.90 199.90 1945 ---- ---- ---- ---- 198.70 +1.90 196.80 1950 ---- ---- ---- ---- 195.70 +1.90 193.80 1955 ---- ---- ---- ---- 192.70 +1.90 190.80 1960 ---- ---- ---- ---- 189.70 +1.90 187.80 1965 ---- ---- ---- ---- 186.70 +1.80 184.90 1970 ---- ---- ---- ---- 183.80 +1.80 182.00 1975 ---- ---- ---- ---- 181.00 +1.80 179.20 1980 ---- ---- ---- ---- 178.10 +1.70 176.40 1985 ---- ---- ---- ---- 175.40 +1.80 173.60 1990 ---- ---- ---- ---- 172.60 +1.70 170.90 1995 ---- ---- ---- ---- 169.90 +1.70 168.20 2000 ---- ---- ---- ---- 167.20 +1.70 165.50 2005 ---- ---- ---- ---- 164.60 +1.70 162.90 2010 ---- ---- ---- ---- 162.00 +1.70 160.30 2015 ---- ---- ---- ---- 159.40 +1.60 157.80 2020 ---- ---- ---- ---- 156.90 +1.60 155.30 2025 ---- ---- ---- ---- 154.40 +1.60 152.80 2030 ---- ---- ---- ---- 152.00 +1.60 150.40 2035 ---- ---- ---- ---- 149.60 +1.60 148.00 2040 ---- ---- ---- ---- 147.20 +1.60 145.60 2045 ---- ---- ---- ---- 144.80 +1.50 143.30 2050 ---- ---- ---- ---- 142.50 +1.50 141.00 2055 ---- ---- ---- ---- 140.30 +1.50 138.80 2060 ---- ---- ---- ---- 138.10 +1.50 136.60 2065 ---- ---- ---- ---- 135.90 +1.50 134.40 2070 ---- ---- ---- ---- 133.70 +1.40 132.30 2075 ---- ---- ---- ---- 131.60 +1.40 130.20 2080 ---- ---- ---- ---- 129.50 +1.40 128.10 2085 ---- ---- ---- ---- 127.50 +1.40 126.10 2090 ---- ---- ---- ---- 125.50 +1.40 124.10 2095 ---- ---- ---- ---- 123.50 +1.40 122.10 2100 ---- ---- ---- ---- 121.60 +1.40 120.20 2105 ---- ---- ---- ---- 119.70 +1.40 118.30 2110 ---- ---- ---- ---- 117.80 +1.30 116.50 2115 ---- ---- ---- ---- 116.00 +1.30 114.70 2120 ---- ---- ---- ---- 114.20 +1.30 112.90 2125 ---- ---- ---- ---- 112.40 +1.30 111.10 2130 ---- ---- ---- ---- 110.60 +1.20 109.40 2135 ---- ---- ---- ---- 108.90 +1.20 107.70 2140 ---- ---- ---- ---- 107.30 +1.20 106.10 2145 ---- ---- ---- ---- 105.60 +1.20 104.40 2150 ---- ---- ---- ---- 104.00 +1.20 102.80 2155 ---- ---- ---- ---- 102.40 +1.10 101.30 2160 ---- ---- ---- ---- 100.90 +1.20 99.70 2165 ---- ---- ---- ---- 99.30 +1.10 98.20 2170 ---- ---- ---- ---- 97.80 +1.10 96.70 2175 ---- ---- ---- ---- 96.30 +1.10 95.20 2180 ---- ---- ---- ---- 94.90 +1.10 93.80 2185 ---- ---- ---- ---- 93.50 +1.10 92.40 2190 ---- ---- ---- ---- 92.10 +1.10 91.00 2195 ---- ---- ---- ---- 90.70 +1.10 89.60 2200 ---- ---- ---- ---- 89.30 +1.00 88.30 2205 ---- ---- ---- ---- 88.00 +1.00 87.00 2210 ---- ---- ---- ---- 86.70 +1.00 85.70 2215 ---- ---- ---- ---- 85.40 +1.00 84.40 2220 ---- ---- ---- ---- 84.20 +1.00 83.20 2225 ---- ---- ---- ---- 82.90 +.90 82.00 2230 ---- ---- ---- ---- 81.70 +.90 80.80 2235 ---- ---- ---- ---- 80.50 +.90 79.60 2240 ---- ---- ---- ---- 79.30 +.90 78.40 2245 ---- ---- ---- ---- 78.20 +.90 77.30 2250 ---- ---- ---- ---- 77.10 +.90 76.20 2255 ---- ---- ---- ---- 76.00 +.90 75.10 2260 ---- ---- ---- ---- 74.90 +.90 74.00 2265 ---- ---- ---- ---- 73.80 +.90 72.90 2270 ---- ---- ---- ---- 72.70 +.80 71.90 2275 ---- ---- ---- ---- 71.70 +.80 70.90 2280 ---- ---- ---- ---- 70.70 +.80 69.90 2285 ---- ---- ---- ---- 69.70 +.80 68.90 2290 ---- ---- ---- ---- 68.70 +.80 67.90 2295 ---- ---- ---- ---- 67.70 +.80 66.90 2300 ---- ---- ---- ---- 66.80 +.80 66.00 1 2305 ---- ---- ---- ---- 65.90 +.80 65.10 2310 ---- ---- ---- ---- 64.90 +.70 64.20 2315 ---- ---- ---- ---- 64.00 +.70 63.30 2320 ---- ---- ---- ---- 63.20 +.80 62.40 2325 ---- ---- ---- ---- 62.30 +.70 61.60 2330 ---- ---- ---- ---- 61.40 +.70 60.70 2335 ---- ---- ---- ---- 60.60 +.70 59.90 2340 ---- ---- ---- ---- 59.80 +.70 59.10 2345 ---- ---- ---- ---- 59.00 +.70 58.30 2350 ---- ---- ---- ---- 58.20 +.70 57.50 2355 ---- ---- ---- ---- 57.40 +.70 56.70 2360 ---- ---- ---- ---- 56.60 +.70 55.90 2365 ---- ---- ---- ---- 55.80 +.60 55.20 2370 ---- ---- ---- ---- 55.10 +.60 54.50 2375 ---- ---- ---- ---- 54.40 +.70 53.70 2380 ---- ---- ---- ---- 53.60 +.60 53.00 2390 ---- ---- ---- ---- 52.20 +.60 51.60 2400 ---- ---- ---- ---- 50.90 +.60 50.30 2410 ---- ---- ---- ---- 49.60 +.60 49.00 2420 ---- ---- ---- ---- 48.30 +.60 47.70 2425 ---- ---- ---- ---- 47.70 +.60 47.10 2430 ---- ---- ---- ---- 47.10 +.60 46.50 2440 ---- ---- ---- ---- 45.90 +.60 45.30 2450 ---- ---- ---- ---- 44.70 +.50 44.20 2460 ---- ---- ---- ---- 43.60 +.50 43.10 2470 ---- ---- ---- ---- 42.50 +.50 42.00 2475 ---- ---- ---- ---- 42.00 +.50 41.50 2500 ---- ---- ---- ---- 39.50 +.50 39.00 2525 ---- ---- ---- ---- 37.20 +.40 36.80 2550 ---- ---- ---- ---- 35.10 +.40 34.70 2575 ---- ---- ---- ---- 33.10 +.40 32.70 2600 ---- ---- ---- ---- 31.30 +.40 30.90 2625 ---- ---- ---- ---- 29.60 +.30 29.30 2650 ---- ---- ---- ---- 28.00 +.30 27.70 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 620.90 +3.60 617.30 1500 ---- ---- ---- ---- 595.90 +3.60 592.30 1525 ---- ---- ---- ---- 570.90 +3.60 567.30 1550 ---- ---- ---- ---- 545.90 +3.50 542.40 1575 ---- ---- ---- ---- 521.30 +3.50 517.80 1600 ---- ---- ---- ---- 497.00 +3.40 493.60 1625 ---- ---- ---- ---- 473.10 +3.40 469.70 1650 ---- ---- ---- ---- 449.60 +3.30 446.30 1660 ---- ---- ---- ---- 440.30 +3.30 437.00 1670 ---- ---- ---- ---- 431.00 +3.20 427.80 1675 ---- ---- ---- ---- 426.40 +3.20 423.20 1680 ---- ---- ---- ---- 421.90 +3.20 418.70 1690 ---- ---- ---- ---- 412.80 +3.20 409.60 1700 ---- ---- ---- ---- 403.70 +3.20 400.50 1710 ---- ---- ---- ---- 394.70 +3.10 391.60 1720 ---- ---- ---- ---- 385.80 +3.10 382.70 1725 ---- ---- ---- ---- 381.40 +3.10 378.30 1730 ---- ---- ---- ---- 377.00 +3.10 373.90 1740 ---- ---- ---- ---- 368.20 +3.00 365.20 1750 ---- ---- ---- ---- 359.60 +3.10 356.50 1760 ---- ---- ---- ---- 351.00 +3.00 348.00 1765 ---- ---- ---- ---- 346.70 +3.00 343.70 1770 ---- ---- ---- ---- 342.50 +3.00 339.50 1775 ---- ---- ---- ---- 338.30 +3.00 335.30 1780 ---- ---- ---- ---- 334.10 +2.90 331.20 1785 ---- ---- ---- ---- 329.90 +2.90 327.00 1790 ---- ---- ---- ---- 325.80 +2.90 322.90 1795 ---- ---- ---- ---- 321.70 +2.90 318.80 1800 ---- ---- ---- ---- 317.60 +2.80 314.80 1805 ---- ---- ---- ---- 313.60 +2.80 310.80 1810 ---- ---- ---- ---- 309.60 +2.80 306.80 1815 ---- ---- ---- ---- 305.60 +2.80 302.80 1820 ---- ---- ---- ---- 301.60 +2.70 298.90 1825 ---- ---- ---- ---- 297.70 +2.80 294.90 1830 ---- ---- ---- ---- 293.80 +2.70 291.10 1835 ---- ---- ---- ---- 289.90 +2.70 287.20 1840 ---- ---- ---- ---- 286.10 +2.70 283.40 1845 ---- ---- ---- ---- 282.30 +2.70 279.60 1850 ---- ---- ---- ---- 278.50 +2.70 275.80 1855 ---- ---- ---- ---- 274.80 +2.70 272.10 1860 ---- ---- ---- ---- 271.00 +2.60 268.40 1865 ---- ---- ---- ---- 267.30 +2.60 264.70 1870 ---- ---- ---- ---- 263.70 +2.60 261.10 1875 ---- ---- ---- ---- 260.10 +2.60 257.50 1880 ---- ---- ---- ---- 256.50 +2.60 253.90 1885 ---- ---- ---- ---- 252.90 +2.60 250.30 1890 ---- ---- ---- ---- 249.30 +2.50 246.80 1895 ---- ---- ---- ---- 245.80 +2.50 243.30 1900 ---- ---- ---- ---- 242.30 +2.40 239.90 1905 ---- ---- ---- ---- 238.90 +2.50 236.40 1910 ---- ---- ---- ---- 235.50 +2.50 233.00 1915 ---- ---- ---- ---- 232.10 +2.40 229.70 1920 ---- ---- ---- ---- 228.70 +2.40 226.30 1925 ---- ---- ---- ---- 225.40 +2.40 223.00 1930 ---- ---- ---- ---- 222.10 +2.30 219.80 1935 ---- ---- ---- ---- 218.90 +2.30 216.60 1940 ---- ---- ---- ---- 215.70 +2.30 213.40 1945 ---- ---- ---- ---- 212.50 +2.30 210.20 1950 ---- ---- ---- ---- 209.40 +2.30 207.10 1955 ---- ---- ---- ---- 206.30 +2.20 204.10 1960 ---- ---- ---- ---- 203.30 +2.30 201.00 1965 ---- ---- ---- ---- 200.30 +2.20 198.10 1970 ---- ---- ---- ---- 197.30 +2.20 195.10 1975 ---- ---- ---- ---- 194.40 +2.20 192.20 1980 ---- ---- ---- ---- 191.50 +2.20 189.30 1985 ---- ---- ---- ---- 188.60 +2.10 186.50 1990 ---- ---- ---- ---- 185.80 +2.10 183.70 1995 ---- ---- ---- ---- 183.00 +2.00 181.00 2000 ---- ---- ---- ---- 180.30 +2.10 178.20 2005 ---- ---- ---- ---- 177.60 +2.10 175.50 2010 ---- ---- ---- ---- 174.90 +2.00 172.90 2015 ---- ---- ---- ---- 172.30 +2.00 170.30 2020 ---- ---- ---- ---- 169.70 +2.00 167.70 2025 ---- ---- ---- ---- 167.10 +1.90 165.20 2030 ---- ---- ---- ---- 164.60 +1.90 162.70 2035 ---- ---- ---- ---- 162.10 +1.90 160.20 2040 ---- ---- ---- ---- 159.70 +1.90 157.80 2045 ---- ---- ---- ---- 157.30 +1.90 155.40 2050 ---- ---- ---- ---- 154.90 +1.90 153.00 2055 ---- ---- ---- ---- 152.50 +1.80 150.70 2060 ---- ---- ---- ---- 150.20 +1.80 148.40 2065 ---- ---- ---- ---- 148.00 +1.80 146.20 2070 ---- ---- ---- ---- 145.70 +1.80 143.90 2075 ---- ---- ---- ---- 143.50 +1.70 141.80 2080 ---- ---- ---- ---- 141.40 +1.80 139.60 2085 ---- ---- ---- ---- 139.20 +1.70 137.50 2090 ---- ---- ---- ---- 137.10 +1.70 135.40 2095 ---- ---- ---- ---- 135.10 +1.70 133.40 2100 ---- ---- ---- ---- 133.10 +1.70 131.40 2105 ---- ---- ---- ---- 131.10 +1.70 129.40 2110 ---- ---- ---- ---- 129.10 +1.60 127.50 2115 ---- ---- ---- ---- 127.20 +1.60 125.60 2120 ---- ---- ---- ---- 125.30 +1.60 123.70 2125 ---- ---- ---- ---- 123.50 +1.60 121.90 2130 ---- ---- ---- ---- 121.70 +1.60 120.10 2135 ---- ---- ---- ---- 119.90 +1.60 118.30 2140 ---- ---- ---- ---- 118.10 +1.50 116.60 2145 ---- ---- ---- ---- 116.40 +1.50 114.90 2150 ---- ---- ---- ---- 114.70 +1.50 113.20 2155 ---- ---- ---- ---- 113.00 +1.40 111.60 2160 ---- ---- ---- ---- 111.40 +1.40 110.00 2165 ---- ---- ---- ---- 109.80 +1.40 108.40 2170 ---- ---- ---- ---- 108.20 +1.40 106.80 2175 ---- ---- ---- ---- 106.60 +1.30 105.30 2180 ---- ---- ---- ---- 105.10 +1.30 103.80 2185 ---- ---- ---- ---- 103.60 +1.30 102.30 2190 ---- ---- ---- ---- 102.10 +1.30 100.80 2195 ---- ---- ---- ---- 100.70 +1.30 99.40 2200 ---- ---- ---- ---- 99.30 +1.30 98.00 2205 ---- ---- ---- ---- 97.90 +1.30 96.60 2210 ---- ---- ---- ---- 96.50 +1.30 95.20 2215 ---- ---- ---- ---- 95.20 +1.30 93.90 2220 ---- ---- ---- ---- 93.80 +1.20 92.60 2225 ---- ---- ---- ---- 92.50 +1.20 91.30 2230 ---- ---- ---- ---- 91.20 +1.20 90.00 2235 ---- ---- ---- ---- 90.00 +1.20 88.80 2240 ---- ---- ---- ---- 88.70 +1.10 87.60 2245 ---- ---- ---- ---- 87.50 +1.10 86.40 2250 ---- ---- ---- ---- 86.30 +1.10 85.20 2255 ---- ---- ---- ---- 85.10 +1.10 84.00 2260 ---- ---- ---- ---- 84.00 +1.10 82.90 2265 ---- ---- ---- ---- 82.90 +1.10 81.80 2270 ---- ---- ---- ---- 81.70 +1.00 80.70 2275 ---- ---- ---- ---- 80.60 +1.00 79.60 2280 ---- ---- ---- ---- 79.60 +1.10 78.50 2285 ---- ---- ---- ---- 78.50 +1.00 77.50 2290 ---- ---- ---- ---- 77.40 +1.00 76.40 2295 ---- ---- ---- ---- 76.40 +1.00 75.40 2300 ---- ---- ---- ---- 75.40 +1.00 74.40 2305 ---- ---- ---- ---- 74.40 +1.00 73.40 2310 ---- ---- ---- ---- 73.40 +.90 72.50 2315 ---- ---- ---- ---- 72.50 +1.00 71.50 2320 ---- ---- ---- ---- 71.50 +.90 70.60 2325 ---- ---- ---- ---- 70.60 +.90 69.70 2330 ---- ---- ---- ---- 69.70 +.90 68.80 2335 ---- ---- ---- ---- 68.80 +.90 67.90 2340 ---- ---- ---- ---- 67.90 +.90 67.00 2345 ---- ---- ---- ---- 67.00 +.80 66.20 2350 ---- ---- ---- ---- 66.20 +.90 65.30 2355 ---- ---- ---- ---- 65.30 +.80 64.50 2360 ---- ---- ---- ---- 64.50 +.80 63.70 2365 ---- ---- ---- ---- 63.70 +.80 62.90 2370 ---- ---- ---- ---- 62.90 +.80 62.10 2375 ---- ---- ---- ---- 62.10 +.80 61.30 2380 ---- ---- ---- ---- 61.30 +.80 60.50 2385 ---- ---- ---- ---- 60.60 +.80 59.80 2390 ---- ---- ---- ---- 59.80 +.80 59.00 2400 ---- ---- ---- ---- 58.40 +.80 57.60 2410 ---- ---- ---- ---- 56.90 +.70 56.20 2420 ---- ---- ---- ---- 55.60 +.80 54.80 2425 ---- ---- ---- ---- 54.90 +.70 54.20 2430 ---- ---- ---- ---- 54.20 +.70 53.50 2440 ---- ---- ---- ---- 53.00 +.80 52.20 2450 ---- ---- ---- ---- 51.70 +.70 51.00 2460 ---- ---- ---- ---- 50.50 +.70 49.80 2470 ---- ---- ---- ---- 49.30 +.60 48.70 2475 ---- ---- ---- ---- 48.70 +.60 48.10 2480 ---- ---- ---- ---- 48.20 +.70 47.50 2500 ---- ---- ---- ---- 46.00 +.60 45.40 2525 ---- ---- ---- ---- 43.50 +.60 42.90 2550 ---- ---- ---- ---- 41.10 +.50 40.60 2575 ---- ---- ---- ---- 39.00 +.50 38.50 2600 ---- ---- ---- ---- 37.00 +.50 36.50 2625 ---- ---- ---- ---- 35.10 +.40 34.70 2650 ---- ---- ---- ---- 33.40 +.40 33.00 2675 ---- ---- ---- ---- 31.80 +.40 31.40 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 595.90 +3.60 592.30 1525 ---- ---- ---- ---- 570.90 +3.60 567.30 1550 ---- ---- ---- ---- 546.10 +3.60 542.50 1575 ---- ---- ---- ---- 521.60 +3.40 518.20 1600 ---- ---- ---- ---- 497.50 +3.40 494.10 1625 ---- ---- ---- ---- 473.80 +3.30 470.50 1650 ---- ---- ---- ---- 450.50 +3.20 447.30 1675 ---- ---- ---- ---- 427.60 +3.20 424.40 1680 ---- ---- ---- ---- 423.00 +3.20 419.80 1690 ---- ---- ---- ---- 414.00 +3.20 410.80 1700 ---- ---- ---- ---- 405.00 +3.10 401.90 1710 ---- ---- ---- ---- 396.10 +3.10 393.00 1720 ---- ---- ---- ---- 387.30 +3.10 384.20 1725 ---- ---- ---- ---- 382.90 +3.10 379.80 1730 ---- ---- ---- ---- 378.50 +3.00 375.50 1740 ---- ---- ---- ---- 369.90 +3.00 366.90 1750 ---- ---- ---- ---- 361.30 +3.00 358.30 1760 ---- ---- ---- ---- 352.80 +3.00 349.80 1770 ---- ---- ---- ---- 344.40 +3.00 341.40 1775 ---- ---- ---- ---- 340.20 +2.90 337.30 1780 ---- ---- ---- ---- 336.10 +2.90 333.20 1785 ---- ---- ---- ---- 332.00 +2.90 329.10 1790 ---- ---- ---- ---- 327.90 +2.90 325.00 1795 ---- ---- ---- ---- 323.80 +2.80 321.00 1800 ---- ---- ---- ---- 319.80 +2.80 317.00 1805 ---- ---- ---- ---- 315.80 +2.80 313.00 1810 ---- ---- ---- ---- 311.80 +2.80 309.00 1815 ---- ---- ---- ---- 307.90 +2.80 305.10 1820 ---- ---- ---- ---- 303.90 +2.70 301.20 1825 ---- ---- ---- ---- 300.10 +2.80 297.30 1830 ---- ---- ---- ---- 296.20 +2.70 293.50 1835 ---- ---- ---- ---- 292.40 +2.70 289.70 1840 ---- ---- ---- ---- 288.60 +2.70 285.90 1845 ---- ---- ---- ---- 284.80 +2.70 282.10 1850 ---- ---- ---- ---- 281.10 +2.70 278.40 1855 ---- ---- ---- ---- 277.40 +2.70 274.70 1860 ---- ---- ---- ---- 273.70 +2.60 271.10 1865 ---- ---- ---- ---- 270.00 +2.60 267.40 1870 ---- ---- ---- ---- 266.40 +2.60 263.80 1875 ---- ---- ---- ---- 262.80 +2.50 260.30 1880 ---- ---- ---- ---- 259.30 +2.60 256.70 1885 ---- ---- ---- ---- 255.70 +2.50 253.20 1890 ---- ---- ---- ---- 252.20 +2.50 249.70 1895 ---- ---- ---- ---- 248.80 +2.50 246.30 1900 ---- ---- ---- ---- 245.30 +2.50 242.80 1905 ---- ---- ---- ---- 241.90 +2.40 239.50 1910 ---- ---- ---- ---- 238.50 +2.40 236.10 1915 ---- ---- ---- ---- 235.20 +2.40 232.80 1920 ---- ---- ---- ---- 231.90 +2.40 229.50 1925 ---- ---- ---- ---- 228.60 +2.40 226.20 1930 ---- ---- ---- ---- 225.30 +2.30 223.00 1935 ---- ---- ---- ---- 222.10 +2.30 219.80 1940 ---- ---- ---- ---- 219.00 +2.30 216.70 1945 ---- ---- ---- ---- 215.80 +2.20 213.60 1950 ---- ---- ---- ---- 212.70 +2.20 210.50 1955 ---- ---- ---- ---- 209.70 +2.20 207.50 1960 ---- ---- ---- ---- 206.70 +2.20 204.50 1965 ---- ---- ---- ---- 203.70 +2.20 201.50 1970 ---- ---- ---- ---- 200.80 +2.20 198.60 1975 ---- ---- ---- ---- 197.90 +2.20 195.70 1980 ---- ---- ---- ---- 195.00 +2.10 192.90 1985 ---- ---- ---- ---- 192.20 +2.10 190.10 1990 ---- ---- ---- ---- 189.40 +2.10 187.30 1995 ---- ---- ---- ---- 186.70 +2.10 184.60 2000 ---- ---- ---- ---- 184.00 +2.10 181.90 2005 ---- ---- ---- ---- 181.30 +2.10 179.20 2010 ---- ---- ---- ---- 178.60 +2.00 176.60 2015 ---- ---- ---- ---- 176.00 +2.00 174.00 2020 ---- ---- ---- ---- 173.50 +2.00 171.50 2025 ---- ---- ---- ---- 170.90 +1.90 169.00 2030 ---- ---- ---- ---- 168.40 +1.90 166.50 2035 ---- ---- ---- ---- 166.00 +1.90 164.10 2040 ---- ---- ---- ---- 163.50 +1.90 161.60 2045 ---- ---- ---- ---- 161.10 +1.80 159.30 2050 ---- ---- ---- ---- 158.80 +1.90 156.90 2055 ---- ---- ---- ---- 156.50 +1.90 154.60 2060 ---- ---- ---- ---- 154.20 +1.80 152.40 2065 ---- ---- ---- ---- 151.90 +1.80 150.10 2070 ---- ---- ---- ---- 149.70 +1.80 147.90 2075 ---- ---- ---- ---- 147.50 +1.70 145.80 2080 ---- ---- ---- ---- 145.40 +1.70 143.70 2085 ---- ---- ---- ---- 143.30 +1.70 141.60 2090 ---- ---- ---- ---- 141.20 +1.70 139.50 2095 ---- ---- ---- ---- 139.20 +1.70 137.50 2100 ---- ---- ---- ---- 137.20 +1.70 135.50 2105 ---- ---- ---- ---- 135.20 +1.60 133.60 2110 ---- ---- ---- ---- 133.30 +1.70 131.60 2115 ---- ---- ---- ---- 131.40 +1.70 129.70 2120 ---- ---- ---- ---- 129.50 +1.60 127.90 2125 ---- ---- ---- ---- 127.60 +1.50 126.10 2130 ---- ---- ---- ---- 125.80 +1.50 124.30 2135 ---- ---- ---- ---- 124.10 +1.60 122.50 2140 ---- ---- ---- ---- 122.30 +1.50 120.80 2145 ---- ---- ---- ---- 120.60 +1.50 119.10 2150 ---- ---- ---- ---- 118.90 +1.50 117.40 2155 ---- ---- ---- ---- 117.30 +1.50 115.80 2160 ---- ---- ---- ---- 115.60 +1.40 114.20 2165 ---- ---- ---- ---- 114.00 +1.40 112.60 2170 ---- ---- ---- ---- 112.40 +1.40 111.00 2175 ---- ---- ---- ---- 110.90 +1.40 109.50 2180 ---- ---- ---- ---- 109.40 +1.40 108.00 2185 ---- ---- ---- ---- 107.90 +1.40 106.50 2190 ---- ---- ---- ---- 106.40 +1.30 105.10 2195 ---- ---- ---- ---- 105.00 +1.30 103.70 2200 ---- ---- ---- ---- 103.60 +1.40 102.20 2205 ---- ---- ---- ---- 102.20 +1.30 100.90 2210 ---- ---- ---- ---- 100.80 +1.30 99.50 2215 ---- ---- ---- ---- 99.40 +1.20 98.20 2220 ---- ---- ---- ---- 98.10 +1.20 96.90 2225 ---- ---- ---- ---- 96.80 +1.20 95.60 2230 ---- ---- ---- ---- 95.50 +1.20 94.30 2235 ---- ---- ---- ---- 94.30 +1.20 93.10 2240 ---- ---- ---- ---- 93.00 +1.20 91.80 2245 ---- ---- ---- ---- 91.80 +1.20 90.60 2250 ---- ---- ---- ---- 90.60 +1.20 89.40 2255 ---- ---- ---- ---- 89.40 +1.10 88.30 2260 ---- ---- ---- ---- 88.30 +1.20 87.10 2265 ---- ---- ---- ---- 87.10 +1.10 86.00 2270 ---- ---- ---- ---- 86.00 +1.10 84.90 2275 ---- ---- ---- ---- 84.90 +1.10 83.80 2280 ---- ---- ---- ---- 83.80 +1.10 82.70 2285 ---- ---- ---- ---- 82.70 +1.00 81.70 2290 ---- ---- ---- ---- 81.70 +1.10 80.60 2295 ---- ---- ---- ---- 80.70 +1.10 79.60 2300 ---- ---- ---- ---- 79.60 +1.00 78.60 2305 ---- ---- ---- ---- 78.60 +1.00 77.60 2310 ---- ---- ---- ---- 77.70 +1.00 76.70 2315 ---- ---- ---- ---- 76.70 +1.00 75.70 2320 ---- ---- ---- ---- 75.70 +.90 74.80 2325 ---- ---- ---- ---- 74.80 +1.00 73.80 2330 ---- ---- ---- ---- 73.90 +1.00 72.90 2335 ---- ---- ---- ---- 73.00 +1.00 72.00 2340 ---- ---- ---- ---- 72.10 +.90 71.20 2345 ---- ---- ---- ---- 71.20 +.90 70.30 2350 ---- ---- ---- ---- 70.40 +1.00 69.40 2355 ---- ---- ---- ---- 69.50 +.90 68.60 2360 ---- ---- ---- ---- 68.70 +.90 67.80 2365 ---- ---- ---- ---- 67.80 +.80 67.00 2370 ---- ---- ---- ---- 67.00 +.80 66.20 2375 ---- ---- ---- ---- 66.20 +.80 65.40 2380 ---- ---- ---- ---- 65.40 +.80 64.60 2385 ---- ---- ---- ---- 64.70 +.90 63.80 2390 ---- ---- ---- ---- 63.90 +.80 63.10 2400 ---- ---- ---- ---- 62.40 +.80 61.60 2410 ---- ---- ---- ---- 61.00 +.80 60.20 2420 ---- ---- ---- ---- 59.60 +.80 58.80 2425 ---- ---- ---- ---- 58.90 +.80 58.10 2430 ---- ---- ---- ---- 58.20 +.70 57.50 2440 ---- ---- ---- ---- 56.90 +.70 56.20 2450 ---- ---- ---- ---- 55.60 +.70 54.90 2460 ---- ---- ---- ---- 54.40 +.70 53.70 2470 ---- ---- ---- ---- 53.20 +.70 52.50 2475 ---- ---- ---- ---- 52.60 +.60 52.00 2480 ---- ---- ---- ---- 52.00 +.60 51.40 2500 ---- ---- ---- ---- 49.80 +.60 49.20 2525 ---- ---- ---- ---- 47.20 +.60 46.60 2550 ---- ---- ---- ---- 44.80 +.50 44.30 2575 ---- ---- ---- ---- 42.60 +.50 42.10 2600 ---- ---- ---- ---- 40.50 +.50 40.00 2625 ---- ---- ---- ---- 38.60 +.50 38.10 2650 ---- ---- ---- ---- 36.80 +.50 36.30 2675 ---- ---- ---- ---- 35.10 +.40 34.70 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 610.20 +3.70 606.50 1525 ---- ---- ---- ---- 585.20 +3.70 581.50 1550 ---- ---- ---- ---- 560.40 +3.60 556.80 1575 ---- ---- ---- ---- 536.00 +3.50 532.50 1600 ---- ---- ---- ---- 512.00 +3.50 508.50 1625 ---- ---- ---- ---- 488.30 +3.40 484.90 1650 ---- ---- ---- ---- 465.10 +3.40 461.70 1675 ---- ---- ---- ---- 442.10 +3.20 438.90 1690 ---- ---- ---- ---- 428.60 +3.30 425.30 1700 ---- ---- ---- ---- 419.60 +3.20 416.40 1710 ---- ---- ---- ---- 410.70 +3.20 407.50 1720 ---- ---- ---- ---- 401.90 +3.20 398.70 1725 ---- ---- ---- ---- 397.50 +3.10 394.40 1730 ---- ---- ---- ---- 393.10 +3.10 390.00 1740 ---- ---- ---- ---- 384.40 +3.10 381.30 1750 ---- ---- ---- ---- 375.80 +3.00 372.80 1760 ---- ---- ---- ---- 367.30 +3.00 364.30 1770 ---- ---- ---- ---- 358.90 +3.00 355.90 1775 ---- ---- ---- ---- 354.70 +3.00 351.70 1780 ---- ---- ---- ---- 350.50 +2.90 347.60 1790 ---- ---- ---- ---- 342.30 +2.90 339.40 1795 ---- ---- ---- ---- 338.20 +2.90 335.30 1800 ---- ---- ---- ---- 334.20 +2.90 331.30 1805 ---- ---- ---- ---- 330.10 +2.90 327.20 1810 ---- ---- ---- ---- 326.20 +2.90 323.30 1815 ---- ---- ---- ---- 322.20 +2.90 319.30 1820 ---- ---- ---- ---- 318.20 +2.80 315.40 1825 ---- ---- ---- ---- 314.30 +2.80 311.50 1830 ---- ---- ---- ---- 310.50 +2.90 307.60 1835 ---- ---- ---- ---- 306.60 +2.80 303.80 1840 ---- ---- ---- ---- 302.80 +2.80 300.00 1845 ---- ---- ---- ---- 299.00 +2.80 296.20 1850 ---- ---- ---- ---- 295.20 +2.70 292.50 1855 ---- ---- ---- ---- 291.50 +2.80 288.70 1860 ---- ---- ---- ---- 287.80 +2.70 285.10 1865 ---- ---- ---- ---- 284.10 +2.70 281.40 1870 ---- ---- ---- ---- 280.40 +2.60 277.80 1875 ---- ---- ---- ---- 276.80 +2.60 274.20 1880 ---- ---- ---- ---- 273.20 +2.60 270.60 1885 ---- ---- ---- ---- 269.70 +2.70 267.00 1890 ---- ---- ---- ---- 266.10 +2.60 263.50 1895 ---- ---- ---- ---- 262.60 +2.60 260.00 1900 ---- ---- ---- ---- 259.10 +2.50 256.60 1905 ---- ---- ---- ---- 255.70 +2.50 253.20 1910 ---- ---- ---- ---- 252.30 +2.50 249.80 1915 ---- ---- ---- ---- 248.90 +2.50 246.40 1920 ---- ---- ---- ---- 245.50 +2.50 243.00 1925 ---- ---- ---- ---- 242.20 +2.50 239.70 1930 ---- ---- ---- ---- 238.90 +2.40 236.50 1935 ---- ---- ---- ---- 235.70 +2.50 233.20 1940 ---- ---- ---- ---- 232.40 +2.40 230.00 1945 ---- ---- ---- ---- 229.30 +2.40 226.90 1950 ---- ---- ---- ---- 226.10 +2.40 223.70 1955 ---- ---- ---- ---- 223.00 +2.30 220.70 1960 ---- ---- ---- ---- 219.90 +2.30 217.60 1965 ---- ---- ---- ---- 216.90 +2.30 214.60 1970 ---- ---- ---- ---- 213.90 +2.30 211.60 1975 ---- ---- ---- ---- 210.90 +2.20 208.70 1980 ---- ---- ---- ---- 208.00 +2.20 205.80 1985 ---- ---- ---- ---- 205.10 +2.20 202.90 1990 ---- ---- ---- ---- 202.30 +2.20 200.10 1995 ---- ---- ---- ---- 199.50 +2.20 197.30 2000 ---- ---- ---- ---- 196.70 +2.10 194.60 2005 ---- ---- ---- ---- 194.00 +2.20 191.80 2010 ---- ---- ---- ---- 191.30 +2.10 189.20 2015 ---- ---- ---- ---- 188.60 +2.10 186.50 2020 ---- ---- ---- ---- 186.00 +2.10 183.90 2025 ---- ---- ---- ---- 183.40 +2.10 181.30 2030 ---- ---- ---- ---- 180.80 +2.00 178.80 2035 ---- ---- ---- ---- 178.30 +2.00 176.30 2040 ---- ---- ---- ---- 175.80 +2.00 173.80 2045 ---- ---- ---- ---- 173.30 +1.90 171.40 2050 ---- ---- ---- ---- 170.90 +1.90 169.00 2055 ---- ---- ---- ---- 168.50 +1.90 166.60 2060 ---- ---- ---- ---- 166.20 +1.90 164.30 2065 ---- ---- ---- ---- 163.90 +1.90 162.00 2070 ---- ---- ---- ---- 161.60 +1.90 159.70 2075 ---- ---- ---- ---- 159.30 +1.80 157.50 2080 ---- ---- ---- ---- 157.10 +1.80 155.30 2085 ---- ---- ---- ---- 154.90 +1.80 153.10 2090 ---- ---- ---- ---- 152.80 +1.80 151.00 2095 ---- ---- ---- ---- 150.70 +1.80 148.90 2100 ---- ---- ---- ---- 148.60 +1.80 146.80 2105 ---- ---- ---- ---- 146.60 +1.80 144.80 2110 ---- ---- ---- ---- 144.50 +1.70 142.80 2115 ---- ---- ---- ---- 142.60 +1.70 140.90 2120 ---- ---- ---- ---- 140.60 +1.70 138.90 2125 ---- ---- ---- ---- 138.70 +1.70 137.00 2130 ---- ---- ---- ---- 136.80 +1.60 135.20 2135 ---- ---- ---- ---- 135.00 +1.60 133.40 2140 ---- ---- ---- ---- 133.20 +1.60 131.60 2145 ---- ---- ---- ---- 131.40 +1.60 129.80 2150 ---- ---- ---- ---- 129.60 +1.50 128.10 630 2155 ---- ---- ---- ---- 127.90 +1.60 126.30 2160 ---- ---- ---- ---- 126.20 +1.50 124.70 2165 ---- ---- ---- ---- 124.60 +1.60 123.00 2170 ---- ---- ---- ---- 122.90 +1.50 121.40 2175 ---- ---- ---- ---- 121.30 +1.50 119.80 2180 ---- ---- ---- ---- 119.70 +1.50 118.20 2185 ---- ---- ---- ---- 118.20 +1.50 116.70 2190 ---- ---- ---- ---- 116.60 +1.40 115.20 2195 ---- ---- ---- ---- 115.10 +1.40 113.70 2200 ---- ---- ---- ---- 113.60 +1.40 112.20 2205 ---- ---- ---- ---- 112.20 +1.40 110.80 2210 ---- ---- ---- ---- 110.70 +1.30 109.40 2215 ---- ---- ---- ---- 109.30 +1.30 108.00 2220 ---- ---- ---- ---- 107.90 +1.30 106.60 2225 ---- ---- ---- ---- 106.60 +1.40 105.20 2230 ---- ---- ---- ---- 105.20 +1.30 103.90 2235 ---- ---- ---- ---- 103.90 +1.30 102.60 2240 ---- ---- ---- ---- 102.60 +1.30 101.30 2245 ---- ---- ---- ---- 101.30 +1.20 100.10 2250 ---- ---- ---- ---- 100.10 +1.30 98.80 2255 ---- ---- ---- ---- 98.80 +1.20 97.60 2260 ---- ---- ---- ---- 97.60 +1.20 96.40 2265 ---- ---- ---- ---- 96.40 +1.20 95.20 2270 ---- ---- ---- ---- 95.20 +1.20 94.00 2275 ---- ---- ---- ---- 94.10 +1.20 92.90 2280 ---- ---- ---- ---- 92.90 +1.10 91.80 2285 ---- ---- ---- ---- 91.80 +1.20 90.60 2290 ---- ---- ---- ---- 90.70 +1.10 89.60 2295 ---- ---- ---- ---- 89.60 +1.10 88.50 2300 ---- ---- ---- ---- 88.50 +1.10 87.40 2305 ---- ---- ---- ---- 87.50 +1.10 86.40 2310 ---- ---- ---- ---- 86.50 +1.10 85.40 2315 ---- ---- ---- ---- 85.40 +1.10 84.30 2320 ---- ---- ---- ---- 84.40 +1.00 83.40 2325 ---- ---- ---- ---- 83.40 +1.00 82.40 2330 ---- ---- ---- ---- 82.50 +1.10 81.40 2335 ---- ---- ---- ---- 81.50 +1.00 80.50 2340 ---- ---- ---- ---- 80.60 +1.10 79.50 2345 ---- ---- ---- ---- 79.60 +1.00 78.60 2350 ---- ---- ---- ---- 78.70 +1.00 77.70 2355 ---- ---- ---- ---- 77.80 +1.00 76.80 2360 ---- ---- ---- ---- 76.90 +.90 76.00 2365 ---- ---- ---- ---- 76.10 +1.00 75.10 2370 ---- ---- ---- ---- 75.20 +1.00 74.20 2375 ---- ---- ---- ---- 74.40 +1.00 73.40 2380 ---- ---- ---- ---- 73.50 +.90 72.60 2385 ---- ---- ---- ---- 72.70 +.90 71.80 2390 ---- ---- ---- ---- 71.90 +.90 71.00 2395 ---- ---- ---- ---- 71.10 +.90 70.20 2400 ---- ---- ---- ---- 70.30 +.90 69.40 2410 ---- ---- ---- ---- 68.80 +.90 67.90 2420 ---- ---- ---- ---- 67.30 +.90 66.40 2425 ---- ---- ---- ---- 66.60 +.90 65.70 2430 ---- ---- ---- ---- 65.80 +.80 65.00 2440 ---- ---- ---- ---- 64.40 +.80 63.60 2450 ---- ---- ---- ---- 63.10 +.80 62.30 2460 ---- ---- ---- ---- 61.70 +.70 61.00 2470 ---- ---- ---- ---- 60.50 +.80 59.70 2475 ---- ---- ---- ---- 59.80 +.70 59.10 2480 ---- ---- ---- ---- 59.20 +.70 58.50 2490 ---- ---- ---- ---- 58.00 +.70 57.30 2500 ---- ---- ---- ---- 56.80 +.70 56.10 2525 ---- ---- ---- ---- 54.00 +.70 53.30 2550 ---- ---- ---- ---- 51.40 +.60 50.80 2575 ---- ---- ---- ---- 49.00 +.60 48.40 2600 ---- ---- ---- ---- 46.80 +.60 46.20 2625 ---- ---- ---- ---- 44.70 +.60 44.10 2650 ---- ---- ---- ---- 42.70 +.50 42.20 2675 ---- ---- ---- ---- 40.90 +.50 40.40 2700 ---- ---- ---- ---- 39.20 +.50 38.70 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1160.20 +3.70 1156.50 975 ---- ---- ---- ---- 1135.20 +3.70 1131.50 1000 ---- ---- ---- ---- 1110.20 +3.70 1106.50 1025 ---- ---- ---- ---- 1085.20 +3.70 1081.50 1050 ---- ---- ---- ---- 1060.20 +3.70 1056.50 1075 ---- ---- ---- ---- 1035.20 +3.70 1031.50 1100 ---- ---- ---- ---- 1010.20 +3.70 1006.50 1125 ---- ---- ---- ---- 985.20 +3.70 981.50 1130 ---- ---- ---- ---- 980.20 +3.70 976.50 1140 ---- ---- ---- ---- 970.20 +3.70 966.50 1150 ---- ---- ---- ---- 960.20 +3.70 956.50 1160 ---- ---- ---- ---- 950.20 +3.70 946.50 1170 ---- ---- ---- ---- 940.20 +3.70 936.50 1175 ---- ---- ---- ---- 935.20 +3.70 931.50 1180 ---- ---- ---- ---- 930.20 +3.70 926.50 1190 ---- ---- ---- ---- 920.20 +3.70 916.50 1200 ---- ---- ---- ---- 910.20 +3.70 906.50 1210 ---- ---- ---- ---- 900.20 +3.70 896.50 1220 ---- ---- ---- ---- 890.20 +3.70 886.50 1225 ---- ---- ---- ---- 885.20 +3.70 881.50 1230 ---- ---- ---- ---- 880.20 +3.70 876.50 1235 ---- ---- ---- ---- 875.20 +3.70 871.50 1240 ---- ---- ---- ---- 870.20 +3.70 866.50 1245 ---- ---- ---- ---- 865.20 +3.70 861.50 1250 ---- ---- ---- ---- 860.20 +3.70 856.50 1255 ---- ---- ---- ---- 855.20 +3.70 851.50 1260 ---- ---- ---- ---- 850.20 +3.70 846.50 1265 ---- ---- ---- ---- 845.20 +3.70 841.50 1270 ---- ---- ---- ---- 840.20 +3.70 836.50 1275 ---- ---- ---- ---- 835.20 +3.70 831.50 1280 ---- ---- ---- ---- 830.20 +3.70 826.50 1285 ---- ---- ---- ---- 825.20 +3.70 821.50 1290 ---- ---- ---- ---- 820.20 +3.70 816.50 1295 ---- ---- ---- ---- 815.20 +3.70 811.50 1300 ---- ---- ---- ---- 810.20 +3.70 806.50 1305 ---- ---- ---- ---- 805.20 +3.70 801.50 1310 ---- ---- ---- ---- 800.20 +3.70 796.50 1315 ---- ---- ---- ---- 795.20 +3.70 791.50 1320 ---- ---- ---- ---- 790.20 +3.70 786.50 1325 ---- ---- ---- ---- 785.20 +3.70 781.50 1330 ---- ---- ---- ---- 780.20 +3.70 776.50 1335 ---- ---- ---- ---- 775.20 +3.70 771.50 1340 ---- ---- ---- ---- 770.20 +3.70 766.50 1345 ---- ---- ---- ---- 765.20 +3.70 761.50 1350 ---- ---- ---- ---- 760.20 +3.70 756.50 1355 ---- ---- ---- ---- 755.20 +3.70 751.50 1360 ---- ---- ---- ---- 750.20 +3.70 746.50 1365 ---- ---- ---- ---- 745.20 +3.70 741.50 1370 ---- ---- ---- ---- 740.20 +3.70 736.50 1375 ---- ---- ---- ---- 735.20 +3.70 731.50 1380 ---- ---- ---- ---- 730.20 +3.70 726.50 1385 ---- ---- ---- ---- 725.20 +3.70 721.50 1390 ---- ---- ---- ---- 720.20 +3.70 716.50 1395 ---- ---- ---- ---- 715.20 +3.70 711.50 1400 ---- ---- ---- ---- 710.20 +3.70 706.50 1405 ---- ---- ---- ---- 705.20 +3.70 701.50 1410 ---- ---- ---- ---- 700.20 +3.70 696.50 1415 ---- ---- ---- ---- 695.20 +3.70 691.50 1420 ---- ---- ---- ---- 690.20 +3.70 686.50 1425 ---- ---- ---- ---- 685.20 +3.70 681.50 1430 ---- ---- ---- ---- 680.20 +3.70 676.50 1435 ---- ---- ---- ---- 675.20 +3.70 671.50 1440 ---- ---- ---- ---- 670.20 +3.70 666.50 1445 ---- ---- ---- ---- 665.20 +3.70 661.50 1450 ---- ---- ---- ---- 660.20 +3.70 656.50 1455 ---- ---- ---- ---- 655.20 +3.70 651.50 1460 ---- ---- ---- ---- 650.20 +3.70 646.50 1465 ---- ---- ---- ---- 645.20 +3.70 641.50 1470 ---- ---- ---- ---- 640.20 +3.70 636.50 1475 ---- ---- ---- ---- 635.20 +3.70 631.50 1480 ---- ---- ---- ---- 630.20 +3.70 626.50 1485 ---- ---- ---- ---- 625.20 +3.70 621.50 1490 ---- ---- ---- ---- 620.20 +3.70 616.50 1495 ---- ---- ---- ---- 615.20 +3.70 611.50 1500 ---- ---- ---- ---- 610.20 +3.70 606.50 1505 ---- ---- ---- ---- 605.20 +3.70 601.50 1510 ---- ---- ---- ---- 600.20 +3.70 596.50 1515 ---- ---- ---- ---- 595.20 +3.60 591.60 1520 ---- ---- ---- ---- 590.30 +3.70 586.60 1525 ---- ---- ---- ---- 585.30 +3.60 581.70 1530 ---- ---- ---- ---- 580.40 +3.70 576.70 1535 ---- ---- ---- ---- 575.50 +3.70 571.80 1540 ---- ---- ---- ---- 570.50 +3.60 566.90 1545 ---- ---- ---- ---- 565.60 +3.50 562.10 1550 ---- ---- ---- ---- 560.80 +3.60 557.20 1555 ---- ---- ---- ---- 555.90 +3.60 552.30 1560 ---- ---- ---- ---- 551.00 +3.50 547.50 1565 ---- ---- ---- ---- 546.20 +3.50 542.70 1570 ---- ---- ---- ---- 541.40 +3.50 537.90 1575 ---- ---- ---- ---- 536.60 +3.50 533.10 1580 ---- ---- ---- ---- 531.80 +3.50 528.30 1585 ---- ---- ---- ---- 527.00 +3.50 523.50 1590 ---- ---- ---- ---- 522.20 +3.50 518.70 1595 ---- ---- ---- ---- 517.50 +3.50 514.00 1600 ---- ---- ---- ---- 512.70 +3.40 509.30 1605 ---- ---- ---- ---- 508.00 +3.50 504.50 1610 ---- ---- ---- ---- 503.30 +3.50 499.80 1615 ---- ---- ---- ---- 498.60 +3.40 495.20 1620 ---- ---- ---- ---- 493.90 +3.40 490.50 1625 ---- ---- ---- ---- 489.20 +3.40 485.80 1630 ---- ---- ---- ---- 484.50 +3.30 481.20 1635 ---- ---- ---- ---- 479.90 +3.40 476.50 1640 ---- ---- ---- ---- 475.30 +3.40 471.90 1645 ---- ---- ---- ---- 470.70 +3.40 467.30 1650 ---- ---- ---- ---- 466.10 +3.40 462.70 1655 ---- ---- ---- ---- 461.50 +3.30 458.20 1660 ---- ---- ---- ---- 456.90 +3.30 453.60 1665 ---- ---- ---- ---- 452.30 +3.20 449.10 1670 ---- ---- ---- ---- 447.80 +3.30 444.50 1675 ---- ---- ---- ---- 443.30 +3.30 440.00 1680 ---- ---- ---- ---- 438.80 +3.30 435.50 1685 ---- ---- ---- ---- 434.30 +3.30 431.00 1690 ---- ---- ---- ---- 429.80 +3.20 426.60 1695 ---- ---- ---- ---- 425.30 +3.20 422.10 1700 ---- ---- ---- ---- 420.90 +3.20 417.70 1705 ---- ---- ---- ---- 416.50 +3.20 413.30 1710 ---- ---- ---- ---- 412.00 +3.10 408.90 1715 ---- ---- ---- ---- 407.70 +3.20 404.50 1720 ---- ---- ---- ---- 403.30 +3.20 400.10 1725 ---- ---- ---- ---- 398.90 +3.10 395.80 1730 ---- ---- ---- ---- 394.60 +3.10 391.50 1735 ---- ---- ---- ---- 390.30 +3.10 387.20 1740 ---- ---- ---- ---- 386.00 +3.10 382.90 1745 ---- ---- ---- ---- 381.70 +3.10 378.60 1750 ---- ---- ---- ---- 377.40 +3.00 374.40 1755 ---- ---- ---- ---- 373.20 +3.00 370.20 1760 ---- ---- ---- ---- 369.00 +3.00 366.00 1765 ---- ---- ---- ---- 364.80 +3.00 361.80 1770 ---- ---- ---- ---- 360.60 +3.00 357.60 1775 ---- ---- ---- ---- 356.50 +3.00 353.50 1780 ---- ---- ---- ---- 352.40 +3.00 349.40 1785 ---- ---- ---- ---- 348.30 +3.00 345.30 1790 ---- ---- ---- ---- 344.20 +2.90 341.30 1795 ---- ---- ---- ---- 340.20 +3.00 337.20 1800 ---- ---- ---- ---- 336.10 +2.90 333.20 1805 ---- ---- ---- ---- 332.20 +2.90 329.30 1810 ---- ---- ---- ---- 328.20 +2.90 325.30 1815 ---- ---- ---- ---- 324.30 +2.90 321.40 1820 ---- ---- ---- ---- 320.40 +2.90 317.50 1825 ---- ---- ---- ---- 316.50 +2.80 313.70 1830 ---- ---- ---- ---- 312.60 +2.80 309.80 1835 ---- ---- ---- ---- 308.80 +2.80 306.00 1840 ---- ---- ---- ---- 305.00 +2.70 302.30 1845 ---- ---- ---- ---- 301.30 +2.80 298.50 1850 ---- ---- ---- ---- 297.50 +2.70 294.80 1855 ---- ---- ---- ---- 293.80 +2.70 291.10 1860 ---- ---- ---- ---- 290.20 +2.70 287.50 1865 ---- ---- ---- ---- 286.50 +2.60 283.90 1870 ---- ---- ---- ---- 282.90 +2.60 280.30 1875 ---- ---- ---- ---- 279.30 +2.60 276.70 1880 ---- ---- ---- ---- 275.80 +2.70 273.10 1885 ---- ---- ---- ---- 272.20 +2.60 269.60 1890 ---- ---- ---- ---- 268.70 +2.50 266.20 1895 ---- ---- ---- ---- 265.30 +2.60 262.70 1900 ---- ---- ---- ---- 261.80 +2.50 259.30 1905 ---- ---- ---- ---- 258.40 +2.50 255.90 1910 ---- ---- ---- ---- 255.00 +2.50 252.50 1915 ---- ---- ---- ---- 251.70 +2.50 249.20 1920 ---- ---- ---- ---- 248.30 +2.40 245.90 1925 ---- ---- ---- ---- 245.00 +2.40 242.60 1930 ---- ---- ---- ---- 241.80 +2.40 239.40 1935 ---- ---- ---- ---- 238.60 +2.50 236.10 1940 ---- ---- ---- ---- 235.40 +2.40 233.00 1945 ---- ---- ---- ---- 232.20 +2.40 229.80 1950 ---- ---- ---- ---- 229.10 +2.40 226.70 1955 ---- ---- ---- ---- 226.00 +2.30 223.70 1960 ---- ---- ---- ---- 223.00 +2.30 220.70 1965 ---- ---- ---- ---- 220.00 +2.30 217.70 1970 ---- ---- ---- ---- 217.00 +2.30 214.70 1975 ---- ---- ---- ---- 214.10 +2.30 211.80 1980 ---- ---- ---- ---- 211.20 +2.20 209.00 1985 ---- ---- ---- ---- 208.30 +2.20 206.10 1990 ---- ---- ---- ---- 205.50 +2.20 203.30 1995 ---- ---- ---- ---- 202.70 +2.10 200.60 2000 ---- ---- ---- ---- 200.00 +2.20 197.80 258 2005 ---- ---- ---- ---- 197.30 +2.20 195.10 2010 ---- ---- ---- ---- 194.60 +2.10 192.50 2015 ---- ---- ---- ---- 192.00 +2.10 189.90 2020 ---- ---- ---- ---- 189.40 +2.10 187.30 1 2025 ---- ---- ---- ---- 186.80 +2.10 184.70 2030 ---- ---- ---- ---- 184.20 +2.00 182.20 2035 ---- ---- ---- ---- 181.70 +2.00 179.70 2040 ---- ---- ---- ---- 179.30 +2.00 177.30 2045 ---- ---- ---- ---- 176.80 +2.00 174.80 2050 ---- ---- ---- ---- 174.40 +1.90 172.50 2055 ---- ---- ---- ---- 172.10 +2.00 170.10 2060 ---- ---- ---- ---- 169.70 +1.90 167.80 2065 ---- ---- ---- ---- 167.40 +1.90 165.50 2070 ---- ---- ---- ---- 165.20 +1.90 163.30 2075 ---- ---- ---- ---- 162.90 +1.80 161.10 2080 ---- ---- ---- ---- 160.70 +1.80 158.90 2085 ---- ---- ---- ---- 158.60 +1.90 156.70 2090 ---- ---- ---- ---- 156.40 +1.80 154.60 2095 ---- ---- ---- ---- 154.30 +1.80 152.50 2100 ---- ---- ---- ---- 152.30 +1.80 150.50 350 2105 ---- ---- ---- ---- 150.20 +1.70 148.50 2110 ---- ---- ---- ---- 148.30 +1.80 146.50 2115 ---- ---- ---- ---- 146.30 +1.70 144.60 2120 ---- ---- ---- ---- 144.40 +1.70 142.70 2125 ---- ---- ---- ---- 142.50 +1.70 140.80 2130 ---- ---- ---- ---- 140.60 +1.70 138.90 2135 ---- ---- ---- ---- 138.80 +1.70 137.10 2140 ---- ---- ---- ---- 137.00 +1.70 135.30 2145 ---- ---- ---- ---- 135.20 +1.60 133.60 2150 ---- ---- ---- ---- 133.40 +1.50 131.90 600 2155 ---- ---- ---- ---- 131.70 +1.50 130.20 2160 ---- ---- ---- ---- 130.00 +1.50 128.50 2165 ---- ---- ---- ---- 128.40 +1.60 126.80 2170 ---- ---- ---- ---- 126.80 +1.60 125.20 2175 ---- ---- ---- ---- 125.10 +1.50 123.60 2180 ---- ---- ---- ---- 123.60 +1.50 122.10 2185 ---- ---- ---- ---- 122.00 +1.50 120.50 2190 ---- ---- ---- ---- 120.50 +1.50 119.00 2195 ---- ---- ---- ---- 119.00 +1.40 117.60 2200 ---- ---- ---- ---- 117.50 +1.40 116.10 2205 ---- ---- ---- ---- 116.10 +1.40 114.70 2210 ---- ---- ---- ---- 114.60 +1.40 113.20 2215 ---- ---- ---- ---- 113.20 +1.40 111.80 2220 ---- ---- ---- ---- 111.80 +1.30 110.50 2225 ---- ---- ---- ---- 110.50 +1.40 109.10 2230 ---- ---- ---- ---- 109.10 +1.30 107.80 2235 ---- ---- ---- ---- 107.80 +1.30 106.50 2240 ---- ---- ---- ---- 106.50 +1.30 105.20 2245 ---- ---- ---- ---- 105.20 +1.20 104.00 2250 ---- ---- ---- ---- 104.00 +1.30 102.70 2255 ---- ---- ---- ---- 102.80 +1.30 101.50 2260 ---- ---- ---- ---- 101.50 +1.20 100.30 2265 ---- ---- ---- ---- 100.30 +1.20 99.10 2270 ---- ---- ---- ---- 99.20 +1.30 97.90 2275 ---- ---- ---- ---- 98.00 +1.20 96.80 2280 ---- ---- ---- ---- 96.90 +1.20 95.70 2285 ---- ---- ---- ---- 95.70 +1.20 94.50 2290 ---- ---- ---- ---- 94.60 +1.10 93.50 2295 ---- ---- ---- ---- 93.50 +1.10 92.40 2300 ---- ---- ---- ---- 92.50 +1.20 91.30 1 2305 ---- ---- ---- ---- 91.40 +1.10 90.30 2310 ---- ---- ---- ---- 90.40 +1.20 89.20 2315 ---- ---- ---- ---- 89.30 +1.10 88.20 2320 ---- ---- ---- ---- 88.30 +1.10 87.20 2325 ---- ---- ---- ---- 87.30 +1.00 86.30 2330 ---- ---- ---- ---- 86.40 +1.10 85.30 2335 ---- ---- ---- ---- 85.40 +1.10 84.30 2340 ---- ---- ---- ---- 84.50 +1.10 83.40 2345 ---- ---- ---- ---- 83.50 +1.00 82.50 2350 ---- ---- ---- ---- 82.60 +1.00 81.60 2355 ---- ---- ---- ---- 81.70 +1.00 80.70 2360 ---- ---- ---- ---- 80.80 +1.00 79.80 2365 ---- ---- ---- ---- 79.90 +1.00 78.90 2370 ---- ---- ---- ---- 79.10 +1.00 78.10 2375 ---- ---- ---- ---- 78.20 +1.00 77.20 2380 ---- ---- ---- ---- 77.40 +1.00 76.40 2385 ---- ---- ---- ---- 76.50 +.90 75.60 2390 ---- ---- ---- ---- 75.70 +.90 74.80 2395 ---- ---- ---- ---- 74.90 +.90 74.00 2400 ---- ---- ---- ---- 74.10 +.90 73.20 82 2410 ---- ---- ---- ---- 72.60 +.90 71.70 2420 ---- ---- ---- ---- 71.10 +.90 70.20 2425 ---- ---- ---- ---- 70.30 +.80 69.50 2430 ---- ---- ---- ---- 69.60 +.90 68.70 2440 ---- ---- ---- ---- 68.20 +.90 67.30 2450 ---- ---- ---- ---- 66.80 +.80 66.00 2460 ---- ---- ---- ---- 65.50 +.80 64.70 2470 ---- ---- ---- ---- 64.20 +.80 63.40 2475 ---- ---- ---- ---- 63.50 +.80 62.70 2480 ---- ---- ---- ---- 62.90 +.80 62.10 2490 ---- ---- ---- ---- 61.70 +.80 60.90 2500 ---- ---- ---- ---- 60.50 +.80 59.70 3261 2525 ---- ---- ---- ---- 57.60 +.70 56.90 2550 ---- ---- ---- ---- 55.00 +.70 54.30 2575 ---- ---- ---- ---- 52.50 +.60 51.90 2600 ---- ---- ---- ---- 50.20 +.60 49.60 2625 ---- ---- ---- ---- 48.10 +.60 47.50 2650 ---- ---- ---- ---- 46.10 +.60 45.50 150 2675 ---- ---- ---- ---- 44.20 +.50 43.70 2700 ---- ---- ---- ---- 42.40 +.50 41.90 750 3000 ---- ---- ---- ---- 28.30 +.30 28.00 2838 3450 ---- ---- ---- ---- 19.50 +.20 19.30 3475 ---- ---- ---- ---- 19.20 +.20 19.00 3500 ---- ---- ---- ---- 18.90 +.20 18.70 4 4000 ---- ---- ---- ---- 16.00 +.10 15.90 9 OG JAN25 Gold Option CALL 1625 ---- ---- ---- ---- 503.10 +3.70 499.40 1650 ---- ---- ---- ---- 479.60 +3.60 476.00 1675 ---- ---- ---- ---- 456.80 +3.50 453.30 1700 ---- ---- ---- ---- 434.50 +3.40 431.10 1725 ---- ---- ---- ---- 412.80 +3.30 409.50 1750 ---- ---- ---- ---- 391.70 +3.30 388.40 1775 ---- ---- ---- ---- 371.10 +3.20 367.90 1800 ---- ---- ---- ---- 351.10 +3.10 348.00 1810 ---- ---- ---- ---- 343.20 +3.00 340.20 1820 ---- ---- ---- ---- 335.50 +3.00 332.50 1825 ---- ---- ---- ---- 331.60 +3.00 328.60 1830 ---- ---- ---- ---- 327.80 +3.00 324.80 1840 ---- ---- ---- ---- 320.30 +3.00 317.30 1850 ---- ---- ---- ---- 312.80 +2.90 309.90 1860 ---- ---- ---- ---- 305.50 +2.90 302.60 1870 ---- ---- ---- ---- 298.20 +2.80 295.40 1875 ---- ---- ---- ---- 294.60 +2.80 291.80 1880 ---- ---- ---- ---- 291.00 +2.80 288.20 1890 ---- ---- ---- ---- 283.90 +2.70 281.20 1900 ---- ---- ---- ---- 277.00 +2.70 274.30 1910 ---- ---- ---- ---- 270.10 +2.70 267.40 1915 ---- ---- ---- ---- 266.70 +2.70 264.00 1920 ---- ---- ---- ---- 263.30 +2.60 260.70 1925 ---- ---- ---- ---- 260.00 +2.60 257.40 1930 ---- ---- ---- ---- 256.70 +2.70 254.00 1935 ---- ---- ---- ---- 253.40 +2.60 250.80 1940 ---- ---- ---- ---- 250.10 +2.60 247.50 1945 ---- ---- ---- ---- 246.90 +2.60 244.30 1950 ---- ---- ---- ---- 243.70 +2.60 241.10 1955 ---- ---- ---- ---- 240.50 +2.50 238.00 1960 ---- ---- ---- ---- 237.40 +2.50 234.90 1965 ---- ---- ---- ---- 234.30 +2.50 231.80 1970 ---- ---- ---- ---- 231.20 +2.50 228.70 1975 ---- ---- ---- ---- 228.20 +2.50 225.70 1980 ---- ---- ---- ---- 225.20 +2.40 222.80 1985 ---- ---- ---- ---- 222.20 +2.40 219.80 1990 ---- ---- ---- ---- 219.30 +2.40 216.90 1995 ---- ---- ---- ---- 216.40 +2.30 214.10 2000 ---- ---- ---- ---- 213.60 +2.30 211.30 2005 ---- ---- ---- ---- 210.80 +2.30 208.50 2010 ---- ---- ---- ---- 208.00 +2.30 205.70 2015 ---- ---- ---- ---- 205.30 +2.30 203.00 2020 ---- ---- ---- ---- 202.60 +2.20 200.40 2025 ---- ---- ---- ---- 200.00 +2.30 197.70 2030 ---- ---- ---- ---- 197.30 +2.20 195.10 2035 ---- ---- ---- ---- 194.70 +2.10 192.60 2040 ---- ---- ---- ---- 192.20 +2.20 190.00 2045 ---- ---- ---- ---- 189.70 +2.20 187.50 2050 ---- ---- ---- ---- 187.20 +2.20 185.00 2055 ---- ---- ---- ---- 184.70 +2.10 182.60 2060 ---- ---- ---- ---- 182.30 +2.10 180.20 2065 ---- ---- ---- ---- 179.90 +2.10 177.80 2070 ---- ---- ---- ---- 177.50 +2.00 175.50 2075 ---- ---- ---- ---- 175.20 +2.00 173.20 2080 ---- ---- ---- ---- 172.90 +2.00 170.90 2085 ---- ---- ---- ---- 170.70 +2.00 168.70 2090 ---- ---- ---- ---- 168.40 +1.90 166.50 2095 ---- ---- ---- ---- 166.20 +1.90 164.30 2100 ---- ---- ---- ---- 164.10 +2.00 162.10 2105 ---- ---- ---- ---- 162.00 +2.00 160.00 2110 ---- ---- ---- ---- 159.90 +1.90 158.00 2115 ---- ---- ---- ---- 157.80 +1.90 155.90 2120 ---- ---- ---- ---- 155.80 +1.90 153.90 2125 ---- ---- ---- ---- 153.80 +1.90 151.90 2130 ---- ---- ---- ---- 151.80 +1.80 150.00 2135 ---- ---- ---- ---- 149.90 +1.80 148.10 2140 ---- ---- ---- ---- 148.00 +1.80 146.20 2145 ---- ---- ---- ---- 146.10 +1.70 144.40 2150 ---- ---- ---- ---- 144.30 +1.70 142.60 2155 ---- ---- ---- ---- 142.50 +1.70 140.80 2160 ---- ---- ---- ---- 140.70 +1.70 139.00 2165 ---- ---- ---- ---- 139.00 +1.70 137.30 2170 ---- ---- ---- ---- 137.30 +1.70 135.60 2175 ---- ---- ---- ---- 135.60 +1.70 133.90 2180 ---- ---- ---- ---- 133.90 +1.60 132.30 2185 ---- ---- ---- ---- 132.30 +1.60 130.70 2190 ---- ---- ---- ---- 130.70 +1.60 129.10 2195 ---- ---- ---- ---- 129.10 +1.60 127.50 2200 ---- ---- ---- ---- 127.60 +1.60 126.00 2205 ---- ---- ---- ---- 126.00 +1.50 124.50 2210 ---- ---- ---- ---- 124.50 +1.50 123.00 2215 ---- ---- ---- ---- 123.00 +1.50 121.50 2220 ---- ---- ---- ---- 121.60 +1.50 120.10 2225 ---- ---- ---- ---- 120.20 +1.50 118.70 2230 ---- ---- ---- ---- 118.70 +1.40 117.30 2235 ---- ---- ---- ---- 117.40 +1.50 115.90 2240 ---- ---- ---- ---- 116.00 +1.50 114.50 2245 ---- ---- ---- ---- 114.70 +1.50 113.20 2250 ---- ---- ---- ---- 113.30 +1.40 111.90 2255 ---- ---- ---- ---- 112.00 +1.40 110.60 2260 ---- ---- ---- ---- 110.70 +1.40 109.30 2265 ---- ---- ---- ---- 109.50 +1.40 108.10 2270 ---- ---- ---- ---- 108.20 +1.30 106.90 2275 ---- ---- ---- ---- 107.00 +1.30 105.70 2280 ---- ---- ---- ---- 105.80 +1.30 104.50 2285 ---- ---- ---- ---- 104.60 +1.30 103.30 2290 ---- ---- ---- ---- 103.50 +1.30 102.20 2295 ---- ---- ---- ---- 102.30 +1.30 101.00 2300 ---- ---- ---- ---- 101.20 +1.30 99.90 2305 ---- ---- ---- ---- 100.10 +1.30 98.80 2310 ---- ---- ---- ---- 99.00 +1.30 97.70 2315 ---- ---- ---- ---- 97.90 +1.30 96.60 2320 ---- ---- ---- ---- 96.80 +1.20 95.60 2325 ---- ---- ---- ---- 95.80 +1.20 94.60 2330 ---- ---- ---- ---- 94.70 +1.20 93.50 2335 ---- ---- ---- ---- 93.70 +1.20 92.50 2340 ---- ---- ---- ---- 92.70 +1.20 91.50 2345 ---- ---- ---- ---- 91.70 +1.10 90.60 2350 ---- ---- ---- ---- 90.80 +1.20 89.60 2355 ---- ---- ---- ---- 89.80 +1.10 88.70 2360 ---- ---- ---- ---- 88.90 +1.20 87.70 2365 ---- ---- ---- ---- 87.90 +1.10 86.80 2370 ---- ---- ---- ---- 87.00 +1.10 85.90 2375 ---- ---- ---- ---- 86.10 +1.10 85.00 2380 ---- ---- ---- ---- 85.20 +1.10 84.10 2385 ---- ---- ---- ---- 84.40 +1.10 83.30 2390 ---- ---- ---- ---- 83.50 +1.10 82.40 2395 ---- ---- ---- ---- 82.60 +1.00 81.60 2400 ---- ---- ---- ---- 81.80 +1.00 80.80 2405 ---- ---- ---- ---- 81.00 +1.10 79.90 2410 ---- ---- ---- ---- 80.20 +1.10 79.10 2420 ---- ---- ---- ---- 78.60 +1.00 77.60 2425 ---- ---- ---- ---- 77.80 +1.00 76.80 2430 ---- ---- ---- ---- 77.00 +1.00 76.00 2440 ---- ---- ---- ---- 75.50 +.90 74.60 2450 ---- ---- ---- ---- 74.10 +1.00 73.10 2460 ---- ---- ---- ---- 72.60 +.90 71.70 2470 ---- ---- ---- ---- 71.20 +.90 70.30 2475 ---- ---- ---- ---- 70.60 +.90 69.70 2480 ---- ---- ---- ---- 69.90 +.90 69.00 2490 ---- ---- ---- ---- 68.60 +.90 67.70 2500 ---- ---- ---- ---- 67.30 +.80 66.50 2510 ---- ---- ---- ---- 66.10 +.90 65.20 2525 ---- ---- ---- ---- 64.30 +.80 63.50 2550 ---- ---- ---- ---- 61.50 +.80 60.70 2575 ---- ---- ---- ---- 58.80 +.70 58.10 2600 ---- ---- ---- ---- 56.30 +.70 55.60 2625 ---- ---- ---- ---- 54.00 +.60 53.40 2650 ---- ---- ---- ---- 51.90 +.70 51.20 2675 ---- ---- ---- ---- 49.90 +.70 49.20 2700 ---- ---- ---- ---- 48.00 +.60 47.40 OG FEB25 Gold Option CALL 1625 ---- ---- ---- ---- 503.60 +3.60 500.00 1650 ---- ---- ---- ---- 480.40 +3.50 476.90 1675 ---- ---- ---- ---- 457.80 +3.50 454.30 1700 ---- ---- ---- ---- 435.80 +3.40 432.40 1725 ---- ---- ---- ---- 414.30 +3.30 411.00 1750 ---- ---- ---- ---- 393.40 +3.30 390.10 1775 ---- ---- ---- ---- 373.00 +3.10 369.90 1800 ---- ---- ---- ---- 353.20 +3.00 350.20 1810 ---- ---- ---- ---- 345.50 +3.10 342.40 1820 ---- ---- ---- ---- 337.80 +3.00 334.80 1825 ---- ---- ---- ---- 334.00 +3.00 331.00 1830 ---- ---- ---- ---- 330.20 +2.90 327.30 1840 ---- ---- ---- ---- 322.80 +3.00 319.80 1850 ---- ---- ---- ---- 315.40 +2.90 312.50 1860 ---- ---- ---- ---- 308.10 +2.90 305.20 1870 ---- ---- ---- ---- 300.90 +2.80 298.10 1880 ---- ---- ---- ---- 293.80 +2.80 291.00 1890 ---- ---- ---- ---- 286.80 +2.70 284.10 1900 ---- ---- ---- ---- 279.90 +2.70 277.20 1910 ---- ---- ---- ---- 273.10 +2.60 270.50 1915 ---- ---- ---- ---- 269.80 +2.70 267.10 1920 ---- ---- ---- ---- 266.40 +2.60 263.80 1925 ---- ---- ---- ---- 263.10 +2.60 260.50 1930 ---- ---- ---- ---- 259.80 +2.60 257.20 1935 ---- ---- ---- ---- 256.50 +2.50 254.00 1940 ---- ---- ---- ---- 253.30 +2.50 250.80 1945 ---- ---- ---- ---- 250.10 +2.50 247.60 1950 ---- ---- ---- ---- 246.90 +2.50 244.40 1955 ---- ---- ---- ---- 243.80 +2.50 241.30 1960 ---- ---- ---- ---- 240.70 +2.50 238.20 1965 ---- ---- ---- ---- 237.60 +2.40 235.20 1970 ---- ---- ---- ---- 234.60 +2.50 232.10 1975 ---- ---- ---- ---- 231.60 +2.40 229.20 1980 ---- ---- ---- ---- 228.60 +2.40 226.20 1985 ---- ---- ---- ---- 225.70 +2.40 223.30 1990 ---- ---- ---- ---- 222.80 +2.30 220.50 1995 ---- ---- ---- ---- 220.00 +2.40 217.60 2000 ---- ---- ---- ---- 217.20 +2.30 214.90 2005 ---- ---- ---- ---- 214.40 +2.30 212.10 2010 ---- ---- ---- ---- 211.70 +2.30 209.40 2015 ---- ---- ---- ---- 209.00 +2.30 206.70 2020 ---- ---- ---- ---- 206.30 +2.20 204.10 2025 ---- ---- ---- ---- 203.70 +2.30 201.40 2030 ---- ---- ---- ---- 201.10 +2.20 198.90 2035 ---- ---- ---- ---- 198.50 +2.20 196.30 2040 ---- ---- ---- ---- 196.00 +2.20 193.80 2045 ---- ---- ---- ---- 193.50 +2.20 191.30 2050 ---- ---- ---- ---- 191.00 +2.10 188.90 2055 ---- ---- ---- ---- 188.60 +2.10 186.50 2060 ---- ---- ---- ---- 186.20 +2.10 184.10 2065 ---- ---- ---- ---- 183.80 +2.10 181.70 2070 ---- ---- ---- ---- 181.50 +2.10 179.40 2075 ---- ---- ---- ---- 179.10 +2.00 177.10 2080 ---- ---- ---- ---- 176.90 +2.00 174.90 2085 ---- ---- ---- ---- 174.60 +2.00 172.60 2090 ---- ---- ---- ---- 172.40 +1.90 170.50 2095 ---- ---- ---- ---- 170.30 +2.00 168.30 2100 ---- ---- ---- ---- 168.10 +1.90 166.20 2105 ---- ---- ---- ---- 166.00 +1.90 164.10 2110 ---- ---- ---- ---- 163.90 +1.90 162.00 2115 ---- ---- ---- ---- 161.90 +1.90 160.00 2120 ---- ---- ---- ---- 159.90 +1.90 158.00 2125 ---- ---- ---- ---- 157.90 +1.80 156.10 2130 ---- ---- ---- ---- 156.00 +1.90 154.10 2135 ---- ---- ---- ---- 154.10 +1.90 152.20 2140 ---- ---- ---- ---- 152.20 +1.80 150.40 2145 ---- ---- ---- ---- 150.30 +1.80 148.50 2150 ---- ---- ---- ---- 148.50 +1.80 146.70 2155 ---- ---- ---- ---- 146.70 +1.70 145.00 2160 ---- ---- ---- ---- 145.00 +1.80 143.20 2165 ---- ---- ---- ---- 143.20 +1.70 141.50 2170 ---- ---- ---- ---- 141.50 +1.70 139.80 2175 ---- ---- ---- ---- 139.80 +1.60 138.20 2180 ---- ---- ---- ---- 138.20 +1.70 136.50 2185 ---- ---- ---- ---- 136.60 +1.70 134.90 2190 ---- ---- ---- ---- 135.00 +1.70 133.30 2195 ---- ---- ---- ---- 133.40 +1.60 131.80 2200 ---- ---- ---- ---- 131.90 +1.60 130.30 2205 ---- ---- ---- ---- 130.30 +1.50 128.80 2210 ---- ---- ---- ---- 128.80 +1.50 127.30 2215 ---- ---- ---- ---- 127.40 +1.60 125.80 2220 ---- ---- ---- ---- 125.90 +1.50 124.40 2225 ---- ---- ---- ---- 124.50 +1.50 123.00 2230 ---- ---- ---- ---- 123.10 +1.50 121.60 2235 ---- ---- ---- ---- 121.70 +1.50 120.20 2240 ---- ---- ---- ---- 120.40 +1.50 118.90 2245 ---- ---- ---- ---- 119.00 +1.40 117.60 2250 ---- ---- ---- ---- 117.70 +1.40 116.30 2255 ---- ---- ---- ---- 116.40 +1.40 115.00 2260 ---- ---- ---- ---- 115.10 +1.40 113.70 2265 ---- ---- ---- ---- 113.90 +1.40 112.50 2270 ---- ---- ---- ---- 112.60 +1.40 111.20 2275 ---- ---- ---- ---- 111.40 +1.40 110.00 2280 ---- ---- ---- ---- 110.20 +1.40 108.80 2285 ---- ---- ---- ---- 109.00 +1.30 107.70 2290 ---- ---- ---- ---- 107.90 +1.40 106.50 2295 ---- ---- ---- ---- 106.70 +1.30 105.40 2300 ---- ---- ---- ---- 105.60 +1.30 104.30 2305 ---- ---- ---- ---- 104.50 +1.30 103.20 2310 ---- ---- ---- ---- 103.40 +1.30 102.10 2315 ---- ---- ---- ---- 102.30 +1.30 101.00 2320 ---- ---- ---- ---- 101.20 +1.20 100.00 2325 ---- ---- ---- ---- 100.20 +1.30 98.90 2330 ---- ---- ---- ---- 99.10 +1.20 97.90 2335 ---- ---- ---- ---- 98.10 +1.20 96.90 2340 ---- ---- ---- ---- 97.10 +1.20 95.90 2345 ---- ---- ---- ---- 96.10 +1.20 94.90 2350 ---- ---- ---- ---- 95.20 +1.20 94.00 2360 ---- ---- ---- ---- 93.30 +1.20 92.10 2370 ---- ---- ---- ---- 91.40 +1.10 90.30 2380 ---- ---- ---- ---- 89.60 +1.10 88.50 2390 ---- ---- ---- ---- 87.90 +1.10 86.80 2400 ---- ---- ---- ---- 86.20 +1.10 85.10 2410 ---- ---- ---- ---- 84.50 +1.00 83.50 2420 ---- ---- ---- ---- 82.90 +1.00 81.90 2425 ---- ---- ---- ---- 82.10 +1.00 81.10 2430 ---- ---- ---- ---- 81.40 +1.10 80.30 2440 ---- ---- ---- ---- 79.80 +1.00 78.80 2450 ---- ---- ---- ---- 78.40 +1.00 77.40 2475 ---- ---- ---- ---- 74.80 +.90 73.90 2500 ---- ---- ---- ---- 71.60 +.90 70.70 2525 ---- ---- ---- ---- 68.50 +.90 67.60 2550 ---- ---- ---- ---- 65.60 +.80 64.80 2575 ---- ---- ---- ---- 62.90 +.70 62.20 2600 ---- ---- ---- ---- 60.40 +.70 59.70 2625 ---- ---- ---- ---- 58.10 +.70 57.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1124.70 +4.20 1120.50 1050 ---- ---- ---- ---- 1099.70 +4.20 1095.50 1075 ---- ---- ---- ---- 1074.70 +4.20 1070.50 1100 ---- ---- ---- ---- 1049.70 +4.20 1045.50 1125 ---- ---- ---- ---- 1024.70 +4.20 1020.50 1150 ---- ---- ---- ---- 999.70 +4.20 995.50 1175 ---- ---- ---- ---- 974.70 +4.20 970.50 1200 ---- ---- ---- ---- 949.70 +4.20 945.50 1220 ---- ---- ---- ---- 929.70 +4.20 925.50 1225 ---- ---- ---- ---- 924.70 +4.20 920.50 1230 ---- ---- ---- ---- 919.70 +4.20 915.50 1240 ---- ---- ---- ---- 909.70 +4.20 905.50 1250 ---- ---- ---- ---- 899.70 +4.20 895.50 1260 ---- ---- ---- ---- 889.70 +4.20 885.50 1270 ---- ---- ---- ---- 879.70 +4.20 875.50 1275 ---- ---- ---- ---- 874.70 +4.20 870.50 1280 ---- ---- ---- ---- 869.70 +4.20 865.50 1290 ---- ---- ---- ---- 859.70 +4.20 855.50 1300 ---- ---- ---- ---- 849.70 +4.20 845.50 1310 ---- ---- ---- ---- 839.70 +4.20 835.50 1315 ---- ---- ---- ---- 834.70 +4.20 830.50 1320 ---- ---- ---- ---- 829.70 +4.20 825.50 1325 ---- ---- ---- ---- 824.70 +4.20 820.50 1330 ---- ---- ---- ---- 819.70 +4.20 815.50 1335 ---- ---- ---- ---- 814.70 +4.20 810.50 1340 ---- ---- ---- ---- 809.70 +4.20 805.50 1345 ---- ---- ---- ---- 804.70 +4.20 800.50 1350 ---- ---- ---- ---- 799.70 +4.20 795.50 1355 ---- ---- ---- ---- 794.70 +4.20 790.50 1360 ---- ---- ---- ---- 789.70 +4.20 785.50 1365 ---- ---- ---- ---- 784.70 +4.20 780.50 1370 ---- ---- ---- ---- 779.70 +4.20 775.50 1375 ---- ---- ---- ---- 774.70 +4.20 770.50 1380 ---- ---- ---- ---- 769.70 +4.20 765.50 1385 ---- ---- ---- ---- 764.70 +4.20 760.50 1390 ---- ---- ---- ---- 759.70 +4.20 755.50 1395 ---- ---- ---- ---- 754.70 +4.20 750.50 1400 ---- ---- ---- ---- 749.70 +4.20 745.50 1405 ---- ---- ---- ---- 744.70 +4.20 740.50 1410 ---- ---- ---- ---- 739.70 +4.20 735.50 1415 ---- ---- ---- ---- 734.70 +4.20 730.50 1420 ---- ---- ---- ---- 729.70 +4.20 725.50 1425 ---- ---- ---- ---- 724.70 +4.20 720.50 1430 ---- ---- ---- ---- 719.70 +4.20 715.50 1435 ---- ---- ---- ---- 714.70 +4.20 710.50 1440 ---- ---- ---- ---- 709.70 +4.20 705.50 1445 ---- ---- ---- ---- 704.70 +4.20 700.50 1450 ---- ---- ---- ---- 699.70 +4.20 695.50 1455 ---- ---- ---- ---- 694.70 +4.20 690.50 1460 ---- ---- ---- ---- 689.70 +4.20 685.50 1465 ---- ---- ---- ---- 684.70 +4.10 680.60 1470 ---- ---- ---- ---- 679.80 +4.20 675.60 1475 ---- ---- ---- ---- 674.80 +4.10 670.70 1480 ---- ---- ---- ---- 669.90 +4.20 665.70 1485 ---- ---- ---- ---- 664.90 +4.10 660.80 1490 ---- ---- ---- ---- 660.00 +4.10 655.90 1495 ---- ---- ---- ---- 655.10 +4.00 651.10 1500 ---- ---- ---- ---- 650.30 +4.10 646.20 1505 ---- ---- ---- ---- 645.40 +4.10 641.30 1510 ---- ---- ---- ---- 640.50 +4.00 636.50 1515 ---- ---- ---- ---- 635.70 +4.10 631.60 1520 ---- ---- ---- ---- 630.90 +4.10 626.80 1525 ---- ---- ---- ---- 626.00 +4.00 622.00 1530 ---- ---- ---- ---- 621.20 +4.00 617.20 1535 ---- ---- ---- ---- 616.40 +3.90 612.50 1540 ---- ---- ---- ---- 611.70 +4.00 607.70 1545 ---- ---- ---- ---- 606.90 +4.00 602.90 1550 ---- ---- ---- ---- 602.10 +3.90 598.20 1555 ---- ---- ---- ---- 597.40 +3.90 593.50 1560 ---- ---- ---- ---- 592.70 +4.00 588.70 1565 ---- ---- ---- ---- 588.00 +4.00 584.00 1570 ---- ---- ---- ---- 583.20 +3.80 579.40 1575 ---- ---- ---- ---- 578.60 +3.90 574.70 1580 ---- ---- ---- ---- 573.90 +3.90 570.00 1585 ---- ---- ---- ---- 569.20 +3.80 565.40 1590 ---- ---- ---- ---- 564.60 +3.90 560.70 1595 ---- ---- ---- ---- 559.90 +3.80 556.10 1600 ---- ---- ---- ---- 555.30 +3.80 551.50 1605 ---- ---- ---- ---- 550.70 +3.80 546.90 1610 ---- ---- ---- ---- 546.10 +3.80 542.30 1615 ---- ---- ---- ---- 541.50 +3.80 537.70 1620 ---- ---- ---- ---- 536.90 +3.70 533.20 1625 ---- ---- ---- ---- 532.40 +3.80 528.60 1630 ---- ---- ---- ---- 527.80 +3.70 524.10 1635 ---- ---- ---- ---- 523.30 +3.70 519.60 1640 ---- ---- ---- ---- 518.80 +3.70 515.10 1645 ---- ---- ---- ---- 514.30 +3.70 510.60 1650 ---- ---- ---- ---- 509.80 +3.70 506.10 1655 ---- ---- ---- ---- 505.30 +3.70 501.60 1660 ---- ---- ---- ---- 500.80 +3.60 497.20 1665 ---- ---- ---- ---- 496.40 +3.70 492.70 1670 ---- ---- ---- ---- 491.90 +3.60 488.30 1675 ---- ---- ---- ---- 487.50 +3.60 483.90 1680 ---- ---- ---- ---- 483.10 +3.60 479.50 1685 ---- ---- ---- ---- 478.70 +3.60 475.10 1690 ---- ---- ---- ---- 474.30 +3.60 470.70 1695 ---- ---- ---- ---- 469.90 +3.60 466.30 1700 ---- ---- ---- ---- 465.60 +3.60 462.00 1705 ---- ---- ---- ---- 461.20 +3.50 457.70 1710 ---- ---- ---- ---- 456.90 +3.50 453.40 1715 ---- ---- ---- ---- 452.60 +3.50 449.10 1720 ---- ---- ---- ---- 448.30 +3.50 444.80 1725 ---- ---- ---- ---- 444.00 +3.50 440.50 1730 ---- ---- ---- ---- 439.70 +3.50 436.20 1735 ---- ---- ---- ---- 435.50 +3.50 432.00 1740 ---- ---- ---- ---- 431.20 +3.40 427.80 1745 ---- ---- ---- ---- 427.00 +3.40 423.60 1750 ---- ---- ---- ---- 422.80 +3.40 419.40 1755 ---- ---- ---- ---- 418.60 +3.40 415.20 1760 ---- ---- ---- ---- 414.50 +3.40 411.10 1765 ---- ---- ---- ---- 410.30 +3.40 406.90 1770 ---- ---- ---- ---- 406.20 +3.40 402.80 1775 ---- ---- ---- ---- 402.10 +3.40 398.70 1780 ---- ---- ---- ---- 398.00 +3.30 394.70 1785 ---- ---- ---- ---- 393.90 +3.30 390.60 1790 ---- ---- ---- ---- 389.90 +3.30 386.60 1795 ---- ---- ---- ---- 385.80 +3.20 382.60 1800 ---- ---- ---- ---- 381.80 +3.20 378.60 1805 ---- ---- ---- ---- 377.90 +3.30 374.60 1810 ---- ---- ---- ---- 373.90 +3.20 370.70 1815 ---- ---- ---- ---- 370.00 +3.30 366.70 1820 ---- ---- ---- ---- 366.10 +3.20 362.90 1825 ---- ---- ---- ---- 362.20 +3.20 359.00 1830 ---- ---- ---- ---- 358.30 +3.20 355.10 1835 ---- ---- ---- ---- 354.50 +3.20 351.30 1840 ---- ---- ---- ---- 350.70 +3.20 347.50 1845 ---- ---- ---- ---- 346.90 +3.10 343.80 1850 ---- ---- ---- ---- 343.20 +3.10 340.10 1855 ---- ---- ---- ---- 339.50 +3.10 336.40 1860 ---- ---- ---- ---- 335.80 +3.10 332.70 1865 ---- ---- ---- ---- 332.10 +3.00 329.10 1870 ---- ---- ---- ---- 328.50 +3.10 325.40 1875 ---- ---- ---- ---- 324.90 +3.10 321.80 1880 ---- ---- ---- ---- 321.30 +3.00 318.30 1885 ---- ---- ---- ---- 317.80 +3.00 314.80 1890 ---- ---- ---- ---- 314.20 +2.90 311.30 1895 ---- ---- ---- ---- 310.70 +2.90 307.80 1900 ---- ---- ---- ---- 307.30 +3.00 304.30 1905 ---- ---- ---- ---- 303.80 +2.90 300.90 1910 ---- ---- ---- ---- 300.40 +2.90 297.50 1915 ---- ---- ---- ---- 297.00 +2.80 294.20 1920 ---- ---- ---- ---- 293.70 +2.90 290.80 1925 ---- ---- ---- ---- 290.40 +2.90 287.50 1930 ---- ---- ---- ---- 287.10 +2.90 284.20 1935 ---- ---- ---- ---- 283.80 +2.80 281.00 1940 ---- ---- ---- ---- 280.50 +2.80 277.70 1945 ---- ---- ---- ---- 277.30 +2.80 274.50 1950 ---- ---- ---- ---- 274.10 +2.80 271.30 1955 ---- ---- ---- ---- 270.90 +2.70 268.20 1960 ---- ---- ---- ---- 267.80 +2.70 265.10 1965 ---- ---- ---- ---- 264.70 +2.70 262.00 1970 ---- ---- ---- ---- 261.60 +2.70 258.90 1975 ---- ---- ---- ---- 258.60 +2.70 255.90 1980 ---- ---- ---- ---- 255.50 +2.60 252.90 1985 ---- ---- ---- ---- 252.60 +2.70 249.90 1990 ---- ---- ---- ---- 249.60 +2.60 247.00 1995 ---- ---- ---- ---- 246.70 +2.60 244.10 2000 ---- ---- ---- ---- 243.80 +2.50 241.30 2005 ---- ---- ---- ---- 241.00 +2.50 238.50 2010 ---- ---- ---- ---- 238.20 +2.50 235.70 2015 ---- ---- ---- ---- 235.50 +2.60 232.90 2020 ---- ---- ---- ---- 232.70 +2.50 230.20 2025 ---- ---- ---- ---- 230.00 +2.40 227.60 2030 ---- ---- ---- ---- 227.40 +2.50 224.90 2035 ---- ---- ---- ---- 224.80 +2.50 222.30 2040 ---- ---- ---- ---- 222.20 +2.40 219.80 2045 ---- ---- ---- ---- 219.60 +2.40 217.20 2050 ---- ---- ---- ---- 217.10 +2.40 214.70 2055 ---- ---- ---- ---- 214.60 +2.40 212.20 2060 ---- ---- ---- ---- 212.10 +2.30 209.80 2065 ---- ---- ---- ---- 209.70 +2.30 207.40 2070 ---- ---- ---- ---- 207.30 +2.30 205.00 2075 ---- ---- ---- ---- 204.90 +2.30 202.60 2080 ---- ---- ---- ---- 202.60 +2.30 200.30 2085 ---- ---- ---- ---- 200.30 +2.30 198.00 2090 ---- ---- ---- ---- 198.00 +2.30 195.70 2095 ---- ---- ---- ---- 195.70 +2.20 193.50 2100 ---- ---- ---- ---- 193.50 +2.20 191.30 2105 ---- ---- ---- ---- 191.30 +2.10 189.20 2110 ---- ---- ---- ---- 189.20 +2.20 187.00 2115 ---- ---- ---- ---- 187.10 +2.20 184.90 2120 ---- ---- ---- ---- 185.00 +2.20 182.80 2125 ---- ---- ---- ---- 182.90 +2.10 180.80 2130 ---- ---- ---- ---- 180.90 +2.10 178.80 2135 ---- ---- ---- ---- 178.90 +2.10 176.80 2140 ---- ---- ---- ---- 176.90 +2.00 174.90 2145 ---- ---- ---- ---- 175.00 +2.00 173.00 2150 ---- ---- ---- ---- 173.10 +2.00 171.10 2155 ---- ---- ---- ---- 171.20 +2.00 169.20 2160 ---- ---- ---- ---- 169.40 +2.00 167.40 2165 ---- ---- ---- ---- 167.60 +2.00 165.60 2170 ---- ---- ---- ---- 165.80 +2.00 163.80 2175 ---- ---- ---- ---- 164.00 +1.90 162.10 2180 ---- ---- ---- ---- 162.30 +1.90 160.40 2185 ---- ---- ---- ---- 160.60 +1.90 158.70 2190 ---- ---- ---- ---- 158.90 +1.90 157.00 2195 ---- ---- ---- ---- 157.30 +1.90 155.40 2200 ---- ---- ---- ---- 155.60 +1.80 153.80 2205 ---- ---- ---- ---- 154.10 +1.90 152.20 2210 ---- ---- ---- ---- 152.50 +1.80 150.70 2215 ---- ---- ---- ---- 150.90 +1.80 149.10 2220 ---- ---- ---- ---- 149.40 +1.80 147.60 2225 ---- ---- ---- ---- 147.90 +1.70 146.20 2230 ---- ---- ---- ---- 146.40 +1.70 144.70 2235 ---- ---- ---- ---- 145.00 +1.70 143.30 2240 ---- ---- ---- ---- 143.60 +1.80 141.80 2245 ---- ---- ---- ---- 142.10 +1.70 140.40 2250 ---- ---- ---- ---- 140.80 +1.70 139.10 2255 ---- ---- ---- ---- 139.40 +1.70 137.70 2260 ---- ---- ---- ---- 138.00 +1.60 136.40 2265 ---- ---- ---- ---- 136.70 +1.60 135.10 2270 ---- ---- ---- ---- 135.40 +1.60 133.80 2275 ---- ---- ---- ---- 134.10 +1.60 132.50 2280 ---- ---- ---- ---- 132.80 +1.60 131.20 2285 ---- ---- ---- ---- 131.60 +1.60 130.00 2290 ---- ---- ---- ---- 130.40 +1.60 128.80 2295 ---- ---- ---- ---- 129.10 +1.50 127.60 2300 ---- ---- ---- ---- 127.90 +1.50 126.40 2305 ---- ---- ---- ---- 126.80 +1.60 125.20 2310 ---- ---- ---- ---- 125.60 +1.50 124.10 2315 ---- ---- ---- ---- 124.50 +1.60 122.90 2320 ---- ---- ---- ---- 123.30 +1.50 121.80 2325 ---- ---- ---- ---- 122.20 +1.50 120.70 2330 ---- ---- ---- ---- 121.10 +1.50 119.60 2335 ---- ---- ---- ---- 120.00 +1.40 118.60 2340 ---- ---- ---- ---- 119.00 +1.50 117.50 2345 ---- ---- ---- ---- 117.90 +1.40 116.50 2350 ---- ---- ---- ---- 116.90 +1.50 115.40 2355 ---- ---- ---- ---- 115.80 +1.40 114.40 2360 ---- ---- ---- ---- 114.80 +1.40 113.40 2365 ---- ---- ---- ---- 113.80 +1.30 112.50 2370 ---- ---- ---- ---- 112.90 +1.40 111.50 2375 ---- ---- ---- ---- 111.90 +1.40 110.50 2380 ---- ---- ---- ---- 110.90 +1.30 109.60 2385 ---- ---- ---- ---- 110.00 +1.40 108.60 2390 ---- ---- ---- ---- 109.10 +1.40 107.70 2395 ---- ---- ---- ---- 108.10 +1.30 106.80 2400 ---- ---- ---- ---- 107.20 +1.30 105.90 2405 ---- ---- ---- ---- 106.30 +1.30 105.00 2410 ---- ---- ---- ---- 105.50 +1.30 104.20 2415 ---- ---- ---- ---- 104.60 +1.30 103.30 2420 ---- ---- ---- ---- 103.70 +1.20 102.50 2425 ---- ---- ---- ---- 102.90 +1.30 101.60 2430 ---- ---- ---- ---- 102.00 +1.20 100.80 2435 ---- ---- ---- ---- 101.20 +1.20 100.00 2440 ---- ---- ---- ---- 100.40 +1.20 99.20 2450 ---- ---- ---- ---- 98.80 +1.20 97.60 2460 ---- ---- ---- ---- 97.20 +1.10 96.10 2470 ---- ---- ---- ---- 95.70 +1.10 94.60 2475 ---- ---- ---- ---- 95.00 +1.20 93.80 2480 ---- ---- ---- ---- 94.20 +1.10 93.10 2490 ---- ---- ---- ---- 92.80 +1.10 91.70 2500 ---- ---- ---- ---- 91.40 +1.10 90.30 2510 ---- ---- ---- ---- 90.00 +1.10 88.90 2520 ---- ---- ---- ---- 88.70 +1.10 87.60 2525 ---- ---- ---- ---- 88.00 +1.00 87.00 2530 ---- ---- ---- ---- 87.40 +1.10 86.30 2550 ---- ---- ---- ---- 84.90 +1.10 83.80 2575 ---- ---- ---- ---- 81.90 +1.00 80.90 2600 ---- ---- ---- ---- 79.10 +1.00 78.10 2625 ---- ---- ---- ---- 76.50 +1.00 75.50 2650 ---- ---- ---- ---- 74.00 +.90 73.10 2675 ---- ---- ---- ---- 71.70 +.90 70.80 2700 ---- ---- ---- ---- 69.50 +.80 68.70 700 2725 ---- ---- ---- ---- 67.40 +.80 66.60 2750 ---- ---- ---- ---- 65.50 +.80 64.70 2775 ---- ---- ---- ---- 63.60 +.70 62.90 2800 ---- ---- ---- ---- 61.90 +.70 61.20 2825 ---- ---- ---- ---- 60.30 +.70 59.60 2850 ---- ---- ---- ---- 58.80 +.70 58.10 2875 ---- ---- ---- ---- 57.30 +.70 56.60 2900 ---- ---- ---- ---- 55.90 +.60 55.30 2925 ---- ---- ---- ---- 54.60 +.60 54.00 2950 ---- ---- ---- ---- 53.40 +.60 52.80 2975 ---- ---- ---- ---- 52.30 +.60 51.70 3000 ---- ---- ---- ---- 51.20 +.60 50.60 3100 ---- ---- ---- ---- 47.40 +.60 46.80 3200 ---- ---- ---- ---- 44.30 +.50 43.80 3300 ---- ---- ---- ---- 41.90 +.50 41.40 3400 ---- ---- ---- ---- 39.90 +.40 39.50 3500 ---- ---- ---- ---- 38.40 +.40 38.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1101.10 +4.20 1096.90 1100 ---- ---- ---- ---- 1076.10 +4.20 1071.90 1125 ---- ---- ---- ---- 1051.10 +4.20 1046.90 1150 ---- ---- ---- ---- 1026.10 +4.20 1021.90 1175 ---- ---- ---- ---- 1001.10 +4.20 996.90 1200 ---- ---- ---- ---- 976.10 +4.20 971.90 1225 ---- ---- ---- ---- 951.10 +4.20 946.90 1250 ---- ---- ---- ---- 926.10 +4.20 921.90 1270 ---- ---- ---- ---- 906.10 +4.20 901.90 1275 ---- ---- ---- ---- 901.10 +4.20 896.90 1280 ---- ---- ---- ---- 896.10 +4.20 891.90 1290 ---- ---- ---- ---- 886.10 +4.20 881.90 1300 ---- ---- ---- ---- 876.10 +4.20 871.90 1310 ---- ---- ---- ---- 866.10 +4.20 861.90 1320 ---- ---- ---- ---- 856.10 +4.20 851.90 1325 ---- ---- ---- ---- 851.10 +4.20 846.90 1330 ---- ---- ---- ---- 846.10 +4.20 841.90 1340 ---- ---- ---- ---- 836.10 +4.20 831.90 1350 ---- ---- ---- ---- 826.10 +4.20 821.90 1360 ---- ---- ---- ---- 816.10 +4.20 811.90 1370 ---- ---- ---- ---- 806.10 +4.20 801.90 1375 ---- ---- ---- ---- 801.10 +4.20 796.90 1380 ---- ---- ---- ---- 796.10 +4.20 791.90 1385 ---- ---- ---- ---- 791.10 +4.20 786.90 1390 ---- ---- ---- ---- 786.10 +4.20 781.90 1395 ---- ---- ---- ---- 781.10 +4.20 776.90 1400 ---- ---- ---- ---- 776.10 +4.20 771.90 1405 ---- ---- ---- ---- 771.10 +4.20 766.90 1410 ---- ---- ---- ---- 766.10 +4.20 761.90 1415 ---- ---- ---- ---- 761.10 +4.20 756.90 1420 ---- ---- ---- ---- 756.10 +4.10 752.00 1425 ---- ---- ---- ---- 751.20 +4.20 747.00 1430 ---- ---- ---- ---- 746.20 +4.10 742.10 1435 ---- ---- ---- ---- 741.30 +4.10 737.20 1440 ---- ---- ---- ---- 736.40 +4.10 732.30 1445 ---- ---- ---- ---- 731.50 +4.10 727.40 1450 ---- ---- ---- ---- 726.60 +4.10 722.50 1455 ---- ---- ---- ---- 721.70 +4.10 717.60 1460 ---- ---- ---- ---- 716.80 +4.00 712.80 1465 ---- ---- ---- ---- 712.00 +4.10 707.90 1470 ---- ---- ---- ---- 707.10 +4.00 703.10 1475 ---- ---- ---- ---- 702.30 +4.00 698.30 1480 ---- ---- ---- ---- 697.50 +4.00 693.50 1485 ---- ---- ---- ---- 692.70 +4.00 688.70 1490 ---- ---- ---- ---- 687.90 +4.00 683.90 1495 ---- ---- ---- ---- 683.10 +4.00 679.10 1500 ---- ---- ---- ---- 678.30 +3.90 674.40 1505 ---- ---- ---- ---- 673.60 +4.00 669.60 1510 ---- ---- ---- ---- 668.90 +4.00 664.90 1515 ---- ---- ---- ---- 664.10 +3.90 660.20 1520 ---- ---- ---- ---- 659.40 +3.90 655.50 1525 ---- ---- ---- ---- 654.70 +3.90 650.80 1530 ---- ---- ---- ---- 650.00 +3.90 646.10 1535 ---- ---- ---- ---- 645.30 +3.90 641.40 1540 ---- ---- ---- ---- 640.70 +3.90 636.80 1545 ---- ---- ---- ---- 636.00 +3.90 632.10 1550 ---- ---- ---- ---- 631.40 +3.90 627.50 1555 ---- ---- ---- ---- 626.70 +3.80 622.90 1560 ---- ---- ---- ---- 622.10 +3.80 618.30 1565 ---- ---- ---- ---- 617.50 +3.80 613.70 1570 ---- ---- ---- ---- 612.90 +3.80 609.10 1575 ---- ---- ---- ---- 608.30 +3.80 604.50 1580 ---- ---- ---- ---- 603.80 +3.80 600.00 1585 ---- ---- ---- ---- 599.20 +3.80 595.40 1590 ---- ---- ---- ---- 594.70 +3.80 590.90 1595 ---- ---- ---- ---- 590.10 +3.70 586.40 1600 ---- ---- ---- ---- 585.60 +3.70 581.90 1605 ---- ---- ---- ---- 581.10 +3.70 577.40 1610 ---- ---- ---- ---- 576.60 +3.70 572.90 1615 ---- ---- ---- ---- 572.10 +3.70 568.40 1620 ---- ---- ---- ---- 567.60 +3.70 563.90 1625 ---- ---- ---- ---- 563.20 +3.70 559.50 1630 ---- ---- ---- ---- 558.70 +3.70 555.00 1635 ---- ---- ---- ---- 554.30 +3.70 550.60 1640 ---- ---- ---- ---- 549.80 +3.60 546.20 1645 ---- ---- ---- ---- 545.40 +3.60 541.80 1650 ---- ---- ---- ---- 541.00 +3.60 537.40 1655 ---- ---- ---- ---- 536.60 +3.60 533.00 1660 ---- ---- ---- ---- 532.30 +3.60 528.70 1665 ---- ---- ---- ---- 527.90 +3.60 524.30 1670 ---- ---- ---- ---- 523.50 +3.50 520.00 1675 ---- ---- ---- ---- 519.20 +3.60 515.60 1680 ---- ---- ---- ---- 514.90 +3.60 511.30 1685 ---- ---- ---- ---- 510.60 +3.60 507.00 1690 ---- ---- ---- ---- 506.30 +3.60 502.70 1695 ---- ---- ---- ---- 502.00 +3.50 498.50 1700 ---- ---- ---- ---- 497.70 +3.50 494.20 1705 ---- ---- ---- ---- 493.40 +3.50 489.90 1710 ---- ---- ---- ---- 489.20 +3.50 485.70 1715 ---- ---- ---- ---- 484.90 +3.40 481.50 1720 ---- ---- ---- ---- 480.70 +3.40 477.30 1725 ---- ---- ---- ---- 476.50 +3.40 473.10 1730 ---- ---- ---- ---- 472.30 +3.40 468.90 1735 ---- ---- ---- ---- 468.10 +3.40 464.70 1740 ---- ---- ---- ---- 463.90 +3.30 460.60 1745 ---- ---- ---- ---- 459.80 +3.40 456.40 1750 ---- ---- ---- ---- 455.70 +3.40 452.30 1755 ---- ---- ---- ---- 451.50 +3.30 448.20 1760 ---- ---- ---- ---- 447.40 +3.30 444.10 1765 ---- ---- ---- ---- 443.30 +3.30 440.00 1770 ---- ---- ---- ---- 439.30 +3.40 435.90 1775 ---- ---- ---- ---- 435.20 +3.30 431.90 1780 ---- ---- ---- ---- 431.20 +3.30 427.90 1785 ---- ---- ---- ---- 427.10 +3.30 423.80 1790 ---- ---- ---- ---- 423.10 +3.20 419.90 1795 ---- ---- ---- ---- 419.10 +3.20 415.90 1800 ---- ---- ---- ---- 415.20 +3.30 411.90 1805 ---- ---- ---- ---- 411.20 +3.20 408.00 1810 ---- ---- ---- ---- 407.30 +3.20 404.10 1815 ---- ---- ---- ---- 403.40 +3.20 400.20 1820 ---- ---- ---- ---- 399.50 +3.20 396.30 1825 ---- ---- ---- ---- 395.60 +3.10 392.50 1830 ---- ---- ---- ---- 391.80 +3.20 388.60 1835 ---- ---- ---- ---- 388.00 +3.20 384.80 1840 ---- ---- ---- ---- 384.20 +3.10 381.10 1845 ---- ---- ---- ---- 380.40 +3.10 377.30 1850 ---- ---- ---- ---- 376.70 +3.10 373.60 1855 ---- ---- ---- ---- 373.00 +3.10 369.90 1860 ---- ---- ---- ---- 369.30 +3.10 366.20 1865 ---- ---- ---- ---- 365.60 +3.00 362.60 1870 ---- ---- ---- ---- 362.00 +3.10 358.90 1875 ---- ---- ---- ---- 358.40 +3.00 355.40 1880 ---- ---- ---- ---- 354.80 +3.00 351.80 1885 ---- ---- ---- ---- 351.30 +3.00 348.30 1890 ---- ---- ---- ---- 347.70 +2.90 344.80 1895 ---- ---- ---- ---- 344.30 +3.00 341.30 1900 ---- ---- ---- ---- 340.80 +3.00 337.80 1905 ---- ---- ---- ---- 337.40 +3.00 334.40 1910 ---- ---- ---- ---- 333.90 +2.90 331.00 1915 ---- ---- ---- ---- 330.60 +2.90 327.70 1920 ---- ---- ---- ---- 327.20 +2.90 324.30 1925 ---- ---- ---- ---- 323.90 +2.90 321.00 1930 ---- ---- ---- ---- 320.60 +2.90 317.70 1935 ---- ---- ---- ---- 317.30 +2.80 314.50 1940 ---- ---- ---- ---- 314.10 +2.90 311.20 1945 ---- ---- ---- ---- 310.80 +2.80 308.00 1950 ---- ---- ---- ---- 307.60 +2.70 304.90 1955 ---- ---- ---- ---- 304.50 +2.80 301.70 1960 ---- ---- ---- ---- 301.30 +2.70 298.60 1965 ---- ---- ---- ---- 298.20 +2.70 295.50 1970 ---- ---- ---- ---- 295.10 +2.70 292.40 1975 ---- ---- ---- ---- 292.00 +2.70 289.30 1980 ---- ---- ---- ---- 289.00 +2.70 286.30 1985 ---- ---- ---- ---- 286.00 +2.70 283.30 1990 ---- ---- ---- ---- 283.00 +2.70 280.30 1995 ---- ---- ---- ---- 280.00 +2.60 277.40 2000 ---- ---- ---- ---- 277.10 +2.60 274.50 2005 ---- ---- ---- ---- 274.20 +2.60 271.60 2010 ---- ---- ---- ---- 271.30 +2.60 268.70 2015 ---- ---- ---- ---- 268.50 +2.60 265.90 2020 ---- ---- ---- ---- 265.70 +2.50 263.20 2025 ---- ---- ---- ---- 263.00 +2.60 260.40 2030 ---- ---- ---- ---- 260.20 +2.50 257.70 2035 ---- ---- ---- ---- 257.50 +2.50 255.00 2040 ---- ---- ---- ---- 254.90 +2.50 252.40 2045 ---- ---- ---- ---- 252.30 +2.50 249.80 2050 ---- ---- ---- ---- 249.70 +2.40 247.30 2055 ---- ---- ---- ---- 247.20 +2.50 244.70 2060 ---- ---- ---- ---- 244.60 +2.40 242.20 2065 ---- ---- ---- ---- 242.10 +2.30 239.80 2070 ---- ---- ---- ---- 239.70 +2.40 237.30 2075 ---- ---- ---- ---- 237.30 +2.40 234.90 2080 ---- ---- ---- ---- 234.90 +2.40 232.50 2085 ---- ---- ---- ---- 232.50 +2.30 230.20 2090 ---- ---- ---- ---- 230.20 +2.40 227.80 2095 ---- ---- ---- ---- 227.80 +2.20 225.60 2100 ---- ---- ---- ---- 225.60 +2.30 223.30 2105 ---- ---- ---- ---- 223.30 +2.20 221.10 2110 ---- ---- ---- ---- 221.10 +2.20 218.90 2115 ---- ---- ---- ---- 218.90 +2.20 216.70 2120 ---- ---- ---- ---- 216.80 +2.30 214.50 2125 ---- ---- ---- ---- 214.60 +2.20 212.40 2130 ---- ---- ---- ---- 212.50 +2.20 210.30 2135 ---- ---- ---- ---- 210.40 +2.10 208.30 2140 ---- ---- ---- ---- 208.40 +2.10 206.30 2145 ---- ---- ---- ---- 206.40 +2.10 204.30 2150 ---- ---- ---- ---- 204.40 +2.10 202.30 2155 ---- ---- ---- ---- 202.50 +2.10 200.40 2160 ---- ---- ---- ---- 200.50 +2.00 198.50 2165 ---- ---- ---- ---- 198.60 +2.00 196.60 2170 ---- ---- ---- ---- 196.80 +2.10 194.70 2175 ---- ---- ---- ---- 195.00 +2.10 192.90 2180 ---- ---- ---- ---- 193.10 +2.00 191.10 2185 ---- ---- ---- ---- 191.40 +2.00 189.40 2190 ---- ---- ---- ---- 189.60 +2.00 187.60 2195 ---- ---- ---- ---- 187.90 +2.00 185.90 2200 ---- ---- ---- ---- 186.20 +2.00 184.20 2205 ---- ---- ---- ---- 184.50 +1.90 182.60 2210 ---- ---- ---- ---- 182.90 +1.90 181.00 2215 ---- ---- ---- ---- 181.30 +1.90 179.40 2220 ---- ---- ---- ---- 179.70 +1.90 177.80 2225 ---- ---- ---- ---- 178.10 +1.90 176.20 2230 ---- ---- ---- ---- 176.60 +1.90 174.70 2235 ---- ---- ---- ---- 175.10 +1.90 173.20 2240 ---- ---- ---- ---- 173.60 +1.90 171.70 2245 ---- ---- ---- ---- 172.10 +1.80 170.30 2250 ---- ---- ---- ---- 170.70 +1.90 168.80 2255 ---- ---- ---- ---- 169.20 +1.80 167.40 2260 ---- ---- ---- ---- 167.80 +1.80 166.00 2265 ---- ---- ---- ---- 166.40 +1.70 164.70 2270 ---- ---- ---- ---- 165.10 +1.80 163.30 2275 ---- ---- ---- ---- 163.70 +1.70 162.00 2280 ---- ---- ---- ---- 162.40 +1.70 160.70 2285 ---- ---- ---- ---- 161.10 +1.70 159.40 2290 ---- ---- ---- ---- 159.80 +1.70 158.10 2295 ---- ---- ---- ---- 158.60 +1.70 156.90 2300 ---- ---- ---- ---- 157.30 +1.70 155.60 2305 ---- ---- ---- ---- 156.10 +1.70 154.40 2310 ---- ---- ---- ---- 154.90 +1.70 153.20 2315 ---- ---- ---- ---- 153.60 +1.60 152.00 2320 ---- ---- ---- ---- 152.50 +1.70 150.80 2325 ---- ---- ---- ---- 151.30 +1.60 149.70 2330 ---- ---- ---- ---- 150.10 +1.60 148.50 2335 ---- ---- ---- ---- 149.00 +1.60 147.40 2340 ---- ---- ---- ---- 147.90 +1.60 146.30 2345 ---- ---- ---- ---- 146.80 +1.60 145.20 2350 ---- ---- ---- ---- 145.70 +1.60 144.10 2355 ---- ---- ---- ---- 144.60 +1.60 143.00 2360 ---- ---- ---- ---- 143.50 +1.50 142.00 2365 ---- ---- ---- ---- 142.50 +1.60 140.90 2370 ---- ---- ---- ---- 141.40 +1.50 139.90 2375 ---- ---- ---- ---- 140.40 +1.50 138.90 2380 ---- ---- ---- ---- 139.40 +1.50 137.90 2385 ---- ---- ---- ---- 138.40 +1.50 136.90 2390 ---- ---- ---- ---- 137.40 +1.50 135.90 2395 ---- ---- ---- ---- 136.40 +1.50 134.90 2400 ---- ---- ---- ---- 135.40 +1.40 134.00 2405 ---- ---- ---- ---- 134.50 +1.50 133.00 2410 ---- ---- ---- ---- 133.50 +1.40 132.10 2415 ---- ---- ---- ---- 132.60 +1.40 131.20 2420 ---- ---- ---- ---- 131.70 +1.40 130.30 2425 ---- ---- ---- ---- 130.80 +1.40 129.40 2430 ---- ---- ---- ---- 129.90 +1.40 128.50 2435 ---- ---- ---- ---- 129.00 +1.40 127.60 2440 ---- ---- ---- ---- 128.10 +1.40 126.70 2445 ---- ---- ---- ---- 127.20 +1.40 125.80 2450 ---- ---- ---- ---- 126.40 +1.40 125.00 2455 ---- ---- ---- ---- 125.50 +1.30 124.20 2460 ---- ---- ---- ---- 124.70 +1.40 123.30 2470 ---- ---- ---- ---- 123.00 +1.30 121.70 2475 ---- ---- ---- ---- 122.20 +1.30 120.90 2480 ---- ---- ---- ---- 121.40 +1.30 120.10 2490 ---- ---- ---- ---- 119.80 +1.30 118.50 2500 ---- ---- ---- ---- 118.30 +1.30 117.00 2510 ---- ---- ---- ---- 116.80 +1.30 115.50 2520 ---- ---- ---- ---- 115.30 +1.20 114.10 2525 ---- ---- ---- ---- 114.60 +1.30 113.30 2530 ---- ---- ---- ---- 113.90 +1.30 112.60 2540 ---- ---- ---- ---- 112.50 +1.20 111.30 2550 ---- ---- ---- ---- 111.10 +1.20 109.90 2560 ---- ---- ---- ---- 109.70 +1.10 108.60 2575 ---- ---- ---- ---- 107.80 +1.20 106.60 2600 ---- ---- ---- ---- 104.70 +1.10 103.60 2625 ---- ---- ---- ---- 101.70 +1.00 100.70 2650 ---- ---- ---- ---- 99.00 +1.10 97.90 2675 ---- ---- ---- ---- 96.30 +1.00 95.30 2700 ---- ---- ---- ---- 93.90 +1.00 92.90 2725 ---- ---- ---- ---- 91.50 +1.00 90.50 2750 ---- ---- ---- ---- 89.30 +.90 88.40 3500 ---- ---- ---- ---- 57.30 +.50 56.80 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 865.70 +4.20 861.50 1350 ---- ---- ---- ---- 840.70 +4.20 836.50 1375 ---- ---- ---- ---- 815.80 +4.20 811.60 1400 ---- ---- ---- ---- 791.10 +4.10 787.00 1425 ---- ---- ---- ---- 766.80 +4.10 762.70 1450 ---- ---- ---- ---- 742.80 +4.00 738.80 1475 ---- ---- ---- ---- 719.10 +4.00 715.10 1500 ---- ---- ---- ---- 695.70 +3.90 691.80 1520 ---- ---- ---- ---- 677.20 +3.90 673.30 1525 ---- ---- ---- ---- 672.60 +3.80 668.80 1530 ---- ---- ---- ---- 668.00 +3.80 664.20 1540 ---- ---- ---- ---- 658.90 +3.80 655.10 1550 ---- ---- ---- ---- 649.80 +3.80 646.00 1560 ---- ---- ---- ---- 640.70 +3.70 637.00 1570 ---- ---- ---- ---- 631.70 +3.70 628.00 1575 ---- ---- ---- ---- 627.30 +3.80 623.50 1580 ---- ---- ---- ---- 622.80 +3.70 619.10 1590 ---- ---- ---- ---- 613.90 +3.70 610.20 1600 ---- ---- ---- ---- 605.00 +3.60 601.40 1610 ---- ---- ---- ---- 596.20 +3.60 592.60 1615 ---- ---- ---- ---- 591.80 +3.60 588.20 1620 ---- ---- ---- ---- 587.40 +3.60 583.80 1625 ---- ---- ---- ---- 583.10 +3.60 579.50 1630 ---- ---- ---- ---- 578.70 +3.60 575.10 1635 ---- ---- ---- ---- 574.40 +3.60 570.80 1640 ---- ---- ---- ---- 570.00 +3.50 566.50 1645 ---- ---- ---- ---- 565.70 +3.50 562.20 1650 ---- ---- ---- ---- 561.40 +3.50 557.90 1655 ---- ---- ---- ---- 557.10 +3.50 553.60 1660 ---- ---- ---- ---- 552.80 +3.50 549.30 1665 ---- ---- ---- ---- 548.50 +3.50 545.00 1670 ---- ---- ---- ---- 544.30 +3.50 540.80 1675 ---- ---- ---- ---- 540.00 +3.50 536.50 1680 ---- ---- ---- ---- 535.80 +3.50 532.30 1685 ---- ---- ---- ---- 531.60 +3.50 528.10 1690 ---- ---- ---- ---- 527.30 +3.40 523.90 1695 ---- ---- ---- ---- 523.10 +3.40 519.70 1700 ---- ---- ---- ---- 518.90 +3.40 515.50 1705 ---- ---- ---- ---- 514.70 +3.40 511.30 1710 ---- ---- ---- ---- 510.60 +3.40 507.20 1715 ---- ---- ---- ---- 506.40 +3.40 503.00 1720 ---- ---- ---- ---- 502.30 +3.40 498.90 1725 ---- ---- ---- ---- 498.10 +3.30 494.80 1730 ---- ---- ---- ---- 494.00 +3.40 490.60 1735 ---- ---- ---- ---- 489.90 +3.30 486.60 1740 ---- ---- ---- ---- 485.80 +3.30 482.50 1745 ---- ---- ---- ---- 481.70 +3.30 478.40 1750 ---- ---- ---- ---- 477.70 +3.40 474.30 1755 ---- ---- ---- ---- 473.60 +3.30 470.30 1760 ---- ---- ---- ---- 469.60 +3.30 466.30 1765 ---- ---- ---- ---- 465.60 +3.30 462.30 1770 ---- ---- ---- ---- 461.50 +3.20 458.30 1775 ---- ---- ---- ---- 457.50 +3.20 454.30 1780 ---- ---- ---- ---- 453.60 +3.30 450.30 1785 ---- ---- ---- ---- 449.60 +3.20 446.40 1790 ---- ---- ---- ---- 445.70 +3.30 442.40 1795 ---- ---- ---- ---- 441.70 +3.20 438.50 1800 ---- ---- ---- ---- 437.80 +3.20 434.60 1805 ---- ---- ---- ---- 433.90 +3.20 430.70 1810 ---- ---- ---- ---- 430.00 +3.10 426.90 1815 ---- ---- ---- ---- 426.20 +3.20 423.00 1820 ---- ---- ---- ---- 422.30 +3.10 419.20 1825 ---- ---- ---- ---- 418.50 +3.10 415.40 1830 ---- ---- ---- ---- 414.70 +3.10 411.60 1835 ---- ---- ---- ---- 410.90 +3.10 407.80 1840 ---- ---- ---- ---- 407.20 +3.10 404.10 1845 ---- ---- ---- ---- 403.50 +3.10 400.40 1850 ---- ---- ---- ---- 399.80 +3.10 396.70 1855 ---- ---- ---- ---- 396.10 +3.10 393.00 1860 ---- ---- ---- ---- 392.40 +3.00 389.40 1865 ---- ---- ---- ---- 388.80 +3.00 385.80 1870 ---- ---- ---- ---- 385.20 +3.00 382.20 1875 ---- ---- ---- ---- 381.60 +3.00 378.60 1880 ---- ---- ---- ---- 378.10 +3.00 375.10 1885 ---- ---- ---- ---- 374.60 +3.00 371.60 1890 ---- ---- ---- ---- 371.10 +3.00 368.10 1895 ---- ---- ---- ---- 367.60 +2.90 364.70 1900 ---- ---- ---- ---- 364.20 +3.00 361.20 1905 ---- ---- ---- ---- 360.80 +2.90 357.90 1910 ---- ---- ---- ---- 357.40 +2.90 354.50 1915 ---- ---- ---- ---- 354.00 +2.80 351.20 1920 ---- ---- ---- ---- 350.70 +2.90 347.80 1925 ---- ---- ---- ---- 347.40 +2.80 344.60 1930 ---- ---- ---- ---- 344.20 +2.90 341.30 1935 ---- ---- ---- ---- 340.90 +2.80 338.10 1940 ---- ---- ---- ---- 337.70 +2.80 334.90 1945 ---- ---- ---- ---- 334.50 +2.80 331.70 1950 ---- ---- ---- ---- 331.30 +2.70 328.60 1955 ---- ---- ---- ---- 328.20 +2.80 325.40 1960 ---- ---- ---- ---- 325.10 +2.80 322.30 1965 ---- ---- ---- ---- 322.00 +2.70 319.30 1970 ---- ---- ---- ---- 318.90 +2.70 316.20 1975 ---- ---- ---- ---- 315.90 +2.70 313.20 1980 ---- ---- ---- ---- 312.90 +2.70 310.20 1985 ---- ---- ---- ---- 309.90 +2.70 307.20 1990 ---- ---- ---- ---- 306.90 +2.70 304.20 1995 ---- ---- ---- ---- 303.90 +2.60 301.30 2000 ---- ---- ---- ---- 301.00 +2.60 298.40 2005 ---- ---- ---- ---- 298.10 +2.60 295.50 2010 ---- ---- ---- ---- 295.30 +2.60 292.70 2015 ---- ---- ---- ---- 292.40 +2.50 289.90 2020 ---- ---- ---- ---- 289.60 +2.50 287.10 2025 ---- ---- ---- ---- 286.90 +2.60 284.30 2030 ---- ---- ---- ---- 284.10 +2.50 281.60 2035 ---- ---- ---- ---- 281.40 +2.50 278.90 2040 ---- ---- ---- ---- 278.80 +2.50 276.30 2045 ---- ---- ---- ---- 276.20 +2.50 273.70 2050 ---- ---- ---- ---- 273.60 +2.50 271.10 2055 ---- ---- ---- ---- 271.00 +2.40 268.60 2060 ---- ---- ---- ---- 268.50 +2.50 266.00 2065 ---- ---- ---- ---- 266.00 +2.40 263.60 2070 ---- ---- ---- ---- 263.60 +2.50 261.10 2075 ---- ---- ---- ---- 261.10 +2.40 258.70 2080 ---- ---- ---- ---- 258.70 +2.40 256.30 2085 ---- ---- ---- ---- 256.40 +2.40 254.00 2090 ---- ---- ---- ---- 254.00 +2.30 251.70 2095 ---- ---- ---- ---- 251.70 +2.30 249.40 2100 ---- ---- ---- ---- 249.40 +2.30 247.10 2105 ---- ---- ---- ---- 247.20 +2.30 244.90 2110 ---- ---- ---- ---- 244.90 +2.20 242.70 2115 ---- ---- ---- ---- 242.80 +2.30 240.50 2120 ---- ---- ---- ---- 240.60 +2.30 238.30 2125 ---- ---- ---- ---- 238.40 +2.20 236.20 2130 ---- ---- ---- ---- 236.30 +2.20 234.10 2135 ---- ---- ---- ---- 234.30 +2.30 232.00 2140 ---- ---- ---- ---- 232.20 +2.20 230.00 2145 ---- ---- ---- ---- 230.20 +2.20 228.00 2150 ---- ---- ---- ---- 228.20 +2.20 226.00 2155 ---- ---- ---- ---- 226.20 +2.10 224.10 2160 ---- ---- ---- ---- 224.30 +2.20 222.10 2165 ---- ---- ---- ---- 222.40 +2.20 220.20 2170 ---- ---- ---- ---- 220.50 +2.10 218.40 2175 ---- ---- ---- ---- 218.60 +2.10 216.50 2180 ---- ---- ---- ---- 216.80 +2.10 214.70 2185 ---- ---- ---- ---- 215.00 +2.10 212.90 2190 ---- ---- ---- ---- 213.30 +2.10 211.20 2195 ---- ---- ---- ---- 211.50 +2.00 209.50 2200 ---- ---- ---- ---- 209.80 +2.00 207.80 2205 ---- ---- ---- ---- 208.10 +2.00 206.10 2210 ---- ---- ---- ---- 206.50 +2.00 204.50 2215 ---- ---- ---- ---- 204.80 +1.90 202.90 2220 ---- ---- ---- ---- 203.20 +1.90 201.30 2225 ---- ---- ---- ---- 201.70 +2.00 199.70 2230 ---- ---- ---- ---- 200.10 +1.90 198.20 2235 ---- ---- ---- ---- 198.60 +2.00 196.60 2240 ---- ---- ---- ---- 197.10 +1.90 195.20 2245 ---- ---- ---- ---- 195.60 +1.90 193.70 2250 ---- ---- ---- ---- 194.10 +1.90 192.20 2255 ---- ---- ---- ---- 192.70 +1.90 190.80 2260 ---- ---- ---- ---- 191.30 +1.90 189.40 2265 ---- ---- ---- ---- 189.90 +1.90 188.00 2270 ---- ---- ---- ---- 188.50 +1.80 186.70 2275 ---- ---- ---- ---- 187.20 +1.90 185.30 2280 ---- ---- ---- ---- 185.80 +1.80 184.00 2285 ---- ---- ---- ---- 184.50 +1.80 182.70 2290 ---- ---- ---- ---- 183.20 +1.80 181.40 2295 ---- ---- ---- ---- 181.90 +1.70 180.20 2300 ---- ---- ---- ---- 180.70 +1.80 178.90 2305 ---- ---- ---- ---- 179.40 +1.70 177.70 2310 ---- ---- ---- ---- 178.20 +1.70 176.50 2315 ---- ---- ---- ---- 177.00 +1.70 175.30 2320 ---- ---- ---- ---- 175.80 +1.70 174.10 2325 ---- ---- ---- ---- 174.60 +1.70 172.90 2330 ---- ---- ---- ---- 173.50 +1.70 171.80 2335 ---- ---- ---- ---- 172.30 +1.70 170.60 2340 ---- ---- ---- ---- 171.20 +1.70 169.50 2345 ---- ---- ---- ---- 170.10 +1.70 168.40 2350 ---- ---- ---- ---- 169.00 +1.70 167.30 2355 ---- ---- ---- ---- 167.90 +1.60 166.30 2360 ---- ---- ---- ---- 166.80 +1.60 165.20 2365 ---- ---- ---- ---- 165.80 +1.60 164.20 2370 ---- ---- ---- ---- 164.70 +1.60 163.10 2375 ---- ---- ---- ---- 163.70 +1.60 162.10 2380 ---- ---- ---- ---- 162.70 +1.60 161.10 2385 ---- ---- ---- ---- 161.70 +1.60 160.10 2390 ---- ---- ---- ---- 160.70 +1.60 159.10 2395 ---- ---- ---- ---- 159.70 +1.50 158.20 2400 ---- ---- ---- ---- 158.80 +1.60 157.20 2405 ---- ---- ---- ---- 157.80 +1.50 156.30 2410 ---- ---- ---- ---- 156.90 +1.60 155.30 2415 ---- ---- ---- ---- 156.00 +1.60 154.40 2420 ---- ---- ---- ---- 155.00 +1.50 153.50 2425 ---- ---- ---- ---- 154.10 +1.50 152.60 2430 ---- ---- ---- ---- 153.20 +1.50 151.70 2435 ---- ---- ---- ---- 152.40 +1.50 150.90 2440 ---- ---- ---- ---- 151.50 +1.50 150.00 2445 ---- ---- ---- ---- 150.60 +1.50 149.10 2450 ---- ---- ---- ---- 149.80 +1.50 148.30 2455 ---- ---- ---- ---- 148.90 +1.40 147.50 2460 ---- ---- ---- ---- 148.10 +1.50 146.60 2465 ---- ---- ---- ---- 147.30 +1.50 145.80 2470 ---- ---- ---- ---- 146.50 +1.50 145.00 2475 ---- ---- ---- ---- 145.70 +1.50 144.20 2480 ---- ---- ---- ---- 144.90 +1.50 143.40 2490 ---- ---- ---- ---- 143.30 +1.40 141.90 2500 ---- ---- ---- ---- 141.80 +1.40 140.40 2510 ---- ---- ---- ---- 140.30 +1.40 138.90 2520 ---- ---- ---- ---- 138.80 +1.30 137.50 2525 ---- ---- ---- ---- 138.10 +1.30 136.80 2530 ---- ---- ---- ---- 137.40 +1.30 136.10 2540 ---- ---- ---- ---- 136.00 +1.30 134.70 2550 ---- ---- ---- ---- 134.60 +1.30 133.30 2560 ---- ---- ---- ---- 133.30 +1.30 132.00 2570 ---- ---- ---- ---- 132.00 +1.30 130.70 2575 ---- ---- ---- ---- 131.40 +1.30 130.10 2600 ---- ---- ---- ---- 128.30 +1.30 127.00 2625 ---- ---- ---- ---- 125.30 +1.20 124.10 2650 ---- ---- ---- ---- 122.60 +1.20 121.40 2675 ---- ---- ---- ---- 119.90 +1.10 118.80 2700 ---- ---- ---- ---- 117.50 +1.20 116.30 2725 ---- ---- ---- ---- 115.10 +1.10 114.00 2750 ---- ---- ---- ---- 112.90 +1.10 111.80 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 865.40 +4.20 861.20 1375 ---- ---- ---- ---- 840.90 +4.10 836.80 1400 ---- ---- ---- ---- 816.70 +4.10 812.60 1425 ---- ---- ---- ---- 792.80 +4.00 788.80 1450 ---- ---- ---- ---- 769.20 +3.90 765.30 1475 ---- ---- ---- ---- 745.90 +3.90 742.00 1500 ---- ---- ---- ---- 722.90 +3.80 719.10 1525 ---- ---- ---- ---- 700.20 +3.80 696.40 1530 ---- ---- ---- ---- 695.70 +3.80 691.90 1540 ---- ---- ---- ---- 686.70 +3.70 683.00 1550 ---- ---- ---- ---- 677.80 +3.80 674.00 1560 ---- ---- ---- ---- 668.90 +3.70 665.20 1570 ---- ---- ---- ---- 660.00 +3.70 656.30 1575 ---- ---- ---- ---- 655.60 +3.70 651.90 1580 ---- ---- ---- ---- 651.20 +3.70 647.50 1590 ---- ---- ---- ---- 642.40 +3.60 638.80 1600 ---- ---- ---- ---- 633.70 +3.60 630.10 1610 ---- ---- ---- ---- 625.00 +3.60 621.40 1620 ---- ---- ---- ---- 616.40 +3.60 612.80 1625 ---- ---- ---- ---- 612.10 +3.60 608.50 1630 ---- ---- ---- ---- 607.80 +3.60 604.20 1635 ---- ---- ---- ---- 603.50 +3.60 599.90 1640 ---- ---- ---- ---- 599.20 +3.50 595.70 1645 ---- ---- ---- ---- 594.90 +3.50 591.40 1650 ---- ---- ---- ---- 590.70 +3.50 587.20 1655 ---- ---- ---- ---- 586.40 +3.50 582.90 1660 ---- ---- ---- ---- 582.20 +3.50 578.70 1665 ---- ---- ---- ---- 578.00 +3.50 574.50 1670 ---- ---- ---- ---- 573.80 +3.50 570.30 1675 ---- ---- ---- ---- 569.60 +3.50 566.10 1680 ---- ---- ---- ---- 565.40 +3.50 561.90 1685 ---- ---- ---- ---- 561.20 +3.40 557.80 1690 ---- ---- ---- ---- 557.00 +3.40 553.60 1695 ---- ---- ---- ---- 552.90 +3.40 549.50 1700 ---- ---- ---- ---- 548.70 +3.40 545.30 1705 ---- ---- ---- ---- 544.60 +3.40 541.20 1710 ---- ---- ---- ---- 540.50 +3.40 537.10 1715 ---- ---- ---- ---- 536.40 +3.40 533.00 1720 ---- ---- ---- ---- 532.30 +3.40 528.90 1725 ---- ---- ---- ---- 528.20 +3.40 524.80 1730 ---- ---- ---- ---- 524.10 +3.40 520.70 1735 ---- ---- ---- ---- 520.00 +3.30 516.70 1740 ---- ---- ---- ---- 516.00 +3.40 512.60 1745 ---- ---- ---- ---- 511.90 +3.30 508.60 1750 ---- ---- ---- ---- 507.90 +3.30 504.60 1755 ---- ---- ---- ---- 503.90 +3.30 500.60 1760 ---- ---- ---- ---- 499.90 +3.30 496.60 1765 ---- ---- ---- ---- 495.90 +3.30 492.60 1770 ---- ---- ---- ---- 491.90 +3.30 488.60 1775 ---- ---- ---- ---- 487.90 +3.30 484.60 1780 ---- ---- ---- ---- 483.90 +3.20 480.70 1785 ---- ---- ---- ---- 480.00 +3.20 476.80 1790 ---- ---- ---- ---- 476.10 +3.30 472.80 1795 ---- ---- ---- ---- 472.20 +3.30 468.90 1800 ---- ---- ---- ---- 468.30 +3.20 465.10 1805 ---- ---- ---- ---- 464.40 +3.20 461.20 1810 ---- ---- ---- ---- 460.50 +3.20 457.30 1815 ---- ---- ---- ---- 456.60 +3.10 453.50 1820 ---- ---- ---- ---- 452.80 +3.20 449.60 1825 ---- ---- ---- ---- 449.00 +3.20 445.80 1830 ---- ---- ---- ---- 445.20 +3.20 442.00 1835 ---- ---- ---- ---- 441.40 +3.10 438.30 1840 ---- ---- ---- ---- 437.60 +3.10 434.50 1845 ---- ---- ---- ---- 433.90 +3.10 430.80 1850 ---- ---- ---- ---- 430.20 +3.10 427.10 1855 ---- ---- ---- ---- 426.40 +3.00 423.40 1860 ---- ---- ---- ---- 422.80 +3.10 419.70 1865 ---- ---- ---- ---- 419.10 +3.00 416.10 1870 ---- ---- ---- ---- 415.50 +3.10 412.40 1875 ---- ---- ---- ---- 411.90 +3.10 408.80 1880 ---- ---- ---- ---- 408.30 +3.00 405.30 1885 ---- ---- ---- ---- 404.70 +3.00 401.70 1890 ---- ---- ---- ---- 401.20 +3.00 398.20 1895 ---- ---- ---- ---- 397.70 +3.00 394.70 1900 ---- ---- ---- ---- 394.20 +3.00 391.20 1905 ---- ---- ---- ---- 390.70 +2.90 387.80 1910 ---- ---- ---- ---- 387.30 +2.90 384.40 1915 ---- ---- ---- ---- 383.90 +2.90 381.00 1920 ---- ---- ---- ---- 380.50 +2.90 377.60 1925 ---- ---- ---- ---- 377.20 +2.90 374.30 1930 ---- ---- ---- ---- 373.90 +2.90 371.00 1935 ---- ---- ---- ---- 370.60 +2.90 367.70 1940 ---- ---- ---- ---- 367.40 +2.90 364.50 1945 ---- ---- ---- ---- 364.10 +2.80 361.30 1950 ---- ---- ---- ---- 360.90 +2.80 358.10 1955 ---- ---- ---- ---- 357.70 +2.80 354.90 1960 ---- ---- ---- ---- 354.60 +2.80 351.80 1965 ---- ---- ---- ---- 351.50 +2.80 348.70 1970 ---- ---- ---- ---- 348.40 +2.80 345.60 1975 ---- ---- ---- ---- 345.30 +2.70 342.60 1980 ---- ---- ---- ---- 342.30 +2.80 339.50 1985 ---- ---- ---- ---- 339.20 +2.70 336.50 1990 ---- ---- ---- ---- 336.20 +2.70 333.50 1995 ---- ---- ---- ---- 333.20 +2.60 330.60 2000 ---- ---- ---- ---- 330.30 +2.70 327.60 2005 ---- ---- ---- ---- 327.40 +2.70 324.70 2010 ---- ---- ---- ---- 324.40 +2.60 321.80 2015 ---- ---- ---- ---- 321.60 +2.70 318.90 2020 ---- ---- ---- ---- 318.70 +2.60 316.10 2025 ---- ---- ---- ---- 315.90 +2.60 313.30 2030 ---- ---- ---- ---- 313.10 +2.60 310.50 2035 ---- ---- ---- ---- 310.30 +2.60 307.70 2040 ---- ---- ---- ---- 307.50 +2.50 305.00 2045 ---- ---- ---- ---- 304.80 +2.50 302.30 2050 ---- ---- ---- ---- 302.10 +2.50 299.60 2055 ---- ---- ---- ---- 299.50 +2.50 297.00 2060 ---- ---- ---- ---- 296.90 +2.50 294.40 2065 ---- ---- ---- ---- 294.30 +2.50 291.80 2070 ---- ---- ---- ---- 291.70 +2.40 289.30 2075 ---- ---- ---- ---- 289.20 +2.40 286.80 2080 ---- ---- ---- ---- 286.80 +2.50 284.30 2085 ---- ---- ---- ---- 284.30 +2.40 281.90 2090 ---- ---- ---- ---- 281.90 +2.40 279.50 2095 ---- ---- ---- ---- 279.50 +2.40 277.10 2100 ---- ---- ---- ---- 277.20 +2.40 274.80 2105 ---- ---- ---- ---- 274.90 +2.40 272.50 2110 ---- ---- ---- ---- 272.60 +2.40 270.20 2115 ---- ---- ---- ---- 270.30 +2.30 268.00 2120 ---- ---- ---- ---- 268.10 +2.40 265.70 2125 ---- ---- ---- ---- 265.90 +2.40 263.50 2130 ---- ---- ---- ---- 263.70 +2.30 261.40 2135 ---- ---- ---- ---- 261.50 +2.30 259.20 2140 ---- ---- ---- ---- 259.40 +2.30 257.10 2145 ---- ---- ---- ---- 257.30 +2.20 255.10 2150 ---- ---- ---- ---- 255.30 +2.30 253.00 2155 ---- ---- ---- ---- 253.20 +2.20 251.00 2160 ---- ---- ---- ---- 251.20 +2.20 249.00 2165 ---- ---- ---- ---- 249.20 +2.20 247.00 2170 ---- ---- ---- ---- 247.30 +2.20 245.10 2175 ---- ---- ---- ---- 245.30 +2.20 243.10 2180 ---- ---- ---- ---- 243.40 +2.10 241.30 2185 ---- ---- ---- ---- 241.60 +2.20 239.40 2190 ---- ---- ---- ---- 239.70 +2.10 237.60 2195 ---- ---- ---- ---- 237.90 +2.10 235.80 2200 ---- ---- ---- ---- 236.10 +2.10 234.00 2205 ---- ---- ---- ---- 234.40 +2.10 232.30 2210 ---- ---- ---- ---- 232.60 +2.10 230.50 2215 ---- ---- ---- ---- 230.90 +2.00 228.90 2220 ---- ---- ---- ---- 229.30 +2.10 227.20 2225 ---- ---- ---- ---- 227.60 +2.00 225.60 2230 ---- ---- ---- ---- 226.00 +2.10 223.90 2235 ---- ---- ---- ---- 224.40 +2.00 222.40 2240 ---- ---- ---- ---- 222.80 +2.00 220.80 2245 ---- ---- ---- ---- 221.30 +2.00 219.30 2250 ---- ---- ---- ---- 219.80 +2.00 217.80 2255 ---- ---- ---- ---- 218.30 +2.00 216.30 2260 ---- ---- ---- ---- 216.80 +2.00 214.80 2265 ---- ---- ---- ---- 215.40 +2.00 213.40 2270 ---- ---- ---- ---- 213.90 +1.90 212.00 2275 ---- ---- ---- ---- 212.50 +1.90 210.60 2280 ---- ---- ---- ---- 211.20 +2.00 209.20 2285 ---- ---- ---- ---- 209.80 +1.90 207.90 2290 ---- ---- ---- ---- 208.50 +1.90 206.60 2295 ---- ---- ---- ---- 207.10 +1.90 205.20 2300 ---- ---- ---- ---- 205.80 +1.80 204.00 2305 ---- ---- ---- ---- 204.60 +1.90 202.70 2310 ---- ---- ---- ---- 203.30 +1.90 201.40 2315 ---- ---- ---- ---- 202.10 +1.90 200.20 2320 ---- ---- ---- ---- 200.80 +1.80 199.00 2325 ---- ---- ---- ---- 199.60 +1.80 197.80 2330 ---- ---- ---- ---- 198.40 +1.80 196.60 2335 ---- ---- ---- ---- 197.30 +1.80 195.50 2340 ---- ---- ---- ---- 196.10 +1.80 194.30 2345 ---- ---- ---- ---- 195.00 +1.80 193.20 2350 ---- ---- ---- ---- 193.80 +1.70 192.10 2355 ---- ---- ---- ---- 192.70 +1.70 191.00 2360 ---- ---- ---- ---- 191.60 +1.70 189.90 2365 ---- ---- ---- ---- 190.50 +1.70 188.80 2370 ---- ---- ---- ---- 189.50 +1.80 187.70 2375 ---- ---- ---- ---- 188.40 +1.70 186.70 2380 ---- ---- ---- ---- 187.40 +1.70 185.70 2385 ---- ---- ---- ---- 186.30 +1.70 184.60 2390 ---- ---- ---- ---- 185.30 +1.70 183.60 2395 ---- ---- ---- ---- 184.30 +1.70 182.60 2400 ---- ---- ---- ---- 183.30 +1.60 181.70 2405 ---- ---- ---- ---- 182.30 +1.60 180.70 2410 ---- ---- ---- ---- 181.40 +1.70 179.70 2415 ---- ---- ---- ---- 180.40 +1.60 178.80 2420 ---- ---- ---- ---- 179.50 +1.70 177.80 2425 ---- ---- ---- ---- 178.50 +1.60 176.90 2430 ---- ---- ---- ---- 177.60 +1.60 176.00 2435 ---- ---- ---- ---- 176.70 +1.60 175.10 2440 ---- ---- ---- ---- 175.80 +1.60 174.20 2445 ---- ---- ---- ---- 174.90 +1.60 173.30 2450 ---- ---- ---- ---- 174.00 +1.60 172.40 2455 ---- ---- ---- ---- 173.10 +1.60 171.50 2460 ---- ---- ---- ---- 172.20 +1.50 170.70 2465 ---- ---- ---- ---- 171.40 +1.60 169.80 2470 ---- ---- ---- ---- 170.50 +1.50 169.00 2475 ---- ---- ---- ---- 169.70 +1.60 168.10 2480 ---- ---- ---- ---- 168.80 +1.50 167.30 2485 ---- ---- ---- ---- 168.00 +1.50 166.50 2490 ---- ---- ---- ---- 167.20 +1.50 165.70 2495 ---- ---- ---- ---- 166.40 +1.50 164.90 2500 ---- ---- ---- ---- 165.60 +1.50 164.10 2510 ---- ---- ---- ---- 164.00 +1.50 162.50 2520 ---- ---- ---- ---- 162.50 +1.50 161.00 2525 ---- ---- ---- ---- 161.70 +1.40 160.30 2530 ---- ---- ---- ---- 161.00 +1.50 159.50 2540 ---- ---- ---- ---- 159.50 +1.40 158.10 2550 ---- ---- ---- ---- 158.10 +1.50 156.60 2560 ---- ---- ---- ---- 156.70 +1.40 155.30 2570 ---- ---- ---- ---- 155.30 +1.40 153.90 2575 ---- ---- ---- ---- 154.60 +1.40 153.20 2580 ---- ---- ---- ---- 153.90 +1.30 152.60 2590 ---- ---- ---- ---- 152.60 +1.40 151.20 2600 ---- ---- ---- ---- 151.30 +1.30 150.00 2625 ---- ---- ---- ---- 148.20 +1.30 146.90 2650 ---- ---- ---- ---- 145.30 +1.30 144.00 2675 ---- ---- ---- ---- 142.50 +1.30 141.20 2700 ---- ---- ---- ---- 139.80 +1.20 138.60 2725 ---- ---- ---- ---- 137.30 +1.20 136.10 2750 ---- ---- ---- ---- 134.90 +1.20 133.70 2775 ---- ---- ---- ---- 132.70 +1.20 131.50 2800 ---- ---- ---- ---- 130.50 +1.10 129.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 880.90 +4.10 876.80 1375 ---- ---- ---- ---- 856.90 +4.10 852.80 1400 ---- ---- ---- ---- 833.10 +4.00 829.10 1425 ---- ---- ---- ---- 809.70 +4.00 805.70 1450 ---- ---- ---- ---- 786.50 +3.90 782.60 1475 ---- ---- ---- ---- 763.60 +3.80 759.80 1500 ---- ---- ---- ---- 741.00 +3.80 737.20 1525 ---- ---- ---- ---- 718.70 +3.80 714.90 1550 ---- ---- ---- ---- 696.60 +3.70 692.90 1560 ---- ---- ---- ---- 687.90 +3.70 684.20 1570 ---- ---- ---- ---- 679.10 +3.60 675.50 1575 ---- ---- ---- ---- 674.80 +3.70 671.10 1580 ---- ---- ---- ---- 670.50 +3.70 666.80 1590 ---- ---- ---- ---- 661.80 +3.60 658.20 1600 ---- ---- ---- ---- 653.20 +3.60 649.60 1610 ---- ---- ---- ---- 644.70 +3.60 641.10 1620 ---- ---- ---- ---- 636.20 +3.60 632.60 1625 ---- ---- ---- ---- 631.90 +3.60 628.30 1630 ---- ---- ---- ---- 627.70 +3.60 624.10 1640 ---- ---- ---- ---- 619.20 +3.50 615.70 1650 ---- ---- ---- ---- 610.80 +3.50 607.30 1655 ---- ---- ---- ---- 606.70 +3.50 603.20 1660 ---- ---- ---- ---- 602.50 +3.50 599.00 1665 ---- ---- ---- ---- 598.30 +3.50 594.80 1670 ---- ---- ---- ---- 594.20 +3.50 590.70 1675 ---- ---- ---- ---- 590.00 +3.40 586.60 1680 ---- ---- ---- ---- 585.90 +3.50 582.40 1685 ---- ---- ---- ---- 581.80 +3.50 578.30 1690 ---- ---- ---- ---- 577.70 +3.50 574.20 1695 ---- ---- ---- ---- 573.60 +3.50 570.10 1700 ---- ---- ---- ---- 569.50 +3.50 566.00 1705 ---- ---- ---- ---- 565.40 +3.40 562.00 1710 ---- ---- ---- ---- 561.30 +3.40 557.90 1715 ---- ---- ---- ---- 557.20 +3.30 553.90 1720 ---- ---- ---- ---- 553.20 +3.40 549.80 1725 ---- ---- ---- ---- 549.10 +3.30 545.80 1730 ---- ---- ---- ---- 545.10 +3.30 541.80 1735 ---- ---- ---- ---- 541.10 +3.40 537.70 1740 ---- ---- ---- ---- 537.10 +3.40 533.70 1745 ---- ---- ---- ---- 533.10 +3.30 529.80 1750 ---- ---- ---- ---- 529.10 +3.30 525.80 1755 ---- ---- ---- ---- 525.10 +3.30 521.80 1760 ---- ---- ---- ---- 521.10 +3.30 517.80 1765 ---- ---- ---- ---- 517.20 +3.30 513.90 1770 ---- ---- ---- ---- 513.20 +3.20 510.00 1775 ---- ---- ---- ---- 509.30 +3.30 506.00 1780 ---- ---- ---- ---- 505.40 +3.30 502.10 1785 ---- ---- ---- ---- 501.50 +3.30 498.20 1790 ---- ---- ---- ---- 497.60 +3.20 494.40 1795 ---- ---- ---- ---- 493.70 +3.20 490.50 1800 ---- ---- ---- ---- 489.80 +3.20 486.60 1805 ---- ---- ---- ---- 486.00 +3.20 482.80 1810 ---- ---- ---- ---- 482.10 +3.10 479.00 1815 ---- ---- ---- ---- 478.30 +3.20 475.10 1820 ---- ---- ---- ---- 474.50 +3.20 471.30 1825 ---- ---- ---- ---- 470.70 +3.20 467.50 1830 ---- ---- ---- ---- 466.90 +3.10 463.80 1835 ---- ---- ---- ---- 463.10 +3.10 460.00 1840 ---- ---- ---- ---- 459.40 +3.10 456.30 1845 ---- ---- ---- ---- 455.70 +3.10 452.60 1850 ---- ---- ---- ---- 451.90 +3.00 448.90 1855 ---- ---- ---- ---- 448.30 +3.10 445.20 1860 ---- ---- ---- ---- 444.60 +3.10 441.50 1865 ---- ---- ---- ---- 440.90 +3.00 437.90 1870 ---- ---- ---- ---- 437.30 +3.10 434.20 1875 ---- ---- ---- ---- 433.70 +3.10 430.60 1880 ---- ---- ---- ---- 430.10 +3.00 427.10 1885 ---- ---- ---- ---- 426.50 +3.00 423.50 1890 ---- ---- ---- ---- 423.00 +3.00 420.00 1895 ---- ---- ---- ---- 419.50 +3.00 416.50 1900 ---- ---- ---- ---- 416.00 +3.00 413.00 1905 ---- ---- ---- ---- 412.50 +2.90 409.60 1910 ---- ---- ---- ---- 409.10 +3.00 406.10 1915 ---- ---- ---- ---- 405.70 +3.00 402.70 1920 ---- ---- ---- ---- 402.30 +2.90 399.40 1925 ---- ---- ---- ---- 398.90 +2.90 396.00 1930 ---- ---- ---- ---- 395.60 +2.90 392.70 1935 ---- ---- ---- ---- 392.30 +2.90 389.40 1940 ---- ---- ---- ---- 389.10 +2.90 386.20 1945 ---- ---- ---- ---- 385.80 +2.80 383.00 1950 ---- ---- ---- ---- 382.60 +2.80 379.80 1955 ---- ---- ---- ---- 379.40 +2.80 376.60 1960 ---- ---- ---- ---- 376.30 +2.80 373.50 1965 ---- ---- ---- ---- 373.20 +2.80 370.40 1970 ---- ---- ---- ---- 370.10 +2.80 367.30 1975 ---- ---- ---- ---- 367.00 +2.80 364.20 1980 ---- ---- ---- ---- 363.90 +2.70 361.20 1985 ---- ---- ---- ---- 360.90 +2.70 358.20 1990 ---- ---- ---- ---- 357.90 +2.70 355.20 1995 ---- ---- ---- ---- 354.90 +2.70 352.20 2000 ---- ---- ---- ---- 352.00 +2.70 349.30 2005 ---- ---- ---- ---- 349.00 +2.70 346.30 2010 ---- ---- ---- ---- 346.10 +2.60 343.50 2015 ---- ---- ---- ---- 343.30 +2.70 340.60 2020 ---- ---- ---- ---- 340.40 +2.70 337.70 2025 ---- ---- ---- ---- 337.50 +2.60 334.90 2030 ---- ---- ---- ---- 334.70 +2.60 332.10 2035 ---- ---- ---- ---- 331.90 +2.60 329.30 2040 ---- ---- ---- ---- 329.20 +2.60 326.60 2045 ---- ---- ---- ---- 326.40 +2.60 323.80 2050 ---- ---- ---- ---- 323.70 +2.60 321.10 2055 ---- ---- ---- ---- 321.00 +2.50 318.50 2060 ---- ---- ---- ---- 318.40 +2.60 315.80 2065 ---- ---- ---- ---- 315.80 +2.60 313.20 2070 ---- ---- ---- ---- 313.20 +2.50 310.70 2075 ---- ---- ---- ---- 310.60 +2.50 308.10 2080 ---- ---- ---- ---- 308.10 +2.50 305.60 2085 ---- ---- ---- ---- 305.60 +2.50 303.10 2090 ---- ---- ---- ---- 303.20 +2.50 300.70 2095 ---- ---- ---- ---- 300.80 +2.50 298.30 2100 ---- ---- ---- ---- 298.40 +2.40 296.00 2105 ---- ---- ---- ---- 296.10 +2.50 293.60 2110 ---- ---- ---- ---- 293.80 +2.50 291.30 2115 ---- ---- ---- ---- 291.50 +2.40 289.10 2120 ---- ---- ---- ---- 289.20 +2.40 286.80 2125 ---- ---- ---- ---- 287.00 +2.40 284.60 2130 ---- ---- ---- ---- 284.80 +2.40 282.40 2135 ---- ---- ---- ---- 282.60 +2.30 280.30 2140 ---- ---- ---- ---- 280.50 +2.40 278.10 2145 ---- ---- ---- ---- 278.40 +2.40 276.00 2150 ---- ---- ---- ---- 276.30 +2.30 274.00 2155 ---- ---- ---- ---- 274.20 +2.30 271.90 2160 ---- ---- ---- ---- 272.20 +2.30 269.90 2165 ---- ---- ---- ---- 270.20 +2.30 267.90 2170 ---- ---- ---- ---- 268.20 +2.30 265.90 2175 ---- ---- ---- ---- 266.20 +2.20 264.00 2180 ---- ---- ---- ---- 264.30 +2.20 262.10 2185 ---- ---- ---- ---- 262.40 +2.20 260.20 2190 ---- ---- ---- ---- 260.60 +2.30 258.30 2195 ---- ---- ---- ---- 258.70 +2.20 256.50 2200 ---- ---- ---- ---- 256.90 +2.20 254.70 2205 ---- ---- ---- ---- 255.10 +2.20 252.90 2210 ---- ---- ---- ---- 253.40 +2.20 251.20 2215 ---- ---- ---- ---- 251.60 +2.10 249.50 2220 ---- ---- ---- ---- 249.90 +2.10 247.80 2225 ---- ---- ---- ---- 248.30 +2.20 246.10 2230 ---- ---- ---- ---- 246.60 +2.10 244.50 2235 ---- ---- ---- ---- 245.00 +2.10 242.90 2240 ---- ---- ---- ---- 243.40 +2.10 241.30 2245 ---- ---- ---- ---- 241.80 +2.00 239.80 2250 ---- ---- ---- ---- 240.30 +2.10 238.20 2255 ---- ---- ---- ---- 238.80 +2.10 236.70 2260 ---- ---- ---- ---- 237.30 +2.00 235.30 2265 ---- ---- ---- ---- 235.80 +2.00 233.80 2270 ---- ---- ---- ---- 234.40 +2.00 232.40 2275 ---- ---- ---- ---- 233.00 +2.00 231.00 2280 ---- ---- ---- ---- 231.60 +2.00 229.60 2285 ---- ---- ---- ---- 230.20 +2.00 228.20 2290 ---- ---- ---- ---- 228.90 +2.00 226.90 2295 ---- ---- ---- ---- 227.50 +1.90 225.60 2300 ---- ---- ---- ---- 226.20 +1.90 224.30 2305 ---- ---- ---- ---- 225.00 +2.00 223.00 2310 ---- ---- ---- ---- 223.70 +2.00 221.70 2315 ---- ---- ---- ---- 222.40 +1.90 220.50 2320 ---- ---- ---- ---- 221.20 +1.90 219.30 2325 ---- ---- ---- ---- 220.00 +1.90 218.10 2330 ---- ---- ---- ---- 218.80 +1.90 216.90 2335 ---- ---- ---- ---- 217.60 +1.90 215.70 2340 ---- ---- ---- ---- 216.40 +1.80 214.60 2345 ---- ---- ---- ---- 215.30 +1.90 213.40 2350 ---- ---- ---- ---- 214.20 +1.90 212.30 2355 ---- ---- ---- ---- 213.10 +1.90 211.20 2360 ---- ---- ---- ---- 212.00 +1.90 210.10 2365 ---- ---- ---- ---- 210.90 +1.90 209.00 2370 ---- ---- ---- ---- 209.80 +1.80 208.00 2375 ---- ---- ---- ---- 208.70 +1.80 206.90 2380 ---- ---- ---- ---- 207.70 +1.80 205.90 2385 ---- ---- ---- ---- 206.70 +1.80 204.90 2390 ---- ---- ---- ---- 205.70 +1.80 203.90 2395 ---- ---- ---- ---- 204.70 +1.80 202.90 2400 ---- ---- ---- ---- 203.70 +1.80 201.90 2405 ---- ---- ---- ---- 202.70 +1.70 201.00 2410 ---- ---- ---- ---- 201.70 +1.70 200.00 2415 ---- ---- ---- ---- 200.80 +1.70 199.10 2420 ---- ---- ---- ---- 199.90 +1.80 198.10 2425 ---- ---- ---- ---- 198.90 +1.70 197.20 2430 ---- ---- ---- ---- 198.00 +1.70 196.30 2435 ---- ---- ---- ---- 197.10 +1.70 195.40 2440 ---- ---- ---- ---- 196.20 +1.70 194.50 2445 ---- ---- ---- ---- 195.30 +1.60 193.70 2450 ---- ---- ---- ---- 194.50 +1.70 192.80 2455 ---- ---- ---- ---- 193.60 +1.60 192.00 2460 ---- ---- ---- ---- 192.80 +1.70 191.10 2465 ---- ---- ---- ---- 191.90 +1.60 190.30 2470 ---- ---- ---- ---- 191.10 +1.60 189.50 2475 ---- ---- ---- ---- 190.30 +1.60 188.70 2480 ---- ---- ---- ---- 189.50 +1.60 187.90 2485 ---- ---- ---- ---- 188.70 +1.60 187.10 2490 ---- ---- ---- ---- 187.90 +1.60 186.30 2495 ---- ---- ---- ---- 187.10 +1.60 185.50 2500 ---- ---- ---- ---- 186.30 +1.60 184.70 2505 ---- ---- ---- ---- 185.60 +1.60 184.00 2510 ---- ---- ---- ---- 184.80 +1.60 183.20 2515 ---- ---- ---- ---- 184.10 +1.60 182.50 2520 ---- ---- ---- ---- 183.30 +1.50 181.80 2525 ---- ---- ---- ---- 182.60 +1.50 181.10 2530 ---- ---- ---- ---- 181.90 +1.60 180.30 2540 ---- ---- ---- ---- 180.50 +1.60 178.90 2550 ---- ---- ---- ---- 179.10 +1.50 177.60 2560 ---- ---- ---- ---- 177.70 +1.50 176.20 2570 ---- ---- ---- ---- 176.40 +1.50 174.90 2575 ---- ---- ---- ---- 175.80 +1.50 174.30 2580 ---- ---- ---- ---- 175.10 +1.50 173.60 2590 ---- ---- ---- ---- 173.80 +1.40 172.40 2600 ---- ---- ---- ---- 172.60 +1.50 171.10 2610 ---- ---- ---- ---- 171.40 +1.50 169.90 2625 ---- ---- ---- ---- 169.60 +1.40 168.20 2650 ---- ---- ---- ---- 166.80 +1.40 165.40 2675 ---- ---- ---- ---- 164.10 +1.40 162.70 2700 ---- ---- ---- ---- 161.60 +1.40 160.20 2725 ---- ---- ---- ---- 159.20 +1.40 157.80 2750 ---- ---- ---- ---- 156.90 +1.30 155.60 2775 ---- ---- ---- ---- 154.70 +1.20 153.50 2800 ---- ---- ---- ---- 152.70 +1.30 151.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 880.90 +4.00 876.90 1400 ---- ---- ---- ---- 857.50 +4.00 853.50 1425 ---- ---- ---- ---- 834.40 +3.90 830.50 1450 ---- ---- ---- ---- 811.60 +3.90 807.70 1475 ---- ---- ---- ---- 789.00 +3.90 785.10 1500 ---- ---- ---- ---- 766.70 +3.80 762.90 1525 ---- ---- ---- ---- 744.60 +3.70 740.90 1550 ---- ---- ---- ---- 722.80 +3.70 719.10 1570 ---- ---- ---- ---- 705.50 +3.70 701.80 1575 ---- ---- ---- ---- 701.20 +3.60 697.60 1580 ---- ---- ---- ---- 696.90 +3.60 693.30 1590 ---- ---- ---- ---- 688.40 +3.60 684.80 1600 ---- ---- ---- ---- 679.90 +3.60 676.30 1610 ---- ---- ---- ---- 671.40 +3.60 667.80 1620 ---- ---- ---- ---- 663.00 +3.60 659.40 1625 ---- ---- ---- ---- 658.80 +3.60 655.20 1630 ---- ---- ---- ---- 654.60 +3.50 651.10 1640 ---- ---- ---- ---- 646.30 +3.60 642.70 1650 ---- ---- ---- ---- 638.00 +3.60 634.40 1660 ---- ---- ---- ---- 629.70 +3.50 626.20 1670 ---- ---- ---- ---- 621.40 +3.40 618.00 1675 ---- ---- ---- ---- 617.30 +3.40 613.90 1680 ---- ---- ---- ---- 613.20 +3.40 609.80 1685 ---- ---- ---- ---- 609.20 +3.50 605.70 1690 ---- ---- ---- ---- 605.10 +3.50 601.60 1695 ---- ---- ---- ---- 601.00 +3.40 597.60 1700 ---- ---- ---- ---- 597.00 +3.50 593.50 1705 ---- ---- ---- ---- 592.90 +3.40 589.50 1710 ---- ---- ---- ---- 588.90 +3.40 585.50 1715 ---- ---- ---- ---- 584.80 +3.40 581.40 1720 ---- ---- ---- ---- 580.80 +3.40 577.40 1725 ---- ---- ---- ---- 576.80 +3.40 573.40 1730 ---- ---- ---- ---- 572.80 +3.40 569.40 1735 ---- ---- ---- ---- 568.80 +3.40 565.40 1740 ---- ---- ---- ---- 564.80 +3.30 561.50 1745 ---- ---- ---- ---- 560.80 +3.30 557.50 1750 ---- ---- ---- ---- 556.90 +3.40 553.50 1755 ---- ---- ---- ---- 552.90 +3.30 549.60 1760 ---- ---- ---- ---- 549.00 +3.30 545.70 1765 ---- ---- ---- ---- 545.00 +3.30 541.70 1770 ---- ---- ---- ---- 541.10 +3.30 537.80 1775 ---- ---- ---- ---- 537.20 +3.30 533.90 1780 ---- ---- ---- ---- 533.30 +3.30 530.00 1785 ---- ---- ---- ---- 529.40 +3.30 526.10 1790 ---- ---- ---- ---- 525.50 +3.20 522.30 1795 ---- ---- ---- ---- 521.70 +3.30 518.40 1800 ---- ---- ---- ---- 517.80 +3.20 514.60 1805 ---- ---- ---- ---- 513.90 +3.20 510.70 1810 ---- ---- ---- ---- 510.10 +3.20 506.90 1815 ---- ---- ---- ---- 506.30 +3.20 503.10 1820 ---- ---- ---- ---- 502.50 +3.20 499.30 1825 ---- ---- ---- ---- 498.70 +3.20 495.50 1830 ---- ---- ---- ---- 494.90 +3.20 491.70 1835 ---- ---- ---- ---- 491.10 +3.10 488.00 1840 ---- ---- ---- ---- 487.40 +3.20 484.20 1845 ---- ---- ---- ---- 483.60 +3.10 480.50 1850 ---- ---- ---- ---- 479.90 +3.10 476.80 1855 ---- ---- ---- ---- 476.20 +3.10 473.10 1860 ---- ---- ---- ---- 472.50 +3.10 469.40 1865 ---- ---- ---- ---- 468.80 +3.10 465.70 1870 ---- ---- ---- ---- 465.10 +3.00 462.10 1875 ---- ---- ---- ---- 461.50 +3.10 458.40 1880 ---- ---- ---- ---- 457.90 +3.10 454.80 1885 ---- ---- ---- ---- 454.30 +3.10 451.20 1890 ---- ---- ---- ---- 450.70 +3.10 447.60 1895 ---- ---- ---- ---- 447.10 +3.00 444.10 1900 ---- ---- ---- ---- 443.60 +3.10 440.50 1905 ---- ---- ---- ---- 440.00 +3.00 437.00 1910 ---- ---- ---- ---- 436.50 +3.00 433.50 1915 ---- ---- ---- ---- 433.10 +3.00 430.10 1920 ---- ---- ---- ---- 429.60 +2.90 426.70 1925 ---- ---- ---- ---- 426.20 +3.00 423.20 1930 ---- ---- ---- ---- 422.80 +2.90 419.90 1935 ---- ---- ---- ---- 419.40 +2.90 416.50 1940 ---- ---- ---- ---- 416.10 +2.90 413.20 1945 ---- ---- ---- ---- 412.80 +2.90 409.90 1950 ---- ---- ---- ---- 409.50 +2.90 406.60 1955 ---- ---- ---- ---- 406.30 +2.90 403.40 1960 ---- ---- ---- ---- 403.00 +2.80 400.20 1965 ---- ---- ---- ---- 399.90 +2.90 397.00 1970 ---- ---- ---- ---- 396.70 +2.90 393.80 1975 ---- ---- ---- ---- 393.60 +2.90 390.70 1980 ---- ---- ---- ---- 390.40 +2.80 387.60 1985 ---- ---- ---- ---- 387.40 +2.80 384.60 1990 ---- ---- ---- ---- 384.30 +2.80 381.50 1995 ---- ---- ---- ---- 381.30 +2.80 378.50 2000 ---- ---- ---- ---- 378.30 +2.80 375.50 2005 ---- ---- ---- ---- 375.30 +2.80 372.50 2010 ---- ---- ---- ---- 372.40 +2.80 369.60 2015 ---- ---- ---- ---- 369.40 +2.70 366.70 2020 ---- ---- ---- ---- 366.50 +2.70 363.80 2025 ---- ---- ---- ---- 363.60 +2.70 360.90 2030 ---- ---- ---- ---- 360.80 +2.70 358.10 2035 ---- ---- ---- ---- 357.90 +2.60 355.30 2040 ---- ---- ---- ---- 355.10 +2.60 352.50 2045 ---- ---- ---- ---- 352.30 +2.60 349.70 2050 ---- ---- ---- ---- 349.60 +2.70 346.90 2055 ---- ---- ---- ---- 346.80 +2.60 344.20 2060 ---- ---- ---- ---- 344.10 +2.60 341.50 2065 ---- ---- ---- ---- 341.40 +2.60 338.80 2070 ---- ---- ---- ---- 338.70 +2.60 336.10 2075 ---- ---- ---- ---- 336.10 +2.60 333.50 2080 ---- ---- ---- ---- 333.40 +2.50 330.90 2085 ---- ---- ---- ---- 330.90 +2.60 328.30 2090 ---- ---- ---- ---- 328.30 +2.50 325.80 2095 ---- ---- ---- ---- 325.80 +2.50 323.30 2100 ---- ---- ---- ---- 323.30 +2.50 320.80 2105 ---- ---- ---- ---- 320.80 +2.50 318.30 2110 ---- ---- ---- ---- 318.40 +2.50 315.90 2115 ---- ---- ---- ---- 316.10 +2.50 313.60 2120 ---- ---- ---- ---- 313.70 +2.40 311.30 2125 ---- ---- ---- ---- 311.40 +2.40 309.00 2130 ---- ---- ---- ---- 309.10 +2.40 306.70 2135 ---- ---- ---- ---- 306.90 +2.40 304.50 2140 ---- ---- ---- ---- 304.70 +2.40 302.30 2145 ---- ---- ---- ---- 302.50 +2.40 300.10 2150 ---- ---- ---- ---- 300.30 +2.30 298.00 2155 ---- ---- ---- ---- 298.20 +2.40 295.80 2160 ---- ---- ---- ---- 296.10 +2.40 293.70 2165 ---- ---- ---- ---- 294.00 +2.30 291.70 2170 ---- ---- ---- ---- 292.00 +2.40 289.60 2175 ---- ---- ---- ---- 289.90 +2.30 287.60 2180 ---- ---- ---- ---- 288.00 +2.40 285.60 2185 ---- ---- ---- ---- 286.00 +2.30 283.70 2190 ---- ---- ---- ---- 284.00 +2.30 281.70 2195 ---- ---- ---- ---- 282.10 +2.30 279.80 2200 ---- ---- ---- ---- 280.20 +2.20 278.00 2205 ---- ---- ---- ---- 278.40 +2.30 276.10 2210 ---- ---- ---- ---- 276.50 +2.20 274.30 2215 ---- ---- ---- ---- 274.70 +2.20 272.50 2220 ---- ---- ---- ---- 273.00 +2.30 270.70 2225 ---- ---- ---- ---- 271.20 +2.20 269.00 2230 ---- ---- ---- ---- 269.50 +2.20 267.30 2235 ---- ---- ---- ---- 267.80 +2.20 265.60 2240 ---- ---- ---- ---- 266.10 +2.20 263.90 2245 ---- ---- ---- ---- 264.50 +2.20 262.30 2250 ---- ---- ---- ---- 262.90 +2.20 260.70 2255 ---- ---- ---- ---- 261.30 +2.20 259.10 2260 ---- ---- ---- ---- 259.70 +2.10 257.60 2265 ---- ---- ---- ---- 258.20 +2.10 256.10 2270 ---- ---- ---- ---- 256.70 +2.10 254.60 2275 ---- ---- ---- ---- 255.20 +2.10 253.10 2280 ---- ---- ---- ---- 253.70 +2.00 251.70 2285 ---- ---- ---- ---- 252.30 +2.10 250.20 2290 ---- ---- ---- ---- 250.90 +2.10 248.80 2295 ---- ---- ---- ---- 249.50 +2.00 247.50 2300 ---- ---- ---- ---- 248.20 +2.10 246.10 2305 ---- ---- ---- ---- 246.80 +2.00 244.80 2310 ---- ---- ---- ---- 245.50 +2.00 243.50 2315 ---- ---- ---- ---- 244.20 +2.00 242.20 2320 ---- ---- ---- ---- 243.00 +2.00 241.00 2325 ---- ---- ---- ---- 241.70 +2.00 239.70 2330 ---- ---- ---- ---- 240.50 +2.00 238.50 2335 ---- ---- ---- ---- 239.30 +2.00 237.30 2340 ---- ---- ---- ---- 238.10 +2.00 236.10 2345 ---- ---- ---- ---- 236.90 +2.00 234.90 2350 ---- ---- ---- ---- 235.70 +1.90 233.80 2355 ---- ---- ---- ---- 234.60 +1.90 232.70 2360 ---- ---- ---- ---- 233.50 +1.90 231.60 2365 ---- ---- ---- ---- 232.40 +1.90 230.50 2370 ---- ---- ---- ---- 231.30 +1.90 229.40 2375 ---- ---- ---- ---- 230.20 +1.90 228.30 2380 ---- ---- ---- ---- 229.10 +1.80 227.30 2385 ---- ---- ---- ---- 228.10 +1.90 226.20 2390 ---- ---- ---- ---- 227.10 +1.90 225.20 2395 ---- ---- ---- ---- 226.00 +1.80 224.20 2400 ---- ---- ---- ---- 225.00 +1.80 223.20 2405 ---- ---- ---- ---- 224.10 +1.90 222.20 2410 ---- ---- ---- ---- 223.10 +1.90 221.20 2415 ---- ---- ---- ---- 222.10 +1.80 220.30 2420 ---- ---- ---- ---- 221.20 +1.90 219.30 2425 ---- ---- ---- ---- 220.20 +1.80 218.40 2430 ---- ---- ---- ---- 219.30 +1.80 217.50 2435 ---- ---- ---- ---- 218.40 +1.80 216.60 2440 ---- ---- ---- ---- 217.50 +1.80 215.70 2445 ---- ---- ---- ---- 216.60 +1.80 214.80 2450 ---- ---- ---- ---- 215.70 +1.80 213.90 2455 ---- ---- ---- ---- 214.80 +1.80 213.00 2460 ---- ---- ---- ---- 213.90 +1.70 212.20 2465 ---- ---- ---- ---- 213.10 +1.80 211.30 2470 ---- ---- ---- ---- 212.20 +1.70 210.50 2475 ---- ---- ---- ---- 211.40 +1.80 209.60 2480 ---- ---- ---- ---- 210.50 +1.70 208.80 2485 ---- ---- ---- ---- 209.70 +1.70 208.00 2490 ---- ---- ---- ---- 208.90 +1.70 207.20 2495 ---- ---- ---- ---- 208.10 +1.70 206.40 2500 ---- ---- ---- ---- 207.30 +1.70 205.60 2505 ---- ---- ---- ---- 206.50 +1.70 204.80 2510 ---- ---- ---- ---- 205.70 +1.70 204.00 2515 ---- ---- ---- ---- 205.00 +1.70 203.30 2520 ---- ---- ---- ---- 204.20 +1.70 202.50 2525 ---- ---- ---- ---- 203.40 +1.60 201.80 2530 ---- ---- ---- ---- 202.70 +1.70 201.00 2535 ---- ---- ---- ---- 201.90 +1.60 200.30 2540 ---- ---- ---- ---- 201.20 +1.60 199.60 2550 ---- ---- ---- ---- 199.80 +1.70 198.10 2560 ---- ---- ---- ---- 198.40 +1.70 196.70 2570 ---- ---- ---- ---- 197.00 +1.60 195.40 2575 ---- ---- ---- ---- 196.30 +1.60 194.70 2580 ---- ---- ---- ---- 195.60 +1.60 194.00 2590 ---- ---- ---- ---- 194.30 +1.60 192.70 2600 ---- ---- ---- ---- 193.00 +1.60 191.40 2610 ---- ---- ---- ---- 191.70 +1.50 190.20 2620 ---- ---- ---- ---- 190.50 +1.50 189.00 2625 ---- ---- ---- ---- 189.90 +1.50 188.40 2630 ---- ---- ---- ---- 189.30 +1.50 187.80 2650 ---- ---- ---- ---- 186.90 +1.50 185.40 2675 ---- ---- ---- ---- 184.10 +1.40 182.70 2700 ---- ---- ---- ---- 181.50 +1.50 180.00 2725 ---- ---- ---- ---- 178.90 +1.40 177.50 2750 ---- ---- ---- ---- 176.60 +1.40 175.20 2775 ---- ---- ---- ---- 174.30 +1.40 172.90 2800 ---- ---- ---- ---- 172.20 +1.40 170.80 2825 ---- ---- ---- ---- 170.10 +1.30 168.80 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 871.40 +3.90 867.50 1425 ---- ---- ---- ---- 848.60 +3.90 844.70 1450 ---- ---- ---- ---- 826.10 +3.90 822.20 1475 ---- ---- ---- ---- 803.80 +3.80 800.00 1500 ---- ---- ---- ---- 781.80 +3.80 778.00 1525 ---- ---- ---- ---- 760.00 +3.70 756.30 1550 ---- ---- ---- ---- 738.50 +3.70 734.80 1575 ---- ---- ---- ---- 717.20 +3.70 713.50 1580 ---- ---- ---- ---- 712.90 +3.60 709.30 1590 ---- ---- ---- ---- 704.50 +3.70 700.80 1600 ---- ---- ---- ---- 696.10 +3.60 692.50 1610 ---- ---- ---- ---- 687.70 +3.60 684.10 1620 ---- ---- ---- ---- 679.40 +3.60 675.80 1625 ---- ---- ---- ---- 675.20 +3.60 671.60 1630 ---- ---- ---- ---- 671.10 +3.60 667.50 1640 ---- ---- ---- ---- 662.80 +3.50 659.30 1650 ---- ---- ---- ---- 654.60 +3.50 651.10 1660 ---- ---- ---- ---- 646.40 +3.50 642.90 1670 ---- ---- ---- ---- 638.30 +3.50 634.80 1675 ---- ---- ---- ---- 634.20 +3.50 630.70 1680 ---- ---- ---- ---- 630.10 +3.40 626.70 1685 ---- ---- ---- ---- 626.10 +3.50 622.60 1690 ---- ---- ---- ---- 622.10 +3.50 618.60 1695 ---- ---- ---- ---- 618.00 +3.40 614.60 1700 ---- ---- ---- ---- 614.00 +3.40 610.60 1705 ---- ---- ---- ---- 610.00 +3.40 606.60 1710 ---- ---- ---- ---- 606.00 +3.40 602.60 1715 ---- ---- ---- ---- 602.00 +3.40 598.60 1720 ---- ---- ---- ---- 598.00 +3.40 594.60 1725 ---- ---- ---- ---- 594.10 +3.40 590.70 1730 ---- ---- ---- ---- 590.10 +3.40 586.70 1735 ---- ---- ---- ---- 586.10 +3.30 582.80 1740 ---- ---- ---- ---- 582.20 +3.40 578.80 1745 ---- ---- ---- ---- 578.30 +3.40 574.90 1750 ---- ---- ---- ---- 574.30 +3.30 571.00 1755 ---- ---- ---- ---- 570.40 +3.30 567.10 1760 ---- ---- ---- ---- 566.50 +3.30 563.20 1765 ---- ---- ---- ---- 562.60 +3.30 559.30 1770 ---- ---- ---- ---- 558.70 +3.30 555.40 1775 ---- ---- ---- ---- 554.80 +3.30 551.50 1780 ---- ---- ---- ---- 550.90 +3.30 547.60 1785 ---- ---- ---- ---- 547.10 +3.30 543.80 1790 ---- ---- ---- ---- 543.20 +3.20 540.00 1795 ---- ---- ---- ---- 539.40 +3.30 536.10 1800 ---- ---- ---- ---- 535.50 +3.20 532.30 1805 ---- ---- ---- ---- 531.70 +3.20 528.50 1810 ---- ---- ---- ---- 527.90 +3.20 524.70 1815 ---- ---- ---- ---- 524.10 +3.20 520.90 1820 ---- ---- ---- ---- 520.30 +3.20 517.10 1825 ---- ---- ---- ---- 516.60 +3.20 513.40 1830 ---- ---- ---- ---- 512.80 +3.20 509.60 1835 ---- ---- ---- ---- 509.00 +3.10 505.90 1840 ---- ---- ---- ---- 505.30 +3.20 502.10 1845 ---- ---- ---- ---- 501.60 +3.20 498.40 1850 ---- ---- ---- ---- 497.90 +3.20 494.70 1855 ---- ---- ---- ---- 494.20 +3.20 491.00 1860 ---- ---- ---- ---- 490.50 +3.10 487.40 1865 ---- ---- ---- ---- 486.80 +3.10 483.70 1870 ---- ---- ---- ---- 483.20 +3.10 480.10 1875 ---- ---- ---- ---- 479.50 +3.10 476.40 1880 ---- ---- ---- ---- 475.90 +3.10 472.80 1885 ---- ---- ---- ---- 472.30 +3.10 469.20 1890 ---- ---- ---- ---- 468.70 +3.00 465.70 1895 ---- ---- ---- ---- 465.20 +3.10 462.10 1900 ---- ---- ---- ---- 461.60 +3.00 458.60 1905 ---- ---- ---- ---- 458.10 +3.00 455.10 1910 ---- ---- ---- ---- 454.60 +3.00 451.60 1915 ---- ---- ---- ---- 451.10 +3.00 448.10 1920 ---- ---- ---- ---- 447.70 +3.00 444.70 1925 ---- ---- ---- ---- 444.20 +2.90 441.30 1930 ---- ---- ---- ---- 440.80 +2.90 437.90 1935 ---- ---- ---- ---- 437.50 +3.00 434.50 1940 ---- ---- ---- ---- 434.10 +2.90 431.20 1945 ---- ---- ---- ---- 430.80 +2.90 427.90 1950 ---- ---- ---- ---- 427.50 +2.90 424.60 1955 ---- ---- ---- ---- 424.20 +2.90 421.30 1960 ---- ---- ---- ---- 421.00 +2.90 418.10 1965 ---- ---- ---- ---- 417.80 +2.90 414.90 1970 ---- ---- ---- ---- 414.60 +2.80 411.80 1975 ---- ---- ---- ---- 411.50 +2.90 408.60 1980 ---- ---- ---- ---- 408.40 +2.90 405.50 1985 ---- ---- ---- ---- 405.30 +2.80 402.50 1990 ---- ---- ---- ---- 402.20 +2.80 399.40 1995 ---- ---- ---- ---- 399.20 +2.80 396.40 2000 ---- ---- ---- ---- 396.20 +2.80 393.40 2005 ---- ---- ---- ---- 393.20 +2.80 390.40 2010 ---- ---- ---- ---- 390.30 +2.80 387.50 2015 ---- ---- ---- ---- 387.30 +2.70 384.60 2020 ---- ---- ---- ---- 384.40 +2.70 381.70 2025 ---- ---- ---- ---- 381.60 +2.80 378.80 2030 ---- ---- ---- ---- 378.70 +2.70 376.00 2035 ---- ---- ---- ---- 375.90 +2.70 373.20 2040 ---- ---- ---- ---- 373.10 +2.70 370.40 2045 ---- ---- ---- ---- 370.30 +2.70 367.60 2050 ---- ---- ---- ---- 367.50 +2.70 364.80 2055 ---- ---- ---- ---- 364.70 +2.60 362.10 2060 ---- ---- ---- ---- 362.00 +2.60 359.40 2065 ---- ---- ---- ---- 359.30 +2.60 356.70 2070 ---- ---- ---- ---- 356.60 +2.60 354.00 2075 ---- ---- ---- ---- 354.00 +2.60 351.40 2080 ---- ---- ---- ---- 351.40 +2.70 348.70 2085 ---- ---- ---- ---- 348.80 +2.60 346.20 2090 ---- ---- ---- ---- 346.20 +2.60 343.60 2095 ---- ---- ---- ---- 343.60 +2.50 341.10 2100 ---- ---- ---- ---- 341.10 +2.50 338.60 2105 ---- ---- ---- ---- 338.70 +2.60 336.10 2110 ---- ---- ---- ---- 336.20 +2.50 333.70 2115 ---- ---- ---- ---- 333.80 +2.50 331.30 2120 ---- ---- ---- ---- 331.50 +2.60 328.90 2125 ---- ---- ---- ---- 329.10 +2.50 326.60 2130 ---- ---- ---- ---- 326.80 +2.50 324.30 2135 ---- ---- ---- ---- 324.60 +2.50 322.10 2140 ---- ---- ---- ---- 322.30 +2.40 319.90 2145 ---- ---- ---- ---- 320.20 +2.50 317.70 2150 ---- ---- ---- ---- 318.00 +2.50 315.50 2155 ---- ---- ---- ---- 315.80 +2.40 313.40 2160 ---- ---- ---- ---- 313.70 +2.40 311.30 2165 ---- ---- ---- ---- 311.60 +2.40 309.20 2170 ---- ---- ---- ---- 309.60 +2.40 307.20 2175 ---- ---- ---- ---- 307.60 +2.40 305.20 2180 ---- ---- ---- ---- 305.50 +2.30 303.20 2185 ---- ---- ---- ---- 303.60 +2.40 301.20 2190 ---- ---- ---- ---- 301.60 +2.30 299.30 2195 ---- ---- ---- ---- 299.70 +2.30 297.40 2200 ---- ---- ---- ---- 297.80 +2.30 295.50 2205 ---- ---- ---- ---- 295.90 +2.30 293.60 2210 ---- ---- ---- ---- 294.10 +2.30 291.80 2215 ---- ---- ---- ---- 292.30 +2.30 290.00 2220 ---- ---- ---- ---- 290.50 +2.30 288.20 2225 ---- ---- ---- ---- 288.70 +2.30 286.40 2230 ---- ---- ---- ---- 287.00 +2.30 284.70 2235 ---- ---- ---- ---- 285.30 +2.30 283.00 2240 ---- ---- ---- ---- 283.60 +2.20 281.40 2245 ---- ---- ---- ---- 281.90 +2.20 279.70 2250 ---- ---- ---- ---- 280.30 +2.20 278.10 2255 ---- ---- ---- ---- 278.70 +2.20 276.50 2260 ---- ---- ---- ---- 277.20 +2.20 275.00 2265 ---- ---- ---- ---- 275.60 +2.20 273.40 2270 ---- ---- ---- ---- 274.10 +2.20 271.90 2275 ---- ---- ---- ---- 272.60 +2.10 270.50 2280 ---- ---- ---- ---- 271.10 +2.10 269.00 2285 ---- ---- ---- ---- 269.70 +2.10 267.60 2290 ---- ---- ---- ---- 268.30 +2.10 266.20 2295 ---- ---- ---- ---- 266.90 +2.10 264.80 2300 ---- ---- ---- ---- 265.60 +2.20 263.40 2305 ---- ---- ---- ---- 264.20 +2.10 262.10 2310 ---- ---- ---- ---- 262.90 +2.10 260.80 2315 ---- ---- ---- ---- 261.60 +2.10 259.50 2320 ---- ---- ---- ---- 260.30 +2.00 258.30 2325 ---- ---- ---- ---- 259.10 +2.10 257.00 2330 ---- ---- ---- ---- 257.90 +2.10 255.80 2335 ---- ---- ---- ---- 256.70 +2.10 254.60 2340 ---- ---- ---- ---- 255.50 +2.10 253.40 2345 ---- ---- ---- ---- 254.30 +2.00 252.30 2350 ---- ---- ---- ---- 253.10 +2.00 251.10 2355 ---- ---- ---- ---- 252.00 +2.00 250.00 2360 ---- ---- ---- ---- 250.90 +2.00 248.90 2365 ---- ---- ---- ---- 249.80 +2.00 247.80 2370 ---- ---- ---- ---- 248.70 +2.00 246.70 2375 ---- ---- ---- ---- 247.70 +2.00 245.70 2380 ---- ---- ---- ---- 246.60 +2.00 244.60 2385 ---- ---- ---- ---- 245.60 +2.00 243.60 2390 ---- ---- ---- ---- 244.50 +1.90 242.60 2395 ---- ---- ---- ---- 243.50 +1.90 241.60 2400 ---- ---- ---- ---- 242.60 +2.00 240.60 2405 ---- ---- ---- ---- 241.60 +1.90 239.70 2410 ---- ---- ---- ---- 240.60 +1.90 238.70 2415 ---- ---- ---- ---- 239.70 +1.90 237.80 2420 ---- ---- ---- ---- 238.70 +1.90 236.80 2425 ---- ---- ---- ---- 237.80 +1.90 235.90 2430 ---- ---- ---- ---- 236.90 +1.90 235.00 2435 ---- ---- ---- ---- 236.00 +1.90 234.10 2440 ---- ---- ---- ---- 235.10 +1.90 233.20 2445 ---- ---- ---- ---- 234.20 +1.90 232.30 2450 ---- ---- ---- ---- 233.30 +1.80 231.50 2455 ---- ---- ---- ---- 232.50 +1.90 230.60 2460 ---- ---- ---- ---- 231.60 +1.80 229.80 2465 ---- ---- ---- ---- 230.80 +1.80 229.00 2470 ---- ---- ---- ---- 229.90 +1.80 228.10 2475 ---- ---- ---- ---- 229.10 +1.80 227.30 2480 ---- ---- ---- ---- 228.30 +1.80 226.50 2485 ---- ---- ---- ---- 227.50 +1.80 225.70 2490 ---- ---- ---- ---- 226.70 +1.80 224.90 2495 ---- ---- ---- ---- 225.90 +1.80 224.10 2500 ---- ---- ---- ---- 225.10 +1.80 223.30 2505 ---- ---- ---- ---- 224.30 +1.70 222.60 2510 ---- ---- ---- ---- 223.60 +1.80 221.80 2515 ---- ---- ---- ---- 222.80 +1.70 221.10 2520 ---- ---- ---- ---- 222.10 +1.80 220.30 2525 ---- ---- ---- ---- 221.30 +1.70 219.60 2530 ---- ---- ---- ---- 220.60 +1.70 218.90 2535 ---- ---- ---- ---- 219.90 +1.80 218.10 2540 ---- ---- ---- ---- 219.20 +1.80 217.40 2545 ---- ---- ---- ---- 218.40 +1.70 216.70 2550 ---- ---- ---- ---- 217.70 +1.70 216.00 2560 ---- ---- ---- ---- 216.40 +1.70 214.70 2570 ---- ---- ---- ---- 215.00 +1.70 213.30 2575 ---- ---- ---- ---- 214.30 +1.60 212.70 2580 ---- ---- ---- ---- 213.70 +1.70 212.00 2590 ---- ---- ---- ---- 212.40 +1.70 210.70 2600 ---- ---- ---- ---- 211.10 +1.60 209.50 2610 ---- ---- ---- ---- 209.90 +1.70 208.20 2620 ---- ---- ---- ---- 208.70 +1.70 207.00 2625 ---- ---- ---- ---- 208.10 +1.60 206.50 2630 ---- ---- ---- ---- 207.50 +1.60 205.90 2640 ---- ---- ---- ---- 206.30 +1.60 204.70 2650 ---- ---- ---- ---- 205.20 +1.60 203.60 2675 ---- ---- ---- ---- 202.40 +1.50 200.90 2700 ---- ---- ---- ---- 199.80 +1.50 198.30 2725 ---- ---- ---- ---- 197.40 +1.50 195.90 2750 ---- ---- ---- ---- 195.10 +1.50 193.60 2775 ---- ---- ---- ---- 192.90 +1.50 191.40 2800 ---- ---- ---- ---- 190.80 +1.50 189.30 2825 ---- ---- ---- ---- 188.80 +1.40 187.40 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 684.70 +3.70 681.00 1650 ---- ---- ---- ---- 664.60 +3.70 660.90 1675 ---- ---- ---- ---- 644.90 +3.60 641.30 1700 ---- ---- ---- ---- 625.50 +3.50 622.00 1725 ---- ---- ---- ---- 606.50 +3.50 603.00 1750 ---- ---- ---- ---- 587.90 +3.50 584.40 1775 ---- ---- ---- ---- 569.60 +3.40 566.20 1800 ---- ---- ---- ---- 551.60 +3.30 548.30 1820 ---- ---- ---- ---- 537.50 +3.30 534.20 1825 ---- ---- ---- ---- 534.00 +3.30 530.70 1830 ---- ---- ---- ---- 530.50 +3.30 527.20 1840 ---- ---- ---- ---- 523.50 +3.20 520.30 1850 ---- ---- ---- ---- 516.70 +3.20 513.50 1860 ---- ---- ---- ---- 509.80 +3.10 506.70 1870 ---- ---- ---- ---- 503.10 +3.20 499.90 1875 ---- ---- ---- ---- 499.70 +3.10 496.60 1880 ---- ---- ---- ---- 496.30 +3.10 493.20 1890 ---- ---- ---- ---- 489.70 +3.10 486.60 1900 ---- ---- ---- ---- 483.10 +3.10 480.00 1910 ---- ---- ---- ---- 476.50 +3.10 473.40 1915 ---- ---- ---- ---- 473.20 +3.00 470.20 1920 ---- ---- ---- ---- 470.00 +3.10 466.90 1925 ---- ---- ---- ---- 466.70 +3.00 463.70 1930 ---- ---- ---- ---- 463.50 +3.00 460.50 1935 ---- ---- ---- ---- 460.30 +3.00 457.30 1940 ---- ---- ---- ---- 457.10 +3.00 454.10 1945 ---- ---- ---- ---- 453.90 +3.00 450.90 1950 ---- ---- ---- ---- 450.70 +2.90 447.80 1955 ---- ---- ---- ---- 447.60 +3.00 444.60 1960 ---- ---- ---- ---- 444.40 +2.90 441.50 1965 ---- ---- ---- ---- 441.30 +3.00 438.30 1970 ---- ---- ---- ---- 438.20 +3.00 435.20 1975 ---- ---- ---- ---- 435.10 +3.00 432.10 1980 ---- ---- ---- ---- 432.00 +3.00 429.00 1985 ---- ---- ---- ---- 428.90 +2.90 426.00 1990 ---- ---- ---- ---- 425.80 +2.90 422.90 1995 ---- ---- ---- ---- 422.70 +2.80 419.90 2000 ---- ---- ---- ---- 419.70 +2.90 416.80 2005 ---- ---- ---- ---- 416.70 +2.90 413.80 2010 ---- ---- ---- ---- 413.70 +2.90 410.80 2015 ---- ---- ---- ---- 410.70 +2.90 407.80 2020 ---- ---- ---- ---- 407.70 +2.80 404.90 2025 ---- ---- ---- ---- 404.80 +2.90 401.90 2030 ---- ---- ---- ---- 401.80 +2.80 399.00 2035 ---- ---- ---- ---- 398.90 +2.80 396.10 2040 ---- ---- ---- ---- 396.00 +2.70 393.30 2045 ---- ---- ---- ---- 393.20 +2.80 390.40 2050 ---- ---- ---- ---- 390.30 +2.70 387.60 2055 ---- ---- ---- ---- 387.50 +2.80 384.70 2060 ---- ---- ---- ---- 384.70 +2.70 382.00 2065 ---- ---- ---- ---- 381.90 +2.70 379.20 2070 ---- ---- ---- ---- 379.20 +2.70 376.50 2075 ---- ---- ---- ---- 376.40 +2.60 373.80 2080 ---- ---- ---- ---- 373.80 +2.70 371.10 2085 ---- ---- ---- ---- 371.10 +2.70 368.40 2090 ---- ---- ---- ---- 368.40 +2.60 365.80 2095 ---- ---- ---- ---- 365.80 +2.60 363.20 2100 ---- ---- ---- ---- 363.30 +2.70 360.60 2105 ---- ---- ---- ---- 360.70 +2.60 358.10 2110 ---- ---- ---- ---- 358.20 +2.60 355.60 2115 ---- ---- ---- ---- 355.70 +2.60 353.10 2120 ---- ---- ---- ---- 353.30 +2.60 350.70 2125 ---- ---- ---- ---- 350.80 +2.50 348.30 2130 ---- ---- ---- ---- 348.50 +2.60 345.90 2135 ---- ---- ---- ---- 346.10 +2.50 343.60 2140 ---- ---- ---- ---- 343.80 +2.50 341.30 2145 ---- ---- ---- ---- 341.50 +2.50 339.00 2150 ---- ---- ---- ---- 339.30 +2.50 336.80 2155 ---- ---- ---- ---- 337.10 +2.50 334.60 2160 ---- ---- ---- ---- 334.90 +2.50 332.40 2165 ---- ---- ---- ---- 332.80 +2.50 330.30 2170 ---- ---- ---- ---- 330.60 +2.40 328.20 2175 ---- ---- ---- ---- 328.60 +2.50 326.10 2180 ---- ---- ---- ---- 326.50 +2.50 324.00 2185 ---- ---- ---- ---- 324.50 +2.50 322.00 2190 ---- ---- ---- ---- 322.40 +2.40 320.00 2195 ---- ---- ---- ---- 320.50 +2.50 318.00 2200 ---- ---- ---- ---- 318.50 +2.40 316.10 2205 ---- ---- ---- ---- 316.60 +2.40 314.20 2210 ---- ---- ---- ---- 314.70 +2.40 312.30 2215 ---- ---- ---- ---- 312.80 +2.40 310.40 2220 ---- ---- ---- ---- 310.90 +2.30 308.60 2225 ---- ---- ---- ---- 309.10 +2.30 306.80 2230 ---- ---- ---- ---- 307.30 +2.30 305.00 2235 ---- ---- ---- ---- 305.60 +2.40 303.20 2240 ---- ---- ---- ---- 303.80 +2.30 301.50 2245 ---- ---- ---- ---- 302.10 +2.30 299.80 2250 ---- ---- ---- ---- 300.40 +2.30 298.10 2255 ---- ---- ---- ---- 298.80 +2.30 296.50 2260 ---- ---- ---- ---- 297.10 +2.20 294.90 2265 ---- ---- ---- ---- 295.50 +2.20 293.30 2270 ---- ---- ---- ---- 294.00 +2.30 291.70 2275 ---- ---- ---- ---- 292.40 +2.20 290.20 2280 ---- ---- ---- ---- 290.90 +2.20 288.70 2285 ---- ---- ---- ---- 289.40 +2.20 287.20 2290 ---- ---- ---- ---- 288.00 +2.30 285.70 2295 ---- ---- ---- ---- 286.50 +2.20 284.30 2300 ---- ---- ---- ---- 285.10 +2.20 282.90 2305 ---- ---- ---- ---- 283.70 +2.20 281.50 2310 ---- ---- ---- ---- 282.40 +2.20 280.20 2315 ---- ---- ---- ---- 281.00 +2.10 278.90 2320 ---- ---- ---- ---- 279.70 +2.10 277.60 2325 ---- ---- ---- ---- 278.40 +2.10 276.30 2330 ---- ---- ---- ---- 277.20 +2.20 275.00 2335 ---- ---- ---- ---- 275.90 +2.10 273.80 2340 ---- ---- ---- ---- 274.70 +2.10 272.60 2345 ---- ---- ---- ---- 273.50 +2.10 271.40 2350 ---- ---- ---- ---- 272.30 +2.10 270.20 2355 ---- ---- ---- ---- 271.20 +2.10 269.10 2360 ---- ---- ---- ---- 270.00 +2.10 267.90 2365 ---- ---- ---- ---- 268.90 +2.10 266.80 2370 ---- ---- ---- ---- 267.80 +2.10 265.70 2375 ---- ---- ---- ---- 266.70 +2.10 264.60 2380 ---- ---- ---- ---- 265.60 +2.00 263.60 2385 ---- ---- ---- ---- 264.60 +2.10 262.50 2390 ---- ---- ---- ---- 263.50 +2.00 261.50 2395 ---- ---- ---- ---- 262.50 +2.00 260.50 2400 ---- ---- ---- ---- 261.50 +2.00 259.50 2405 ---- ---- ---- ---- 260.50 +2.00 258.50 2410 ---- ---- ---- ---- 259.50 +2.00 257.50 2415 ---- ---- ---- ---- 258.60 +2.00 256.60 2420 ---- ---- ---- ---- 257.60 +2.00 255.60 2425 ---- ---- ---- ---- 256.70 +2.00 254.70 2430 ---- ---- ---- ---- 255.80 +2.00 253.80 2435 ---- ---- ---- ---- 254.90 +2.00 252.90 2440 ---- ---- ---- ---- 254.00 +2.00 252.00 2445 ---- ---- ---- ---- 253.10 +2.00 251.10 2450 ---- ---- ---- ---- 252.20 +1.90 250.30 2455 ---- ---- ---- ---- 251.40 +2.00 249.40 2460 ---- ---- ---- ---- 250.50 +1.90 248.60 2465 ---- ---- ---- ---- 249.70 +1.90 247.80 2470 ---- ---- ---- ---- 248.80 +1.90 246.90 2475 ---- ---- ---- ---- 248.00 +1.90 246.10 2480 ---- ---- ---- ---- 247.20 +1.90 245.30 2485 ---- ---- ---- ---- 246.40 +1.80 244.60 2490 ---- ---- ---- ---- 245.70 +1.90 243.80 2495 ---- ---- ---- ---- 244.90 +1.90 243.00 2500 ---- ---- ---- ---- 244.10 +1.80 242.30 2505 ---- ---- ---- ---- 243.40 +1.90 241.50 2510 ---- ---- ---- ---- 242.60 +1.80 240.80 2515 ---- ---- ---- ---- 241.90 +1.80 240.10 2520 ---- ---- ---- ---- 241.20 +1.80 239.40 2525 ---- ---- ---- ---- 240.50 +1.80 238.70 2530 ---- ---- ---- ---- 239.80 +1.80 238.00 2535 ---- ---- ---- ---- 239.10 +1.80 237.30 2540 ---- ---- ---- ---- 238.40 +1.80 236.60 2545 ---- ---- ---- ---- 237.70 +1.80 235.90 2550 ---- ---- ---- ---- 237.00 +1.70 235.30 2555 ---- ---- ---- ---- 236.40 +1.80 234.60 2560 ---- ---- ---- ---- 235.70 +1.80 233.90 2565 ---- ---- ---- ---- 235.10 +1.80 233.30 2570 ---- ---- ---- ---- 234.40 +1.70 232.70 2575 ---- ---- ---- ---- 233.80 +1.70 232.10 2580 ---- ---- ---- ---- 233.20 +1.80 231.40 2590 ---- ---- ---- ---- 232.00 +1.80 230.20 2600 ---- ---- ---- ---- 230.80 +1.80 229.00 2610 ---- ---- ---- ---- 229.60 +1.70 227.90 2620 ---- ---- ---- ---- 228.40 +1.70 226.70 2625 ---- ---- ---- ---- 227.90 +1.70 226.20 2630 ---- ---- ---- ---- 227.30 +1.70 225.60 2640 ---- ---- ---- ---- 226.20 +1.70 224.50 2650 ---- ---- ---- ---- 225.20 +1.70 223.50 2660 ---- ---- ---- ---- 224.10 +1.70 222.40 2675 ---- ---- ---- ---- 222.60 +1.70 220.90 2700 ---- ---- ---- ---- 220.20 +1.70 218.50 2725 ---- ---- ---- ---- 217.90 +1.60 216.30 2750 ---- ---- ---- ---- 215.70 +1.60 214.10 2775 ---- ---- ---- ---- 213.70 +1.60 212.10 2800 ---- ---- ---- ---- 211.80 +1.50 210.30 2825 ---- ---- ---- ---- 210.00 +1.50 208.50 2850 ---- ---- ---- ---- 208.30 +1.50 206.80 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 5100 1225 ---- ---- ---- ---- .10 .00 .10 30 1250 ---- ---- ---- ---- .10 .00 .10 131 1275 ---- ---- ---- ---- .10 .00 .10 104 1300 ---- ---- ---- ---- .10 .00 .10 4065 1325 ---- ---- ---- ---- .10 .00 .10 25 1350 ---- ---- ---- ---- .10 .00 .10 50 1375 ---- ---- ---- ---- .10 .00 .10 6 1390 ---- ---- ---- ---- .10 .00 .10 28 1400 ---- ---- ---- ---- .10 .00 .10 1704 1410 ---- ---- ---- ---- .10 .00 .10 15 1420 ---- ---- ---- ---- .10 .00 .10 51 1425 ---- ---- ---- ---- .10 .00 .10 127 1430 ---- ---- ---- ---- .10 .00 .10 494 1440 ---- ---- ---- ---- .10 .00 .10 23 1450 ---- ---- ---- ---- .10 .00 .10 335 1460 ---- ---- ---- ---- .10 .00 .10 69 1470 ---- ---- ---- ---- .10 .00 .10 107 1475 ---- ---- ---- ---- .10 .00 .10 58 1480 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 .00 .10 190 1495 ---- ---- ---- ---- .10 .00 .10 28 1500 ---- ---- ---- ---- .10 .00 .10 3 259 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 .10 .10 .10 .10 .00 24 .10 99 1660 .10 .10 .10 .10 .10 .00 10 .10 65 1665 .10 .10 .10 .10 .10 .00 10 .10 42 1670 .10 .10 .10 .10 .10 .00 10 .10 57 1675 .10 .10 .10 .10 .10 .00 45 .10 205 1680 .10 .10 .10 .10 .10 .00 10 .10 88 1685 .10 .10 .10 .10 .10 .00 10 .10 50 1690 .10 .10 .10 .10 .10 .00 10 .10 76 1695 .10 .10 .10 .10 .10 .00 10 .10 15 1700 .10 .10 .10 .10 .10 .00 25 .10 3 511 1705 ---- ---- ---- ---- .10 .00 .10 36 1710 ---- ---- ---- ---- .10 .00 2 .10 149 1715 ---- ---- ---- ---- .10 .00 .10 10 126 1720 ---- ---- ---- ---- .10 .00 1 .10 20 1057 1725 ---- ---- ---- ---- .10 .00 .10 25 1214 1730 ---- ---- ---- ---- .10 .00 3 .10 20 144 1735 ---- .20B ---- .20B .10 .00 .10 216 1740 ---- .20B ---- .20B .10 .00 .10 736 1745 ---- ---- ---- ---- .10 .00 .10 202 1750 ---- .20B ---- .20B .10 .00 10 .10 1 887 1755 ---- .20B ---- .20B .10 .00 .10 20 35 1760 ---- ---- ---- ---- .10 -.10 3 .20 557 1765 ---- ---- ---- ---- .10 -.10 .20 95 1770 ---- ---- ---- ---- .10 -.10 .20 86 1775 ---- ---- ---- ---- .10 -.10 .20 143 1399 1780 ---- .30B ---- .30B .10 -.10 .20 1053 1785 .30 .30 .20A .20A .20 .00 14 .20 620 1790 .30 .30 .20A .20A .20 .00 3 .20 1 116 1795 ---- ---- .20A .20A .20 -.10 .30 71 1800 ---- .40B .20A .40B .20 -.10 68 .30 20 1961 1805 .50 .50 .20A .20A .20 -.10 1 .30 73 1810 ---- .50B .20A .50B .20 -.10 12 .30 112 1815 .40 .50B .20 .20 .20 -.10 3 .30 6 56 1820 ---- .60B .30A .60B .20 -.20 1 .40 3 287 1825 ---- .60B .30A .60B .20 -.20 93 .40 144 559 1830 .30 .70B .30 .30 .20 -.20 30 .40 4 119 1835 ---- .80B .30A .80B .30 -.20 .50 756 1840 ---- .90B .30A .90B .30 -.20 3 .50 387 1845 .60 1.10B .40A 1.10B .30 -.20 10 .50 185 1850 .80 1.20 .40 .40 .30 -.30 176 .60 48 5789 1855 ---- 1.40B .40A 1.40B .30 -.40 .70 716 1860 1.60 1.60 .40 .40 .40 -.30 86 .70 20 1409 1865 1.20 1.70B .50A .50A .40 -.40 3 .80 2 868 1870 1.40 2.00B .60A .60A .50 -.40 39 .90 3 403 1875 1.10 2.30B .60 .60 .50 -.50 1458 1.00 1 3142 1880 1.90 2.60 .70 .70 .60 -.50 26 1.10 3 1246 1885 2.30 3.00B .70A .70A .70 -.60 37 1.30 10 211 1890 3.00 3.40B .90A .90A .80 -.60 199 1.40 8 535 1895 3.60 4.10B .90 .90 .90 -.80 64 1.70 2 260 1900 2.30 4.70B 1.10 1.10 1.10 -.80 1097 1.90 1105 6734 1905 4.10 5.60B 1.30A 5.60B 1.30 -.90 3 2.20 31 1695 1910 5.70 6.60B 1.50A 1.50A 1.60 -1.00 96 2.60 590 624 1915 5.20 7.90B 1.80A 1.80A 1.90 -1.20 34 3.10 45 1384 1920 7.30 9.40B 2.20 2.20 2.30 -1.40 108 3.70 115 306 1925 8.80 11.10B 2.60A 2.60A 2.80 -1.60 87 4.40 80 1739 1930 10.00 13.00B 3.10 3.20B 3.40 -1.80 128 5.20 455 1405 1935 10.60 15.20B 3.90A 3.90A 4.20 -2.00 134 6.20 292 710 1940 11.00 17.60B 4.80A 4.80A 5.10 -2.20 373 7.30 1207 1789 1945 14.60 20.30B 5.80A 5.80A 6.20 -2.40 32 8.60 53 1111 1950 15.00 23.20B 7.10A 7.10A 7.50 -2.60 404 10.10 671 4358 1955 22.00 26.40B 8.50A 8.50A 9.00 -2.90 10 11.90 26 337 1960 27.10 29.80B 10.10 10.60 10.80 -3.00 463 13.80 28 1908 1965 16.40 33.50B 12.20A 12.20A 12.80 -3.20 106 16.00 14 720 1970 31.10 37.40B 14.40A 14.40A 15.10 -3.20 63 18.30 58 1123 1975 34.10 41.50B 16.90A 17.00A 17.70 -3.30 331 21.00 46 1797 1980 38.00 45.70B 19.60A 19.60A 20.60 -3.30 36 23.90 30 772 1985 25.70 50.10B 22.70A 28.20B 23.70 -3.30 5 27.00 28 415 1990 35.00 54.60B 26.00A 31.80B 27.10 -3.30 6 30.40 7 344 1995 51.40 59.20B 29.60A 29.60A 30.70 -3.20 4 33.90 209 2000 56.00 63.90B 33.30A 39.80B 34.50 -3.10 125 37.60 9 1651 2005 ---- 68.60B 37.30A 68.50B 38.50 -3.10 41.60 213 2010 ---- 73.40B 41.40A 73.40B 42.70 -3.00 4 45.70 391 2015 ---- 78.20B 45.70A 78.20B 47.10 -2.80 49.90 1 214 2020 ---- 83.00B 50.10A 83.00B 51.50 -2.80 1 54.30 2 264 2025 ---- 87.90B 54.70A 87.80B 56.10 -2.70 1 58.80 1 1346 2030 ---- 92.80B 59.30A 92.70B 60.80 -2.50 1 63.30 336 2035 ---- 97.70B 64.00A 97.70B 65.50 -2.50 68.00 197 2040 ---- 102.70B 68.80A 102.60B 70.30 -2.30 1 72.60 558 2045 ---- 107.60B 73.60A 107.60B 75.10 -2.30 77.40 1 71 2050 ---- 112.60B 78.40A 112.50B 80.00 -2.20 1 82.20 1921 2055 ---- 117.50B 83.30A 117.40B 84.90 -2.10 87.00 179 2060 ---- 122.50B 88.20A 122.40B 89.80 -2.10 91.90 159 2065 ---- 127.50B 93.10A 127.40B 94.70 -2.00 96.70 248 2070 ---- 132.50B 98.00A 132.40B 99.60 -2.00 101.60 319 2075 ---- 137.40B 102.90A 137.40B 104.60 -2.00 106.60 363 2080 ---- 142.40B 107.90A 142.40B 109.50 -2.00 111.50 42 2085 ---- 147.40B 112.80A 147.30B 114.50 -1.90 116.40 253 2090 ---- 152.40B 117.80A 152.30B 119.50 -1.90 121.40 18 2095 ---- 157.40B 122.80A 157.30B 124.50 -1.80 126.30 14 2100 ---- 162.40B 127.70A 162.30B 129.40 -1.90 131.30 386 2105 ---- 167.40B 132.70A 167.30B 134.40 -1.90 136.30 29 2110 ---- 172.40B 137.70A 172.30B 139.40 -1.80 141.20 108 2115 ---- 177.40B 142.70A 177.30B 144.40 -1.80 146.20 16 2120 ---- 182.40B 147.70A 182.30B 149.40 -1.80 151.20 20 2125 ---- 187.40B 152.70A 187.30B 154.40 -1.80 156.20 6 20 2130 ---- 192.30B 157.60A 192.20B 159.40 -1.80 161.20 3 2135 ---- 197.30B 162.60A 197.20B 164.40 -1.80 166.20 7 2140 ---- 202.40B 167.70A 202.30B 169.30 -1.80 171.10 2 2145 ---- 207.30B 172.60A 207.20B 174.30 -1.80 176.10 4 2150 ---- 212.30B 177.60A 212.30B 179.30 -1.80 181.10 10 2155 ---- 215.70B 182.60A 215.70B 184.30 -1.80 186.10 2 2160 ---- 220.70B 187.60A 220.70B 189.30 -1.80 191.10 6 2165 ---- 225.70B 192.60A 225.70B 194.30 -1.80 196.10 10 2170 ---- 230.70B 197.60A 230.70B 199.30 -1.80 201.10 2175 ---- 235.70B 202.60A 235.70B 204.30 -1.80 206.10 2180 ---- 240.70B 207.60A 240.70B 209.30 -1.80 211.10 2185 ---- 245.70B 212.60A 245.70B 214.30 -1.80 216.10 3 2190 ---- 250.70B 217.60A 250.70B 219.30 -1.80 221.10 2195 ---- 255.70B 222.60A 255.70B 224.30 -1.80 226.10 2200 ---- 261.30B 227.60A 261.20B 229.30 -1.80 231.10 19 2205 ---- 265.70B 233.50A 265.70B 234.30 -1.80 236.10 2210 ---- 270.70B 238.50A 270.70B 239.30 -1.80 241.10 2215 ---- 275.70B 243.50A 275.70B 244.30 -1.80 246.10 2220 ---- 280.70B 248.50A 280.70B 249.30 -1.80 251.10 2225 ---- 285.70B 253.10A 285.70B 254.30 -1.80 256.10 1 2230 ---- 290.70B 258.50A 290.30B 259.30 -1.80 261.10 2235 ---- 295.80B 263.50A 295.80B 264.30 -1.80 266.10 2240 ---- 300.70B 268.50A 300.30B 269.30 -1.80 271.10 2245 ---- 305.70B 273.50A 305.70B 274.30 -1.80 276.10 2250 ---- 311.30B 278.10A 311.30B 279.30 -1.80 281.10 1 2255 ---- 315.80B 283.60A 315.80B 284.30 -1.80 286.10 2260 ---- 320.70B 288.70A 320.20B 289.30 -1.80 291.10 2265 ---- 325.80B 293.70A 325.80B 294.30 -1.80 296.10 2270 ---- 330.70B 298.70A 330.70B 299.30 -1.80 301.10 2275 ---- 335.80B 303.70A 335.80B 304.30 -1.80 306.10 2 2280 ---- 340.80B 308.70A 340.80B 309.30 -1.80 311.10 2290 ---- 350.80B 318.60A 350.80B 319.30 -1.80 321.10 9 2300 ---- 361.30B 328.10A 360.90B 329.30 -1.80 331.10 2310 ---- 370.70B 338.60A 370.30B 339.30 -1.80 341.10 2320 ---- 380.70B 348.70A 380.70B 349.30 -1.80 351.10 2325 ---- 385.80B 353.70A 385.80B 354.30 -1.80 356.10 2330 ---- 390.70B 358.60A 390.70B 359.30 -1.80 361.10 2340 ---- 400.70B 368.60A 400.30B 369.30 -1.80 371.10 2350 ---- 411.30B 378.10A 410.90B 379.30 -1.80 381.10 2360 ---- 420.70B 388.70A 420.60B 389.30 -1.80 391.10 2370 ---- 430.70B 398.70A 430.60B 399.30 -1.80 401.10 2375 ---- 435.70B 403.70A 435.60B 404.30 -1.80 406.10 2380 ---- 440.70B 408.60A 440.60B 409.30 -1.80 411.10 2400 ---- 461.30B 428.10A 461.10B 429.30 -1.80 431.10 2425 ---- 485.70B 453.70A 485.60B 454.30 -1.80 456.10 2450 ---- 511.20B 478.10A 510.70B 479.30 -1.80 481.10 2475 ---- 535.60B 503.60A 535.60B 504.30 -1.80 506.10 2500 ---- 561.30B 528.10A 561.10B 529.30 -1.80 531.10 2525 ---- 585.70B 553.70A 585.10B 554.30 -1.80 556.10 2550 ---- 611.30B 578.10A 610.50B 579.30 -1.80 581.10 2575 ---- 635.70B 603.70A 635.20B 604.30 -1.80 606.10 2700 ---- 761.20B 728.20A 761.10B 729.30 -1.80 731.10 1 3000 ---- 1061.20B 1028.20A 1060.70B 1029.30 -1.80 1031.10 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 ---- ---- .10A .10A .10 -.10 .20 1490 ---- ---- ---- ---- .10 -.10 .20 406 1495 ---- ---- ---- ---- .10 -.10 .20 6 1500 ---- ---- ---- ---- .10 -.10 .20 3783 1505 ---- ---- ---- ---- .10 -.10 .20 1510 ---- ---- .10A .10A .10 -.10 .20 14 1515 ---- ---- .10A .10A .10 -.10 .20 30 1520 ---- ---- .10A .10A .10 -.10 .20 1525 ---- ---- .10A .10A .10 -.10 .20 28 1530 ---- ---- .10A .10A .10 -.10 .20 37 1535 ---- ---- .10A .10A .10 -.10 .20 1540 ---- ---- .10A .10A .10 -.10 .20 1545 ---- ---- ---- ---- .10 -.10 .20 19 1550 ---- ---- ---- ---- .10 -.10 .20 93 1555 ---- ---- ---- ---- .10 -.10 .20 2 1560 ---- ---- ---- ---- .10 -.10 .20 36 1565 ---- ---- ---- ---- .10 -.10 .20 2 1570 ---- ---- ---- ---- .10 -.10 .20 20 1575 .10 .10 .10 .10 .10 -.10 4 .20 286 1580 ---- ---- ---- ---- .10 -.10 .20 1585 ---- ---- ---- ---- .10 -.10 .20 1590 ---- ---- ---- ---- .10 -.10 .20 6 1595 ---- ---- ---- ---- .10 -.10 .20 281 1600 ---- ---- ---- ---- .20 .00 .20 839 1605 ---- ---- ---- ---- .20 .00 .20 3 1610 ---- ---- ---- ---- .20 .00 .20 27 1615 ---- ---- ---- ---- .20 .00 .20 3 1620 ---- ---- ---- ---- .20 .00 .20 13 1625 ---- ---- ---- ---- .20 .00 .20 68 1630 ---- ---- ---- ---- .20 .00 .20 36 1635 ---- ---- ---- ---- .20 .00 .20 50 125 1640 ---- ---- ---- ---- .20 .00 .20 205 1645 ---- ---- ---- ---- .20 .00 .20 3 1650 ---- .30B ---- .30B .20 .00 2 .20 1 441 1655 ---- ---- ---- ---- .20 .00 .20 3 1660 ---- ---- ---- ---- .20 .00 .20 45 1665 ---- .30B ---- .30B .30 +.10 .20 8 1670 ---- ---- ---- ---- .30 .00 .30 35 1675 ---- .40B ---- .40B .30 .00 .30 801 1680 ---- .40B ---- .40B .30 .00 .30 16 1685 ---- ---- ---- ---- .30 .00 .30 3 1690 .50 .50 .40A .40A .30 .00 3 .30 159 1695 ---- .50B ---- .50B .30 .00 .30 31 1700 .40 .50B .40 .40 .30 .00 10 .30 790 1705 ---- .50B ---- .50B .40 +.10 .30 25 1710 ---- .60B ---- .60B .40 +.10 .30 28 1715 ---- .60B ---- .60B .40 .00 .40 37 1720 .40 .70B .40 .40 .40 .00 2 .40 10 451 1725 .60 .70B .50A .70B .40 .00 3 .40 210 1730 ---- .80B ---- .80B .50 +.10 .40 47 1735 ---- .80B ---- .80B .50 .00 .50 114 1740 ---- .90B ---- .90B .50 .00 1 .50 39 1745 ---- .90B ---- .90B .50 .00 .50 134 1750 .90 1.00B .60 .60 .60 .00 11 .60 914 1755 ---- 1.10B ---- 1.10B .60 .00 .60 1 44 1760 ---- 1.20B ---- 1.20B .60 -.10 26 .70 141 1765 ---- 1.20B ---- 1.20B .70 .00 8 .70 1 30 1770 ---- 1.40B ---- 1.40B .70 -.10 .80 676 1775 1.30 1.50B .90A .90A .80 -.10 14 .90 30 1182 1780 ---- 1.60B .90A 1.60B .80 -.20 1 1.00 5 200 1785 1.00 1.70B 1.00 1.00 .90 -.10 3 1.00 11 61 1790 1.70 1.90B 1.00A 1.00A .90 -.30 12 1.20 17 138 1795 ---- 2.00B 1.10A 2.00B 1.00 -.20 1.20 1 105 1800 2.10 2.20B 1.20A 1.20A 1.10 -.20 2 1.30 36 2371 1805 1.30 2.30B 1.30 1.30 1.20 -.30 2 1.50 1 162 1810 2.30 2.60B 1.40A 2.60B 1.30 -.30 30 1.60 4 120 1815 ---- 2.80B 1.50A 2.80B 1.40 -.30 1.70 2 61 1820 3.00 3.20B 1.50 1.50 1.60 -.20 12 1.80 20 816 1825 2.90 3.50B 1.80A 3.50B 1.70 -.40 3 2.10 8 738 1830 3.40 3.80B 1.90 1.90 1.90 -.40 30 2.30 31 2026 1835 4.10 4.10 2.10A 2.10A 2.10 -.40 4 2.50 13 141 1840 4.00 4.60B 2.30A 2.30A 2.30 -.40 7 2.70 11 744 1845 2.90 5.10B 2.50A 2.50A 2.50 -.50 3 3.00 5 1059 1850 4.60 5.80 2.80A 2.80A 2.80 -.50 328 3.30 23 2260 1855 3.50 6.20B 3.10A 3.10A 3.10 -.50 6 3.60 2 127 1860 6.90 6.90 3.40 3.40 3.40 -.60 25 4.00 84 613 1865 6.70 7.70B 3.80A 3.80A 3.80 -.60 25 4.40 10 161 1870 7.50 8.60B 4.20 4.20 4.30 -.60 19 4.90 90 733 1875 6.50 9.50B 4.70A 4.70A 4.70 -.70 291 5.40 10 991 1880 8.70 10.60 5.20A 5.20A 5.30 -.70 85 6.00 20 524 1885 10.20 11.70B 5.80A 11.70B 5.90 -.70 30 6.60 11 315 1890 10.70 13.00B 6.40A 7.50B 6.60 -.70 644 7.30 10 230 1895 10.40 14.40B 7.20A 7.20A 7.30 -.80 19 8.10 5 243 1900 11.10 16.40 8.00 8.10 8.10 -.90 1215 9.00 1024 2679 1905 13.20 17.60B 8.80 9.00B 9.00 -1.00 167 10.00 31 221 1910 18.90 19.30B 9.80A 11.50B 10.00 -1.10 39 11.10 968 1419 1915 18.30 21.20B 10.90A 10.90A 11.10 -1.20 19 12.30 412 534 1920 20.80 23.20B 12.10 12.40B 12.30 -1.20 63 13.50 24 1281 1925 22.00 25.40B 13.40 13.60B 13.60 -1.40 39 15.00 14 2049 1930 27.00 27.70B 14.80A 14.80A 15.00 -1.50 175 16.50 69 305 1935 25.60 30.10B 16.40 16.90B 16.60 -1.60 59 18.20 388 1940 26.90 32.60B 18.00A 18.30B 18.30 -1.60 47 19.90 51 548 1945 31.40 35.30B 19.80A 19.80A 20.10 -1.80 112 21.90 2 448 1950 31.00 38.10B 21.70A 22.50B 22.10 -1.80 165 23.90 789 3330 1955 36.60 41.00B 23.70A 23.80A 24.20 -1.90 16 26.10 3 88 1960 40.00 44.10B 25.90A 26.90B 26.40 -2.00 111 28.40 96 519 1965 36.10 47.30B 28.20A 28.20A 28.80 -2.00 22 30.80 6 564 1970 44.00 51.00 30.60A 31.20A 31.30 -2.00 82 33.30 246 632 1975 44.00 54.00B 33.20A 33.20A 33.90 -2.20 32 36.10 37 900 1980 49.20 57.60B 35.90A 35.90A 36.70 -2.10 2 38.80 801 1985 ---- 61.20B 38.80A 61.20B 39.60 -2.10 41.70 316 1990 48.50 65.00B 41.80A 41.80A 42.60 -2.20 2 44.80 3 137 1995 ---- 68.90B 44.90A 68.90B 45.80 -2.20 48.00 4 92 2000 49.70 72.80B 48.20A 50.50B 49.10 -2.20 24 51.30 20 1736 2005 ---- 76.80B 51.60A 76.80B 52.40 -2.20 54.60 272 2010 79.60 80.90B 55.00A 55.00A 55.90 -2.20 2 58.10 503 2015 ---- 85.10B 58.60A 85.10B 59.50 -2.20 61.70 262 2020 78.90 89.40B 62.20A 62.20A 63.20 -2.20 4 65.40 2 386 2025 ---- 93.70B 66.00A 93.70B 67.00 -2.10 69.10 1355 2030 ---- 98.10B 69.90A 98.10B 70.90 -2.10 73.00 103 2035 ---- 102.60B 73.80A 102.50B 74.90 -2.10 77.00 78 2040 99.30 107.10B 77.80A 77.80A 78.90 -2.10 1 81.00 144 2045 ---- 111.60B 81.90A 111.60B 83.10 -2.10 85.20 114 2050 ---- 116.20B 86.10A 116.20B 87.30 -2.00 3 89.30 410 2055 ---- 120.80B 90.40A 120.80B 91.50 -2.00 93.50 65 2060 116.80 124.20B 94.70A 123.60B 95.90 -2.00 2 97.90 222 2065 ---- 128.80B 99.00A 128.30B 100.30 -2.00 102.30 126 2070 ---- 133.70B 103.50A 133.10B 104.70 -2.00 106.70 171 2075 ---- 139.70B 107.90A 139.70B 109.20 -2.00 111.20 379 2080 ---- 143.20B 112.40A 142.50B 113.70 -1.90 115.60 54 2085 ---- 147.80B 117.00A 147.20B 118.30 -1.90 120.20 1 26 2090 ---- 152.70B 121.60A 152.50B 122.90 -1.90 124.80 14 2095 ---- 157.30B 126.30A 156.70B 127.60 -1.90 129.50 11 2100 ---- 163.70B 130.90A 163.60B 132.30 -1.90 6 134.20 30 2105 ---- 166.90B 136.30A 166.30B 137.00 -1.90 138.90 123 2110 ---- 171.90B 141.00A 171.80B 141.70 -1.90 143.60 7 2115 ---- 176.70B 145.70A 176.10B 146.50 -1.90 148.40 4 2120 ---- 181.60B 150.60A 181.60B 151.30 -1.80 153.10 2 2125 ---- 188.10B 154.60A 188.00B 156.10 -1.80 157.90 7 2130 ---- 191.40B 160.20A 191.40B 160.90 -1.80 162.70 4 2135 ---- 196.30B 164.90A 195.80B 165.70 -1.80 167.50 2140 ---- 201.20B 169.80A 200.30B 170.60 -1.80 172.40 2 2145 ---- 206.10B 174.80A 205.60B 175.50 -1.70 177.20 4 2150 ---- 212.70B 178.80A 212.60B 180.30 -1.80 182.10 13 2155 ---- 216.00B 184.50A 215.10B 185.20 -1.80 187.00 1 2160 ---- 221.00B 189.40A 219.90B 190.10 -1.80 191.90 1 2165 ---- 225.90B 194.30A 224.90B 195.00 -1.80 196.80 1 2170 ---- 230.90B 199.20A 229.90B 199.90 -1.80 201.70 2175 ---- 237.40B 203.20A 237.40B 204.90 -1.70 206.60 140 2180 ---- 241.00B 209.10A 240.30B 209.80 -1.70 211.50 3 2185 ---- 245.80B 214.00A 244.90B 214.70 -1.80 216.50 3 2190 ---- 250.70B 219.00A 249.50B 219.70 -1.70 221.40 2195 ---- 255.70B 223.90A 254.50B 224.60 -1.80 226.40 2200 ---- 262.40B 228.00A 262.30B 229.60 -1.70 231.30 1 22 2205 ---- 265.70B 233.70A 264.50B 234.50 -1.80 236.30 1 2210 ---- 270.70B 238.80A 269.60B 239.50 -1.80 241.30 25 2215 ---- 275.70B 243.80A 274.50B 244.40 -1.80 246.20 2 2220 ---- 280.60B 248.70A 279.70B 249.40 -1.80 251.20 1 2225 ---- 285.60B 252.70A 285.60B 254.40 -1.80 256.20 10 2230 ---- 290.60B 258.60A 290.00B 259.40 -1.70 261.10 1 2235 ---- 295.70B 263.60A 295.70B 264.30 -1.80 266.10 3 2240 ---- 300.60B 268.60A 299.50B 269.30 -1.80 271.10 1 2245 ---- 305.60B 273.70A 304.50B 274.30 -1.80 276.10 2250 ---- 311.60B 277.60A 311.30B 279.30 -1.80 10 281.10 803 2255 ---- 315.60B 283.70A 314.50B 284.30 -1.80 286.10 2260 ---- 320.60B 288.50A 320.00B 289.30 -1.80 291.10 2265 ---- 325.60B 293.50A 325.00B 294.30 -1.80 296.10 2270 ---- 330.60B 298.50A 330.00B 299.30 -1.80 301.10 2275 ---- 335.80B 303.50A 334.30B 304.30 -1.80 306.10 2280 ---- 340.60B 308.50A 339.40B 309.30 -1.80 311.10 2290 ---- 350.60B 318.70A 349.60B 319.30 -1.80 321.10 15 2300 ---- 361.50B 328.10A 361.30B 329.30 -1.80 331.10 168 2310 ---- 370.50B 338.70A 370.30B 339.30 -1.80 341.10 2320 ---- 380.80B 348.70A 379.60B 349.30 -1.80 351.10 2325 ---- 385.80B 353.70A 385.50B 354.30 -1.80 356.10 2330 ---- 390.80B 358.60A 389.60B 359.30 -1.80 361.10 2340 ---- 400.80B 368.60A 400.30B 369.30 -1.80 371.10 2350 ---- 411.50B 378.10A 411.30B 379.30 -1.80 381.10 2360 ---- 420.80B 388.60A 419.70B 389.30 -1.80 391.10 2370 ---- 430.80B 398.60A 430.30B 399.30 -1.80 401.10 2375 ---- 435.80B 403.60A 434.10B 404.30 -1.80 406.10 2380 ---- 440.80B 408.60A 439.60B 409.30 -1.80 411.10 2400 ---- 461.50B 428.10A 461.30B 429.30 -1.80 431.10 2425 ---- 485.80B 453.70A 484.30B 454.30 -1.80 456.10 2450 ---- 511.50B 478.10A 511.30B 479.30 -1.80 481.10 2475 ---- 535.80B 503.70A 534.60B 504.30 -1.80 506.10 2500 ---- 561.50B 528.10A 561.30B 529.30 -1.80 531.10 2525 ---- 585.70B 553.60A 585.40B 554.30 -1.80 556.10 2550 ---- 611.30B 578.10A 611.00B 579.30 -1.80 581.10 2575 ---- 635.70B 603.60A 635.40B 604.30 -1.80 606.10 2600 ---- 661.40B 628.20A 661.20B 629.30 -1.80 631.10 2625 ---- 685.40B 653.70A 685.40B 654.30 -1.80 656.10 2650 ---- 711.00B 678.10A 710.60B 679.30 -1.80 681.10 3000 ---- 1060.90B 1028.20A 1060.80B 1029.30 -1.80 1031.10 3500 ---- 1560.70B 1528.20A 1560.40B 1529.30 -1.80 1531.10 4000 ---- 2060.50B 2028.20A 2060.10B 2029.30 -1.80 2031.10 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 ---- ---- ---- ---- .10 -.10 .20 519 1505 ---- ---- ---- ---- .10 -.10 .20 1510 ---- ---- ---- ---- .10 -.10 .20 1515 ---- ---- ---- ---- .10 -.10 .20 1520 ---- ---- ---- ---- .10 -.10 .20 1525 ---- ---- ---- ---- .10 -.10 .20 56 1530 ---- ---- ---- ---- .10 -.10 .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 ---- ---- ---- ---- .20 -.10 .30 1570 ---- ---- ---- ---- .20 -.10 .30 1575 ---- ---- ---- ---- .20 -.10 .30 36 1580 ---- ---- ---- ---- .20 -.10 .30 1585 ---- ---- ---- ---- .30 .00 .30 1590 ---- ---- ---- ---- .30 .00 .30 1 1595 ---- ---- ---- ---- .30 .00 .30 1600 ---- .40B ---- .40B .30 .00 .30 542 1605 ---- ---- ---- ---- .30 -.10 .40 1610 ---- ---- ---- ---- .30 -.10 .40 1615 ---- ---- ---- ---- .30 -.10 .40 1620 ---- .50B ---- .50B .40 .00 .40 8 1625 ---- .50B ---- .50B .40 .00 .40 27 1630 ---- ---- ---- ---- .40 -.10 .50 9 1635 ---- ---- ---- ---- .40 -.10 .50 6 1640 ---- ---- ---- ---- .40 -.10 .50 1645 ---- .60B ---- .60B .50 .00 .50 1 1650 ---- .70B ---- .70B .50 .00 .50 698 1655 ---- ---- ---- ---- .50 -.10 .60 1 1660 ---- .70B ---- .70B .50 -.10 .60 95 1665 ---- .70B ---- .70B .60 .00 .60 2 1670 ---- .80B ---- .80B .60 -.10 .70 24 1675 ---- .90B ---- .90B .60 -.10 .70 655 1680 ---- .90B ---- .90B .70 .00 .70 32 1685 ---- .90B ---- .90B .70 -.10 5 .80 6 1690 ---- 1.00B ---- 1.00B .80 .00 .80 5 1695 ---- 1.10B ---- 1.10B .80 -.10 .90 8 1700 ---- 1.20B ---- 1.20B .80 -.10 .90 551 1705 ---- 1.20B ---- 1.20B .90 .00 .90 20 1710 ---- 1.30B ---- 1.30B .90 -.10 1.00 12 1715 ---- 1.40B ---- 1.40B 1.00 -.10 1.10 7 1720 ---- 1.50B ---- 1.50B 1.10 .00 1.10 64 1725 ---- 1.60B ---- 1.60B 1.10 -.10 3 1.20 5 81 1730 ---- 1.70B ---- 1.70B 1.20 -.10 1 1.30 174 1735 ---- 1.70B ---- 1.70B 1.20 -.10 1.30 1 21 1740 ---- 1.90B ---- 1.90B 1.30 -.10 2 1.40 1 274 1745 ---- 2.00B ---- 2.00B 1.40 -.10 1 1.50 43 1750 2.00 2.20B 1.40 1.40 1.50 -.10 23 1.60 3 1235 1755 ---- 2.30B 1.60A 2.30B 1.60 -.10 1.70 24 17 1760 2.40 2.50B 1.70A 1.70A 1.70 -.10 3 1.80 100 1765 2.50 2.60B 1.90A 2.60B 1.80 -.10 1 1.90 1 51 1770 ---- 2.90B 2.00A 2.90B 1.90 -.20 7 2.10 1 216 1775 2.20 3.10B 2.10A 2.10A 2.00 -.20 3 2.20 2 213 1780 ---- 3.30B 2.20A 3.30B 2.20 -.20 4 2.40 4 191 1785 3.60 3.60 2.40A 2.40A 2.30 -.20 5 2.50 26 43 1790 ---- 3.80B 2.50A 3.80B 2.50 -.20 4 2.70 4 242 1795 ---- 4.00B 2.70A 4.00B 2.60 -.30 2.90 9 43 1800 3.00 4.40B 2.90A 2.90A 2.80 -.30 29 3.10 26 1938 1805 ---- 4.70B 3.10A 4.70B 3.00 -.30 3.30 7 19 1810 ---- 5.00B 3.30A 5.00B 3.30 -.30 6 3.60 11 77 1815 ---- 5.40B 3.60A 5.40B 3.50 -.30 4 3.80 7 161 1820 5.50 6.10 3.80A 3.80A 3.80 -.30 7 4.10 4 121 1825 6.50 6.50 4.10A 4.10A 4.10 -.30 25 4.40 7 112 1830 5.90 7.00B 4.40A 4.40A 4.40 -.40 8 4.80 3 1327 1835 ---- 7.40B 4.80A 7.40B 4.70 -.40 5.10 1 36 1840 ---- 8.20B 5.10A 8.20B 5.10 -.40 4 5.50 2 754 1845 8.50 8.70B 5.50A 8.70B 5.50 -.40 16 5.90 3 119 1850 9.20 9.60B 5.90 6.00A 5.90 -.50 232 6.40 5 1568 1855 ---- 10.30B 6.40A 10.20B 6.40 -.50 6.90 2 85 1860 10.20 11.10B 6.90A 6.90A 7.00 -.40 8 7.40 66 1865 ---- 12.00B 7.50A 12.00B 7.50 -.50 8.00 5 13 1870 ---- 13.10B 8.10A 13.10B 8.10 -.60 8.70 17 568 1875 13.80 14.10B 8.80A 9.00B 8.80 -.50 69 9.30 11 956 1880 ---- 15.20B 9.40A 15.10B 9.50 -.60 13 10.10 267 1885 14.00 16.40B 10.20A 10.20A 10.30 -.60 4 10.90 33 1890 13.50 18.10 11.00A 11.00A 11.10 -.70 16 11.80 5 68 1895 18.50 19.10B 11.90A 19.10B 12.00 -.70 15 12.70 1 60 1900 20.20 20.60B 12.80A 14.20B 12.90 -.80 16 13.70 42 3143 1905 21.70 22.10B 13.80A 13.80A 14.00 -.80 15 14.80 211 242 1910 ---- 23.80B 15.00A 23.80B 15.10 -.90 2 16.00 643 1915 23.00 25.50B 16.10A 25.50B 16.20 -1.00 1 17.20 242 1920 ---- 27.30B 17.30A 27.30B 17.50 -1.00 12 18.50 175 1925 23.90 29.30B 18.70A 18.70A 18.80 -1.10 11 19.90 2 1404 1930 ---- 31.30B 20.00A 31.30B 20.20 -1.30 21.50 331 1935 ---- 33.40B 21.50A 33.40B 21.80 -1.20 23.00 751 1940 ---- 35.70B 23.20A 35.70B 23.40 -1.30 4 24.70 246 1945 ---- 38.00B 24.80A 38.00B 25.10 -1.40 26.50 38 1950 ---- 40.40B 26.50A 40.40B 26.90 -1.50 28.40 1 1539 1955 39.50 43.00B 28.40A 31.40B 28.80 -1.60 26 30.40 5 33 1960 32.70 45.60B 30.50A 30.50A 30.80 -1.60 7 32.40 39 40 1965 33.20 48.30B 32.50A 32.50A 32.90 -1.70 4 34.60 26 1970 ---- 51.10B 34.70A 51.10B 35.10 -1.80 36.90 192 1975 37.60 54.10B 37.00A 37.00A 37.40 -1.80 71 39.20 10 621 1980 40.10 57.10B 39.30A 39.30A 39.80 -1.90 4 41.70 255 1985 ---- 60.20B 41.80A 60.20B 42.30 -1.90 3 44.20 202 1990 ---- 63.30B 44.30A 63.30B 44.90 -2.00 46.90 540 1995 ---- 66.60B 47.10A 66.60B 47.60 -2.00 49.60 405 2000 64.90 69.90B 49.80A 55.70B 50.40 -2.00 115 52.40 5 2357 2005 67.20 73.40B 52.60A 73.40B 53.20 -2.20 1 55.40 1 40 2010 ---- 76.90B 55.50A 76.90B 56.20 -2.10 58.30 7 177 2015 ---- 80.50B 58.60A 80.50B 59.30 -2.20 61.50 166 2020 ---- 84.10B 61.70A 84.10B 62.40 -2.20 64.60 9 114 2025 ---- 87.80B 64.90A 87.80B 65.60 -2.20 1 67.80 130 2030 ---- 91.60B 68.20A 91.60B 68.90 -2.30 71.20 154 2035 ---- 95.50B 71.60A 95.50B 72.30 -2.20 74.50 20 2040 91.20 99.40B 75.00A 75.00A 75.80 -2.30 1 78.10 27 2045 95.30 103.40B 78.50A 95.70B 79.30 -2.20 2 81.50 51 2050 ---- 107.40B 82.10A 107.40B 82.90 -2.30 85.20 3 473 2055 ---- 111.50B 85.80A 111.50B 86.60 -2.30 88.90 204 2060 ---- 115.60B 89.50A 115.60B 90.30 -2.30 92.60 1 96 2065 ---- 119.80B 93.30A 119.80B 94.10 -2.30 96.40 32 2070 ---- 124.10B 97.10A 124.10B 98.00 -2.30 100.30 52 2075 ---- 128.30B 101.00A 128.30B 101.90 -2.30 104.20 45 2080 ---- 132.60B 105.00A 132.60B 105.90 -2.30 108.20 42 2085 ---- 137.00B 109.00A 137.00B 110.00 -2.20 112.20 19 2090 ---- 141.40B 113.10A 141.40B 114.10 -2.20 116.30 9 2095 ---- 145.80B 117.20A 145.80B 118.20 -2.20 120.40 11 2100 ---- 150.30B 121.30A 150.30B 122.40 -2.10 124.50 66 2105 ---- 154.80B 125.60A 154.80B 126.70 -2.10 128.80 6 2110 ---- 159.30B 129.80A 159.30B 130.90 -2.20 133.10 70 2115 ---- 163.90B 134.10A 163.90B 135.30 -2.10 137.40 30 2120 ---- 168.50B 138.40A 168.40B 139.60 -2.10 141.70 36 2125 ---- 173.10B 142.80A 173.10B 144.00 -2.10 146.10 8 2130 ---- 177.70B 147.20A 177.70B 148.40 -2.10 150.50 7 2135 ---- 182.40B 151.70A 182.30B 152.90 -2.00 154.90 25 2140 ---- 185.50B 156.10A 185.20B 157.40 -2.00 159.40 2 2145 ---- 190.20B 160.60A 189.90B 161.90 -2.00 163.90 1 2150 ---- 196.50B 165.20A 196.50B 166.40 -2.00 168.40 13 2155 ---- 199.90B 169.70A 199.30B 171.00 -1.90 172.90 6 2160 ---- 204.30B 174.30A 203.80B 175.60 -1.90 177.50 2165 ---- 209.10B 178.90A 208.80B 180.20 -1.90 182.10 3 2170 ---- 213.80B 183.50A 213.70B 184.80 -2.00 186.80 4 2175 ---- 220.30B 188.20A 220.20B 189.50 -1.90 191.40 12 2180 ---- 223.40B 193.80A 223.20B 194.20 -1.90 196.10 2185 ---- 228.20B 198.60A 228.10B 198.80 -1.90 200.70 2190 ---- 233.00B 203.20A 232.90B 203.50 -1.90 205.40 1 2195 ---- 237.80B 208.00A 237.70B 208.30 -1.90 210.20 1 2200 ---- 244.40B 211.70A 244.40B 213.00 -1.90 214.90 55 2205 ---- 247.50B 217.60A 247.40B 217.80 -1.90 219.70 2210 ---- 252.30B 222.40A 252.20B 222.50 -2.00 224.50 2215 ---- 257.20B 227.10A 257.20B 227.30 -1.90 229.20 2220 ---- 262.10B 231.90A 262.00B 232.10 -1.90 234.00 2225 ---- 268.80B 235.60A 268.80B 236.90 -1.90 238.80 3 2230 ---- 271.90B 241.40A 271.80B 241.70 -1.90 243.60 2235 ---- 276.70B 246.20A 276.70B 246.60 -1.80 248.40 2240 ---- 281.70B 251.00A 281.60B 251.40 -1.80 253.20 2245 ---- 286.60B 256.00A 286.50B 256.30 -1.80 258.10 2250 ---- 293.40B 259.80A 293.30B 261.10 -1.90 263.00 13 2255 ---- 296.40B 265.70A 296.40B 266.00 -1.90 267.90 2260 ---- 301.30B 270.70A 301.30B 270.90 -1.90 272.80 13 2265 ---- 306.30B 275.40A 306.30B 275.80 -1.90 277.70 1 2270 ---- 311.20B 280.40A 311.20B 280.60 -2.00 282.60 2 2275 ---- 318.10B 284.20A 318.10B 285.50 -2.00 287.50 3 2280 ---- 321.10B 290.10A 321.10B 290.50 -1.90 292.40 2 2285 ---- 326.30B 295.00A 326.10B 295.40 -1.90 297.30 2290 ---- 331.00B 300.10A 331.00B 300.30 -1.90 302.20 2 2295 ---- 336.40B 304.80A 335.90B 305.20 -1.90 307.10 1 2300 ---- 343.00B 308.80A 342.90B 310.20 -1.80 312.00 4 90 2310 ---- 350.90B 319.70A 350.90B 320.10 -1.80 321.90 1 2320 ---- 360.90B 329.50A 360.10B 330.00 -1.80 331.80 5 2325 ---- 365.90B 333.50A 365.90B 334.90 -1.90 336.80 10 2330 ---- 370.90B 339.50A 370.80B 339.90 -1.90 341.80 14 2340 ---- 380.80B 349.40A 380.30B 349.80 -1.90 351.70 19 2350 ---- 391.60B 358.30A 390.70B 359.80 -1.90 361.70 1 12 2360 ---- 400.90B 369.50A 400.30B 369.80 -1.90 371.70 2370 ---- 410.90B 379.50A 410.90B 379.80 -1.90 381.70 2375 ---- 415.90B 384.50A 415.90B 384.80 -1.90 386.70 2380 ---- 420.90B 389.50A 420.90B 389.80 -1.90 391.70 2390 ---- 430.90B 399.60A 430.00B 399.80 -1.90 401.70 2400 ---- 441.60B 409.00A 441.30B 409.80 -1.90 411.70 99 2425 ---- 465.80B 434.60A 465.80B 434.80 -1.90 436.70 2450 ---- 491.70B 459.00A 491.70B 459.80 -1.90 461.70 2475 ---- 515.80B 484.60A 515.30B 484.80 -1.90 486.70 2490 ---- 530.90B 499.60A 530.30B 499.80 -1.90 501.70 2500 ---- 541.60B 509.00A 541.20B 509.80 -1.90 511.70 2525 ---- 565.80B 534.60A 565.70B 534.80 -1.90 536.70 2550 ---- 591.70B 559.00A 591.60B 559.80 -1.90 561.70 2575 ---- 615.80B 584.60A 615.30B 584.80 -1.90 586.70 2600 ---- 641.50B 609.00A 640.50B 609.80 -1.90 611.70 2 2750 ---- 791.50B 759.10A 791.20B 759.80 -1.90 761.70 3000 ---- 1041.40B 1009.10A 1041.00B 1009.80 -1.90 1011.70 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 93 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 50 1300 ---- ---- ---- ---- .10 .00 .10 178 1325 ---- ---- ---- ---- .10 .00 .10 75 1350 ---- ---- ---- ---- .10 .00 .10 286 1375 ---- ---- ---- ---- .10 .00 .10 51 1400 .20 .20 .20 .20 .20 +.10 14 .10 4002 1410 ---- ---- ---- ---- .20 +.10 .10 1 1420 ---- ---- ---- ---- .20 +.10 .10 1425 ---- .20B ---- .20B .20 +.10 .10 2 1430 ---- ---- ---- ---- .20 .00 .20 1440 ---- ---- ---- ---- .20 .00 .20 1 1450 ---- ---- ---- ---- .20 .00 .20 195 1460 ---- ---- ---- ---- .30 +.10 .20 1 1470 ---- ---- ---- ---- .30 +.10 .20 1475 .30 .30 .30 .30 .30 +.10 1 .20 130 1480 ---- .30B ---- .30B .30 +.10 .20 1490 ---- ---- ---- ---- .30 .00 .30 1500 ---- ---- ---- ---- .30 .00 .30 477 1505 ---- ---- ---- ---- .40 +.10 .30 1510 ---- ---- ---- ---- .40 +.10 .30 1515 .40 .40 .40 .40 .40 +.10 5 .30 76 1520 ---- ---- ---- ---- .40 +.10 .30 1525 ---- ---- ---- ---- .40 .00 .40 20 1530 ---- ---- ---- ---- .40 .00 .40 1535 ---- ---- ---- ---- .40 .00 .40 1540 ---- ---- ---- ---- .50 +.10 .40 1545 ---- ---- ---- ---- .50 +.10 .40 1550 ---- .50B ---- .50B .50 +.10 .40 1380 1555 ---- ---- ---- ---- .50 .00 .50 1560 ---- .60B ---- .60B .50 .00 .50 431 1565 ---- ---- ---- ---- .60 +.10 .50 10 1570 ---- .60B ---- .60B .60 +.10 .50 1575 ---- .70B ---- .70B .60 +.10 .50 75 1580 ---- ---- ---- ---- .60 .00 .60 1585 ---- .70B ---- .70B .60 .00 .60 1590 ---- .70B ---- .70B .70 +.10 .60 46 1595 ---- ---- ---- ---- .70 .00 .70 1600 ---- .80B ---- .80B .70 .00 .70 131 1605 ---- .80B ---- .80B .80 +.10 .70 1610 ---- .90B ---- .80B .80 +.10 .70 1615 ---- .90B ---- .90B .80 .00 .80 1620 ---- 1.00B ---- 1.00B .90 +.10 .80 1625 ---- 1.00B ---- 1.00B .90 .00 .90 6 1630 ---- 1.10B ---- 1.10B .90 .00 .90 1635 ---- 1.10B ---- 1.10B 1.00 +.10 .90 1640 ---- 1.20B ---- 1.20B 1.00 .00 1.00 1645 ---- 1.30B ---- 1.30B 1.10 +.10 1.00 1650 ---- 1.30B ---- 1.30B 1.10 .00 5 1.10 2 300 1655 ---- 1.40B ---- 1.40B 1.20 +.10 1.10 1660 ---- 1.50B ---- 1.50B 1.20 .00 1.20 3 1665 ---- 1.60B ---- 1.50B 1.30 .00 1.30 8 8 1670 ---- 1.60B ---- 1.60B 1.30 .00 1.30 21 1675 ---- 1.80B ---- 1.80B 1.40 .00 1.40 1 214 1680 ---- 1.80B ---- 1.80B 1.50 .00 1.50 1685 ---- 1.90B ---- 1.90B 1.50 -.10 1.60 2 1690 ---- 2.10B ---- 2.10B 1.60 .00 1.60 13 1695 ---- 2.10B ---- 2.10B 1.70 .00 1.70 1 1700 ---- 2.40B ---- 2.40B 1.80 .00 7 1.80 1218 1705 ---- 2.40B ---- 2.40B 1.90 .00 1.90 1710 2.60 2.60 2.00A 2.00A 2.00 .00 1 2.00 2 6 1715 ---- 2.70B ---- 2.70B 2.10 .00 2.10 5 1720 ---- 2.90B ---- 2.90B 2.20 -.10 11 2.30 72 1725 3.10 3.20B 2.40 2.40 2.30 -.10 42 2.40 6 126 1730 ---- 3.30B ---- 3.20B 2.50 .00 268 2.50 2 11 1735 ---- 3.50B ---- 3.50B 2.60 -.10 4 2.70 205 1740 3.50 3.70B 2.80A 2.80A 2.80 .00 8 2.80 9 245 1745 ---- 3.90B ---- 3.90B 2.90 -.10 3.00 5 1750 3.30 4.30B 3.00 3.00 3.10 -.10 19 3.20 3 774 1755 ---- 4.40B 3.30A 4.40B 3.30 -.10 1 3.40 3 20 1760 4.50 4.70B 3.60A 4.70B 3.50 -.10 5 3.60 79 1765 ---- 5.00B ---- 5.00B 3.70 -.10 1 3.80 2 13 1770 3.80 5.30B 3.80 3.80 4.00 .00 2 4.00 5 67 1775 5.50 5.90B 4.30A 4.30A 4.20 -.10 16 4.30 32 515 1780 5.10 6.10B 4.50A 6.10B 4.50 .00 1 4.50 18 55 1785 ---- 6.70B ---- 6.70B 4.70 -.10 3 4.80 33 126 1790 ---- 6.90B ---- 6.90B 5.00 -.10 2 5.10 8 35 1795 ---- 7.40B ---- 7.40B 5.40 .00 5.40 6 13 1800 7.10 8.10B 5.80A 8.10B 5.70 -.10 33 5.80 13 1367 1805 ---- 8.50B 6.10A 8.50B 6.10 -.10 1 6.20 1 3 1810 ---- 9.30B 6.50A 9.30B 6.50 -.10 6.60 4 1815 ---- 9.70B 6.90A 9.70B 6.90 -.10 7.00 10 1820 ---- 10.30B 7.40A 10.30B 7.30 -.20 7.50 4 48 1825 ---- 11.20B 7.80A 11.20B 7.80 -.10 8 7.90 4 486 1830 ---- 11.80B 8.40A 11.80B 8.30 -.20 1 8.50 3 120 1835 10.20 12.80B 8.90A 9.40B 8.90 -.10 12 9.00 4 95 1840 13.20 13.70B 9.50A 13.70B 9.40 -.20 3 9.60 3 276 1845 ---- 14.40B 10.10A 14.40B 10.00 -.30 10.30 4 1850 15.20 15.50B 10.70A 10.70A 10.70 -.30 45 11.00 5 553 1855 ---- 16.40B 11.40A 16.40B 11.40 -.30 10 11.70 2 1860 ---- 17.50B 12.20A 17.50B 12.20 -.30 12.50 68 1865 ---- 18.70B 13.00A 18.70B 13.00 -.30 13.30 4 28 1870 ---- 19.90B 13.80A 19.90B 13.80 -.40 14.20 260 1875 ---- 21.40B 14.70A 21.40B 14.70 -.50 15.20 1007 1880 ---- 22.60B 15.70A 22.60B 15.70 -.50 16.20 54 1885 ---- 24.00B 16.70A 24.00B 16.70 -.50 17.20 384 1890 ---- 25.70B 17.70A 25.70B 17.80 -.60 18.40 102 1895 ---- 27.10B 18.90A 27.10B 18.90 -.70 19.60 47 1900 26.80 28.90B 20.00 20.10B 20.10 -.70 442 20.80 9 2763 1905 ---- 30.70B 21.40A 30.70B 21.40 -.80 22.20 151 1910 ---- 32.50B 22.70A 32.50B 22.80 -.80 23.60 172 1915 ---- 34.40B 24.10A 34.40B 24.20 -.90 25.10 106 1920 30.50 36.40B 25.60A 25.60A 25.70 -.90 16 26.60 135 1925 ---- 38.50B 27.10A 38.50B 27.30 -1.00 28.30 285 1930 ---- 40.70B 28.80A 40.70B 28.90 -1.10 50 30.00 7 1935 ---- 42.90B 30.50A 42.90B 30.70 -1.10 31.80 5 1940 42.80 45.20B 32.30A 32.30A 32.50 -1.10 2 33.60 60 1945 ---- 47.60B 34.10A 47.60B 34.40 -1.20 35.60 27 1950 46.60 50.10B 36.00A 36.00A 36.30 -1.30 150 37.60 651 1955 ---- 52.70B 38.10A 52.70B 38.40 -1.30 39.70 119 1960 51.50 55.30B 40.20A 55.30B 40.50 -1.40 3 41.90 132 1965 45.20 58.10B 42.40A 45.30B 42.70 -1.50 11 44.20 275 275 1970 59.30 60.90B 44.70A 44.70A 45.00 -1.60 38 46.60 99 1975 ---- 63.80B 47.10A 63.80B 47.40 -1.60 10 49.00 10 518 1980 57.00 66.70B 49.50A 49.50A 49.90 -1.60 13 51.50 3 203 1985 ---- 69.80B 52.00A 69.80B 52.40 -1.70 54.10 11 1990 68.00 72.90B 54.60A 54.60A 55.00 -1.80 5 56.80 210 532 1995 ---- 76.10B 57.30A 76.10B 57.70 -1.80 59.50 4 2000 ---- 79.30B 60.10A 79.30B 60.50 -1.90 62.40 1204 2005 ---- 82.60B 62.90A 82.60B 63.40 -1.80 65.20 1 2010 66.30 86.00B 65.80A 65.80A 66.30 -1.90 2 68.20 181 2015 87.40 89.40B 68.80A 68.80A 69.30 -2.00 1 71.30 6 2020 76.40 92.90B 71.80A 71.80A 72.40 -2.00 2 74.40 2 23 2025 ---- 96.50B 74.90A 96.50B 75.50 -2.00 77.50 120 2030 ---- 100.20B 78.10A 100.20B 78.70 -2.10 80.80 14 2035 82.10 103.80B 81.40A 81.40A 82.00 -2.10 2 84.10 23 2040 105.70 107.60B 84.70A 84.70A 85.30 -2.10 1 87.40 267 2045 ---- 111.40B 88.20A 111.40B 88.70 -2.10 90.80 8 2050 106.10 115.30B 91.70A 91.70A 92.20 -2.10 10 94.30 206 2055 ---- 119.20B 95.20A 119.20B 95.70 -2.20 1 97.90 6 2060 113.70 123.10B 98.70A 123.10B 99.30 -2.10 1 101.40 2 109 2065 ---- 127.10B 102.40A 127.10B 103.00 -2.10 105.10 25 2070 ---- 131.20B 106.00A 131.20B 106.70 -2.10 108.80 21 2075 ---- 135.20B 109.80A 135.20B 110.40 -2.10 112.50 134 2080 ---- 139.40B 113.60A 139.40B 114.20 -2.10 116.30 157 2085 ---- 143.50B 117.40A 143.50B 118.10 -2.10 120.20 3 2090 ---- 147.70B 121.30A 147.70B 122.00 -2.10 124.10 104 2095 ---- 151.90B 125.20A 151.90B 126.00 -2.00 128.00 27 121 2100 ---- 156.20B 129.20A 156.20B 130.00 -2.00 132.00 183 2105 ---- 160.50B 133.10A 160.50B 134.00 -2.10 136.10 28 28 2110 ---- 164.80B 137.30A 164.80B 138.10 -2.10 140.20 29 2115 ---- 169.20B 141.40A 169.20B 142.20 -2.10 144.30 28 2120 ---- 173.60B 145.40A 173.60B 146.40 -2.00 148.40 10 2125 ---- 178.10B 149.70A 178.00B 150.60 -2.00 152.60 32 2130 ---- 182.50B 153.80A 182.50B 154.80 -2.00 156.80 58 2135 ---- 187.00B 158.10A 186.90B 159.00 -2.10 161.10 30 2140 ---- 191.50B 162.40A 191.40B 163.30 -2.10 165.40 58 2145 ---- 196.10B 166.70A 195.90B 167.70 -2.00 169.70 2150 ---- 200.60B 171.00A 200.50B 172.00 -2.10 174.10 33 2155 ---- 205.20B 175.50A 205.00B 176.40 -2.00 178.40 31 2160 ---- 209.80B 179.80A 209.70B 180.80 -2.10 182.90 2165 ---- 214.40B 184.30A 214.30B 185.30 -2.00 187.30 2170 ---- 219.00B 188.70A 218.90B 189.70 -2.00 191.70 2175 ---- 223.70B 193.20A 223.60B 194.20 -2.00 196.20 3 2180 ---- 228.40B 197.70A 228.20B 198.70 -2.00 200.70 2185 ---- 231.90B 202.30A 231.90B 203.30 -2.00 205.30 171 2190 ---- 236.10B 206.80A 235.70B 207.80 -2.00 209.80 2195 ---- 240.80B 211.30A 240.40B 212.40 -2.00 214.40 2200 ---- 247.20B 215.90A 247.10B 217.00 -2.00 219.00 94 2205 ---- 250.20B 220.50A 250.00B 221.60 -2.00 223.60 2210 ---- 254.90B 225.20A 254.70B 226.20 -2.00 228.20 2215 ---- 259.70B 229.80A 259.50B 230.90 -1.90 232.80 2220 ---- 264.40B 234.40A 264.20B 235.50 -2.00 237.50 2225 ---- 271.00B 239.10A 270.90B 240.20 -2.00 242.20 1 2230 ---- 274.00B 244.70A 273.80B 244.90 -1.90 246.80 2235 ---- 278.80B 249.60A 278.60B 249.60 -1.90 251.50 2240 ---- 283.60B 254.20A 283.40B 254.30 -1.90 256.20 2245 ---- 288.40B 258.80A 288.20B 259.00 -2.00 261.00 2250 ---- 295.10B 262.70A 294.90B 263.80 -1.90 265.70 2255 ---- 298.00B 268.30A 297.90B 268.50 -2.00 270.50 2260 ---- 302.90B 273.10A 302.70B 273.30 -1.90 275.20 1 2265 ---- 307.70B 277.90A 307.60B 278.10 -1.90 280.00 2270 ---- 312.60B 282.70A 312.40B 282.90 -1.90 284.80 2275 ---- 319.30B 286.50A 319.20B 287.60 -2.00 289.60 1 2280 ---- 322.30B 292.50A 322.10B 292.40 -2.00 294.40 11 11 2285 ---- 327.20B 297.30A 327.00B 297.30 -1.90 299.20 2290 ---- 332.00B 301.90A 331.90B 302.10 -1.90 304.00 3 2295 ---- 336.90B 306.80A 336.80B 306.90 -1.90 308.80 2300 ---- 343.80B 310.60A 343.60B 311.70 -2.00 313.70 66 247 2310 ---- 351.60B 321.30A 351.50B 321.40 -1.90 323.30 29 2320 ---- 361.50B 331.10A 361.40B 331.20 -1.90 333.10 1 2325 ---- 368.30B 334.80A 368.20B 336.10 -1.80 337.90 127 2330 ---- 371.30B 340.80A 371.20B 340.90 -1.90 342.80 1 2340 ---- 381.20B 350.70A 381.10B 350.70 -1.90 352.60 63 2350 ---- 393.10B 359.30A 393.00B 360.50 -1.90 1 362.40 1 31 2360 ---- 401.00B 370.50A 400.90B 370.40 -1.90 372.30 36 2370 ---- 410.90B 380.40A 410.80B 380.20 -1.90 382.10 4 2375 ---- 417.90B 383.80A 417.80B 385.20 -1.90 387.10 103 2380 ---- 420.80B 390.30A 420.70B 390.10 -1.90 392.00 110 2390 ---- 430.80B 400.20A 430.70B 400.00 -1.90 401.90 2400 ---- 442.90B 408.60A 442.80B 409.90 -1.90 411.80 2 2425 ---- 465.70B 433.40A 465.60B 434.80 -1.90 436.70 2450 ---- 491.20B 458.30A 490.40B 459.80 -1.90 461.70 2475 ---- 515.70B 484.80A 515.60B 484.80 -1.90 486.70 2500 ---- 541.10B 509.20A 540.30B 509.80 -1.90 511.70 2525 ---- 565.60B 534.80A 565.50B 534.80 -1.90 536.70 2550 ---- 591.20B 559.20A 590.70B 559.80 -1.90 561.70 2575 ---- 615.60B 584.90A 615.50B 584.80 -1.90 586.70 2650 ---- 691.10B 659.20A 690.30B 659.80 -1.90 661.70 3000 ---- 1040.60B 1009.40A 1040.30B 1009.80 -1.90 1011.70 3500 ---- 1540.00B 1509.60A 1540.00B 1509.80 -1.90 1511.70 4000 ---- 2039.70B 2009.80A 2039.70B 2009.80 -1.90 2011.70 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 4 1250 ---- ---- ---- ---- .10 -.10 .20 100 1275 ---- ---- ---- ---- .10 -.10 .20 1300 ---- ---- ---- ---- .20 .00 .20 1325 ---- ---- ---- ---- .20 .00 .20 50 1350 ---- ---- ---- ---- .20 -.10 .30 2019 1375 ---- ---- ---- ---- .30 .00 .30 108 1400 ---- ---- ---- ---- .30 .00 .30 25 1420 ---- ---- ---- ---- .30 .00 .30 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 ---- ---- ---- ---- .50 +.10 .40 1475 .50 .50 .50 .50 .50 .00 30 .50 60 1480 ---- ---- ---- ---- .50 .00 .50 1490 ---- ---- ---- ---- .50 .00 .50 1500 ---- ---- ---- ---- .60 +.10 .50 3760 1510 ---- ---- ---- ---- .60 +.10 .50 1515 ---- ---- ---- ---- .60 .00 .60 1520 ---- ---- ---- ---- .60 .00 .60 1525 ---- ---- ---- ---- .70 +.10 .60 20 1530 ---- ---- ---- ---- .70 +.10 .60 2 1535 ---- ---- ---- ---- .70 +.10 .60 1540 ---- ---- ---- ---- .70 .00 .70 1545 ---- ---- ---- ---- .70 .00 .70 1550 ---- .80B ---- .80B .80 +.10 .70 1555 ---- ---- ---- ---- .80 +.10 .70 1560 ---- ---- ---- ---- .80 .00 .80 1565 ---- ---- ---- ---- .80 .00 .80 1570 ---- .90B ---- .90B .90 +.10 .80 1575 ---- ---- ---- ---- .90 .00 .90 18 1580 ---- ---- ---- ---- .90 .00 .90 1585 ---- ---- ---- ---- 1.00 .00 1.00 1590 ---- 1.10B ---- 1.10B 1.00 .00 1.00 1 1595 1.20 1.20 1.10A 1.10A 1.00 .00 8 1.00 1 1600 ---- 1.20B ---- 1.20B 1.10 .00 1.10 124 1605 ---- 1.20B ---- 1.20B 1.10 .00 1.10 1610 ---- 1.30B ---- 1.30B 1.20 .00 1.20 8 1615 ---- 1.30B ---- 1.30B 1.20 .00 1.20 1 1620 ---- 1.40B ---- 1.40B 1.30 .00 6 1.30 16 1625 ---- 1.50B ---- 1.50B 1.30 -.10 1.40 25 1630 ---- 1.60B ---- 1.60B 1.40 .00 1.40 1635 ---- 1.60B ---- 1.60B 1.40 -.10 1.50 1640 ---- 1.70B ---- 1.70B 1.50 -.10 1.60 1645 ---- 1.80B ---- 1.80B 1.60 .00 1.60 1650 ---- 2.00B ---- 2.00B 1.60 -.10 1.70 164 1655 ---- 2.00B ---- 2.00B 1.70 -.10 1.80 1660 ---- 2.10B ---- 2.10B 1.80 -.10 1.90 18 1665 ---- 2.30B ---- 2.30B 1.90 -.10 2.00 1670 ---- 2.40B ---- 2.40B 2.00 .00 2.00 4 1675 ---- 2.50B ---- 2.50B 2.10 .00 2 2.10 31 1680 ---- 2.60B ---- 2.60B 2.20 .00 2.20 1685 ---- 2.80B ---- 2.80B 2.30 -.10 2.40 1690 ---- 2.90B ---- 2.90B 2.40 -.10 2.50 2 1695 ---- 3.10B ---- 3.10B 2.50 -.10 2.60 1700 3.10 3.30B 2.70A 3.30B 2.70 .00 25 2.70 19 174 1705 ---- 3.50B ---- 3.50B 2.80 .00 2.80 1 1710 ---- 3.60B ---- 3.60B 2.90 -.10 3.00 6 1715 ---- 3.80B ---- 3.80B 3.10 .00 3.10 1720 ---- 4.10B ---- 4.10B 3.30 .00 3.30 36 1725 4.10 4.40B 3.50A 4.40B 3.40 -.10 10 3.50 11 1730 ---- 4.50B ---- 4.50B 3.60 .00 3.60 1735 ---- 4.80B ---- 4.80B 3.80 .00 3.80 1740 ---- 5.10B ---- 5.10B 4.00 .00 4.00 1745 ---- 5.30B ---- 5.30B 4.20 .00 4.20 1 1750 ---- 5.80B ---- 5.80B 4.40 -.10 4.50 571 1755 ---- 6.00B ---- 6.00B 4.70 .00 1 4.70 13 1760 ---- 6.30B ---- 6.30B 4.90 -.10 3 5.00 6 29 1765 ---- 6.70B ---- 6.70B 5.20 .00 5.20 4 1770 ---- 7.10B ---- 7.10B 5.50 .00 5.50 1 1 1775 ---- 7.60B ---- 7.60B 5.80 .00 5.80 77 1780 ---- 7.90B ---- 7.90B 6.10 .00 6.10 4 1785 ---- 8.40B ---- 8.40B 6.40 -.10 6.50 2 1790 ---- 8.90B ---- 8.90B 6.80 .00 1 6.80 2 1795 ---- 9.40B ---- 9.40B 7.20 .00 7.20 1 1800 9.50 10.10B 7.60A 7.60A 7.60 .00 3 7.60 311 1805 ---- 10.50B ---- 10.50B 8.00 -.10 8.10 1 1810 ---- 11.20B ---- 11.20B 8.40 -.10 8.50 1 1815 ---- 11.80B ---- 11.80B 8.90 -.10 9.00 1 1820 12.50 12.50 9.50A 9.50A 9.40 -.10 7 9.50 3 1825 ---- 13.40B 10.00A 13.40B 10.00 -.10 10.10 35 1830 ---- 14.00B ---- 14.00B 10.50 -.10 12 10.60 17 1835 ---- 14.90B ---- 14.90B 11.10 -.10 3 11.20 10 1840 ---- 15.80B 11.80A 15.80B 11.80 -.10 11.90 1 1845 16.00 16.70B 12.40A 16.70B 12.40 -.20 1 12.60 1 1850 ---- 17.80B 13.10A 17.80B 13.10 -.20 13.30 95 1855 ---- 18.70B 13.90A 18.70B 13.90 -.20 14.10 1 1860 19.50 19.80B 14.60A 19.80B 14.70 -.20 1 14.90 5 1865 ---- 21.00B 15.40A 20.90B 15.50 -.20 15.70 117 1870 ---- 22.20B 16.30A 22.10B 16.40 -.20 1 16.60 77 77 1875 ---- 23.50B 17.20A 23.50B 17.30 -.30 17.60 67 1880 21.50 24.80B 18.20A 21.60B 18.30 -.30 1 18.60 23 1885 ---- 26.20B 19.20A 26.10B 19.30 -.30 19.60 1 1890 ---- 27.60B 20.20A 27.50B 20.40 -.30 20.70 2 1895 ---- 29.10B 21.40A 29.00B 21.50 -.40 21.90 2 1900 29.60 30.70B 22.50A 30.70B 22.70 -.40 7 23.10 782 1905 ---- 32.30B 23.80A 32.30B 23.90 -.50 24.40 21 1910 ---- 34.00B 25.00A 34.00B 25.20 -.50 25.70 29 1915 ---- 35.80B 26.40A 35.80B 26.60 -.50 27.10 39 1920 ---- 37.60B 27.80A 37.60B 28.00 -.60 28.60 8 1925 ---- 39.50B 29.30A 39.50B 29.50 -.60 30.10 92 1930 ---- 41.50B 30.80A 41.50B 31.00 -.70 31.70 2 8 1935 ---- 43.50B 32.40A 43.50B 32.60 -.80 33.40 26 1940 ---- 45.60B 34.10A 45.60B 34.30 -.80 35.10 53 1945 ---- 47.80B 35.80A 47.80B 36.10 -.80 36.90 22 1950 49.40 50.10B 37.60A 37.60A 37.90 -.90 1 38.80 105 1955 ---- 52.40B 39.60A 52.40B 39.80 -.90 40.70 1960 ---- 54.80B 41.50A 54.80B 41.70 -1.10 42.80 16 1965 ---- 57.30B 43.50A 57.30B 43.80 -1.00 44.80 128 1970 ---- 59.80B 45.60A 59.80B 45.90 -1.10 47.00 10 1975 ---- 62.50B 47.80A 62.50B 48.00 -1.20 49.20 9 1980 ---- 65.10B 50.00A 65.10B 50.30 -1.20 51.50 110 1985 ---- 67.90B 52.30A 67.90B 52.60 -1.30 53.90 40 1990 ---- 70.70B 54.70A 70.70B 55.00 -1.30 56.30 17 1995 ---- 73.60B 57.10A 73.60B 57.40 -1.40 58.80 18 2000 ---- 76.60B 59.50A 76.60B 59.90 -1.50 61.40 324 2005 ---- 79.60B 62.20A 79.60B 62.50 -1.60 64.10 8 2010 82.60 82.70B 64.80A 69.20B 65.20 -1.60 2 66.80 93 2015 ---- 85.80B 67.50A 85.80B 67.90 -1.60 69.50 252 2020 ---- 89.00B 70.30A 89.00B 70.70 -1.70 72.40 3 2025 ---- 92.20B 73.10A 92.20B 73.60 -1.70 75.30 1 2030 ---- 95.60B 76.00A 95.60B 76.50 -1.70 78.20 23 2035 ---- 98.90B 79.00A 98.90B 79.50 -1.70 81.20 8 2040 ---- 102.40B 82.00A 102.40B 82.50 -1.80 84.30 2 2045 ---- 105.80B 85.10A 105.80B 85.60 -1.80 87.40 4 2050 ---- 109.30B 88.20A 109.30B 88.80 -1.80 90.60 56 2055 ---- 112.90B 91.40A 112.90B 92.00 -1.90 93.90 2060 ---- 116.50B 94.70A 116.50B 95.30 -1.90 97.20 10 2065 ---- 120.20B 98.00A 120.20B 98.60 -2.00 100.60 1 2070 ---- 124.00B 101.40A 124.00B 102.00 -2.00 104.00 180 2075 ---- 127.80B 105.00A 127.80B 105.50 -1.90 107.40 2080 ---- 131.60B 108.50A 131.60B 109.00 -1.90 110.90 150 2085 ---- 135.50B 112.00A 135.50B 112.50 -2.00 114.50 6 2090 ---- 139.40B 115.50A 139.30B 116.10 -2.00 118.10 3 2095 ---- 143.30B 119.20A 143.30B 119.70 -2.10 121.80 6 2100 ---- 147.30B 122.80A 147.30B 123.40 -2.10 125.50 1 2105 ---- 151.40B 126.50A 151.40B 127.20 -2.00 129.20 2110 ---- 155.40B 130.30A 155.40B 131.00 -2.00 133.00 2 2115 ---- 159.50B 134.10A 159.50B 134.80 -2.10 136.90 2 2120 ---- 163.70B 138.00A 163.70B 138.70 -2.00 140.70 1 2125 ---- 167.80B 141.90A 167.80B 142.60 -2.00 144.60 16 2130 ---- 172.00B 145.80A 172.00B 146.50 -2.10 148.60 2135 ---- 176.20B 149.70A 176.20B 150.50 -2.10 152.60 2140 ---- 180.50B 153.70A 180.50B 154.50 -2.10 156.60 2145 ---- 184.70B 157.80A 184.70B 158.60 -2.10 160.70 2150 ---- 189.00B 161.80A 189.00B 162.70 -2.10 164.80 2155 ---- 193.40B 166.00A 193.40B 166.80 -2.10 168.90 2160 ---- 197.70B 170.10A 197.70B 170.90 -2.10 173.00 1 2165 ---- 202.10B 174.30A 202.10B 175.10 -2.10 177.20 1 2170 ---- 206.50B 178.40A 206.50B 179.30 -2.10 181.40 2175 ---- 211.00B 182.70A 210.80B 183.60 -2.10 185.70 2180 ---- 215.40B 186.90A 215.40B 187.80 -2.10 189.90 2185 ---- 219.90B 191.20A 219.80B 192.10 -2.10 194.20 2190 ---- 224.40B 195.50A 224.30B 196.50 -2.10 198.60 2195 ---- 228.90B 199.80A 228.80B 200.80 -2.10 202.90 2200 ---- 233.50B 204.20A 233.30B 205.20 -2.10 207.30 1 2205 ---- 238.00B 208.50A 237.90B 209.60 -2.10 211.70 2210 ---- 242.60B 212.90A 242.50B 214.00 -2.10 216.10 2215 ---- 247.20B 217.40A 247.00B 218.40 -2.10 220.50 2220 ---- 251.80B 221.80A 251.60B 222.90 -2.00 224.90 2225 ---- 256.40B 226.30A 256.30B 227.30 -2.10 229.40 2230 ---- 261.00B 230.80A 260.90B 231.80 -2.10 233.90 2235 ---- 265.70B 235.30A 265.50B 236.30 -2.10 238.40 2240 ---- 270.30B 239.80A 270.20B 240.90 -2.00 242.90 2245 ---- 275.00B 244.30A 274.90B 245.40 -2.10 247.50 2250 ---- 279.70B 248.90A 279.60B 250.00 -2.00 252.00 1 2255 ---- 284.40B 253.40A 284.30B 254.50 -2.10 256.60 2260 ---- 287.50B 258.00A 287.30B 259.10 -2.10 261.20 2265 ---- 292.20B 262.70A 292.00B 263.70 -2.10 265.80 1 2270 ---- 296.90B 267.20A 296.80B 268.40 -2.00 270.40 2275 ---- 303.30B 271.90A 303.20B 273.00 -2.00 275.00 6 2280 ---- 306.40B 276.50A 306.20B 277.60 -2.10 279.70 2285 ---- 311.10B 281.20A 311.00B 282.30 -2.00 284.30 1 2290 ---- 315.90B 285.80A 315.70B 287.00 -2.00 289.00 2295 ---- 320.60B 290.50A 320.50B 291.70 -2.00 293.70 1 2300 ---- 327.20B 295.20A 327.00B 296.40 -2.00 298.40 2305 ---- 330.20B 301.10A 330.00B 301.10 -2.00 303.10 2310 ---- 335.00B 305.90A 334.80B 305.80 -2.00 307.80 2320 ---- 344.60B 315.30A 344.50B 315.20 -2.10 317.30 1 2325 ---- 351.20B 318.80A 351.10B 320.00 -2.00 322.00 1 2330 ---- 354.20B 324.70A 354.10B 324.70 -2.10 326.80 1 2340 ---- 363.90B 334.40A 363.80B 334.30 -2.00 336.30 1 2350 ---- 375.50B 342.70A 375.30B 343.90 -2.00 345.90 15 2360 ---- 383.30B 353.70A 383.20B 353.50 -2.00 355.50 2370 ---- 393.10B 363.30A 393.00B 363.10 -2.00 365.10 3 2375 ---- 399.90B 366.80A 399.70B 367.90 -2.00 369.90 6 2380 ---- 402.80B 373.00A 402.70B 372.80 -2.00 374.80 3 2390 ---- 412.60B 382.70A 412.50B 382.50 -2.00 384.50 2400 ---- 424.40B 391.00A 424.20B 392.20 -2.00 394.20 88 2410 ---- 432.30B 402.20A 432.20B 401.90 -2.00 403.90 2425 ---- 449.00B 415.40A 448.90B 416.60 -2.00 418.60 109 2450 ---- 473.80B 439.90A 473.60B 441.20 -1.90 443.10 5 2475 ---- 498.60B 464.50A 498.50B 465.80 -2.00 467.80 5 2500 ---- 523.60B 489.20A 523.40B 490.60 -2.00 492.60 1 2525 ---- 546.40B 514.00A 546.30B 515.50 -2.00 517.50 2550 ---- 571.80B 538.90A 571.40B 540.50 -2.00 542.50 2575 ---- 596.40B 565.70A 596.30B 565.50 -2.00 567.50 2600 ---- 621.70B 589.90A 621.40B 590.50 -2.00 592.50 2800 ---- 821.30B 790.10A 821.30B 790.50 -2.00 792.50 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 138 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 36 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 622 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 46 1160 ---- ---- ---- ---- .10 .00 .10 2 1170 ---- ---- ---- ---- .10 .00 .10 1175 ---- ---- ---- ---- .10 .00 .10 1180 ---- ---- ---- ---- .10 .00 .10 3 1185 ---- ---- ---- ---- .10 .00 .10 1190 ---- ---- ---- ---- .10 .00 .10 1 1195 ---- ---- ---- ---- .10 .00 .10 1200 ---- ---- ---- ---- .10 .00 .10 1391 1205 ---- ---- ---- ---- .10 .00 .10 1210 ---- ---- ---- ---- .20 +.10 .10 1215 ---- ---- ---- ---- .20 +.10 .10 1220 ---- ---- ---- ---- .20 +.10 .10 1225 ---- ---- ---- ---- .20 +.10 .10 1230 ---- ---- ---- ---- .20 +.10 .10 1235 ---- ---- ---- ---- .20 +.10 .10 1240 ---- ---- ---- ---- .20 +.10 .10 1 1245 ---- ---- ---- ---- .20 +.10 .10 1250 ---- ---- ---- ---- .20 +.10 .10 135 1255 ---- ---- ---- ---- .20 +.10 .10 1260 ---- ---- ---- ---- .20 +.10 .10 1 1265 ---- ---- ---- ---- .20 +.10 .10 1270 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 .00 .20 85 1280 ---- ---- ---- ---- .20 .00 .20 3 1285 ---- ---- ---- ---- .20 .00 .20 1290 ---- ---- ---- ---- .20 .00 .20 1295 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 333 1305 ---- ---- ---- ---- .30 +.10 .20 1 1310 ---- ---- ---- ---- .30 +.10 .20 1315 ---- ---- ---- ---- .30 +.10 .20 1320 ---- ---- ---- ---- .30 +.10 .20 1325 ---- ---- ---- ---- .30 +.10 .20 1667 1330 ---- ---- ---- ---- .30 +.10 .20 1 1335 ---- ---- ---- ---- .30 +.10 .20 1340 ---- ---- ---- ---- .30 +.10 .20 1345 ---- ---- ---- ---- .30 +.10 .20 1350 ---- ---- ---- ---- .30 .00 .30 2020 1355 ---- ---- ---- ---- .30 .00 .30 1360 ---- ---- ---- ---- .30 .00 .30 1365 ---- ---- ---- ---- .30 .00 .30 1370 ---- ---- ---- ---- .40 +.10 .30 1375 ---- ---- ---- ---- .40 +.10 .30 733 1380 ---- ---- ---- ---- .40 +.10 .30 1 1385 ---- ---- ---- ---- .40 +.10 .30 1390 ---- ---- ---- ---- .40 +.10 .30 1395 ---- ---- ---- ---- .40 +.10 .30 1400 ---- ---- ---- ---- .40 .00 .40 746 1405 ---- ---- ---- ---- .40 .00 .40 1410 ---- ---- ---- ---- .40 .00 .40 1415 ---- ---- ---- ---- .50 +.10 .40 1420 ---- ---- ---- ---- .50 +.10 .40 1425 ---- ---- ---- ---- .50 +.10 .40 1430 ---- ---- ---- ---- .50 +.10 .40 1435 ---- ---- ---- ---- .50 +.10 .40 1440 ---- ---- ---- ---- .50 .00 .50 501 1445 ---- ---- ---- ---- .50 .00 .50 1450 ---- ---- ---- ---- .50 .00 .50 1753 1455 ---- ---- ---- ---- .60 +.10 .50 38 1460 ---- ---- ---- ---- .60 +.10 .50 1465 ---- ---- ---- ---- .60 +.10 .50 82 1470 ---- ---- ---- ---- .60 .00 .60 4 1475 ---- ---- ---- ---- .60 .00 .60 28 1480 ---- ---- ---- ---- .60 .00 .60 1485 ---- ---- ---- ---- .70 +.10 .60 1490 ---- ---- ---- ---- .70 +.10 .60 14 1495 ---- ---- ---- ---- .70 .00 .70 1500 ---- ---- ---- ---- .70 .00 .70 5 1579 1505 ---- ---- ---- ---- .70 .00 .70 1510 ---- .80B ---- .80B .80 +.10 .70 25 1515 ---- ---- ---- ---- .80 .00 .80 40 1520 ---- ---- ---- ---- .80 .00 .80 1525 ---- .90B ---- .90B .80 .00 .80 118 1530 ---- ---- ---- ---- .90 .00 .90 1535 ---- 1.00B ---- 1.00B .90 .00 .90 1 1540 ---- 1.00B ---- 1.00B .90 .00 .90 3 1545 ---- 1.10B ---- 1.10B 1.00 .00 1.00 1550 ---- 1.10B ---- 1.10B 1.00 .00 1.00 4056 1555 ---- 1.20B ---- 1.20B 1.00 -.10 1.10 1560 ---- 1.20B ---- 1.20B 1.10 .00 1.10 1565 ---- 1.30B ---- 1.30B 1.10 -.10 1.20 1570 ---- 1.40B ---- 1.40B 1.20 .00 1.20 3 1575 ---- 1.40B ---- 1.40B 1.20 -.10 1.30 511 1580 ---- 1.50B ---- 1.50B 1.30 .00 1.30 33 1585 ---- 1.60B ---- 1.60B 1.30 -.10 1.40 40 1590 ---- 1.70B ---- 1.70B 1.40 .00 1.40 5 1595 ---- 1.80B ---- 1.80B 1.50 .00 1.50 1600 1.60 1.90B 1.60 1.60 1.50 -.10 1 1.60 1 1541 1605 ---- 1.90B ---- 1.90B 1.60 -.10 1.70 1610 ---- 2.00B ---- 2.00B 1.70 .00 1.70 1615 ---- 2.10B ---- 2.10B 1.80 .00 1.80 4 1620 ---- 2.20B ---- 2.20B 1.90 .00 1.90 1625 ---- 2.40B ---- 2.40B 2.00 .00 2.00 211 1630 ---- 2.50B ---- 2.50B 2.10 .00 2.10 51 1635 ---- 2.60B ---- 2.60B 2.20 .00 2.20 1640 ---- 2.70B ---- 2.70B 2.30 .00 2.30 1 1645 ---- 2.90B ---- 2.90B 2.40 .00 2.40 1650 ---- 3.10B ---- 3.10B 2.50 .00 2.50 542 1655 ---- 3.20B ---- 3.20B 2.60 -.10 2.70 1 1660 ---- 3.40B ---- 3.40B 2.80 .00 2.80 106 1665 ---- 3.50B ---- 3.50B 2.90 .00 2.90 1670 ---- 3.70B ---- 3.70B 3.00 -.10 3.10 49 1675 3.70 3.90B 3.30A 3.90B 3.20 .00 5 3.20 96 1680 ---- 4.10B ---- 4.10B 3.40 .00 3.40 5 1685 ---- 4.30B ---- 4.30B 3.50 .00 3.50 1690 ---- 4.50B ---- 4.50B 3.70 .00 3.70 1695 ---- 4.70B ---- 4.70B 3.90 .00 3.90 2 1700 4.70 5.10B 4.10A 5.10B 4.10 .00 5 4.10 1 5924 1705 ---- 5.20B ---- 5.20B 4.30 .00 4.30 4 1710 ---- 5.50B ---- 5.50B 4.50 .00 4.50 325 1715 ---- 5.80B ---- 5.80B 4.70 .00 4.70 2 1720 ---- 6.10B ---- 6.10B 4.90 .00 4.90 3 1725 ---- 6.60B ---- 6.60B 5.20 .00 5.20 282 1730 ---- 6.80B ---- 6.80B 5.40 .00 5.40 8 1735 ---- 7.10B ---- 7.10B 5.70 .00 5.70 9 1740 ---- 7.60B ---- 7.60B 6.00 .00 6.00 1001 1745 ---- 7.90B ---- 7.90B 6.30 .00 6.30 1 1750 ---- 8.50B ---- 8.50B 6.60 .00 6.60 1531 1755 ---- 8.80B ---- 8.80B 6.90 .00 6.90 15 1760 ---- 9.40B ---- 9.40B 7.30 .00 7.30 17 1765 ---- 9.90B ---- 9.90B 7.70 .00 7.70 170 1770 ---- 10.40B ---- 10.40B 8.10 .00 8.10 46 1775 ---- 10.90B ---- 10.90B 8.50 .00 8.50 1025 1780 ---- 11.30B ---- 11.30B 8.90 .00 1 8.90 1 10 1785 ---- 12.10B ---- 12.10B 9.40 .00 9.40 1 1790 ---- 12.70B ---- 12.70B 9.80 -.10 9.90 3 1795 ---- 13.40B ---- 13.40B 10.30 -.10 10.40 28 1800 13.50 14.10B 10.90A 10.90A 10.90 .00 29 10.90 13 3282 1805 ---- 14.80B ---- 14.80B 11.40 -.10 11.50 11 1810 ---- 15.60B 12.00A 15.60B 12.00 -.10 12.10 3 1815 ---- 16.40B ---- 16.40B 12.60 -.10 12.70 34 1820 ---- 17.30B 13.30A 17.30B 13.30 -.10 13.40 91 1825 18.30 18.30 13.90A 14.00 14.00 .00 62 14.00 1291 1830 15.60 19.10B 14.60A 14.60A 14.70 -.10 12 14.80 5 26 1835 ---- 20.10B 15.40A 20.10B 15.50 .00 15.50 31 1840 ---- 21.10B 16.20A 21.10B 16.20 -.10 16.30 2 103 1845 ---- 22.20B 17.00A 22.20B 17.10 -.10 17.20 12 1850 22.40 23.30B 17.80A 17.80A 17.90 -.20 41 18.10 817 1855 18.50 24.50B 18.50 18.80B 18.90 -.10 1 19.00 2 1860 ---- 25.80B 19.70A 25.80B 19.80 -.20 20.00 75 1865 ---- 27.10B 20.70A 27.10B 20.80 -.20 21.00 76 1870 ---- 28.40B 21.70A 28.40B 21.90 -.10 22.00 222 1875 ---- 29.80B 22.80A 29.80B 22.90 -.20 4 23.10 1043 1880 ---- 31.20B 23.90A 31.20B 24.10 -.20 24.30 170 1885 ---- 32.80B 25.10A 32.80B 25.30 -.20 25.50 19 1890 32.50 34.30B 26.30A 34.30B 26.50 -.30 2 26.80 58 1895 ---- 36.00B 27.60A 36.00B 27.80 -.30 28.10 11 1900 34.30 37.70B 28.90A 29.10 29.10 -.40 23 29.50 21 5390 1905 ---- 39.40B 30.30A 39.40B 30.50 -.40 30.90 302 1910 ---- 41.30B 31.80A 41.30B 32.00 -.40 32.40 50 1915 ---- 43.10B 33.30A 43.10B 33.50 -.40 33.90 8 1920 ---- 45.10B 34.80A 45.10B 35.10 -.40 35.50 5 1925 ---- 47.10B 36.40A 47.10B 36.70 -.50 33 37.20 2 664 1930 ---- 49.20B 38.10A 49.20B 38.40 -.50 38.90 301 1935 ---- 51.30B 39.80A 51.30B 40.10 -.60 1 40.70 105 1940 ---- 53.50B 41.60A 53.50B 41.90 -.70 1 42.60 85 1945 ---- 55.80B 43.50A 55.80B 43.80 -.70 44.50 289 1950 45.50 58.10B 45.40A 45.90B 45.70 -.80 20 46.50 1004 1955 ---- 60.50B 47.40A 60.50B 47.70 -.80 48.50 23 1960 ---- 62.90B 49.40A 62.90B 49.80 -.80 33 50.60 2 232 1965 ---- 65.50B 51.50A 65.50B 51.90 -.90 52.80 129 1970 ---- 68.00B 53.70A 68.00B 54.10 -1.00 55.10 33 412 1975 ---- 70.70B 55.90A 70.70B 56.30 -1.00 33 57.30 275 329 1980 ---- 73.40B 58.20A 73.40B 58.70 -1.00 59.70 2 30 1985 ---- 76.10B 60.60A 76.10B 61.00 -1.10 62.10 1 93 1990 ---- 78.90B 62.90A 78.90B 63.50 -1.10 64.60 65 1995 ---- 81.80B 65.50A 81.80B 65.90 -1.30 67.20 44 2000 82.00 84.80B 67.90A 67.90A 68.50 -1.30 9 69.80 25 1282 2005 ---- 87.80B 70.60A 87.80B 71.10 -1.30 72.40 215 2010 ---- 90.80B 73.30A 90.80B 73.80 -1.40 20 75.20 28 2015 ---- 93.90B 76.00A 93.90B 76.50 -1.40 77.90 644 2020 ---- 97.10B 78.80A 97.10B 79.30 -1.50 80.80 57 2025 ---- 100.30B 81.70A 100.30B 82.10 -1.60 1 83.70 398 2030 ---- 103.60B 84.60A 103.60B 85.10 -1.50 86.60 3 395 2035 ---- 106.90B 87.60A 106.90B 88.10 -1.50 89.60 165 2040 ---- 110.30B 90.60A 110.30B 91.10 -1.60 92.70 96 2045 ---- 113.70B 93.60A 113.70B 94.10 -1.70 95.80 12 2050 97.60 117.20B 96.80A 100.70B 97.20 -1.80 4 99.00 5 305 2055 ---- 120.70B 99.90A 120.70B 100.40 -1.80 102.20 22 2060 106.70 124.20B 103.20A 103.20A 103.70 -1.70 5 105.40 67 2065 ---- 127.80B 106.40A 127.80B 107.00 -1.70 108.70 3 2070 ---- 131.50B 109.70A 131.50B 110.30 -1.80 112.10 3 61 2075 ---- 135.20B 113.10A 135.20B 113.70 -1.80 115.50 245 2080 ---- 138.90B 116.50A 138.90B 117.10 -1.90 119.00 34 2085 ---- 142.70B 120.20A 142.70B 120.60 -1.90 122.50 43 2090 ---- 146.50B 123.70A 146.50B 124.10 -1.90 126.00 78 2095 ---- 150.40B 127.20A 150.30B 127.70 -1.90 129.60 45 2100 ---- 154.30B 130.70A 154.20B 131.30 -1.90 133.20 568 2105 ---- 158.20B 134.40A 158.10B 134.90 -2.00 136.90 1 2110 ---- 162.20B 138.10A 162.20B 138.70 -1.90 140.60 84 2115 ---- 166.20B 141.80A 166.20B 142.40 -1.90 144.30 5 2120 ---- 170.20B 145.60A 170.00B 146.10 -2.00 148.10 23 2125 ---- 174.30B 149.40A 174.30B 149.90 -2.00 151.90 2130 ---- 178.40B 153.20A 178.40B 153.80 -2.00 155.80 26 2135 ---- 182.50B 157.10A 182.50B 157.70 -2.00 159.70 5 2140 184.20 186.60B 160.90A 160.90A 161.60 -2.00 2 163.60 11 2145 ---- 190.80B 164.90A 190.70B 165.50 -2.00 167.50 3 2150 186.00 195.00B 168.80A 168.80A 169.60 -1.90 3 171.50 1 19 2155 ---- 199.20B 172.90A 199.10B 173.50 -2.10 175.60 2160 194.30 203.40B 176.80A 176.80A 177.60 -2.00 4 179.60 4 2165 ---- 207.70B 181.00A 207.60B 181.70 -2.00 183.70 2170 ---- 212.00B 185.10A 211.90B 185.80 -2.00 187.80 2 1 2175 ---- 216.30B 189.20A 216.30B 189.90 -2.00 191.90 2180 ---- 220.70B 193.30A 220.60B 194.10 -2.00 196.10 3 2185 ---- 225.00B 197.40A 224.90B 198.30 -2.00 200.30 2190 ---- 229.40B 201.70A 229.30B 202.40 -2.10 204.50 1 2195 ---- 233.80B 205.90A 233.70B 206.70 -2.00 208.70 2200 ---- 238.30B 210.10A 238.20B 210.90 -2.10 213.00 67 2205 ---- 242.70B 214.40A 242.60B 215.30 -1.90 217.20 2210 ---- 247.20B 218.60A 247.10B 219.50 -2.10 221.60 2215 ---- 251.70B 223.00A 251.50B 223.80 -2.10 225.90 2220 ---- 256.20B 227.40A 256.00B 228.20 -2.00 230.20 2225 ---- 260.70B 231.60A 260.60B 232.60 -2.00 234.60 2230 ---- 265.20B 236.00A 265.10B 237.00 -2.00 239.00 2235 ---- 269.80B 240.40A 269.60B 241.40 -2.00 243.40 2240 ---- 274.30B 244.90A 274.20B 245.80 -2.00 247.80 2245 ---- 278.90B 249.30A 278.80B 250.20 -2.00 252.20 2250 ---- 283.50B 253.70A 283.30B 254.70 -2.00 256.70 1 2255 ---- 288.10B 258.30A 288.00B 259.20 -2.00 261.20 2260 ---- 292.70B 262.70A 292.60B 263.70 -2.00 265.70 2265 ---- 297.30B 267.20A 297.20B 268.20 -2.00 270.20 2270 ---- 302.00B 271.80A 301.80B 272.70 -2.00 274.70 2275 ---- 306.60B 276.20A 306.50B 277.20 -2.00 279.20 2280 ---- 311.30B 280.70A 311.10B 281.80 -2.00 283.80 2285 ---- 315.90B 285.30A 315.80B 286.40 -1.90 288.30 2290 ---- 320.60B 290.00A 320.50B 290.90 -2.00 292.90 2295 ---- 325.30B 294.40A 325.20B 295.50 -2.00 297.50 2300 ---- 330.00B 299.00A 329.90B 300.10 -2.00 302.10 50 2305 ---- 333.90B 303.70A 333.90B 304.70 -2.00 306.70 2310 ---- 337.80B 308.30A 337.10B 309.40 -1.90 311.30 2315 ---- 342.50B 312.90A 341.90B 314.00 -2.00 316.00 2320 ---- 347.20B 317.60A 346.50B 318.60 -2.00 320.60 2325 ---- 353.70B 322.20A 353.50B 323.30 -2.00 325.30 4 2330 ---- 356.70B 326.90A 355.90B 327.90 -2.10 330.00 2335 ---- 361.40B 331.50A 360.60B 332.60 -2.00 334.60 2340 ---- 366.20B 336.20A 365.40B 337.40 -1.90 339.30 2345 ---- 371.00B 340.90A 370.20B 342.10 -1.90 344.00 2350 ---- 377.50B 345.60A 377.40B 346.70 -2.00 348.70 2 2360 ---- 385.30B 357.00A 384.50B 356.20 -2.00 358.20 2370 ---- 395.00B 366.50A 394.20B 365.70 -2.00 367.70 1 2375 ---- 401.60B 369.40A 401.40B 370.40 -2.00 372.40 39 2380 ---- 404.60B 376.00A 403.80B 375.10 -2.10 377.20 2390 ---- 414.20B 385.60A 413.40B 384.70 -2.00 386.70 2400 ---- 425.80B 393.30A 425.70B 394.30 -2.00 396.30 26 2410 ---- 433.70B 404.70A 432.90B 403.90 -2.00 405.90 2420 ---- 443.40B 414.40A 442.60B 413.50 -2.00 415.50 2 2425 ---- 450.20B 417.30A 450.00B 418.40 -1.90 420.30 6 2430 ---- 453.10B 424.00A 452.40B 423.20 -2.00 425.20 2 2440 ---- 462.90B 433.70A 462.10B 432.90 -2.00 434.90 8 2450 ---- 474.60B 441.50A 474.40B 442.50 -2.10 444.60 76 2475 ---- 499.20B 465.80A 499.10B 466.90 -2.00 468.90 4 2490 ---- 512.10B 482.50A 511.30B 481.50 -2.10 483.60 2500 ---- 523.90B 490.20A 523.80B 491.40 -2.00 1 493.40 103 2525 ---- 548.70B 514.80A 548.50B 516.00 -2.00 518.00 2550 ---- 573.60B 539.40A 573.40B 540.70 -2.00 542.70 27 2575 ---- 598.60B 564.20A 598.40B 565.60 -2.00 567.60 2600 ---- 621.30B 588.90A 621.30B 590.50 -2.00 592.50 2625 ---- 646.30B 613.90A 645.60B 615.50 -2.00 617.50 2650 ---- 671.20B 640.50A 671.20B 640.50 -2.00 35 642.50 2700 ---- 721.30B 690.50A 721.20B 690.50 -2.00 692.50 2750 ---- 771.20B 740.60A 771.20B 740.50 -2.00 742.50 2800 ---- 821.10B 790.60A 821.10B 790.50 -2.00 792.50 2900 ---- 921.10B 890.70A 921.10B 890.50 -2.00 892.50 3000 ---- 1021.00B 990.70A 1021.00B 990.50 -2.00 992.50 3100 ---- 1120.90B 1090.70A 1120.90B 1090.50 -2.00 1092.50 3200 ---- 1220.80B 1190.60A 1220.80B 1190.50 -2.00 1192.50 3400 ---- 1420.80B 1391.00A 1420.10B 1390.50 -2.00 1392.50 3600 ---- 1620.60B 1590.70A 1619.90B 1590.50 -2.00 1592.50 3800 ---- 1820.50B 1790.60A 1819.80B 1790.50 -2.00 1792.50 4000 ---- 2020.30B 1990.90A 2019.60B 1990.50 -2.00 1992.50 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 27 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 25 1325 ---- ---- ---- ---- .30 +.10 .20 1350 ---- ---- ---- ---- .30 .00 .30 145 1375 ---- ---- ---- ---- .40 .00 .40 50 1400 ---- ---- ---- ---- .50 +.10 .40 4200 1425 ---- ---- ---- ---- .60 +.10 .50 3 1430 ---- ---- ---- ---- .60 +.10 .50 1440 ---- ---- ---- ---- .60 .00 .60 1 1450 ---- ---- ---- ---- .70 +.10 .60 2 1460 ---- ---- ---- ---- .70 .00 .70 1 1470 ---- ---- ---- ---- .80 .00 .80 1475 ---- ---- ---- ---- .80 .00 .80 1480 ---- ---- ---- ---- .90 +.10 .80 1490 ---- ---- ---- ---- .90 .00 .90 1500 ---- 1.00B ---- 1.00B 1.00 +.10 .90 2 1510 ---- ---- ---- ---- 1.10 +.10 1.00 1 1520 ---- ---- ---- ---- 1.20 +.10 1.10 1525 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1530 ---- ---- ---- ---- 1.20 .00 1.20 6 6 1535 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1540 ---- 1.40B ---- 1.40B 1.30 .00 1.30 1545 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1550 ---- 1.50B ---- 1.50B 1.40 .00 1.40 1555 ---- 1.60B ---- 1.60B 1.50 +.10 1.40 1560 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1565 ---- 1.70B ---- 1.70B 1.60 .00 1.60 1570 ---- 1.80B ---- 1.80B 1.70 +.10 1.60 10 1575 ---- 1.90B ---- 1.90B 1.70 .00 1.70 1 1580 ---- 2.00B ---- 2.00B 1.80 .00 1.80 1585 ---- 2.10B ---- 2.10B 1.90 +.10 1.80 1590 ---- 2.20B ---- 2.20B 2.00 +.10 1.90 1 1595 ---- 2.30B ---- 2.30B 2.00 .00 2.00 1600 ---- 2.40B ---- 2.40B 2.10 .00 2.10 1 1605 ---- 2.50B ---- 2.50B 2.20 .00 2.20 1610 ---- 2.60B ---- 2.60B 2.30 +.10 2.20 1615 ---- 2.70B ---- 2.70B 2.40 +.10 2.30 1620 ---- 2.80B ---- 2.80B 2.50 +.10 2.40 534 1625 ---- 3.00B ---- 3.00B 2.60 .00 2.60 35 1630 ---- 3.10B ---- 3.10B 2.70 .00 2.70 1635 ---- 3.30B ---- 3.30B 2.80 .00 2.80 1640 ---- 3.40B ---- 3.40B 3.00 +.10 2.90 1645 ---- 3.60B ---- 3.60B 3.10 +.10 3.00 1650 ---- 3.80B ---- 3.80B 3.20 .00 3.20 97 1655 ---- 3.90B ---- 3.90B 3.40 +.10 3.30 1660 ---- 4.10B ---- 4.10B 3.50 .00 3.50 1665 ---- 4.30B ---- 4.30B 3.70 +.10 3.60 1670 ---- 4.50B ---- 4.50B 3.80 .00 3.80 1675 ---- 4.80B ---- 4.80B 4.00 .00 4.00 37 1680 ---- 5.00B ---- 4.90B 4.20 +.10 4.10 1685 ---- 5.20B ---- 5.20B 4.40 +.10 4.30 1690 ---- 5.40B ---- 5.40B 4.60 +.10 4.50 1695 ---- 5.70B ---- 5.70B 4.80 .00 4.80 1 1700 6.00 6.10B 5.20A 6.10B 5.00 .00 5 5.00 71 1705 ---- 6.30B ---- 6.30B 5.30 +.10 5.20 1710 ---- 6.50B ---- 6.50B 5.50 +.10 5.40 1715 ---- 6.90B ---- 6.90B 5.80 +.10 5.70 1 1720 ---- 7.20B ---- 7.20B 6.00 .00 6.00 1725 7.60 7.70B 6.50A 7.70B 6.30 .00 5 6.30 76 1730 ---- 7.90B ---- 7.90B 6.60 +.10 2 6.50 4 1735 ---- 8.30B ---- 8.20B 6.90 +.10 5 6.80 1740 ---- 8.70B ---- 8.60B 7.20 .00 7.20 1745 ---- 9.10B ---- 9.10B 7.60 +.10 7.50 1750 ---- 9.80B ---- 9.80B 7.90 +.10 7.80 117 1755 ---- 10.00B ---- 9.90B 8.30 +.10 8.20 67 1760 ---- 10.50B ---- 10.40B 8.60 .00 8.60 21 1765 ---- 11.00B ---- 10.90B 9.10 +.10 9.00 1770 ---- 11.80B ---- 11.80B 9.50 +.10 9.40 12 1775 9.90 12.30B 9.90 9.90 9.90 .00 50 9.90 42 1780 ---- 12.60B ---- 12.60B 10.40 +.10 10.30 1 1785 ---- 13.20B ---- 13.20B 10.80 .00 10.80 11 1790 ---- 13.90B ---- 13.80B 11.40 +.10 11.30 5 1795 ---- 14.50B ---- 14.50B 11.90 +.10 11.80 3 1800 12.50 15.60B 12.50 12.50 12.40 .00 11 12.40 55 1805 ---- 16.00B ---- 16.00B 13.00 .00 13.00 1 1810 ---- 16.80B ---- 16.80B 13.60 .00 13.60 2 1815 ---- 17.60B ---- 17.60B 14.20 .00 14.20 1820 ---- 18.40B ---- 18.40B 14.90 .00 14.90 3 1825 ---- 19.60B ---- 19.60B 15.60 +.10 15.50 250 1830 ---- 20.20B ---- 20.20B 16.30 .00 16.30 40 1835 ---- 21.10B ---- 21.10B 17.10 +.10 17.00 1 1840 ---- 22.10B ---- 22.10B 17.90 +.10 17.80 22 1845 ---- 23.20B 18.60A 23.20B 18.70 .00 18.70 1850 ---- 24.60B ---- 24.60B 19.60 +.10 1 19.50 200 387 1855 ---- 25.40B ---- 25.40B 20.50 +.10 20.40 1860 ---- 26.60B 21.30A 26.60B 21.40 .00 21.40 1865 ---- 28.10B 22.30A 28.10B 22.40 .00 22.40 8 1870 ---- 29.20B 23.30A 29.10B 23.40 .00 23.40 10 1875 ---- 30.70B 24.30A 30.70B 24.50 .00 24.50 210 222 1880 ---- 31.90B 25.40A 31.80B 25.60 .00 25.60 1885 ---- 33.40B 26.50A 33.30B 26.70 -.10 26.80 1890 ---- 34.90B 27.70A 34.80B 27.90 -.10 2 28.00 1 5 1895 ---- 36.40B 28.90A 36.30B 29.10 -.10 29.20 5 1900 ---- 38.10B 30.20A 38.10B 30.40 -.20 30.60 161 1905 ---- 39.70B 31.50A 39.60B 31.80 -.10 31.90 1910 ---- 41.40B 32.90A 41.30B 33.10 -.20 33.30 1 1915 ---- 43.00B 34.30A 43.00B 34.60 -.20 34.80 1920 ---- 44.80B 35.80A 44.80B 36.10 -.30 36.40 1 1925 ---- 46.90B 37.30A 46.90B 37.60 -.40 38.00 195 1930 ---- 48.60B 38.90A 48.60B 39.20 -.40 39.60 1935 ---- 50.60B 40.50A 50.60B 40.80 -.50 41.30 2 5 1940 ---- 52.60B 42.20A 52.60B 42.50 -.50 43.00 1945 ---- 54.70B 44.00A 54.70B 44.30 -.50 44.80 1 1950 ---- 57.10B 45.80A 57.10B 46.10 -.60 46.70 260 1955 ---- 59.10B 47.60A 59.10B 47.90 -.70 48.60 1960 ---- 61.40B 49.50A 61.40B 49.80 -.80 50.60 1965 ---- 63.60B 51.60A 63.50B 51.80 -.80 52.60 16 1970 ---- 65.90B 53.60A 65.90B 53.80 -.80 54.60 1975 ---- 68.80B 55.70A 68.80B 55.90 -.90 56.80 265 1980 ---- 70.90B 57.80A 70.90B 58.10 -.90 59.00 5 1985 ---- 73.40B 60.00A 73.40B 60.30 -.90 61.20 1 1990 ---- 76.10B 62.30A 76.10B 62.50 -1.00 63.50 1995 67.60 78.70B 64.60A 64.60A 64.80 -1.10 1 65.90 1 2000 ---- 81.80B 66.80A 81.80B 67.20 -1.10 32 68.30 288 472 2005 ---- 84.30B 69.30A 84.20B 69.60 -1.10 70.70 1 2010 ---- 87.10B 71.80A 87.00B 72.10 -1.20 73.30 49 2015 ---- 90.00B 74.30A 89.90B 74.60 -1.20 75.80 77 2020 ---- 92.90B 76.90A 92.90B 77.20 -1.30 78.50 8 2025 ---- 96.30B 79.50A 96.30B 79.90 -1.30 81.20 78 2030 ---- 99.00B 82.30A 98.90B 82.60 -1.30 83.90 4 2035 ---- 102.10B 85.00A 102.00B 85.30 -1.40 86.70 34 2040 ---- 105.30B 87.80A 105.10B 88.10 -1.40 89.50 2 2045 ---- 108.50B 90.60A 108.30B 91.00 -1.40 92.40 2050 94.00 112.00B 93.40A 93.40A 93.90 -1.50 6 95.40 148 2055 ---- 115.00B 96.50A 114.90B 96.90 -1.50 98.40 2060 ---- 118.30B 99.60A 118.20B 99.90 -1.50 101.40 30 2065 ---- 121.70B 102.60A 121.60B 103.00 -1.50 104.50 2070 ---- 125.50B 105.70A 125.50B 106.10 -1.60 107.70 10 2075 125.60 128.90B 108.80A 108.80A 109.30 -1.60 9 110.90 15 2080 ---- 132.10B 112.10A 132.00B 112.50 -1.60 114.10 2 2085 ---- 135.70B 115.30A 135.60B 115.80 -1.60 117.40 10 2090 ---- 139.30B 118.60A 139.20B 119.10 -1.60 120.70 2095 ---- 142.90B 121.90A 142.80B 122.40 -1.70 124.10 2100 143.70 146.60B 125.30A 126.50B 125.80 -1.70 2 127.50 48 2105 ---- 150.30B 128.70A 150.20B 129.30 -1.70 131.00 2110 ---- 154.10B 132.10A 153.90B 132.70 -1.80 134.50 2115 ---- 157.80B 135.60A 157.70B 136.30 -1.70 138.00 30 2120 ---- 161.70B 139.20A 161.50B 139.80 -1.80 141.60 2 2125 ---- 165.50B 142.70A 165.30B 143.40 -1.80 145.20 17 2130 ---- 169.40B 146.30A 169.20B 147.00 -1.80 148.80 2135 ---- 173.30B 150.00A 173.10B 150.70 -1.80 152.50 2140 ---- 177.20B 153.70A 177.10B 154.40 -1.80 156.20 2145 ---- 181.20B 157.40A 181.00B 158.10 -1.90 160.00 2150 ---- 185.20B 161.10A 185.00B 161.90 -1.80 163.70 4 2155 ---- 189.20B 164.90A 189.00B 165.70 -1.90 167.60 2160 ---- 193.30B 168.70A 193.10B 169.50 -1.90 171.40 2165 ---- 197.40B 172.60A 197.20B 173.40 -1.90 175.30 2170 ---- 201.50B 176.50A 201.30B 177.30 -1.90 179.20 2175 ---- 205.60B 180.40A 205.40B 181.20 -1.90 183.10 2 2180 ---- 209.80B 184.30A 209.60B 185.20 -1.90 187.10 2185 ---- 213.90B 188.30A 213.70B 189.20 -1.90 191.10 2190 ---- 218.10B 192.30A 217.90B 193.20 -1.90 195.10 2195 ---- 222.40B 196.30A 222.20B 197.20 -1.90 199.10 2200 ---- 226.60B 200.30A 226.40B 201.30 -1.90 203.20 1 2205 ---- 230.90B 204.40A 230.70B 205.30 -2.00 207.30 2210 ---- 235.20B 208.50A 235.00B 209.40 -2.00 211.40 2215 ---- 239.50B 212.60A 239.30B 213.60 -2.00 215.60 2220 ---- 243.80B 216.80A 243.60B 217.70 -2.00 219.70 2225 ---- 248.20B 221.00A 248.00B 221.90 -2.00 223.90 1 2230 ---- 252.60B 225.20A 252.30B 226.10 -2.00 228.10 2235 ---- 256.90B 229.40A 256.70B 230.30 -2.10 232.40 2240 ---- 261.40B 233.60A 261.10B 234.60 -2.00 236.60 2245 ---- 265.80B 237.90A 265.60B 238.90 -2.00 240.90 2250 ---- 270.20B 242.10A 270.00B 243.10 -2.10 245.20 2255 ---- 274.70B 246.40A 274.50B 247.40 -2.10 249.50 2260 ---- 279.10B 250.80A 278.90B 251.80 -2.00 253.80 2265 ---- 283.60B 255.10A 283.40B 256.10 -2.10 258.20 2270 ---- 288.10B 259.50A 287.90B 260.50 -2.00 262.50 2275 ---- 292.60B 263.80A 292.40B 264.80 -2.10 266.90 2280 ---- 297.20B 268.20A 296.90B 269.20 -2.10 271.30 2285 ---- 301.70B 272.60A 301.50B 273.60 -2.10 275.70 2290 ---- 306.30B 277.00A 306.00B 278.10 -2.10 280.20 2295 ---- 310.80B 281.50A 310.60B 282.50 -2.10 284.60 2300 ---- 315.40B 285.90A 315.20B 287.00 -2.10 289.10 1 2305 ---- 320.00B 290.40A 319.80B 291.40 -2.20 293.60 2310 ---- 324.60B 294.90A 324.40B 295.90 -2.10 298.00 2315 ---- 329.20B 299.40A 329.00B 300.40 -2.10 302.50 2320 ---- 333.90B 303.90A 333.60B 304.90 -2.20 307.10 2325 ---- 338.50B 308.40A 338.30B 309.50 -2.10 311.60 2330 ---- 343.10B 313.00A 342.90B 314.00 -2.10 316.10 2340 ---- 352.50B 322.10A 352.20B 323.10 -2.20 325.30 2350 ---- 361.80B 331.20A 361.60B 332.30 -2.10 334.40 1 2360 ---- 371.20B 340.40A 371.00B 341.50 -2.10 343.60 2370 ---- 379.10B 349.70A 379.10B 350.70 -2.20 352.90 2375 ---- 385.40B 354.30A 385.20B 355.40 -2.10 357.50 2380 ---- 388.20B 359.00A 387.40B 360.00 -2.20 362.20 2390 ---- 397.60B 368.30A 396.90B 369.40 -2.10 371.50 2400 ---- 409.20B 377.70A 409.00B 378.70 -2.20 380.90 1 2410 ---- 416.70B 387.10A 415.90B 388.10 -2.20 390.30 2420 ---- 426.20B 399.00A 425.50B 397.60 -2.10 399.70 2425 ---- 433.10B 401.20A 432.80B 402.30 -2.10 404.40 2430 ---- 435.80B 408.40A 435.10B 407.00 -2.20 409.20 2450 ---- 457.20B 425.00A 456.90B 426.10 -2.10 428.20 15 2475 ---- 481.50B 448.90A 481.20B 450.00 -2.10 452.10 2500 ---- 505.80B 473.00A 505.50B 474.10 -2.10 476.20 33 2525 ---- 530.30B 497.20A 530.00B 498.30 -2.20 500.50 1 2550 ---- 554.90B 521.50A 554.60B 522.70 -2.20 524.90 6 2575 ---- 579.60B 546.00A 579.40B 547.20 -2.20 549.40 2600 ---- 604.40B 570.60A 604.20B 571.90 -2.10 574.00 3 2625 ---- 629.20B 595.20A 629.00B 596.60 -2.10 598.70 2700 ---- 701.60B 669.70A 701.60B 671.30 -2.20 673.50 3000 ---- 1001.30B 972.00A 1001.30B 971.30 -2.20 973.50 1 3500 ---- 1500.90B 1472.00A 1500.20B 1471.30 -2.20 1473.50 4000 ---- 2000.50B 1971.90A 1999.80B 1971.30 -2.20 1973.50 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .30 +.20 .10 2 1275 ---- ---- ---- ---- .30 +.10 .20 37 1300 ---- ---- ---- ---- .40 +.20 .20 1325 ---- ---- ---- ---- .40 +.10 .30 1 1350 ---- .40B ---- .40B .50 +.20 .30 50 1375 ---- .50B ---- .50B .60 +.20 .40 1400 ---- .60B ---- .60B .70 +.20 .50 1425 ---- ---- ---- ---- .80 +.10 .70 1430 ---- ---- ---- ---- .80 +.10 .70 1440 ---- .80B ---- .80B .90 +.20 .70 1450 ---- .90B ---- .90B .90 +.10 .80 3 1460 ---- ---- ---- ---- 1.00 +.10 .90 1 1470 ---- ---- ---- ---- 1.00 .00 1.00 1475 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 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 .00 1.50 1525 ---- 1.70B ---- 1.70B 1.60 .00 1.60 1530 ---- 1.70B ---- 1.70B 1.60 .00 1.60 1535 ---- 1.80B ---- 1.80B 1.70 .00 1.70 1540 ---- 1.90B ---- 1.90B 1.70 -.10 1.80 2 1545 ---- 2.00B ---- 2.00B 1.80 .00 1.80 45 1550 ---- 2.10B ---- 2.10B 1.90 .00 1.90 56 1555 ---- 2.20B ---- 2.20B 2.00 .00 2.00 1560 ---- 2.30B ---- 2.30B 2.10 .00 2.10 5 1565 ---- 2.40B ---- 2.40B 2.10 -.10 2.20 1570 ---- 2.50B ---- 2.50B 2.20 -.10 2.30 1575 ---- 2.70B ---- 2.70B 2.30 .00 2.30 20 1580 ---- 2.70B ---- 2.70B 2.40 .00 2.40 1585 ---- 2.80B ---- 2.80B 2.50 -.10 2.60 1590 ---- 3.00B ---- 3.00B 2.60 -.10 2.70 1595 ---- 3.10B ---- 3.10B 2.80 .00 2.80 1600 ---- 3.30B ---- 3.30B 2.90 .00 2.90 307 1605 ---- 3.40B ---- 3.40B 3.00 .00 3.00 1610 ---- 3.60B ---- 3.60B 3.10 .00 3.10 84 1615 ---- 3.70B ---- 3.70B 3.30 .00 3.30 1620 ---- 3.90B ---- 3.90B 3.40 .00 3.40 1625 ---- 4.20B ---- 4.20B 3.60 +.10 3.50 35 1630 ---- 4.20B ---- 4.20B 3.70 .00 3.70 1635 ---- 4.40B ---- 4.40B 3.90 .00 3.90 1640 ---- 4.60B ---- 4.60B 4.00 .00 4.00 1645 ---- 4.80B ---- 4.80B 4.20 .00 4.20 1650 ---- 5.20B ---- 5.20B 4.40 .00 4.40 514 1655 ---- 5.20B ---- 5.20B 4.60 .00 4.60 1660 ---- 5.50B ---- 5.50B 4.80 +.10 4.70 1665 ---- 5.70B ---- 5.70B 5.00 +.10 4.90 1670 ---- 6.20B ---- 6.20B 5.20 .00 5.20 250 1675 ---- 6.50B ---- 6.50B 5.40 .00 5.40 1680 ---- 6.50B ---- 6.50B 5.70 +.10 5.60 1685 ---- 6.80B ---- 6.80B 5.90 +.10 5.80 1690 ---- 7.10B ---- 7.10B 6.20 +.10 6.10 1695 ---- 7.50B ---- 7.50B 6.40 .00 6.40 1700 ---- 8.10B ---- 8.10B 6.70 +.10 8 6.60 123 1705 ---- 8.20B ---- 8.20B 7.00 +.10 6.90 1710 ---- 8.50B ---- 8.50B 7.30 +.10 7.20 1715 ---- 8.90B ---- 8.90B 7.60 +.10 7.50 1720 ---- 9.30B ---- 9.30B 8.00 +.10 7.90 1725 ---- 10.10B ---- 10.10B 8.30 +.10 8.20 22 1730 ---- 10.10B ---- 10.10B 8.70 +.10 8.60 1735 ---- 10.60B ---- 10.60B 9.10 +.20 8.90 1 1740 ---- 11.10B ---- 11.10B 9.50 +.20 9.30 1745 ---- 12.00B ---- 12.00B 9.90 +.20 9.70 588 1750 10.30 12.50B 10.30 10.30 10.30 +.20 1 10.10 144 1755 ---- 12.60B ---- 12.60B 10.70 +.10 10.60 1760 ---- 13.20B ---- 13.20B 11.20 +.10 11.10 2 1765 ---- 13.80B ---- 13.80B 11.70 +.20 11.50 1 1770 ---- 14.40B ---- 14.40B 12.20 +.20 12.00 1775 ---- 15.50B ---- 15.50B 12.70 +.10 12.60 16 1780 ---- 15.80B ---- 15.80B 13.30 +.20 13.10 1785 ---- 16.50B ---- 16.50B 13.90 +.20 13.70 1790 ---- 17.30B ---- 17.30B 14.50 +.20 14.30 1795 ---- 18.00B ---- 18.00B 15.10 +.20 14.90 1800 ---- 19.20B ---- 19.20B 15.80 +.20 15.60 507 1805 ---- 19.70B ---- 19.70B 16.40 +.20 16.20 1810 ---- 20.50B ---- 20.50B 17.10 +.20 16.90 2 1815 ---- 21.40B ---- 21.40B 17.90 +.20 17.70 1820 ---- 22.40B ---- 22.40B 18.60 +.10 18.50 1825 23.00 23.80B 19.30A 19.30A 19.40 +.20 2 19.20 665 1830 ---- 24.40B ---- 24.40B 20.30 +.20 20.10 1835 ---- 25.50B ---- 25.50B 21.10 +.20 20.90 1840 ---- 26.60B ---- 26.60B 22.00 +.20 21.80 1845 ---- 27.80B ---- 27.80B 22.90 +.10 22.80 1850 ---- 29.30B 23.70A 29.30B 23.90 +.10 23.80 488 1855 ---- 30.20B ---- 30.20B 24.90 +.10 24.80 1860 ---- 31.50B ---- 31.50B 25.90 +.10 25.80 1865 ---- 32.90B ---- 32.90B 27.00 +.10 26.90 1870 ---- 34.20B ---- 34.20B 28.10 .00 28.10 1875 ---- 35.90B 29.10A 35.90B 29.30 +.10 29.20 8 1880 ---- 37.10B 30.40A 37.10B 30.50 .00 30.50 1885 ---- 38.90B 31.50A 38.90B 31.70 .00 31.70 50 1890 ---- 40.20B 33.00A 40.20B 33.00 -.10 33.10 1895 ---- 41.80B 34.30A 41.80B 34.30 -.10 34.40 1900 36.80 43.80B 35.50A 35.50A 35.70 -.10 1 35.80 755 1905 ---- 45.50B 37.00A 45.50B 37.10 -.20 37.30 6 1910 ---- 47.30B 38.40A 47.30B 38.60 -.20 38.80 96 1915 ---- 49.10B 40.00A 49.10B 40.10 -.30 40.40 13 1920 ---- 51.00B 41.50A 51.00B 41.70 -.30 42.00 1 1925 ---- 53.00B 43.20A 53.00B 43.30 -.40 43.70 180 1930 ---- 55.00B 44.80A 55.00B 45.00 -.40 45.40 1935 ---- 57.00B 46.60A 57.00B 46.70 -.50 47.20 1 1940 ---- 59.10B 48.30A 59.10B 48.50 -.50 49.00 9 1945 ---- 61.30B 50.20A 61.30B 50.30 -.60 50.90 1950 ---- 63.50B 52.00A 63.50B 52.20 -.60 52.80 204 1955 ---- 65.80B 54.00A 65.80B 54.20 -.60 54.80 12 1960 ---- 68.10B 56.00A 68.10B 56.20 -.60 56.80 1965 ---- 70.50B 58.00A 70.50B 58.20 -.70 58.90 1970 ---- 72.90B 60.10A 72.90B 60.30 -.70 61.00 1975 ---- 75.40B 62.20A 75.40B 62.50 -.70 63.20 14 1980 ---- 77.90B 64.40A 77.90B 64.70 -.80 65.50 14 1985 ---- 80.50B 66.70A 80.50B 67.00 -.70 67.70 24 1990 ---- 83.10B 69.00A 83.10B 69.30 -.80 70.10 1995 ---- 85.80B 71.30A 85.80B 71.70 -.80 72.50 2000 ---- 88.60B 73.70A 88.60B 74.10 -.80 74.90 554 2005 ---- 91.30B 76.20A 91.30B 76.60 -.80 77.40 2010 ---- 94.00B 78.90A 94.00B 79.10 -.90 80.00 2015 ---- 97.10B 81.30A 97.10B 81.70 -.90 82.60 2020 ---- 100.00B 83.90A 100.00B 84.30 -.90 85.20 337 2025 ---- 103.00B 86.60A 103.00B 87.00 -.90 50 87.90 30 2030 ---- 105.90B 89.50A 105.90B 89.70 -1.00 90.70 2035 ---- 109.00B 92.20A 109.00B 92.50 -1.00 93.50 2040 ---- 112.10B 95.00A 112.10B 95.30 -1.10 96.40 45 2045 ---- 115.40B 97.70A 115.40B 98.20 -1.10 99.30 2 2050 ---- 118.70B 100.60A 118.70B 101.10 -1.10 102.20 310 2055 ---- 121.90B 103.60A 121.90B 104.10 -1.10 105.20 107 2060 ---- 125.20B 106.60A 125.20B 107.10 -1.20 108.30 11 2065 ---- 128.60B 109.60A 128.60B 110.20 -1.20 111.40 144 2070 ---- 131.90B 112.90A 131.80B 113.30 -1.20 114.50 1 2075 ---- 135.40B 115.80A 135.40B 116.40 -1.30 117.70 100 2080 ---- 138.80B 119.20A 138.70B 119.60 -1.30 120.90 2 2085 ---- 142.30B 122.40A 142.20B 122.80 -1.40 124.20 1 2090 ---- 145.80B 125.60A 145.80B 126.10 -1.40 127.50 2095 ---- 149.40B 128.90A 149.30B 129.40 -1.40 130.80 2100 ---- 153.00B 132.10A 152.90B 132.80 -1.40 134.20 319 2105 ---- 156.70B 135.50A 156.60B 136.10 -1.50 137.60 210 2110 ---- 160.40B 139.10A 160.30B 139.60 -1.50 141.10 2115 ---- 164.10B 142.50A 164.00B 143.00 -1.60 144.60 2120 ---- 167.90B 146.00A 167.70B 146.50 -1.60 148.10 2125 ---- 171.60B 149.50A 171.50B 150.10 -1.60 151.70 2 2130 ---- 175.50B 153.10A 175.30B 153.70 -1.60 155.30 5 2135 ---- 179.30B 156.70A 179.20B 157.30 -1.60 158.90 2140 ---- 183.20B 160.30A 183.10B 160.90 -1.70 162.60 2145 ---- 187.10B 163.90A 187.00B 164.60 -1.70 166.30 2150 ---- 191.00B 167.60A 190.90B 168.30 -1.70 170.00 2155 ---- 195.00B 171.40A 194.80B 172.00 -1.80 173.80 2160 ---- 199.00B 175.10A 198.80B 175.80 -1.80 177.60 2165 ---- 203.00B 178.90A 202.80B 179.60 -1.80 181.40 2170 ---- 207.00B 182.70A 206.90B 183.40 -1.80 185.20 2175 ---- 211.10B 186.60A 210.90B 187.30 -1.80 189.10 14 2180 ---- 215.20B 190.40A 215.00B 191.10 -1.90 193.00 2185 ---- 219.30B 194.30A 219.10B 195.10 -1.80 196.90 2190 ---- 223.40B 198.30A 223.20B 199.00 -1.90 200.90 2195 ---- 227.50B 202.20A 227.40B 203.00 -1.80 204.80 2200 ---- 231.70B 206.20A 231.60B 206.90 -1.90 208.80 2 2205 ---- 235.90B 210.20A 235.70B 211.00 -1.90 212.90 2210 ---- 240.10B 214.20A 240.00B 215.00 -1.90 216.90 2215 ---- 244.40B 218.30A 244.20B 219.10 -1.90 221.00 2220 ---- 248.60B 222.40A 248.40B 223.10 -2.00 225.10 2225 ---- 252.90B 226.50A 252.70B 227.30 -1.90 229.20 2230 ---- 257.20B 230.50A 257.00B 231.40 -1.90 233.30 2235 ---- 261.50B 234.70A 261.30B 235.50 -2.00 237.50 2240 ---- 265.80B 238.90A 265.60B 239.70 -2.00 241.70 2245 ---- 270.20B 243.00A 270.00B 243.90 -2.00 245.90 2250 ---- 274.60B 247.30A 274.40B 248.10 -2.00 250.10 2255 ---- 278.90B 251.50A 278.70B 252.30 -2.00 254.30 2260 ---- 283.30B 255.70A 283.10B 256.60 -2.00 258.60 2265 ---- 287.70B 260.00A 287.50B 260.90 -1.90 262.80 2270 ---- 292.20B 264.30A 292.00B 265.20 -1.90 267.10 2275 ---- 296.60B 268.60A 296.40B 269.50 -1.90 271.40 2280 ---- 301.10B 272.90A 300.90B 273.80 -2.00 275.80 2285 ---- 305.50B 277.20A 305.30B 278.10 -2.00 280.10 2290 ---- 310.00B 281.60A 309.80B 282.50 -2.00 284.50 2295 ---- 314.50B 285.90A 314.30B 286.80 -2.00 288.80 2300 ---- 319.00B 290.20A 318.80B 291.20 -2.00 293.20 2305 ---- 323.60B 294.60A 323.30B 295.60 -2.00 297.60 2310 ---- 328.10B 299.00A 327.90B 300.00 -2.10 302.10 2315 ---- 332.60B 303.40A 332.40B 304.50 -2.00 306.50 2320 ---- 337.20B 308.00A 337.00B 308.90 -2.00 310.90 2325 ---- 341.80B 312.30A 341.50B 313.40 -2.00 315.40 2330 ---- 346.40B 316.90A 346.10B 317.90 -2.00 319.90 2340 ---- 355.60B 325.90A 355.30B 326.80 -2.10 328.90 2350 ---- 364.80B 334.90A 364.60B 335.90 -2.00 337.90 2360 ---- 374.10B 344.00A 373.90B 344.90 -2.10 347.00 2370 ---- 383.40B 353.10A 383.20B 354.10 -2.00 356.10 2375 ---- 388.10B 357.70A 387.80B 358.60 -2.10 360.70 2380 ---- 392.70B 362.20A 392.50B 363.20 -2.10 365.30 2390 ---- 402.10B 371.40A 401.90B 372.40 -2.10 374.50 2400 ---- 411.60B 380.70A 411.30B 381.70 -2.00 383.70 2410 ---- 420.30B 390.00A 419.90B 390.90 -2.10 393.00 2420 ---- 428.00B 399.30A 425.10B 400.20 -2.10 402.30 2425 ---- 435.20B 403.90A 435.00B 404.90 -2.10 407.00 2430 ---- 437.50B 408.60A 434.60B 409.60 -2.10 411.70 2450 ---- 459.10B 427.40A 458.80B 428.40 -2.10 430.50 3 2475 ---- 483.10B 451.10A 482.90B 452.00 -2.20 454.20 2500 ---- 507.30B 474.90A 507.10B 475.90 -2.10 478.00 2 24 2525 ---- 531.50B 498.90A 531.30B 499.90 -2.20 502.10 3 2550 ---- 555.90B 523.00A 555.60B 524.00 -2.20 526.20 2575 ---- 580.40B 547.30A 580.10B 548.30 -2.20 550.50 2600 ---- 605.00B 571.60A 604.70B 572.70 -2.20 574.90 2625 ---- 629.70B 596.10A 629.50B 597.20 -2.20 599.40 5 2700 ---- 704.20B 670.00A 704.00B 671.40 -2.20 673.60 2800 ---- 801.20B 772.30A 801.20B 771.30 -2.20 773.50 3000 ---- 1001.00B 972.20A 1001.00B 971.30 -2.20 973.50 3500 ---- 1500.60B 1472.00A 1499.30B 1471.30 -2.20 1473.50 4000 ---- 2000.10B 1971.90A 1996.50B 1971.30 -2.20 1973.50 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 100 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .50 +.10 .40 40 1325 ---- ---- ---- ---- .60 +.10 .50 50 1350 ---- ---- ---- ---- .60 .00 .60 30 1375 ---- ---- ---- ---- .80 +.10 .70 30 1400 ---- ---- ---- ---- .90 +.10 .80 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 .00 1.40 750 1480 ---- ---- ---- ---- 1.50 .00 1.50 1490 ---- ---- ---- ---- 1.60 .00 1.60 1500 ---- ---- ---- ---- 1.70 .00 1.70 231 1510 ---- 1.90B ---- 1.90B 1.80 .00 1.80 85 1520 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 82 1525 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1 1530 ---- 2.20B ---- 2.20B 2.10 .00 2.10 1 1540 ---- 2.40B ---- 2.40B 2.30 +.10 2.20 2 1545 ---- 2.50B ---- 2.50B 2.40 +.10 2.30 1550 ---- 2.70B ---- 2.70B 2.50 +.10 2.40 24 1555 ---- 2.80B ---- 2.80B 2.60 +.10 2.50 1560 ---- 2.90B ---- 2.90B 2.70 +.10 2.60 1 1565 ---- 3.00B ---- 3.00B 2.80 +.10 2.70 1570 ---- 3.10B ---- 3.10B 2.90 +.10 2.80 3 1575 ---- 3.30B ---- 3.30B 3.00 .00 3.00 1580 ---- 3.40B ---- 3.40B 3.20 +.10 3.10 1585 ---- 3.60B ---- 3.60B 3.30 +.10 3.20 1590 ---- 3.70B ---- 3.70B 3.40 +.10 3.30 1595 ---- 3.90B ---- 3.90B 3.60 +.10 3.50 1600 ---- 4.10B ---- 4.10B 3.70 +.10 3.60 44 1605 ---- 4.20B ---- 4.20B 3.90 +.10 3.80 1610 ---- 4.40B ---- 4.40B 4.00 +.10 3.90 1 1615 ---- 4.60B ---- 4.60B 4.20 +.10 4.10 1620 ---- 4.80B ---- 4.80B 4.40 +.10 4.30 1625 ---- 5.00B ---- 5.00B 4.50 +.10 4.40 32 1630 ---- 5.20B ---- 5.20B 4.70 +.10 4.60 1635 ---- 5.50B ---- 5.50B 4.90 +.10 4.80 1640 ---- 5.60B ---- 5.60B 5.10 +.10 5.00 1645 ---- 5.80B ---- 5.80B 5.30 +.10 5.20 1650 ---- 6.20B ---- 6.20B 5.50 +.10 5.40 1 22 1655 ---- 6.30B ---- 6.30B 5.70 +.10 5.60 1660 ---- 6.60B ---- 6.60B 6.00 +.10 5.90 1665 ---- 6.90B ---- 6.90B 6.20 +.10 6.10 1670 ---- 7.20B ---- 7.20B 6.50 +.20 6.30 20 1675 ---- 7.60B ---- 7.60B 6.70 +.10 6.60 1680 ---- 7.80B ---- 7.80B 7.00 +.20 6.80 1685 ---- 8.10B ---- 8.10B 7.30 +.20 7.10 1690 ---- 8.40B ---- 8.40B 7.50 +.10 7.40 1695 ---- 8.80B ---- 8.80B 7.80 +.10 7.70 1700 ---- 9.30B ---- 9.30B 8.10 +.10 8.00 132 1705 ---- 9.50B ---- 9.50B 8.50 +.20 8.30 1710 ---- 9.90B ---- 9.90B 8.80 +.20 8.60 1 1715 ---- 10.30B ---- 10.30B 9.10 +.10 9.00 3 1720 ---- 10.80B ---- 10.80B 9.50 +.20 9.30 1725 ---- 11.40B ---- 11.40B 9.90 +.20 9.70 1730 ---- 11.70B ---- 11.70B 10.30 +.20 10.10 1735 ---- 12.20B ---- 12.20B 10.70 +.20 10.50 1 1740 ---- 12.70B ---- 12.70B 11.10 +.20 10.90 1745 ---- 13.20B ---- 13.20B 11.50 +.20 11.30 1 1750 ---- 13.90B ---- 13.90B 11.90 +.10 11.80 9 900 1755 ---- 14.30B ---- 14.30B 12.40 +.20 12.20 1760 ---- 14.90B ---- 14.90B 12.90 +.20 12.70 1765 ---- 15.50B ---- 15.50B 13.40 +.20 13.20 1770 ---- 16.10B ---- 16.10B 13.90 +.10 13.80 1775 ---- 17.00B ---- 17.00B 14.50 +.20 14.30 43 1780 ---- 17.50B ---- 17.50B 15.00 +.10 14.90 1785 ---- 18.20B ---- 18.20B 15.60 +.10 15.50 50 1790 ---- 18.90B ---- 18.90B 16.20 +.10 16.10 1795 ---- 19.70B ---- 19.70B 16.90 +.20 16.70 1800 18.10 20.80B 17.40A 17.40A 17.50 +.10 8 17.40 404 1805 ---- 21.30B ---- 21.30B 18.20 +.20 18.00 1810 ---- 22.20B ---- 22.20B 18.90 +.10 18.80 1815 ---- 23.10B ---- 23.10B 19.60 +.10 19.50 1820 ---- 24.00B ---- 24.00B 20.40 +.10 20.30 1825 ---- 25.20B ---- 25.20B 21.20 +.20 21.00 1830 ---- 26.00B ---- 26.00B 22.00 +.10 21.90 1835 ---- 27.00B ---- 27.00B 22.90 +.20 22.70 1840 ---- 28.10B ---- 28.10B 23.70 +.10 23.60 1845 ---- 29.20B ---- 29.20B 24.60 +.10 24.50 1850 ---- 30.60B 25.40A 30.60B 25.60 +.10 25.50 30 80 1855 ---- 31.50B ---- 31.50B 26.60 +.20 26.40 1860 ---- 32.80B ---- 32.80B 27.60 +.10 27.50 1865 ---- 34.00B ---- 34.00B 28.60 +.10 28.50 1870 ---- 35.40B ---- 35.40B 29.70 +.10 29.60 1875 ---- 37.00B ---- 37.00B 30.80 +.10 30.70 1880 ---- 38.10B ---- 38.10B 32.00 +.10 31.90 1885 ---- 39.60B ---- 39.60B 33.20 +.10 33.10 1890 ---- 41.10B ---- 41.10B 34.40 .00 34.40 2 1895 ---- 42.60B ---- 42.60B 35.70 .00 35.70 1900 ---- 44.50B 36.90A 44.50B 37.00 .00 37.00 517 1905 ---- 45.80B ---- 45.80B 38.40 .00 38.40 1 1910 ---- 47.50B ---- 47.50B 39.80 -.10 39.90 1 1915 ---- 49.30B ---- 49.30B 41.30 -.10 41.40 1920 ---- 51.00B ---- 51.00B 42.80 -.10 42.90 1925 ---- 53.10B 44.20A 53.10B 44.40 -.20 44.60 22 1930 ---- 54.80B 46.00A 54.80B 46.00 -.20 46.20 1935 ---- 56.70B 47.60A 56.70B 47.60 -.30 47.90 2 1940 ---- 58.70B 49.30A 58.70B 49.30 -.40 49.70 1 1945 ---- 60.70B 51.10A 60.70B 51.10 -.40 51.50 1950 ---- 63.10B 52.70A 63.10B 52.80 -.60 53.40 106 1955 ---- 64.90B 54.70A 64.90B 54.70 -.60 55.30 1960 ---- 67.10B 56.50A 67.10B 56.60 -.60 57.20 1965 ---- 69.40B 58.50A 69.40B 58.50 -.70 59.20 1970 ---- 71.60B 60.40A 71.60B 60.50 -.70 61.20 1975 ---- 74.20B 62.30A 74.20B 62.50 -.80 63.30 2 1980 ---- 76.40B 64.60A 76.40B 64.60 -.80 65.40 1985 ---- 78.80B 66.70A 78.80B 66.70 -.90 67.60 1990 ---- 81.30B 68.90A 81.30B 68.90 -.90 69.80 1995 ---- 83.80B 71.10A 83.80B 71.10 -.90 72.00 2000 ---- 86.60B 73.20A 86.60B 73.40 -1.00 74.40 40 2005 ---- 89.00B 75.70A 89.00B 75.70 -1.00 76.70 2010 ---- 91.70B 78.10A 91.70B 78.10 -1.00 79.10 2015 ---- 94.40B 80.50A 94.40B 80.50 -1.00 81.50 2020 ---- 97.20B 82.90A 97.20B 83.00 -1.00 84.00 2025 ---- 100.20B 85.30A 100.10B 85.50 -1.10 86.60 2030 ---- 102.90B 88.00A 102.90B 88.10 -1.10 89.20 2035 ---- 105.80B 90.60A 105.80B 90.70 -1.10 91.80 2040 ---- 108.80B 93.30A 108.80B 93.30 -1.20 94.50 2045 ---- 111.80B 96.00A 111.80B 96.00 -1.20 97.20 2050 ---- 114.90B 98.50A 114.90B 98.80 -1.20 100.00 9 2055 ---- 117.90B 101.50A 117.90B 101.60 -1.20 102.80 38 2060 ---- 121.00B 104.30A 121.00B 104.50 -1.20 105.70 2065 ---- 124.20B 107.20A 124.20B 107.30 -1.30 108.60 2070 ---- 127.40B 110.10A 127.40B 110.30 -1.20 111.50 30 2075 ---- 130.70B 112.90A 130.70B 113.30 -1.20 114.50 2080 ---- 134.00B 116.10A 134.00B 116.30 -1.30 117.60 2085 ---- 137.30B 119.10A 137.30B 119.40 -1.20 120.60 2090 ---- 140.70B 122.20A 140.70B 122.50 -1.30 123.80 2095 ---- 144.10B 125.30A 144.10B 125.60 -1.30 126.90 2100 ---- 147.50B 128.40A 147.50B 128.80 -1.30 130.10 10 2105 ---- 151.00B 131.70A 151.00B 132.10 -1.30 133.40 2110 ---- 154.50B 134.90A 154.50B 135.30 -1.40 136.70 2115 ---- 158.00B 138.20A 158.00B 138.60 -1.40 140.00 2120 ---- 161.60B 141.50A 161.60B 142.00 -1.30 143.30 2125 ---- 165.20B 144.80A 165.20B 145.40 -1.30 146.70 169 2130 ---- 168.90B 148.30A 168.90B 148.80 -1.40 150.20 2135 ---- 172.50B 151.70A 172.50B 152.20 -1.40 153.60 2140 ---- 176.20B 155.20A 176.20B 155.70 -1.40 157.10 2145 ---- 180.00B 158.70A 180.00B 159.20 -1.40 160.60 2150 ---- 183.70B 162.20A 183.70B 162.80 -1.40 164.20 2155 ---- 187.50B 165.80A 187.50B 166.30 -1.50 167.80 2160 ---- 191.30B 169.40A 191.30B 169.90 -1.50 171.40 2165 ---- 195.20B 173.00A 195.20B 173.60 -1.50 175.10 2170 ---- 199.00B 176.60A 199.00B 177.20 -1.60 178.80 2175 ---- 202.90B 180.30A 202.90B 180.90 -1.60 182.50 2180 ---- 206.90B 184.00A 206.90B 184.60 -1.60 186.20 2185 ---- 210.80B 187.80A 210.80B 188.40 -1.60 190.00 2190 ---- 214.80B 191.50A 214.80B 192.20 -1.60 193.80 2195 ---- 218.80B 195.30A 218.80B 196.00 -1.60 197.60 2200 ---- 222.80B 199.10A 222.80B 199.80 -1.60 201.40 2205 ---- 226.80B 203.00A 226.80B 203.60 -1.70 205.30 2210 ---- 230.90B 206.80A 230.90B 207.50 -1.70 209.20 2215 ---- 234.90B 210.70A 234.90B 211.40 -1.70 213.10 2220 ---- 239.10B 214.70A 239.00B 215.30 -1.70 217.00 2225 ---- 243.20B 218.60A 243.10B 219.30 -1.70 221.00 2230 ---- 247.30B 222.60A 247.30B 223.20 -1.80 225.00 2235 ---- 251.50B 226.50A 251.40B 227.20 -1.80 229.00 2240 ---- 255.70B 230.50A 255.60B 231.30 -1.70 233.00 2245 ---- 259.90B 234.60A 259.80B 235.30 -1.80 237.10 2250 ---- 264.10B 238.60A 264.10B 239.30 -1.90 241.20 2255 ---- 268.30B 242.70A 268.30B 243.40 -1.90 245.30 2260 ---- 272.60B 246.80A 272.50B 247.50 -1.90 249.40 2265 ---- 276.80B 250.90A 276.80B 251.60 -1.90 253.50 2270 ---- 281.10B 255.00A 281.10B 255.80 -1.80 257.60 2275 ---- 285.40B 259.20A 285.40B 259.90 -1.90 261.80 2280 ---- 289.70B 263.30A 289.70B 264.10 -1.90 266.00 2285 ---- 294.10B 267.50A 294.00B 268.30 -1.90 270.20 2290 ---- 298.40B 271.70A 298.40B 272.50 -1.90 274.40 2295 ---- 302.80B 275.90A 302.80B 276.70 -2.00 278.70 2300 ---- 307.20B 280.20A 307.10B 281.00 -1.90 282.90 2305 ---- 311.60B 284.40A 311.50B 285.20 -2.00 287.20 2310 ---- 316.00B 288.70A 315.90B 289.50 -2.00 291.50 2315 ---- 320.40B 293.00A 320.30B 293.80 -2.00 295.80 2320 ---- 324.80B 297.30A 324.80B 298.10 -2.00 300.10 2325 ---- 329.30B 301.60A 329.20B 302.50 -1.90 304.40 2330 ---- 333.70B 306.00A 333.70B 306.80 -2.00 308.80 2335 ---- 338.20B 310.30A 338.10B 311.10 -2.00 313.10 2340 ---- 342.70B 314.70A 342.60B 315.50 -2.00 317.50 2345 ---- 347.20B 319.00A 347.10B 319.90 -2.00 321.90 2350 ---- 351.70B 323.40A 351.60B 324.30 -2.00 326.30 2360 ---- 360.70B 332.30A 360.70B 333.10 -2.00 335.10 2370 ---- 369.80B 341.10A 369.80B 342.00 -2.00 344.00 2375 ---- 374.40B 345.60A 374.30B 346.50 -2.00 348.50 2380 ---- 379.00B 350.00A 378.90B 350.90 -2.00 352.90 2390 ---- 388.20B 359.00A 388.10B 359.90 -2.00 361.90 2400 ---- 397.40B 368.00A 397.30B 368.90 -2.00 370.90 2410 ---- 406.60B 377.10A 406.50B 378.00 -2.00 380.00 2420 ---- 415.90B 386.20A 415.80B 387.10 -2.00 389.10 2425 ---- 420.60B 390.70A 420.50B 391.60 -2.10 393.70 2430 ---- 425.20B 395.30A 425.20B 396.20 -2.00 398.20 2440 ---- 434.60B 404.50A 434.50B 405.40 -2.00 407.40 2450 ---- 444.00B 413.70A 443.90B 414.60 -2.10 416.70 2475 ---- 467.60B 436.90A 467.50B 437.80 -2.00 439.80 2500 ---- 491.30B 460.30A 491.20B 461.20 -2.00 463.20 2525 ---- 515.20B 483.90A 515.10B 484.70 -2.10 486.80 2550 ---- 539.30B 507.60A 539.20B 508.40 -2.20 510.60 2575 ---- 563.50B 531.50A 563.40B 532.30 -2.20 534.50 4 2600 ---- 587.70B 555.50A 587.60B 556.40 -2.10 558.50 10 2625 ---- 612.10B 579.60A 612.00B 580.50 -2.20 582.70 2750 ---- 735.50B 701.90A 735.40B 703.20 -2.20 705.40 8 2975 ---- 953.00B ---- 949.00B 927.90 -2.30 930.20 3000 ---- 980.50B 955.00A 978.00B 952.90 -2.30 955.20 3250 ---- 1229.60B ---- 1227.10B 1202.90 -2.30 1205.20 3500 ---- 1478.80B ---- 1477.10B 1452.90 -2.30 1455.20 4000 ---- 1977.10B ---- ---- 1952.90 -2.30 1955.20 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .50 +.10 .40 1 1275 ---- ---- ---- ---- .60 +.10 .50 1300 ---- ---- ---- ---- .70 +.10 .60 1325 ---- ---- ---- ---- .80 +.10 .70 1350 ---- ---- ---- ---- .90 +.10 .80 1 1375 ---- ---- ---- ---- 1.00 .00 1.00 1400 ---- ---- ---- ---- 1.20 +.10 1.10 1425 ---- ---- ---- ---- 1.40 +.10 1.30 1440 ---- ---- ---- ---- 1.60 +.10 1.50 1450 ---- ---- ---- ---- 1.70 +.10 1.60 1460 ---- ---- ---- ---- 1.80 +.10 1.70 1470 ---- ---- ---- ---- 1.90 +.10 1.80 1475 ---- ---- ---- ---- 2.00 +.10 1.90 1480 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 1490 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1500 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 46 1510 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 1520 ---- 2.80B ---- 2.80B 2.70 +.10 2.60 1525 ---- 2.90B ---- 2.90B 2.80 +.10 2.70 1530 ---- 3.00B ---- 3.00B 2.90 +.10 2.80 1540 ---- 3.20B ---- 3.20B 3.10 +.10 3.00 1545 ---- 3.40B ---- 3.40B 3.20 +.10 3.10 1550 ---- 3.50B ---- 3.50B 3.30 +.10 3.20 1555 ---- 3.70B ---- 3.70B 3.50 +.10 3.40 1560 ---- 3.80B ---- 3.80B 3.60 +.10 3.50 1565 ---- 4.00B ---- 4.00B 3.70 +.10 3.60 1570 ---- 4.10B ---- 4.10B 3.90 +.10 3.80 1575 ---- 4.30B ---- 4.30B 4.00 +.10 3.90 1580 ---- 4.50B ---- 4.50B 4.20 +.10 4.10 1585 ---- 4.70B ---- 4.70B 4.30 +.10 4.20 1590 ---- 4.90B ---- 4.90B 4.50 +.10 4.40 1595 ---- 5.10B ---- 5.10B 4.70 +.10 4.60 1 1600 5.00 5.30B 5.00 5.30B 4.80 +.10 40 4.70 12 212 1605 ---- 5.50B ---- 5.50B 5.00 +.10 4.90 1610 ---- 5.70B ---- 5.70B 5.20 +.10 5.10 1615 ---- 5.90B ---- 5.90B 5.40 +.10 5.30 1620 ---- 6.00B ---- 6.00B 5.60 +.10 5.50 1625 ---- 6.40B ---- 6.40B 5.80 +.10 5.70 1630 ---- 6.50B ---- 6.50B 6.00 +.10 5.90 1635 ---- 6.80B ---- 6.80B 6.30 +.10 6.20 1640 ---- 7.10B ---- 7.10B 6.50 +.10 6.40 1645 ---- 7.40B ---- 7.40B 6.80 +.20 6.60 1650 ---- 7.80B ---- 7.80B 7.00 +.10 6.90 1655 ---- 7.90B ---- 7.90B 7.30 +.10 7.20 1660 ---- 8.30B ---- 8.30B 7.50 +.10 7.40 1665 ---- 8.60B ---- 8.60B 7.80 +.10 7.70 1670 ---- 8.90B ---- 8.90B 8.10 +.10 8.00 1675 ---- 9.50B ---- 9.50B 8.40 +.10 8.30 1680 ---- 9.60B ---- 9.60B 8.70 +.10 8.60 1685 ---- 10.00B ---- 10.00B 9.00 +.10 8.90 1690 ---- 10.40B ---- 10.40B 9.40 +.20 9.20 1695 ---- 10.80B ---- 10.70B 9.70 +.10 9.60 1700 ---- 11.50B ---- 11.50B 10.10 +.20 9.90 630 1705 ---- 11.70B ---- 11.70B 10.50 +.20 10.30 1710 ---- 12.10B ---- 12.10B 10.80 +.10 10.70 1715 ---- 12.60B ---- 12.60B 11.20 +.10 11.10 1720 ---- 13.10B ---- 13.10B 11.70 +.20 11.50 1725 ---- 13.90B ---- 13.90B 12.10 +.20 11.90 1730 ---- 14.10B ---- 14.10B 12.50 +.20 12.30 1735 ---- 14.70B ---- 14.70B 13.00 +.20 12.80 1740 ---- 15.20B ---- 15.20B 13.50 +.30 13.20 2 1745 ---- 15.80B ---- 15.80B 14.00 +.30 13.70 1750 ---- 16.80B ---- 16.80B 14.50 +.30 14.20 1755 ---- 17.10B ---- 17.10B 15.00 +.20 14.80 1760 ---- 17.70B ---- 17.60B 15.60 +.30 15.30 1765 ---- 18.40B ---- 18.30B 16.10 +.20 15.90 1770 ---- 19.10B ---- 19.00B 16.70 +.20 16.50 1775 ---- 20.30B ---- 20.30B 17.40 +.30 17.10 1780 ---- 20.60B ---- 20.60B 18.00 +.30 17.70 1785 ---- 21.40B ---- 21.40B 18.70 +.30 18.40 1790 ---- 22.30B ---- 22.30B 19.30 +.20 19.10 2 1795 ---- 23.10B ---- 23.10B 20.10 +.30 19.80 1800 ---- 24.40B ---- 24.40B 20.80 +.30 20.50 267 1805 ---- 24.90B ---- 24.90B 21.50 +.20 21.30 1810 ---- 25.90B ---- 25.90B 22.30 +.20 22.10 1815 ---- 26.90B ---- 26.90B 23.20 +.30 22.90 1820 ---- 27.90B ---- 27.90B 24.00 +.30 23.70 1825 ---- 29.40B ---- 29.40B 24.90 +.30 24.60 31 1830 ---- 30.00B ---- 30.00B 25.80 +.30 25.50 1835 ---- 31.10B ---- 31.00B 26.70 +.20 26.50 1840 ---- 32.30B ---- 32.30B 27.70 +.20 27.50 1845 ---- 33.50B ---- 33.50B 28.70 +.20 28.50 1850 ---- 35.20B ---- 35.20B 29.70 +.20 29.50 283 1855 ---- 36.00B ---- 36.00B 30.80 +.20 30.60 1860 ---- 37.30B ---- 37.30B 31.90 +.20 31.70 1865 ---- 38.70B ---- 38.70B 33.00 +.20 32.80 1870 ---- 40.10B ---- 40.10B 34.20 +.20 34.00 1875 ---- 42.00B ---- 42.00B 35.40 +.10 35.30 31 1880 ---- 43.00B ---- 43.00B 36.70 +.20 36.50 1885 ---- 44.60B ---- 44.60B 38.00 +.10 37.90 1890 ---- 46.10B ---- 46.10B 39.30 +.10 39.20 1895 ---- 47.80B ---- 47.80B 40.70 +.10 40.60 1900 ---- 49.80B 42.00A 49.80B 42.10 .00 653 42.10 254 1905 ---- 51.10B ---- 50.90B 43.50 .00 43.50 1910 ---- 52.90B ---- 52.90B 45.00 -.10 45.10 1915 ---- 54.70B ---- 54.70B 46.50 -.10 46.60 1920 ---- 56.50B ---- 56.50B 48.10 -.20 48.30 100 1925 ---- 58.90B 49.70A 58.90B 49.70 -.20 49.90 21 1930 ---- 60.40B ---- 60.40B 51.40 -.20 51.60 1935 ---- 62.40B ---- 62.40B 53.10 -.30 53.40 1940 ---- 64.40B 55.10A 64.40B 54.90 -.30 55.20 1945 ---- 66.50B 56.90A 66.50B 56.70 -.30 57.00 1950 ---- 69.00B 58.50A 69.00B 58.50 -.40 58.90 20 1955 ---- 70.80B 60.60A 70.80B 60.40 -.50 60.90 1 1960 ---- 73.00B 62.60A 73.00B 62.30 -.50 62.80 1965 ---- 75.30B 64.50A 75.30B 64.30 -.60 64.90 1970 ---- 77.60B 66.60A 77.60B 66.40 -.50 66.90 1975 ---- 80.40B 68.50A 80.40B 68.40 -.70 69.10 7 1980 ---- 82.40B 70.80A 82.40B 70.60 -.60 71.20 1985 ---- 85.20B 72.80A 85.20B 72.70 -.70 73.40 1990 ---- 87.30B 75.10A 87.30B 75.00 -.70 75.70 1995 ---- 89.90B 77.40A 89.90B 77.20 -.80 78.00 2000 ---- 92.90B 79.60A 92.80B 79.50 -.80 80.30 44 2005 ---- 95.10B 82.00A 95.10B 81.90 -.80 82.70 2010 ---- 97.80B 84.40A 97.80B 84.30 -.80 85.10 2015 ---- 100.60B 86.90A 100.60B 86.80 -.80 87.60 2020 ---- 103.30B 89.40A 103.30B 89.30 -.80 90.10 2025 ---- 106.50B 91.80A 106.50B 91.80 -.90 92.70 2030 ---- 109.00B 94.50A 109.00B 94.40 -.90 95.30 210 2035 ---- 111.90B 97.10A 111.90B 97.00 -1.00 98.00 2040 ---- 114.90B 99.80A 114.90B 99.70 -1.00 100.70 2045 ---- 117.90B 102.50A 117.90B 102.40 -1.00 103.40 2050 ---- 121.20B 105.20A 121.20B 105.20 -1.00 106.20 150 2055 ---- 124.00B 108.00A 124.00B 108.00 -1.00 109.00 2060 ---- 127.10B 110.80A 127.10B 110.90 -1.00 111.90 2065 ---- 130.30B 113.70A 130.30B 113.80 -1.00 114.80 2070 ---- 133.50B 116.60A 133.50B 116.70 -1.10 117.80 1 2075 ---- 136.90B 119.50A 136.90B 119.70 -1.10 120.80 1 2080 ---- 140.00B 122.60A 140.00B 122.70 -1.10 123.80 15 2085 ---- 143.30B 125.60A 143.30B 125.80 -1.10 126.90 2090 ---- 146.60B 128.70A 146.60B 128.90 -1.10 130.00 2095 ---- 150.00B 131.80A 150.00B 132.00 -1.10 133.10 2100 ---- 153.60B 134.90A 153.60B 135.20 -1.10 136.30 2105 ---- 156.90B 138.20A 156.90B 138.40 -1.20 139.60 2110 ---- 160.40B 141.40A 160.40B 141.70 -1.10 142.80 2115 ---- 163.90B 144.70A 163.90B 144.90 -1.20 146.10 2120 ---- 167.40B 148.00A 167.40B 148.30 -1.20 149.50 2125 ---- 171.10B 151.30A 171.10B 151.60 -1.20 152.80 2130 ---- 174.60B 154.70A 174.60B 155.00 -1.20 156.20 2135 ---- 178.20B 158.10A 178.20B 158.40 -1.30 159.70 2140 ---- 181.90B 161.50A 181.90B 161.90 -1.20 163.10 2145 ---- 185.60B 165.00A 185.60B 165.30 -1.30 166.60 2150 ---- 189.30B 168.50A 189.30B 168.80 -1.30 170.10 2155 ---- 193.10B 172.00A 193.10B 172.40 -1.30 173.70 2160 ---- 196.80B 175.60A 196.80B 176.00 -1.30 177.30 2165 ---- 200.60B 179.10A 200.60B 179.50 -1.40 180.90 2170 ---- 204.50B 182.80A 204.50B 183.20 -1.30 184.50 2175 ---- 208.30B 186.40A 208.30B 186.80 -1.40 188.20 2180 ---- 212.20B 190.10A 212.20B 190.50 -1.40 191.90 2185 ---- 216.10B 193.80A 216.10B 194.20 -1.40 195.60 2190 ---- 220.00B 197.50A 220.00B 197.90 -1.50 199.40 2195 ---- 223.90B 201.30A 223.90B 201.70 -1.50 203.20 2200 ---- 227.90B 205.00A 227.90B 205.50 -1.50 207.00 2205 ---- 231.90B 208.80A 231.90B 209.30 -1.50 210.80 2210 ---- 235.90B 212.70A 235.90B 213.10 -1.50 214.60 2215 ---- 239.90B 216.50A 239.90B 217.00 -1.50 218.50 2220 ---- 244.00B 220.40A 244.00B 220.80 -1.60 222.40 2225 ---- 248.00B 224.30A 248.00B 224.70 -1.60 226.30 2230 ---- 252.10B 228.20A 252.10B 228.70 -1.60 230.30 2235 ---- 256.20B 232.10A 256.20B 232.60 -1.60 234.20 2240 ---- 260.30B 236.10A 260.30B 236.60 -1.60 238.20 2245 ---- 264.50B 240.00A 264.50B 240.60 -1.60 242.20 2250 ---- 268.60B 244.00A 268.60B 244.60 -1.60 246.20 2255 ---- 272.80B 248.10A 272.80B 248.60 -1.70 250.30 2260 ---- 277.00B 252.10A 277.00B 252.70 -1.60 254.30 2265 ---- 281.20B 256.20A 281.20B 256.70 -1.70 258.40 2270 ---- 285.40B 260.20A 285.40B 260.80 -1.70 262.50 2275 ---- 289.70B 264.30A 289.70B 264.90 -1.70 266.60 2280 ---- 293.90B 268.40A 293.90B 269.00 -1.70 270.70 2285 ---- 298.20B 272.60A 298.20B 273.20 -1.70 274.90 2290 ---- 302.50B 276.70A 302.50B 277.30 -1.80 279.10 2295 ---- 306.80B 280.90A 306.80B 281.50 -1.70 283.20 2300 ---- 311.10B 285.10A 311.10B 285.70 -1.70 287.40 2305 ---- 315.50B 289.30A 315.40B 289.90 -1.70 291.60 2310 ---- 319.80B 293.50A 319.80B 294.20 -1.70 295.90 2315 ---- 324.20B 297.70A 324.10B 298.40 -1.70 300.10 2320 ---- 328.60B 302.00A 328.50B 302.70 -1.70 304.40 2325 ---- 332.90B 306.20A 332.90B 306.90 -1.80 308.70 2330 ---- 337.30B 310.50A 337.30B 311.20 -1.80 313.00 2335 ---- 341.80B 314.80A 341.70B 315.50 -1.80 317.30 2340 ---- 346.20B 319.10A 346.10B 319.80 -1.80 321.60 2345 ---- 350.60B 323.40A 350.60B 324.20 -1.70 325.90 2350 ---- 355.10B 327.80A 355.00B 328.50 -1.80 330.30 2360 ---- 364.00B 336.50A 364.00B 337.20 -1.80 339.00 2370 ---- 373.00B 345.20A 372.90B 346.00 -1.80 347.80 2375 ---- 377.50B 349.60A 377.40B 350.40 -1.80 352.20 2380 ---- 382.00B 354.00A 382.00B 354.80 -1.80 356.60 2390 ---- 391.10B 362.90A 391.00B 363.70 -1.80 365.50 2400 ---- 400.20B 371.80A 400.10B 372.60 -1.80 374.40 2410 ---- 409.30B 380.70A 409.30B 381.50 -1.80 383.30 2420 ---- 418.50B 389.70A 418.40B 390.50 -1.80 392.30 2425 ---- 423.10B 394.20A 423.00B 395.10 -1.80 396.90 2430 ---- 427.70B 398.70A 427.60B 399.60 -1.80 401.40 2440 ---- 437.00B 407.80A 436.90B 408.60 -1.90 410.50 2450 ---- 446.30B 416.90A 446.20B 417.80 -1.80 419.60 2475 ---- 469.60B 439.80A 469.50B 440.70 -1.80 442.50 2500 ---- 493.20B 463.00A 493.00B 463.80 -1.90 465.70 2525 ---- 516.80B 486.30A 516.70B 487.10 -1.90 489.00 2550 ---- 540.70B 509.80A 540.60B 510.60 -2.00 512.60 2575 ---- 564.70B 533.50A 564.60B 534.30 -2.00 3 536.30 2600 ---- 588.80B 557.30A 588.70B 558.10 -2.00 560.10 13 2625 ---- 613.00B 581.30A 612.90B 582.10 -2.00 584.10 2700 ---- 686.40B 653.80A 686.20B 654.70 -2.10 656.80 3000 ---- 979.40B ---- ---- 952.90 -2.30 955.20 3400 ---- 1377.90B ---- ---- 1352.90 -2.30 1355.20 4000 ---- 1975.80B ---- ---- 1952.90 -2.30 1955.20 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .50 +.10 .40 1275 ---- ---- ---- ---- .70 +.20 .50 1300 ---- ---- ---- ---- .80 +.20 .60 1325 ---- ---- ---- ---- .90 +.20 .70 1350 ---- ---- ---- ---- 1.10 +.20 .90 1375 ---- ---- ---- ---- 1.30 +.20 1.10 1400 ---- ---- ---- ---- 1.50 +.20 1.30 1425 ---- ---- ---- ---- 1.80 +.20 1.60 1450 ---- ---- ---- ---- 2.10 +.20 1.90 1460 ---- ---- ---- ---- 2.20 +.10 2.10 1470 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 1475 ---- 2.40B ---- 2.40B 2.50 +.20 2.30 1480 ---- ---- ---- ---- 2.50 +.10 2.40 1490 ---- ---- ---- ---- 2.70 +.10 2.60 1500 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 1510 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 1520 ---- 3.40B ---- 3.40B 3.30 +.10 3.20 1525 ---- 3.50B ---- 3.50B 3.40 +.10 3.30 1530 ---- 3.60B ---- 3.60B 3.60 +.10 3.50 1540 ---- 3.90B ---- 3.90B 3.80 +.10 3.70 1545 ---- 4.10B ---- 4.10B 4.00 +.20 3.80 1550 ---- 4.20B ---- 4.20B 4.10 +.10 4.00 1555 ---- 4.40B ---- 4.40B 4.20 +.10 4.10 1560 ---- 4.60B ---- 4.60B 4.40 +.10 4.30 1565 ---- 4.80B ---- 4.80B 4.50 +.10 4.40 1570 ---- 4.90B ---- 4.90B 4.70 +.10 4.60 1575 ---- 5.10B ---- 5.10B 4.90 +.10 4.80 1580 ---- 5.30B ---- 5.30B 5.00 +.10 4.90 1585 ---- 5.50B ---- 5.50B 5.20 +.10 5.10 1590 ---- 5.70B ---- 5.70B 5.40 +.10 5.30 1595 ---- 6.00B ---- 6.00B 5.60 +.10 5.50 1600 ---- 6.20B ---- 6.20B 5.80 +.10 5.70 1605 ---- 6.40B ---- 6.40B 6.00 +.10 5.90 1610 ---- 6.50B ---- 6.50B 6.20 +.10 6.10 1615 ---- 6.80B ---- 6.80B 6.40 +.10 6.30 1620 ---- 7.00B ---- 7.00B 6.70 +.20 6.50 1625 ---- 7.30B ---- 7.30B 6.90 +.20 6.70 1630 ---- 7.50B ---- 7.50B 7.20 +.30 6.90 1635 ---- 7.80B ---- 7.80B 7.40 +.20 7.20 1640 ---- 8.10B ---- 8.10B 7.70 +.30 7.40 1645 ---- 8.40B ---- 8.40B 7.90 +.20 7.70 1650 ---- 8.80B ---- 8.80B 8.20 +.20 8.00 1655 ---- 9.00B ---- 9.00B 8.50 +.30 8.20 1660 ---- 9.40B ---- 9.40B 8.80 +.30 8.50 1665 ---- 9.70B ---- 9.70B 9.10 +.30 8.80 1670 ---- 10.10B ---- 10.10B 9.40 +.30 9.10 1675 ---- 10.40B ---- 10.40B 9.70 +.30 9.40 1680 ---- 10.80B ---- 10.80B 10.10 +.30 9.80 1685 ---- 11.20B ---- 11.10B 10.40 +.30 10.10 1690 ---- 11.60B ---- 11.60B 10.80 +.40 10.40 1695 ---- 12.00B ---- 12.00B 11.10 +.30 10.80 1700 ---- 12.70B ---- 12.70B 11.50 +.30 11.20 1705 ---- 12.90B ---- 12.90B 11.90 +.30 11.60 1710 ---- 13.40B ---- 13.30B 12.30 +.30 12.00 1715 ---- 13.90B ---- 13.90B 12.70 +.30 12.40 1720 ---- 14.40B ---- 14.40B 13.20 +.40 12.80 1725 ---- 14.90B ---- 14.90B 13.60 +.40 13.20 1730 ---- 15.50B ---- 15.50B 14.10 +.40 13.70 1735 ---- 16.00B ---- 15.90B 14.60 +.40 14.20 1740 ---- 16.60B ---- 16.60B 15.10 +.40 14.70 1745 ---- 17.20B ---- 17.10B 15.60 +.40 15.20 1750 ---- 18.20B ---- 18.20B 16.10 +.40 15.70 1755 ---- 18.50B ---- 18.50B 16.70 +.50 16.20 1760 ---- 19.10B ---- 19.00B 17.20 +.40 16.80 1765 ---- 19.80B ---- 19.70B 17.80 +.40 17.40 1770 ---- 20.60B ---- 20.60B 18.40 +.40 18.00 1775 ---- 21.30B ---- 21.30B 19.10 +.50 18.60 1780 ---- 22.10B ---- 22.10B 19.70 +.40 19.30 1785 ---- 22.90B ---- 22.90B 20.40 +.50 19.90 1790 ---- 23.70B ---- 23.70B 21.10 +.50 20.60 1795 ---- 24.50B ---- 24.40B 21.80 +.40 21.40 1800 ---- 25.80B ---- 25.80B 22.60 +.50 22.10 1805 ---- 26.30B ---- 26.20B 23.40 +.50 22.90 1810 ---- 27.30B ---- 27.30B 24.20 +.50 23.70 1815 ---- 28.20B ---- 28.10B 25.00 +.50 24.50 1820 ---- 29.30B ---- 29.30B 25.80 +.50 25.30 1825 ---- 30.30B ---- 30.30B 26.70 +.50 26.20 1830 ---- 31.40B ---- 31.40B 27.60 +.50 27.10 1835 ---- 32.50B ---- 32.50B 28.50 +.50 28.00 1840 ---- 33.60B ---- 33.60B 29.50 +.50 29.00 1845 ---- 34.80B ---- 34.80B 30.50 +.50 30.00 1850 ---- 36.30B ---- 36.20B 31.50 +.50 31.00 1855 ---- 37.20B ---- 37.20B 32.50 +.40 32.10 1860 ---- 38.50B ---- 38.50B 33.60 +.40 33.20 1865 ---- 39.80B ---- 39.80B 34.70 +.40 34.30 1870 ---- 41.20B ---- 41.20B 35.80 +.30 35.50 1875 ---- 42.60B ---- 42.60B 37.00 +.30 36.70 1880 ---- 44.00B ---- 44.00B 38.20 +.30 37.90 1885 ---- 45.50B ---- 45.50B 39.40 +.20 39.20 1890 ---- 47.00B ---- 47.00B 40.70 +.20 40.50 1895 ---- 48.50B ---- 48.50B 42.00 +.20 41.80 1900 ---- 50.50B ---- 50.40B 43.40 +.20 43.20 1905 ---- 51.80B ---- 51.80B 44.80 +.10 44.70 1910 ---- 53.40B ---- 53.40B 46.20 +.10 46.10 1915 ---- 55.20B ---- 55.20B 47.70 .00 47.70 1920 ---- 56.90B ---- 56.90B 49.20 .00 49.20 1925 ---- 58.70B ---- 58.70B 50.80 .00 50.80 1930 ---- 60.60B ---- 60.60B 52.40 -.10 52.50 1935 ---- 62.50B ---- 62.50B 54.00 -.20 54.20 1940 ---- 64.40B ---- 64.40B 55.70 -.20 55.90 1945 ---- 66.40B ---- 66.40B 57.50 -.20 57.70 1950 ---- 68.80B 59.20A 68.30B 59.30 -.20 59.50 1955 ---- 70.50B ---- 70.50B 61.10 -.30 61.40 1960 ---- 72.60B ---- 72.60B 63.00 -.30 63.30 1965 ---- 74.80B ---- 74.80B 65.00 -.20 65.20 1970 ---- 77.00B ---- 77.00B 66.90 -.30 67.20 1975 ---- 79.20B ---- 79.20B 68.90 -.30 69.20 1980 ---- 81.50B ---- 81.50B 71.00 -.20 71.20 1985 ---- 83.80B ---- 83.80B 73.10 -.20 73.30 1990 ---- 86.20B 75.40A 86.20B 75.20 -.30 75.50 1995 ---- 88.60B 77.50A 88.60B 77.30 -.40 77.70 2000 ---- 91.40B 79.20A 91.40B 79.50 -.40 79.90 2005 ---- 93.60B 82.00A 93.60B 81.80 -.30 82.10 2010 ---- 96.10B 84.20A 96.10B 84.00 -.50 84.50 2015 ---- 98.70B 86.60A 98.70B 86.40 -.40 86.80 1 2020 ---- 101.30B 88.90A 101.30B 88.70 -.50 89.20 2025 ---- 104.00B 91.30A 104.00B 91.10 -.50 91.60 2030 ---- 106.70B 93.80A 106.70B 93.60 -.50 94.10 2035 ---- 109.50B 96.30A 109.50B 96.00 -.60 96.60 2040 ---- 112.30B 98.80A 112.30B 98.50 -.70 99.20 2045 ---- 115.10B 101.40A 115.10B 101.10 -.70 101.80 2050 ---- 118.30B 103.50A 118.30B 103.70 -.70 104.40 2055 ---- 120.90B 106.60A 120.90B 106.40 -.70 107.10 2060 ---- 123.90B 109.30A 123.90B 109.10 -.70 109.80 2065 ---- 126.90B 112.10A 126.90B 111.80 -.80 112.60 2070 ---- 129.90B 114.80A 129.90B 114.60 -.80 115.40 2075 ---- 133.00B 117.60A 133.00B 117.40 -.80 118.20 2080 ---- 136.10B 120.50A 136.10B 120.30 -.80 121.10 2085 ---- 139.30B 123.40A 139.30B 123.20 -.80 124.00 2090 ---- 142.50B 126.30A 142.50B 126.10 -.90 127.00 2095 ---- 145.70B 129.30A 145.70B 129.10 -.90 130.00 2100 ---- 149.10B 131.90A 148.90B 132.10 -1.00 133.10 2105 ---- 152.30B 135.30A 152.30B 135.20 -.90 136.10 2110 ---- 155.60B 138.40A 155.60B 138.30 -1.00 139.30 2115 ---- 159.00B 141.50A 159.00B 141.40 -1.00 142.40 2120 ---- 162.30B 144.60A 162.30B 144.60 -1.00 145.60 2125 ---- 165.80B 147.80A 165.80B 147.80 -1.00 148.80 2130 ---- 169.20B 151.00A 169.20B 151.10 -1.00 152.10 2135 ---- 172.70B 154.30A 172.70B 154.40 -1.00 155.40 2140 ---- 176.20B 157.60A 176.20B 157.70 -1.00 158.70 2145 ---- 179.80B 160.90A 179.80B 161.00 -1.10 162.10 2150 ---- 183.40B 163.90A 183.40B 164.40 -1.00 165.40 2155 ---- 187.00B 167.60A 187.00B 167.80 -1.10 168.90 2160 ---- 190.60B 171.00A 190.60B 171.20 -1.10 172.30 2165 ---- 194.30B 174.50A 194.30B 174.70 -1.10 175.80 2170 ---- 197.90B 177.90A 197.90B 178.20 -1.10 179.30 2175 ---- 201.60B 181.40A 201.60B 181.70 -1.10 182.80 2180 ---- 205.40B 184.90A 205.40B 185.20 -1.20 186.40 2185 ---- 209.10B 188.50A 209.10B 188.80 -1.20 190.00 2190 ---- 212.90B 192.10A 212.90B 192.40 -1.20 193.60 2195 ---- 216.70B 195.70A 216.70B 196.00 -1.20 197.20 2200 ---- 220.60B 199.30A 220.60B 199.70 -1.20 200.90 2205 ---- 224.40B 203.00A 224.40B 203.30 -1.30 204.60 2210 ---- 228.30B 206.70A 228.30B 207.00 -1.30 208.30 2215 ---- 232.20B 210.40A 232.20B 210.70 -1.40 212.10 2220 ---- 236.10B 214.10A 236.10B 214.50 -1.30 215.80 2225 ---- 240.00B 217.90A 240.00B 218.20 -1.40 219.60 2230 ---- 244.00B 221.60A 244.00B 222.00 -1.40 223.40 2235 ---- 248.00B 225.50A 248.00B 225.80 -1.40 227.20 2240 ---- 252.00B 229.30A 252.00B 229.70 -1.40 231.10 2245 ---- 256.00B 233.10A 256.00B 233.50 -1.50 235.00 2250 ---- 260.00B 237.00A 260.00B 237.40 -1.50 238.90 2255 ---- 264.00B 240.90A 264.00B 241.30 -1.50 242.80 2260 ---- 268.10B 244.80A 268.10B 245.20 -1.50 246.70 2265 ---- 272.20B 248.70A 272.20B 249.10 -1.60 250.70 2270 ---- 276.30B 252.70A 276.30B 253.10 -1.50 254.60 2275 ---- 280.40B 256.60A 280.40B 257.00 -1.60 258.60 2280 ---- 284.60B 260.60A 284.60B 261.00 -1.60 262.60 2285 ---- 288.70B 264.60A 288.70B 265.00 -1.70 266.70 2290 ---- 292.90B 268.60A 292.90B 269.10 -1.60 270.70 2295 ---- 297.00B 272.70A 297.00B 273.10 -1.70 274.80 2300 ---- 301.20B 276.70A 301.20B 277.20 -1.70 278.90 2305 ---- 305.50B 280.80A 305.50B 281.30 -1.70 283.00 2310 ---- 309.70B 284.90A 309.70B 285.40 -1.70 287.10 2315 ---- 313.90B 289.00A 313.90B 289.50 -1.70 291.20 2320 ---- 318.20B 293.10A 318.20B 293.60 -1.70 295.30 2325 ---- 322.50B 297.30A 322.50B 297.70 -1.80 299.50 2330 ---- 326.70B 301.40A 326.70B 301.90 -1.80 303.70 2335 ---- 331.00B 305.60A 331.00B 306.10 -1.80 307.90 2340 ---- 335.40B 309.80A 335.40B 310.30 -1.80 312.10 2345 ---- 339.70B 314.00A 339.70B 314.50 -1.80 316.30 2350 ---- 344.00B 318.20A 344.00B 318.70 -1.80 320.50 2355 ---- 348.40B 322.40A 348.40B 322.90 -1.90 324.80 2360 ---- 352.70B 326.70A 352.70B 327.20 -1.80 329.00 2370 ---- 361.50B 335.20A 361.50B 335.70 -1.90 337.60 2375 ---- 365.90B 339.50A 365.90B 340.00 -1.90 341.90 2380 ---- 370.30B 343.80A 370.30B 344.30 -1.90 346.20 2390 ---- 379.20B 352.40A 379.20B 353.00 -1.90 354.90 2400 ---- 388.10B 361.10A 388.10B 361.70 -1.90 363.60 2410 ---- 397.10B 369.80A 397.00B 370.40 -2.00 372.40 2420 ---- 406.10B 378.60A 406.00B 379.20 -2.00 381.20 2425 ---- 410.60B 383.00A 410.50B 383.60 -2.00 385.60 2430 ---- 415.10B 387.40A 415.00B 388.10 -2.00 390.10 2440 ---- 424.20B 396.30A 424.10B 396.90 -2.10 399.00 2450 ---- 433.30B 405.20A 433.20B 405.90 -2.00 407.90 2460 ---- 442.40B 414.20A 442.30B 414.80 -2.10 416.90 2475 ---- 456.20B 427.70A 456.10B 428.30 -2.10 430.40 2500 ---- 479.30B 450.30A 479.20B 451.00 -2.20 453.20 2525 ---- 502.60B 473.20A 502.60B 474.00 -2.20 476.20 2550 ---- 526.10B 496.40A 526.00B 497.10 -2.20 499.30 2575 ---- 549.70B 519.70A 549.60B 520.40 -2.30 522.70 2600 ---- 573.50B 543.10A 573.40B 543.90 -2.30 546.20 2625 ---- 597.50B 566.70A 597.40B 567.50 -2.40 569.90 2650 ---- 621.50B 590.50A 621.40B 591.30 -2.40 593.70 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 1075 ---- ---- ---- ---- .20 +.10 .10 1090 ---- ---- ---- ---- .20 .00 .20 1100 ---- ---- ---- ---- .20 .00 .20 1110 ---- ---- ---- ---- .20 .00 .20 1120 ---- ---- ---- ---- .30 +.10 .20 1125 ---- ---- ---- ---- .30 +.10 .20 1130 ---- ---- ---- ---- .30 +.10 .20 1140 ---- ---- ---- ---- .30 .00 .30 1150 ---- ---- ---- ---- .30 .00 .30 1160 ---- ---- ---- ---- .30 .00 .30 1170 ---- ---- ---- ---- .40 +.10 .30 1175 ---- ---- ---- ---- .40 +.10 .30 1180 ---- ---- ---- ---- .40 .00 .40 1190 ---- ---- ---- ---- .40 .00 .40 1195 ---- ---- ---- ---- .50 +.10 .40 1200 ---- ---- ---- ---- .50 +.10 .40 1205 ---- ---- ---- ---- .50 +.10 .40 1210 ---- ---- ---- ---- .50 +.10 .40 1215 ---- ---- ---- ---- .50 .00 .50 1220 ---- ---- ---- ---- .50 .00 .50 1225 ---- ---- ---- ---- .60 +.10 .50 1230 ---- ---- ---- ---- .60 +.10 .50 1235 ---- ---- ---- ---- .60 +.10 .50 1240 ---- ---- ---- ---- .60 .00 .60 1245 ---- ---- ---- ---- .70 +.10 .60 1250 ---- ---- ---- ---- .70 +.10 .60 1255 ---- ---- ---- ---- .70 +.10 .60 1260 ---- ---- ---- ---- .70 .00 .70 1265 ---- ---- ---- ---- .70 .00 .70 1270 ---- ---- ---- ---- .80 +.10 .70 1275 ---- ---- ---- ---- .80 +.10 .70 1280 ---- ---- ---- ---- .80 .00 .80 1285 ---- ---- ---- ---- .90 +.10 .80 1290 ---- ---- ---- ---- .90 +.10 .80 1295 ---- ---- ---- ---- .90 +.10 .80 1300 ---- ---- ---- ---- 1.00 +.10 .90 1000 1305 ---- ---- ---- ---- 1.00 +.10 .90 1310 ---- ---- ---- ---- 1.00 +.10 .90 1315 ---- ---- ---- ---- 1.10 +.10 1.00 1320 ---- ---- ---- ---- 1.10 +.10 1.00 1325 ---- ---- ---- ---- 1.10 .00 1.10 1330 ---- ---- ---- ---- 1.20 +.10 1.10 1335 ---- ---- ---- ---- 1.20 +.10 1.10 1340 ---- ---- ---- ---- 1.30 +.10 1.20 1345 ---- ---- ---- ---- 1.30 +.10 1.20 1350 ---- ---- ---- ---- 1.30 .00 1.30 1355 ---- ---- ---- ---- 1.40 +.10 1.30 1360 ---- ---- ---- ---- 1.40 +.10 1.30 1365 ---- ---- ---- ---- 1.50 +.10 1.40 1370 ---- ---- ---- ---- 1.50 +.10 1.40 1375 ---- ---- ---- ---- 1.60 +.10 1.50 1380 ---- ---- ---- ---- 1.60 +.10 1.50 1385 ---- ---- ---- ---- 1.70 +.10 1.60 1390 ---- ---- ---- ---- 1.80 +.10 1.70 1395 ---- ---- ---- ---- 1.80 +.10 1.70 1400 ---- ---- ---- ---- 1.90 +.10 1.80 1405 ---- ---- ---- ---- 1.90 +.10 1.80 1410 ---- ---- ---- ---- 2.00 +.10 1.90 1415 ---- ---- ---- ---- 2.10 +.10 2.00 1420 ---- ---- ---- ---- 2.10 +.10 2.00 1425 ---- ---- ---- ---- 2.20 +.10 2.10 1430 ---- ---- ---- ---- 2.30 +.10 2.20 1435 ---- ---- ---- ---- 2.40 +.10 2.30 1440 ---- ---- ---- ---- 2.40 +.10 2.30 1445 ---- ---- ---- ---- 2.50 +.10 2.40 1450 ---- ---- ---- ---- 2.60 +.10 2.50 1455 ---- ---- ---- ---- 2.70 +.10 2.60 1460 ---- ---- ---- ---- 2.80 +.10 2.70 1465 ---- ---- ---- ---- 2.90 +.10 2.80 1470 ---- ---- ---- ---- 3.00 +.10 2.90 1475 ---- ---- ---- ---- 3.10 +.10 3.00 1480 ---- 3.20B ---- 3.20B 3.20 +.10 3.10 1485 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 1490 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 1495 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 1500 ---- 3.70B ---- 3.70B 3.60 +.10 3.50 113 1505 ---- 3.80B ---- 3.80B 3.80 +.20 3.60 1510 ---- 4.00B ---- 4.00B 3.90 +.10 3.80 1515 ---- 4.10B ---- 4.10B 4.00 +.10 3.90 1520 ---- 4.30B ---- 4.30B 4.20 +.20 4.00 1525 ---- 4.40B ---- 4.40B 4.30 +.10 4.20 1530 ---- 4.60B ---- 4.60B 4.50 +.20 4.30 1535 ---- 4.80B ---- 4.80B 4.60 +.10 4.50 1540 ---- 5.00B ---- 5.00B 4.80 +.20 4.60 1545 ---- 5.10B ---- 5.10B 4.90 +.10 4.80 1550 ---- 5.30B ---- 5.30B 5.10 +.10 5.00 1555 ---- 5.50B ---- 5.50B 5.30 +.20 5.10 1560 ---- 5.70B ---- 5.70B 5.50 +.20 5.30 1565 ---- 6.00B ---- 6.00B 5.70 +.20 5.50 1570 ---- 6.20B ---- 6.20B 5.90 +.20 5.70 2 1575 ---- 6.40B ---- 6.40B 6.10 +.20 5.90 1580 ---- 6.60B ---- 6.60B 6.30 +.20 6.10 1585 ---- 6.80B ---- 6.80B 6.50 +.20 6.30 1590 ---- 6.90B ---- 6.90B 6.70 +.20 6.50 1595 ---- 7.20B ---- 7.20B 6.90 +.20 6.70 1600 ---- 7.40B ---- 7.40B 7.20 +.20 7.00 436 1605 ---- 7.70B ---- 7.70B 7.40 +.20 7.20 1610 ---- 8.00B ---- 8.00B 7.70 +.20 7.50 1615 ---- 8.30B ---- 8.30B 7.90 +.20 7.70 1620 ---- 8.50B ---- 8.50B 8.20 +.20 8.00 1625 ---- 8.80B ---- 8.80B 8.50 +.30 8.20 1630 ---- 9.20B ---- 9.20B 8.80 +.30 8.50 1635 ---- 9.50B ---- 9.50B 9.00 +.20 8.80 1640 ---- 9.80B ---- 9.80B 9.30 +.20 9.10 1645 ---- 10.20B ---- 10.20B 9.70 +.30 9.40 1650 ---- 10.50B ---- 10.50B 10.00 +.30 9.70 1 2 1655 ---- 10.90B ---- 10.90B 10.30 +.30 10.00 1660 ---- 11.30B ---- 11.30B 10.60 +.20 10.40 1665 ---- 11.70B ---- 11.70B 11.00 +.30 10.70 1670 ---- 12.10B ---- 12.10B 11.30 +.30 11.00 1675 ---- 12.50B ---- 12.50B 11.70 +.30 11.40 100 1680 ---- 12.90B ---- 12.90B 12.10 +.30 11.80 1685 ---- 13.40B ---- 13.40B 12.50 +.30 12.20 1690 ---- 13.80B ---- 13.80B 12.90 +.30 12.60 1695 ---- 14.30B ---- 14.30B 13.30 +.30 13.00 1700 ---- 14.90B ---- 14.90B 13.70 +.30 13.40 1705 ---- 15.30B ---- 15.30B 14.20 +.40 13.80 1710 ---- 15.90B ---- 15.90B 14.70 +.40 14.30 1715 ---- 16.40B ---- 16.40B 15.10 +.40 14.70 1720 ---- 17.00B ---- 17.00B 15.60 +.40 15.20 1725 ---- 17.70B ---- 17.70B 16.10 +.40 15.70 1730 ---- 18.20B ---- 18.20B 16.70 +.50 16.20 1735 ---- 18.80B ---- 18.80B 17.20 +.40 16.80 1740 ---- 19.50B ---- 19.50B 17.80 +.50 17.30 1745 ---- 20.10B ---- 20.10B 18.40 +.50 17.90 1750 ---- 21.00B ---- 21.00B 19.00 +.50 18.50 251 1755 ---- 21.50B ---- 21.50B 19.60 +.50 19.10 1760 ---- 22.30B ---- 22.30B 20.20 +.50 19.70 1765 ---- 23.10B ---- 23.10B 20.90 +.60 20.30 1770 ---- 23.90B ---- 23.90B 21.60 +.60 21.00 1775 ---- 24.90B ---- 24.90B 22.30 +.60 21.70 1780 ---- 25.50B ---- 25.50B 23.10 +.70 22.40 1785 ---- 26.40B ---- 26.40B 23.80 +.60 23.20 1790 ---- 27.30B ---- 27.30B 24.60 +.70 23.90 1795 ---- 28.20B ---- 28.20B 25.40 +.70 24.70 1800 ---- 29.40B ---- 29.40B 26.30 +.80 25.50 300 1805 ---- 30.20B ---- 30.20B 27.10 +.70 26.40 1810 ---- 31.20B ---- 31.20B 28.00 +.70 27.30 1815 ---- 32.30B ---- 32.30B 29.00 +.80 28.20 1820 ---- 33.40B ---- 33.40B 29.90 +.80 29.10 1825 ---- 34.70B ---- 34.70B 30.90 +.80 30.10 1830 ---- 35.60B ---- 35.60B 31.90 +.80 31.10 1835 ---- 36.80B ---- 36.80B 33.00 +.90 32.10 1840 ---- 38.00B ---- 38.00B 34.00 +.90 33.10 1845 ---- 39.30B ---- 39.30B 35.10 +.90 34.20 1850 ---- 40.70B ---- 40.70B 36.20 +.90 35.30 170 1855 ---- 41.90B ---- 41.90B 37.40 +.90 36.50 1860 ---- 43.30B ---- 43.30B 38.60 +.90 37.70 1865 ---- 44.70B ---- 44.70B 39.80 +.90 38.90 1870 ---- 46.10B ---- 46.10B 41.00 +.80 40.20 1875 ---- 47.70B ---- 47.60B 42.30 +.90 41.40 1880 ---- 49.20B ---- 49.10B 43.60 +.80 42.80 75 1885 ---- 50.60B ---- 50.60B 44.90 +.80 44.10 1890 ---- 52.30B ---- 52.20B 46.30 +.80 45.50 350 1895 ---- 53.90B ---- 53.90B 47.70 +.80 46.90 1900 ---- 55.60B ---- 55.50B 49.10 +.70 48.40 1 1905 ---- 57.20B ---- 57.20B 50.50 +.60 49.90 1910 ---- 59.00B ---- 59.00B 52.00 +.60 51.40 1915 ---- 60.80B ---- 60.80B 53.50 +.50 53.00 1920 ---- 62.60B ---- 62.60B 55.00 +.40 54.60 1925 ---- 64.50B ---- 64.50B 56.50 +.20 56.30 1930 ---- 66.40B ---- 66.40B 58.10 +.10 58.00 1935 ---- 68.30B ---- 68.30B 59.80 +.10 59.70 1940 ---- 70.40B ---- 70.40B 61.50 .00 61.50 1945 ---- 72.40B ---- 72.40B 63.20 -.10 63.30 1950 ---- 74.50B ---- 74.50B 65.00 -.10 65.10 100 1955 ---- 76.60B ---- 76.60B 66.80 -.20 67.00 1960 ---- 78.70B ---- 78.70B 68.70 -.20 68.90 1965 ---- 80.90B ---- 80.90B 70.60 -.30 70.90 1970 ---- 83.20B ---- 83.20B 72.60 -.30 72.90 100 1975 ---- 85.50B ---- 85.40B 74.60 -.40 75.00 1980 ---- 87.80B ---- 87.80B 76.70 -.30 77.00 1985 ---- 90.10B ---- 90.10B 78.80 -.40 79.20 1990 ---- 92.50B ---- 92.50B 81.00 -.30 81.30 1995 ---- 95.00B ---- 95.00B 83.20 -.40 83.60 2000 ---- 97.50B ---- 97.50B 85.50 -.30 85.80 130 2005 ---- 100.00B ---- 100.00B 87.80 -.30 88.10 2010 ---- 102.60B ---- 102.60B 90.10 -.30 90.40 220 2015 ---- 105.20B ---- 105.20B 92.50 -.30 92.80 2020 ---- 107.80B ---- 107.80B 94.90 -.30 95.20 2025 ---- 110.50B ---- 110.50B 97.40 -.30 97.70 2030 ---- 113.20B ---- 113.20B 99.90 -.30 100.20 2035 ---- 116.00B ---- 116.00B 102.50 -.20 102.70 2040 ---- 118.80B ---- 118.80B 105.10 -.20 105.30 50 2045 ---- 121.60B ---- 121.60B 107.70 -.20 107.90 2050 ---- 124.50B ---- 124.50B 110.40 -.20 110.60 2055 ---- 127.40B 113.20A 127.40B 113.10 -.20 113.30 2060 ---- 130.40B 115.90A 130.40B 115.80 -.20 116.00 2065 ---- 133.40B ---- 133.40B 118.60 -.20 118.80 2070 ---- 136.40B ---- 136.40B 121.40 -.20 121.60 2075 ---- 139.50B 124.30A 139.50B 124.30 -.10 124.40 2080 ---- 142.60B ---- 142.60B 127.10 -.20 127.30 2085 ---- 145.70B ---- 145.70B 130.10 -.20 130.30 2090 ---- 148.90B ---- 148.90B 133.00 -.20 133.20 2095 ---- 152.10B ---- 152.10B 136.00 -.20 136.20 2100 ---- 155.30B 138.90A 155.30B 139.00 -.30 139.30 2 2105 ---- 158.60B ---- 158.60B 142.10 -.20 142.30 2110 ---- 161.90B 145.00A 161.90B 145.10 -.30 145.40 120 2115 ---- 165.20B 148.10A 165.20B 148.30 -.30 148.60 2120 ---- 168.60B 151.20A 168.60B 151.40 -.30 151.70 2125 ---- 172.00B 154.40A 172.00B 154.60 -.30 154.90 2130 ---- 175.40B 158.00A 175.40B 157.80 -.40 158.20 2135 ---- 178.90B 161.30A 178.90B 161.00 -.40 161.40 2140 ---- 182.30B 164.10A 182.30B 164.30 -.40 164.70 2145 ---- 185.90B 167.80A 185.90B 167.60 -.50 168.10 2150 ---- 189.40B 170.70A 189.40B 170.90 -.50 171.40 2155 ---- 193.00B 174.50A 193.00B 174.30 -.50 174.80 2160 ---- 196.60B 177.40A 196.60B 177.70 -.50 178.20 2165 ---- 200.20B 181.20A 200.20B 181.10 -.60 181.70 2170 ---- 203.80B 184.30A 203.80B 184.50 -.70 185.20 2175 ---- 207.50B 187.70A 207.50B 188.00 -.60 188.60 2180 ---- 211.20B 191.60A 211.20B 191.50 -.70 192.20 2185 ---- 214.90B 195.20A 214.90B 195.00 -.70 195.70 2190 ---- 218.60B 198.70A 218.60B 198.60 -.70 199.30 2195 ---- 222.40B 202.30A 222.40B 202.10 -.80 202.90 2200 ---- 226.20B 205.90A 226.20B 205.80 -.70 206.50 2205 ---- 230.00B 209.50A 230.00B 209.40 -.80 210.20 2210 ---- 233.80B 213.10A 233.80B 213.00 -.80 213.80 2215 ---- 237.60B 216.80A 237.60B 216.70 -.80 217.50 2220 ---- 241.50B 220.50A 241.50B 220.40 -.90 221.30 2225 ---- 245.40B 224.20A 245.40B 224.10 -.90 225.00 2230 ---- 249.30B 227.90A 249.30B 227.90 -.90 228.80 2235 ---- 253.20B 231.70A 253.20B 231.70 -.90 232.60 2240 ---- 257.20B 235.50A 257.20B 235.40 -1.00 236.40 2245 ---- 261.10B 239.30A 261.10B 239.30 -.90 240.20 2250 ---- 265.10B 243.10A 265.10B 243.10 -.90 244.00 2255 ---- 269.10B 246.90A 269.10B 246.90 -1.00 247.90 2260 ---- 273.10B 250.80A 273.10B 250.80 -1.00 251.80 2265 ---- 277.20B 254.70A 277.20B 254.70 -1.00 255.70 2270 ---- 281.20B 258.60A 281.20B 258.60 -1.10 259.70 2275 ---- 285.30B 262.50A 285.30B 262.60 -1.00 263.60 2280 ---- 289.40B 266.40A 289.40B 266.50 -1.10 267.60 2285 ---- 293.50B 270.40A 293.50B 270.50 -1.10 271.60 2290 ---- 297.60B 274.40A 297.60B 274.40 -1.20 275.60 2295 ---- 301.70B 278.30A 301.70B 278.50 -1.10 279.60 2300 ---- 305.90B 282.40A 305.90B 282.50 -1.10 283.60 2305 ---- 310.00B 286.40A 310.00B 286.50 -1.20 287.70 2310 ---- 314.20B 290.40A 314.20B 290.60 -1.20 291.80 2315 ---- 318.40B 294.50A 318.40B 294.60 -1.30 295.90 2320 ---- 322.60B 298.50A 322.60B 298.70 -1.30 300.00 2325 ---- 326.80B 302.60A 326.80B 302.80 -1.30 304.10 2330 ---- 331.10B 306.70A 331.10B 306.90 -1.40 308.30 2335 ---- 335.30B 310.90A 335.30B 311.00 -1.40 312.40 2340 ---- 339.60B 315.00A 339.60B 315.20 -1.40 316.60 2345 ---- 343.80B 319.10A 343.80B 319.30 -1.50 320.80 2350 ---- 348.10B 323.30A 348.10B 323.50 -1.50 325.00 2355 ---- 352.40B 327.50A 352.40B 327.70 -1.50 329.20 2360 ---- 356.70B 331.70A 356.70B 331.90 -1.50 333.40 2370 ---- 365.40B 340.10A 365.40B 340.40 -1.50 341.90 2375 ---- 369.80B 344.30A 369.80B 344.60 -1.60 346.20 2380 ---- 374.10B 348.60A 374.10B 348.80 -1.70 350.50 2390 ---- 382.90B 357.10A 382.90B 357.40 -1.70 359.10 2400 ---- 391.70B 365.70A 391.70B 366.00 -1.70 367.70 2410 ---- 400.50B 374.30A 400.50B 374.60 -1.80 376.40 2420 ---- 409.40B 383.00A 409.40B 383.30 -1.80 385.10 2425 ---- 413.90B 387.30A 413.90B 387.70 -1.80 389.50 2430 ---- 418.30B 391.70A 418.30B 392.10 -1.80 393.90 2440 ---- 427.30B 400.50A 427.30B 400.80 -1.90 402.70 2450 ---- 436.30B 409.30A 436.30B 409.70 -1.90 411.60 2460 ---- 445.40B 418.10A 445.30B 418.50 -2.00 420.50 2475 ---- 459.00B 431.50A 459.00B 431.90 -2.00 433.90 2500 ---- 481.90B 454.00A 481.80B 454.40 -2.00 456.40 10 10 2525 ---- 505.00B 476.60A 504.90B 477.00 -2.10 479.10 2550 ---- 528.30B 499.50A 528.20B 499.90 -2.20 502.10 2575 ---- 551.70B 522.60A 551.60B 523.00 -2.20 525.20 2600 ---- 575.30B 545.80A 575.20B 546.20 -2.30 548.50 2625 ---- 599.00B 569.20A 598.90B 569.70 -2.20 571.90 2650 ---- 622.90B 592.80A 622.80B 593.20 -2.30 595.50 2800 ---- 768.50B 736.70A 768.40B 737.30 -2.50 739.80 2950 ---- 917.20B 884.00A 917.00B 885.10 -2.80 887.90 3000 ---- 965.00B 934.00A 965.00B 935.00 -2.90 937.90 3500 ---- ---- ---- ---- 1435.00 -2.90 1437.90 4000 ---- ---- ---- ---- 1935.00 -2.90 1937.90 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .80 +.10 .70 1300 ---- ---- ---- ---- .90 .00 .90 1325 ---- ---- ---- ---- 1.20 +.10 1.10 1350 ---- ---- ---- ---- 1.40 .00 1.40 1375 ---- ---- ---- ---- 1.70 +.10 1.60 1400 ---- ---- ---- ---- 2.00 .00 2.00 1425 ---- ---- ---- ---- 2.40 .00 2.40 1450 ---- ---- ---- ---- 2.90 +.10 2.80 1470 ---- ---- ---- ---- 3.40 +.10 3.30 1475 ---- ---- ---- ---- 3.50 +.10 3.40 1480 ---- ---- ---- ---- 3.60 +.10 3.50 1490 ---- ---- ---- ---- 3.90 +.20 3.70 1500 ---- ---- ---- ---- 4.10 +.10 4.00 1510 ---- ---- ---- ---- 4.40 +.10 4.30 1520 ---- ---- ---- ---- 4.70 +.10 4.60 1525 ---- ---- ---- ---- 4.90 +.10 4.80 1530 ---- ---- ---- ---- 5.00 +.10 4.90 1540 ---- ---- ---- ---- 5.40 +.10 5.30 1550 ---- ---- ---- ---- 5.80 +.20 5.60 1560 ---- ---- ---- ---- 6.10 +.10 6.00 1565 ---- ---- ---- ---- 6.30 +.10 6.20 1570 ---- ---- ---- ---- 6.60 +.20 6.40 1575 ---- ---- ---- ---- 6.80 +.20 6.60 1580 ---- ---- ---- ---- 7.00 +.20 6.80 1585 ---- ---- ---- ---- 7.20 +.20 7.00 1590 ---- ---- ---- ---- 7.40 +.10 7.30 1595 ---- ---- ---- ---- 7.70 +.20 7.50 1600 ---- ---- ---- ---- 7.90 +.20 7.70 1605 ---- ---- ---- ---- 8.20 +.20 8.00 1610 ---- ---- ---- ---- 8.40 +.10 8.30 1615 ---- ---- ---- ---- 8.70 +.20 8.50 1620 ---- ---- ---- ---- 9.00 +.20 8.80 1625 ---- ---- ---- ---- 9.30 +.20 9.10 1630 ---- ---- ---- ---- 9.60 +.20 9.40 1635 ---- ---- ---- ---- 9.90 +.20 9.70 1640 ---- ---- ---- ---- 10.20 +.20 10.00 1645 ---- ---- ---- ---- 10.50 +.20 10.30 1650 ---- ---- ---- ---- 10.80 +.20 10.60 1655 ---- ---- ---- ---- 11.20 +.30 10.90 1660 ---- ---- ---- ---- 11.50 +.20 11.30 1665 ---- ---- ---- ---- 11.90 +.30 11.60 1670 ---- ---- ---- ---- 12.30 +.30 12.00 1675 ---- ---- ---- ---- 12.60 +.20 12.40 1680 ---- ---- ---- ---- 13.00 +.30 12.70 1685 ---- ---- ---- ---- 13.40 +.30 13.10 1690 ---- ---- ---- ---- 13.90 +.30 13.60 1695 ---- ---- ---- ---- 14.30 +.30 14.00 1700 ---- ---- ---- ---- 14.70 +.30 14.40 1705 ---- ---- ---- ---- 15.20 +.30 14.90 1710 ---- ---- ---- ---- 15.70 +.40 15.30 1715 ---- 15.90B ---- 15.90B 16.20 +.40 15.80 1720 ---- 16.40B ---- 16.40B 16.70 +.40 16.30 1725 ---- 17.00B ---- 17.00B 17.20 +.40 16.80 1730 ---- 17.60B ---- 17.60B 17.70 +.40 17.30 1735 ---- 18.20B ---- 18.20B 18.30 +.40 17.90 1740 ---- 18.80B ---- 18.70B 18.80 +.40 18.40 1745 ---- 19.50B ---- 19.50B 19.40 +.40 19.00 1750 ---- 20.20B ---- 20.20B 20.00 +.40 19.60 1755 ---- 20.90B ---- 20.90B 20.70 +.50 20.20 1760 ---- 21.60B ---- 21.60B 21.30 +.50 20.80 1765 ---- 22.30B ---- 22.20B 22.00 +.50 21.50 1770 ---- 23.10B ---- 23.10B 22.60 +.40 22.20 1775 ---- 23.90B ---- 23.90B 23.30 +.40 22.90 1780 ---- 24.70B ---- 24.70B 24.10 +.50 23.60 1785 ---- 25.60B ---- 25.60B 24.80 +.50 24.30 1790 ---- 26.40B ---- 26.40B 25.60 +.50 25.10 1795 ---- 27.30B ---- 27.30B 26.40 +.50 25.90 1800 ---- 28.30B ---- 28.30B 27.20 +.50 26.70 1805 ---- 29.20B ---- 29.20B 28.00 +.40 27.60 1810 ---- 30.20B ---- 30.20B 28.90 +.50 28.40 1815 ---- 31.20B ---- 31.20B 29.80 +.50 29.30 1820 ---- 32.20B ---- 32.20B 30.70 +.40 30.30 1825 ---- 33.30B ---- 33.30B 31.60 +.40 31.20 1830 ---- 34.40B ---- 34.40B 32.60 +.40 32.20 1835 ---- 35.60B ---- 35.60B 33.60 +.40 33.20 1840 ---- 36.70B ---- 36.70B 34.60 +.30 34.30 1845 ---- 37.90B ---- 37.90B 35.70 +.40 35.30 1850 ---- 39.20B ---- 39.20B 36.80 +.40 36.40 1855 ---- 40.40B ---- 40.40B 37.90 +.30 37.60 1860 ---- 41.70B ---- 41.70B 39.00 +.30 38.70 1865 ---- 43.10B ---- 43.10B 40.20 +.30 39.90 1870 ---- 44.40B ---- 44.40B 41.40 +.30 41.10 1875 ---- 45.80B ---- 45.80B 42.70 +.30 42.40 1880 ---- 47.30B ---- 47.30B 43.90 +.20 43.70 1885 ---- 48.70B ---- 48.70B 45.20 +.20 45.00 1890 ---- 50.30B ---- 50.30B 46.60 +.20 46.40 1895 ---- 51.80B ---- 51.80B 48.00 +.30 47.70 1900 ---- 53.40B ---- 53.40B 49.40 +.20 49.20 1905 ---- 55.00B ---- 55.00B 50.80 +.20 50.60 1910 ---- 56.70B ---- 56.70B 52.30 +.20 52.10 1915 ---- 58.40B ---- 58.40B 53.80 +.20 53.60 1920 ---- 60.10B ---- 60.10B 55.30 +.10 55.20 1925 ---- 61.90B ---- 61.90B 56.90 +.10 56.80 1930 ---- 63.70B ---- 63.70B 58.50 +.10 58.40 1935 ---- 65.50B ---- 65.50B 60.20 +.10 60.10 1940 ---- 67.40B ---- 67.40B 61.90 +.10 61.80 1945 ---- 69.40B ---- 69.40B 63.60 +.10 63.50 1950 ---- 71.50B ---- 71.50B 65.30 .00 65.30 1955 ---- 73.50B ---- 73.50B 67.10 .00 67.10 1960 ---- 75.60B ---- 75.60B 69.00 .00 69.00 1965 ---- 77.60B ---- 77.60B 70.90 .00 70.90 1970 ---- 79.80B ---- 79.80B 72.80 .00 72.80 1975 ---- 81.90B ---- 81.90B 74.70 -.10 74.80 1980 ---- 84.10B ---- 84.10B 76.70 -.10 76.80 1985 ---- 86.40B ---- 86.40B 78.70 -.20 78.90 1990 ---- 88.70B ---- 88.70B 80.80 -.10 80.90 1995 ---- 91.00B ---- 91.00B 82.90 -.20 83.10 2000 ---- 93.40B ---- 93.40B 85.00 -.20 85.20 2005 ---- 95.80B ---- 95.80B 87.20 -.20 87.40 2010 ---- 98.20B ---- 98.20B 89.40 -.30 89.70 2015 ---- 100.70B ---- 100.70B 91.70 -.30 92.00 2020 ---- 103.20B ---- 103.20B 94.00 -.30 94.30 2025 ---- 105.80B ---- 105.80B 96.30 -.40 96.70 2030 ---- 108.40B ---- 108.40B 98.70 -.40 99.10 2035 ---- 111.00B ---- 111.00B 101.10 -.40 101.50 2040 ---- 113.70B ---- 113.70B 103.50 -.50 104.00 2045 ---- 116.40B ---- 116.40B 106.00 -.50 106.50 2050 ---- 119.10B ---- 119.10B 108.50 -.50 109.00 2055 ---- 121.90B ---- 121.90B 111.10 -.50 111.60 2060 ---- 124.70B ---- 124.70B 113.70 -.50 114.20 2065 ---- 127.60B ---- 127.60B 116.30 -.60 116.90 2070 ---- 130.50B ---- 130.50B 119.00 -.60 119.60 2075 ---- 133.40B ---- 133.40B 121.70 -.60 122.30 2080 ---- 136.40B ---- 136.40B 124.50 -.60 125.10 2085 ---- 139.40B ---- 139.40B 127.20 -.70 127.90 2090 ---- 142.50B ---- 142.50B 130.00 -.70 130.70 2095 ---- 145.50B ---- 145.50B 132.90 -.70 133.60 2100 ---- 148.60B ---- 148.60B 135.80 -.70 136.50 2105 ---- 151.80B ---- 151.80B 138.70 -.80 139.50 2110 ---- 155.00B ---- 155.00B 141.70 -.70 142.40 2115 ---- 158.20B ---- 158.20B 144.70 -.70 145.40 2120 ---- 161.40B ---- 161.40B 147.70 -.80 148.50 2125 ---- 164.70B ---- 164.70B 150.70 -.90 151.60 2130 ---- 168.00B ---- 168.00B 153.80 -.90 154.70 2135 ---- 171.30B ---- 171.30B 156.90 -.90 157.80 2140 ---- 174.70B ---- 174.70B 160.10 -.90 161.00 2145 ---- 178.10B ---- 178.10B 163.30 -.90 164.20 2150 ---- 181.50B ---- 181.50B 166.50 -.90 167.40 2155 ---- 185.00B ---- 185.00B 169.70 -.90 170.60 2160 ---- 188.40B ---- 188.40B 173.00 -.90 173.90 2165 ---- 191.90B ---- 191.90B 176.30 -.90 177.20 2170 ---- 195.50B ---- 195.50B 179.70 -.90 180.60 2175 ---- 199.00B ---- 199.00B 183.00 -1.00 184.00 2180 ---- 202.60B ---- 202.60B 186.40 -1.00 187.40 2185 ---- 206.20B ---- 206.20B 189.80 -1.00 190.80 2190 ---- 209.90B ---- 209.90B 193.30 -.90 194.20 2195 ---- 213.50B ---- 213.50B 196.80 -.90 197.70 2200 ---- 217.20B ---- 217.20B 200.30 -.90 201.20 2205 ---- 220.90B ---- 220.90B 203.80 -.90 204.70 2210 ---- 224.60B ---- 224.60B 207.30 -1.00 208.30 2215 ---- 228.40B ---- 228.40B 210.90 -1.00 211.90 2220 ---- 232.20B ---- 232.20B 214.50 -1.00 215.50 2225 ---- 235.90B ---- 235.90B 218.10 -1.00 219.10 2230 ---- 239.80B ---- 239.80B 221.80 -.90 222.70 2235 ---- 243.60B ---- 243.60B 225.50 -.90 226.40 2240 ---- 247.50B ---- 247.50B 229.10 -1.00 230.10 2245 ---- 251.30B ---- 251.30B 232.90 -.90 233.80 2250 ---- 255.20B ---- 255.20B 236.60 -.90 237.50 2255 ---- 259.10B ---- 259.10B 240.30 -1.00 241.30 2260 ---- 263.10B ---- 263.10B 244.10 -1.00 245.10 2265 ---- 267.00B ---- 267.00B 247.90 -1.00 248.90 2270 ---- 271.00B ---- 271.00B 251.70 -1.00 252.70 2275 ---- 275.00B ---- 275.00B 255.60 -.90 256.50 2280 ---- 279.00B ---- 279.00B 259.40 -1.00 260.40 2285 ---- 283.00B ---- 283.00B 263.30 -1.00 264.30 2290 ---- 287.00B ---- 287.00B 267.10 -1.10 268.20 2295 ---- 291.10B ---- 291.10B 271.00 -1.10 272.10 2300 ---- 295.10B ---- 295.10B 275.00 -1.00 276.00 2305 ---- 299.20B ---- 299.20B 278.90 -1.10 280.00 2310 ---- 303.30B ---- 303.30B 282.80 -1.10 283.90 2315 ---- 307.40B ---- 307.40B 286.80 -1.10 287.90 2320 ---- 311.50B ---- 311.50B 290.80 -1.10 291.90 2325 ---- 315.70B ---- 315.70B 294.80 -1.10 295.90 2330 ---- 319.80B ---- 319.80B 298.80 -1.20 300.00 2335 ---- 324.00B ---- 324.00B 302.80 -1.20 304.00 2340 ---- 328.20B ---- 328.20B 306.90 -1.20 308.10 2345 ---- 332.40B ---- 332.40B 310.90 -1.30 312.20 2350 ---- 336.60B ---- 336.60B 315.00 -1.30 316.30 2355 ---- 340.80B ---- 340.80B 319.10 -1.30 320.40 2360 ---- 345.10B ---- 345.10B 323.20 -1.30 324.50 2365 ---- 349.30B ---- 349.30B 327.30 -1.40 328.70 2370 ---- 353.60B ---- 353.60B 331.40 -1.40 332.80 2375 ---- 357.80B ---- 357.80B 335.60 -1.40 337.00 2380 ---- 362.10B ---- 362.10B 339.70 -1.50 341.20 2390 ---- 370.70B ---- 370.70B 348.10 -1.50 349.60 2400 ---- 379.40B ---- 379.40B 356.50 -1.50 358.00 2410 ---- 388.10B ---- 388.10B 365.00 -1.60 366.60 2420 ---- 396.90B ---- 396.90B 373.50 -1.60 375.10 2425 ---- 401.20B ---- 401.20B 377.70 -1.70 379.40 2430 ---- 405.70B ---- 405.70B 382.00 -1.70 383.70 2440 ---- 414.50B ---- 414.50B 390.60 -1.80 392.40 2450 ---- 423.40B ---- 423.40B 399.30 -1.80 401.10 2460 ---- 432.30B ---- 432.30B 408.00 -1.80 409.80 2470 ---- 441.30B ---- 441.30B 416.70 -1.90 418.60 2475 ---- 445.80B ---- 445.70B 421.10 -1.90 423.00 2500 ---- 468.40B 445.00A 468.30B 443.20 -2.00 445.20 2525 ---- 491.20B 467.20A 491.10B 465.50 -2.10 467.60 2550 ---- 514.20B 489.70A 514.10B 488.00 -2.20 490.20 2575 ---- 537.40B 512.40A 537.30B 510.80 -2.30 513.10 2600 ---- 560.80B 535.20A 560.70B 533.70 -2.40 536.10 2625 ---- 584.30B 558.30A 584.20B 556.80 -2.50 559.30 2650 ---- 607.90B 581.50A 607.80B 580.10 -2.50 582.60 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.40 .00 1.40 1425 ---- ---- ---- ---- 1.70 -.10 1.80 1450 ---- ---- ---- ---- 2.20 -.10 2.30 1475 ---- ---- ---- ---- 2.80 -.10 2.90 1500 ---- ---- ---- ---- 3.50 -.10 3.60 1525 ---- ---- ---- ---- 4.30 -.10 4.40 1550 ---- ---- ---- ---- 5.30 -.10 5.40 1575 ---- ---- ---- ---- 6.40 -.20 6.60 1580 ---- ---- ---- ---- 6.70 -.20 6.90 1590 ---- ---- ---- ---- 7.20 -.20 7.40 1600 ---- ---- ---- ---- 7.80 -.20 8.00 1610 ---- ---- ---- ---- 8.40 -.20 8.60 1620 ---- ---- ---- ---- 9.10 -.20 9.30 1625 ---- ---- ---- ---- 9.40 -.20 9.60 1630 ---- ---- ---- ---- 9.80 -.20 10.00 1640 ---- ---- ---- ---- 10.50 -.30 10.80 1650 ---- ---- ---- ---- 11.30 -.30 11.60 1660 ---- ---- ---- ---- 12.10 -.30 12.40 1670 ---- ---- ---- ---- 13.00 -.30 13.30 1675 ---- ---- ---- ---- 13.50 -.30 13.80 1680 ---- ---- ---- ---- 13.90 -.40 14.30 1685 ---- ---- ---- ---- 14.40 -.30 14.70 1690 ---- ---- ---- ---- 14.90 -.40 15.30 1695 ---- ---- ---- ---- 15.40 -.40 15.80 1700 ---- ---- ---- ---- 16.00 -.30 16.30 1705 ---- ---- ---- ---- 16.50 -.40 16.90 1710 ---- ---- ---- ---- 17.10 -.30 17.40 1715 ---- ---- ---- ---- 17.60 -.40 18.00 1720 ---- ---- ---- ---- 18.20 -.40 18.60 1725 ---- ---- ---- ---- 18.80 -.40 19.20 1730 ---- ---- ---- ---- 19.40 -.50 19.90 1735 ---- ---- ---- ---- 20.10 -.40 20.50 1740 ---- ---- ---- ---- 20.70 -.50 21.20 1745 ---- ---- ---- ---- 21.40 -.50 21.90 1750 ---- ---- ---- ---- 22.10 -.50 22.60 1755 ---- ---- ---- ---- 22.80 -.50 23.30 1760 ---- ---- ---- ---- 23.50 -.50 24.00 1765 ---- ---- ---- ---- 24.30 -.50 24.80 1770 ---- ---- ---- ---- 25.00 -.50 25.50 1775 ---- ---- ---- ---- 25.80 -.50 26.30 1780 ---- ---- ---- ---- 26.60 -.50 27.10 1785 ---- ---- ---- ---- 27.40 -.50 27.90 1790 ---- ---- ---- ---- 28.20 -.60 28.80 1795 ---- ---- ---- ---- 29.10 -.60 29.70 1800 ---- ---- ---- ---- 30.00 -.50 30.50 1805 ---- ---- ---- ---- 30.80 -.70 31.50 1810 ---- ---- ---- ---- 31.80 -.60 32.40 1815 ---- ---- ---- ---- 32.70 -.60 33.30 1820 ---- ---- ---- ---- 33.70 -.60 34.30 1825 ---- ---- ---- ---- 34.70 -.60 35.30 1830 ---- ---- ---- ---- 35.70 -.60 36.30 1835 ---- ---- ---- ---- 36.70 -.70 37.40 1840 ---- ---- ---- ---- 37.80 -.70 38.50 1845 ---- ---- ---- ---- 38.90 -.70 39.60 1850 ---- ---- ---- ---- 40.00 -.70 40.70 1855 ---- ---- ---- ---- 41.10 -.80 41.90 1860 ---- ---- ---- ---- 42.30 -.70 43.00 1865 ---- ---- ---- ---- 43.50 -.80 44.30 1870 ---- ---- ---- ---- 44.70 -.80 45.50 1875 ---- ---- ---- ---- 46.00 -.80 46.80 1880 ---- ---- ---- ---- 47.30 -.80 48.10 1885 ---- ---- ---- ---- 48.60 -.80 49.40 1890 ---- ---- ---- ---- 49.90 -.90 50.80 1895 ---- ---- ---- ---- 51.30 -.90 52.20 1900 ---- ---- ---- ---- 52.70 -.90 53.60 1905 ---- ---- ---- ---- 54.20 -.90 55.10 1910 ---- ---- ---- ---- 55.70 -.90 56.60 1915 ---- ---- ---- ---- 57.20 -.90 58.10 1920 ---- ---- ---- ---- 58.80 -.90 59.70 1925 ---- ---- ---- ---- 60.40 -.90 61.30 1930 ---- ---- ---- ---- 62.00 -1.00 63.00 1935 ---- ---- ---- ---- 63.70 -1.00 64.70 1940 ---- ---- ---- ---- 65.40 -1.00 66.40 1945 ---- ---- ---- ---- 67.10 -1.10 68.20 1950 ---- ---- ---- ---- 68.90 -1.10 70.00 1955 ---- ---- ---- ---- 70.70 -1.10 71.80 1960 ---- ---- ---- ---- 72.60 -1.10 73.70 1965 ---- ---- ---- ---- 74.50 -1.10 75.60 1970 ---- ---- ---- ---- 76.40 -1.20 77.60 1975 ---- ---- ---- ---- 78.40 -1.20 79.60 1980 ---- ---- ---- ---- 80.40 -1.20 81.60 1985 ---- ---- ---- ---- 82.40 -1.20 83.60 1990 ---- ---- ---- ---- 84.50 -1.20 85.70 1995 ---- ---- ---- ---- 86.60 -1.30 87.90 2000 ---- ---- ---- ---- 88.80 -1.30 90.10 2005 ---- ---- ---- ---- 91.00 -1.30 92.30 2010 ---- ---- ---- ---- 93.20 -1.30 94.50 2015 ---- ---- ---- ---- 95.50 -1.30 96.80 2020 ---- ---- ---- ---- 97.80 -1.30 99.10 2025 ---- ---- ---- ---- 100.10 -1.40 101.50 2030 ---- ---- ---- ---- 102.50 -1.40 103.90 2035 ---- ---- ---- ---- 104.90 -1.40 106.30 2040 ---- ---- ---- ---- 107.30 -1.50 108.80 2045 ---- ---- ---- ---- 109.80 -1.50 111.30 2050 ---- ---- ---- ---- 112.40 -1.40 113.80 2055 ---- ---- ---- ---- 114.90 -1.50 116.40 2060 ---- ---- ---- ---- 117.50 -1.50 119.00 2065 ---- ---- ---- ---- 120.10 -1.60 121.70 2070 ---- ---- ---- ---- 122.80 -1.60 124.40 2075 ---- ---- ---- ---- 125.50 -1.60 127.10 2080 ---- ---- ---- ---- 128.30 -1.50 129.80 2085 ---- ---- ---- ---- 131.00 -1.60 132.60 2090 ---- ---- ---- ---- 133.90 -1.60 135.50 2095 ---- ---- ---- ---- 136.70 -1.60 138.30 2100 ---- ---- ---- ---- 139.60 -1.60 141.20 2105 ---- ---- ---- ---- 142.50 -1.70 144.20 2110 ---- ---- ---- ---- 145.50 -1.70 147.20 2115 ---- ---- ---- ---- 148.50 -1.70 150.20 2120 ---- ---- ---- ---- 151.50 -1.70 153.20 2125 ---- ---- ---- ---- 154.50 -1.80 156.30 2130 ---- ---- ---- ---- 157.60 -1.80 159.40 2135 ---- ---- ---- ---- 160.70 -1.80 162.50 2140 ---- ---- ---- ---- 163.90 -1.80 165.70 2145 ---- ---- ---- ---- 167.10 -1.80 168.90 2150 ---- ---- ---- ---- 170.30 -1.80 172.10 2155 ---- ---- ---- ---- 173.50 -1.80 175.30 2160 ---- ---- ---- ---- 176.80 -1.80 178.60 2165 ---- ---- ---- ---- 180.10 -1.80 181.90 2170 ---- ---- ---- ---- 183.40 -1.90 185.30 2175 ---- ---- ---- ---- 186.70 -1.90 188.60 2180 ---- ---- ---- ---- 190.10 -1.90 192.00 2185 ---- ---- ---- ---- 193.50 -2.00 195.50 2190 ---- ---- ---- ---- 197.00 -1.90 198.90 2195 ---- ---- ---- ---- 200.40 -2.00 202.40 2200 ---- ---- ---- ---- 203.90 -2.00 205.90 2205 ---- ---- ---- ---- 207.40 -2.00 209.40 2210 ---- ---- ---- ---- 210.90 -2.00 212.90 2215 ---- ---- ---- ---- 214.50 -2.00 216.50 2220 ---- ---- ---- ---- 218.10 -2.00 220.10 2225 ---- ---- ---- ---- 221.70 -2.00 223.70 2230 ---- ---- ---- ---- 225.30 -2.00 227.30 2235 ---- ---- ---- ---- 228.90 -2.10 231.00 2240 ---- ---- ---- ---- 232.60 -2.10 234.70 2245 ---- ---- ---- ---- 236.30 -2.10 238.40 2250 ---- ---- ---- ---- 240.00 -2.10 242.10 2255 ---- ---- ---- ---- 243.70 -2.20 245.90 2260 ---- ---- ---- ---- 247.50 -2.10 249.60 2265 ---- ---- ---- ---- 251.20 -2.20 253.40 2270 ---- ---- ---- ---- 255.00 -2.20 257.20 2275 ---- ---- ---- ---- 258.80 -2.20 261.00 2280 ---- ---- ---- ---- 262.70 -2.20 264.90 2285 ---- ---- ---- ---- 266.50 -2.20 268.70 2290 ---- ---- ---- ---- 270.40 -2.20 272.60 2295 ---- ---- ---- ---- 274.30 -2.20 276.50 2300 ---- ---- ---- ---- 278.20 -2.20 280.40 2305 ---- ---- ---- ---- 282.10 -2.30 284.40 2310 ---- ---- ---- ---- 286.00 -2.30 288.30 2315 ---- ---- ---- ---- 290.00 -2.30 292.30 2320 ---- ---- ---- ---- 294.00 -2.30 296.30 2325 ---- ---- ---- ---- 297.90 -2.40 300.30 2330 ---- ---- ---- ---- 301.90 -2.40 304.30 2335 ---- ---- ---- ---- 306.00 -2.30 308.30 2340 ---- ---- ---- ---- 310.00 -2.30 312.30 2345 ---- ---- ---- ---- 314.00 -2.40 316.40 2350 ---- ---- ---- ---- 318.10 -2.40 320.50 2355 ---- ---- ---- ---- 322.20 -2.40 324.60 2360 ---- ---- ---- ---- 326.30 -2.40 328.70 2365 ---- ---- ---- ---- 330.40 -2.40 332.80 2370 ---- ---- ---- ---- 334.50 -2.40 336.90 2375 ---- ---- ---- ---- 338.70 -2.40 341.10 2380 ---- ---- ---- ---- 342.80 -2.40 345.20 2390 ---- ---- ---- ---- 351.10 -2.50 353.60 2400 ---- ---- ---- ---- 359.50 -2.50 362.00 2410 ---- ---- ---- ---- 368.00 -2.50 370.50 2420 ---- ---- ---- ---- 376.50 -2.50 379.00 2425 ---- ---- ---- ---- 380.70 -2.50 383.20 2430 ---- ---- ---- ---- 385.00 -2.50 387.50 2440 ---- ---- ---- ---- 393.60 -2.50 396.10 2450 ---- ---- ---- ---- 402.20 -2.60 404.80 2460 ---- ---- ---- ---- 410.90 -2.50 413.40 2470 ---- ---- ---- ---- 419.60 -2.60 422.20 2475 ---- ---- ---- ---- 424.00 -2.60 426.60 2500 ---- ---- ---- ---- 446.00 -2.60 448.60 2525 ---- ---- ---- ---- 468.20 -2.70 470.90 2550 ---- ---- ---- ---- 490.60 -2.70 493.30 2575 ---- ---- ---- ---- 513.30 -2.70 516.00 2600 ---- ---- ---- ---- 536.10 -2.80 538.90 2625 ---- ---- ---- ---- 559.20 -2.70 561.90 2650 ---- ---- ---- ---- 582.30 -2.90 585.20 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 4.80 -.20 5.00 1500 ---- ---- ---- ---- 5.70 -.10 5.80 1525 ---- ---- ---- ---- 6.60 -.20 6.80 1550 ---- ---- ---- ---- 7.70 -.20 7.90 1575 ---- ---- ---- ---- 8.90 -.30 9.20 1600 ---- ---- ---- ---- 10.30 -.30 10.60 1625 ---- ---- ---- ---- 11.90 -.30 12.20 1650 ---- ---- ---- ---- 13.70 -.40 14.10 1660 ---- ---- ---- ---- 14.50 -.40 14.90 1670 ---- ---- ---- ---- 15.30 -.40 15.70 1675 ---- ---- ---- ---- 15.80 -.30 16.10 1680 ---- ---- ---- ---- 16.20 -.40 16.60 1690 ---- ---- ---- ---- 17.10 -.40 17.50 1700 ---- ---- ---- ---- 18.10 -.40 18.50 1710 ---- ---- ---- ---- 19.10 -.40 19.50 1720 ---- ---- ---- ---- 20.10 -.50 20.60 1725 ---- ---- ---- ---- 20.60 -.50 21.10 1730 ---- ---- ---- ---- 21.20 -.50 21.70 1740 ---- ---- ---- ---- 22.40 -.50 22.90 1750 ---- ---- ---- ---- 23.60 -.50 24.10 1760 ---- ---- ---- ---- 24.90 -.60 25.50 1765 ---- ---- ---- ---- 25.60 -.60 26.20 1770 ---- ---- ---- ---- 26.30 -.60 26.90 1775 ---- ---- ---- ---- 27.00 -.60 27.60 1780 ---- ---- ---- ---- 27.80 -.60 28.40 1785 ---- ---- ---- ---- 28.50 -.70 29.20 1790 ---- ---- ---- ---- 29.30 -.70 30.00 1795 ---- ---- ---- ---- 30.20 -.60 30.80 1800 ---- ---- ---- ---- 31.00 -.70 31.70 1805 ---- ---- ---- ---- 31.90 -.60 32.50 1810 ---- ---- ---- ---- 32.80 -.60 33.40 1815 ---- ---- ---- ---- 33.70 -.70 34.40 1820 ---- ---- ---- ---- 34.60 -.70 35.30 1825 ---- ---- ---- ---- 35.60 -.70 36.30 1830 ---- ---- ---- ---- 36.60 -.70 37.30 1835 ---- ---- ---- ---- 37.60 -.80 38.40 1840 ---- ---- ---- ---- 38.60 -.80 39.40 1845 ---- ---- ---- ---- 39.70 -.80 40.50 1850 ---- ---- ---- ---- 40.80 -.80 41.60 1855 ---- ---- ---- ---- 41.90 -.90 42.80 1860 ---- ---- ---- ---- 43.10 -.80 43.90 1865 ---- ---- ---- ---- 44.30 -.80 45.10 1870 ---- ---- ---- ---- 45.50 -.90 46.40 1875 ---- ---- ---- ---- 46.70 -.90 47.60 1880 ---- ---- ---- ---- 48.00 -.90 48.90 1885 ---- ---- ---- ---- 49.30 -.90 50.20 1890 ---- ---- ---- ---- 50.60 -.90 51.50 1895 ---- ---- ---- ---- 51.90 -1.00 52.90 1900 ---- ---- ---- ---- 53.30 -1.00 54.30 1905 ---- ---- ---- ---- 54.70 -1.00 55.70 1910 ---- ---- ---- ---- 56.10 -1.10 57.20 1915 ---- ---- ---- ---- 57.60 -1.00 58.60 1920 ---- ---- ---- ---- 59.10 -1.10 60.20 1925 ---- ---- ---- ---- 60.60 -1.10 61.70 1930 ---- ---- ---- ---- 62.20 -1.10 63.30 1935 ---- ---- ---- ---- 63.80 -1.10 64.90 1940 ---- ---- ---- ---- 65.40 -1.20 66.60 1945 ---- ---- ---- ---- 67.10 -1.20 68.30 1950 ---- ---- ---- ---- 68.80 -1.20 70.00 1955 ---- ---- ---- ---- 70.50 -1.30 71.80 1960 ---- ---- ---- ---- 72.30 -1.30 73.60 1965 ---- ---- ---- ---- 74.20 -1.20 75.40 1970 ---- ---- ---- ---- 76.00 -1.30 77.30 1975 ---- ---- ---- ---- 77.90 -1.30 79.20 1980 ---- ---- ---- ---- 79.90 -1.30 81.20 1985 ---- ---- ---- ---- 81.80 -1.40 83.20 1990 ---- ---- ---- ---- 83.80 -1.40 85.20 1995 ---- ---- ---- ---- 85.90 -1.40 87.30 2000 ---- ---- ---- ---- 88.00 -1.30 89.30 2005 ---- ---- ---- ---- 90.10 -1.40 91.50 2010 ---- ---- ---- ---- 92.20 -1.50 93.70 2015 ---- ---- ---- ---- 94.40 -1.50 95.90 2020 ---- ---- ---- ---- 96.60 -1.50 98.10 2025 ---- ---- ---- ---- 98.90 -1.50 100.40 2030 ---- ---- ---- ---- 101.20 -1.50 102.70 2035 ---- ---- ---- ---- 103.50 -1.50 105.00 2040 ---- ---- ---- ---- 105.90 -1.50 107.40 2045 ---- ---- ---- ---- 108.30 -1.50 109.80 2050 ---- ---- ---- ---- 110.70 -1.60 112.30 2055 ---- ---- ---- ---- 113.20 -1.60 114.80 2060 ---- ---- ---- ---- 115.70 -1.60 117.30 2065 ---- ---- ---- ---- 118.20 -1.70 119.90 2070 ---- ---- ---- ---- 120.80 -1.70 122.50 2075 ---- ---- ---- ---- 123.40 -1.70 125.10 2080 ---- ---- ---- ---- 126.10 -1.70 127.80 2085 ---- ---- ---- ---- 128.70 -1.80 130.50 2090 ---- ---- ---- ---- 131.50 -1.70 133.20 2095 ---- ---- ---- ---- 134.20 -1.80 136.00 2100 ---- ---- ---- ---- 137.00 -1.80 138.80 2105 ---- ---- ---- ---- 139.80 -1.90 141.70 2110 ---- ---- ---- ---- 142.70 -1.80 144.50 2115 ---- ---- ---- ---- 145.60 -1.90 147.50 2120 ---- ---- ---- ---- 148.50 -1.90 150.40 2125 ---- ---- ---- ---- 151.50 -1.90 153.40 2130 ---- ---- ---- ---- 154.50 -1.90 156.40 2135 ---- ---- ---- ---- 157.50 -1.90 159.40 2140 ---- ---- ---- ---- 160.60 -1.90 162.50 2145 ---- ---- ---- ---- 163.60 -2.00 165.60 2150 ---- ---- ---- ---- 166.80 -2.00 168.80 2155 ---- ---- ---- ---- 169.90 -2.00 171.90 2160 ---- ---- ---- ---- 173.10 -2.00 175.10 2165 ---- ---- ---- ---- 176.30 -2.10 178.40 2170 ---- ---- ---- ---- 179.50 -2.10 181.60 2175 ---- ---- ---- ---- 182.80 -2.10 184.90 2180 ---- ---- ---- ---- 186.10 -2.10 188.20 2185 ---- ---- ---- ---- 189.40 -2.10 191.50 2190 ---- ---- ---- ---- 192.70 -2.20 194.90 2195 ---- ---- ---- ---- 196.10 -2.20 198.30 2200 ---- ---- ---- ---- 199.50 -2.20 201.70 2205 ---- ---- ---- ---- 202.90 -2.20 205.10 2210 ---- ---- ---- ---- 206.40 -2.20 208.60 2215 ---- ---- ---- ---- 209.90 -2.20 212.10 2220 ---- ---- ---- ---- 213.30 -2.30 215.60 2225 ---- ---- ---- ---- 216.90 -2.20 219.10 2230 ---- ---- ---- ---- 220.40 -2.30 222.70 2235 ---- ---- ---- ---- 224.00 -2.30 226.30 2240 ---- ---- ---- ---- 227.60 -2.30 229.90 2245 ---- ---- ---- ---- 231.20 -2.30 233.50 2250 ---- ---- ---- ---- 234.80 -2.40 237.20 2255 ---- ---- ---- ---- 238.40 -2.40 240.80 2260 ---- ---- ---- ---- 242.10 -2.40 244.50 2265 ---- ---- ---- ---- 245.80 -2.40 248.20 2270 ---- ---- ---- ---- 249.50 -2.40 251.90 2275 ---- ---- ---- ---- 253.30 -2.40 255.70 2280 ---- ---- ---- ---- 257.00 -2.50 259.50 2285 ---- ---- ---- ---- 260.80 -2.40 263.20 2290 ---- ---- ---- ---- 264.60 -2.40 267.00 2295 ---- ---- ---- ---- 268.40 -2.50 270.90 2300 ---- ---- ---- ---- 272.20 -2.50 274.70 2305 ---- ---- ---- ---- 276.10 -2.50 278.60 2310 ---- ---- ---- ---- 279.90 -2.60 282.50 2315 ---- ---- ---- ---- 283.80 -2.50 286.30 2320 ---- ---- ---- ---- 287.70 -2.60 290.30 2325 ---- ---- ---- ---- 291.60 -2.60 294.20 2330 ---- ---- ---- ---- 295.50 -2.60 298.10 2335 ---- ---- ---- ---- 299.50 -2.60 302.10 2340 ---- ---- ---- ---- 303.40 -2.70 306.10 2345 ---- ---- ---- ---- 307.40 -2.70 310.10 2350 ---- ---- ---- ---- 311.40 -2.70 314.10 2355 ---- ---- ---- ---- 315.40 -2.70 318.10 2360 ---- ---- ---- ---- 319.50 -2.60 322.10 2365 ---- ---- ---- ---- 323.50 -2.70 326.20 2370 ---- ---- ---- ---- 327.50 -2.70 330.20 2375 ---- ---- ---- ---- 331.60 -2.70 334.30 2380 ---- ---- ---- ---- 335.70 -2.70 338.40 2385 ---- ---- ---- ---- 339.80 -2.70 342.50 2390 ---- ---- ---- ---- 343.90 -2.70 346.60 2400 ---- ---- ---- ---- 352.20 -2.70 354.90 2410 ---- ---- ---- ---- 360.50 -2.70 363.20 2420 ---- ---- ---- ---- 368.80 -2.80 371.60 2425 ---- ---- ---- ---- 373.00 -2.80 375.80 2430 ---- ---- ---- ---- 377.20 -2.80 380.00 2440 ---- ---- ---- ---- 385.70 -2.80 388.50 2450 ---- ---- ---- ---- 394.20 -2.80 397.00 2460 ---- ---- ---- ---- 402.70 -2.90 405.60 2470 ---- ---- ---- ---- 411.30 -2.90 414.20 2475 ---- ---- ---- ---- 415.60 -2.90 418.50 2480 ---- ---- ---- ---- 419.90 -3.00 422.90 2500 ---- ---- ---- ---- 437.30 -3.00 440.30 2525 ---- ---- ---- ---- 459.20 -3.00 462.20 2550 ---- ---- ---- ---- 481.40 -3.00 484.40 2575 ---- ---- ---- ---- 503.80 -3.10 506.90 2600 ---- ---- ---- ---- 526.30 -3.20 529.50 2625 ---- ---- ---- ---- 549.10 -3.10 552.20 2650 ---- ---- ---- ---- 572.00 -3.20 575.20 2675 ---- ---- ---- ---- 595.10 -3.20 598.30 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 6.60 -.20 6.80 1525 ---- ---- ---- ---- 7.70 -.20 7.90 1550 ---- ---- ---- ---- 8.90 -.20 9.10 1575 ---- ---- ---- ---- 10.30 -.20 10.50 1600 ---- ---- ---- ---- 11.80 -.30 12.10 1625 ---- ---- ---- ---- 13.50 -.30 13.80 1650 ---- ---- ---- ---- 15.50 -.30 15.80 1675 ---- ---- ---- ---- 17.60 -.40 18.00 1680 ---- ---- ---- ---- 18.10 -.40 18.50 1690 ---- ---- ---- ---- 19.10 -.40 19.50 1700 ---- ---- ---- ---- 20.10 -.40 20.50 1710 ---- ---- ---- ---- 21.10 -.50 21.60 1720 ---- ---- ---- ---- 22.20 -.50 22.70 1725 ---- ---- ---- ---- 22.80 -.50 23.30 1730 ---- ---- ---- ---- 23.40 -.50 23.90 1740 ---- ---- ---- ---- 24.60 -.60 25.20 1750 ---- ---- ---- ---- 25.90 -.60 26.50 1760 ---- ---- ---- ---- 27.30 -.60 27.90 1770 ---- ---- ---- ---- 28.80 -.60 29.40 1775 ---- ---- ---- ---- 29.50 -.60 30.10 1780 ---- ---- ---- ---- 30.30 -.60 30.90 1785 ---- ---- ---- ---- 31.10 -.60 31.70 1790 ---- ---- ---- ---- 31.90 -.70 32.60 1795 ---- ---- ---- ---- 32.80 -.60 33.40 1800 ---- ---- ---- ---- 33.60 -.70 34.30 1805 ---- ---- ---- ---- 34.50 -.70 35.20 1810 ---- ---- ---- ---- 35.50 -.70 36.20 1815 ---- ---- ---- ---- 36.40 -.70 37.10 1820 ---- ---- ---- ---- 37.40 -.70 38.10 1825 ---- ---- ---- ---- 38.40 -.80 39.20 1830 ---- ---- ---- ---- 39.40 -.80 40.20 1835 ---- ---- ---- ---- 40.50 -.80 41.30 1840 ---- ---- ---- ---- 41.60 -.80 42.40 1845 ---- ---- ---- ---- 42.70 -.80 43.50 1850 ---- ---- ---- ---- 43.80 -.80 44.60 1855 ---- ---- ---- ---- 45.00 -.80 45.80 1860 ---- ---- ---- ---- 46.20 -.80 47.00 1865 ---- ---- ---- ---- 47.40 -.80 48.20 1870 ---- ---- ---- ---- 48.60 -.90 49.50 1875 ---- ---- ---- ---- 49.90 -.90 50.80 1880 ---- ---- ---- ---- 51.20 -.90 52.10 1885 ---- ---- ---- ---- 52.50 -.90 53.40 1890 ---- ---- ---- ---- 53.80 -1.00 54.80 1895 ---- ---- ---- ---- 55.20 -1.00 56.20 1900 ---- ---- ---- ---- 56.60 -1.00 57.60 1905 ---- ---- ---- ---- 58.00 -1.10 59.10 1910 ---- ---- ---- ---- 59.50 -1.00 60.50 1915 ---- ---- ---- ---- 61.00 -1.10 62.10 1920 ---- ---- ---- ---- 62.50 -1.10 63.60 1925 ---- ---- ---- ---- 64.10 -1.10 65.20 1930 ---- ---- ---- ---- 65.70 -1.10 66.80 1935 ---- ---- ---- ---- 67.30 -1.10 68.40 1940 ---- ---- ---- ---- 69.00 -1.10 70.10 1945 ---- ---- ---- ---- 70.70 -1.10 71.80 1950 ---- ---- ---- ---- 72.40 -1.20 73.60 1955 ---- ---- ---- ---- 74.20 -1.20 75.40 1960 ---- ---- ---- ---- 76.00 -1.20 77.20 1965 ---- ---- ---- ---- 77.80 -1.30 79.10 1970 ---- ---- ---- ---- 79.70 -1.30 81.00 1975 ---- ---- ---- ---- 81.60 -1.30 82.90 1980 ---- ---- ---- ---- 83.60 -1.30 84.90 1985 ---- ---- ---- ---- 85.60 -1.30 86.90 1990 ---- ---- ---- ---- 87.60 -1.40 89.00 1995 ---- ---- ---- ---- 89.70 -1.40 91.10 2000 ---- ---- ---- ---- 91.80 -1.40 93.20 2005 ---- ---- ---- ---- 93.90 -1.40 95.30 2010 ---- ---- ---- ---- 96.10 -1.40 97.50 2015 ---- ---- ---- ---- 98.30 -1.40 99.70 2020 ---- ---- ---- ---- 100.50 -1.50 102.00 2025 ---- ---- ---- ---- 102.80 -1.50 104.30 2030 ---- ---- ---- ---- 105.10 -1.50 106.60 2035 ---- ---- ---- ---- 107.50 -1.50 109.00 2040 ---- ---- ---- ---- 109.80 -1.60 111.40 2045 ---- ---- ---- ---- 112.20 -1.60 113.80 2050 ---- ---- ---- ---- 114.70 -1.60 116.30 2055 ---- ---- ---- ---- 117.20 -1.60 118.80 2060 ---- ---- ---- ---- 119.70 -1.60 121.30 2065 ---- ---- ---- ---- 122.20 -1.70 123.90 2070 ---- ---- ---- ---- 124.80 -1.70 126.50 2075 ---- ---- ---- ---- 127.50 -1.70 129.20 2080 ---- ---- ---- ---- 130.10 -1.70 131.80 2085 ---- ---- ---- ---- 132.80 -1.80 134.60 2090 ---- ---- ---- ---- 135.50 -1.80 137.30 2095 ---- ---- ---- ---- 138.30 -1.80 140.10 2100 ---- ---- ---- ---- 141.10 -1.80 142.90 2105 ---- ---- ---- ---- 143.90 -1.90 145.80 2110 ---- ---- ---- ---- 146.80 -1.80 148.60 2115 ---- ---- ---- ---- 149.70 -1.90 151.60 2120 ---- ---- ---- ---- 152.60 -1.90 154.50 2125 ---- ---- ---- ---- 155.60 -1.90 157.50 2130 ---- ---- ---- ---- 158.60 -1.90 160.50 2135 ---- ---- ---- ---- 161.60 -2.00 163.60 2140 ---- ---- ---- ---- 164.70 -1.90 166.60 2145 ---- ---- ---- ---- 167.80 -1.90 169.70 2150 ---- ---- ---- ---- 170.90 -2.00 172.90 2155 ---- ---- ---- ---- 174.00 -2.00 176.00 2160 ---- ---- ---- ---- 177.20 -2.00 179.20 2165 ---- ---- ---- ---- 180.40 -2.10 182.50 2170 ---- ---- ---- ---- 183.70 -2.00 185.70 2175 ---- ---- ---- ---- 186.90 -2.10 189.00 2180 ---- ---- ---- ---- 190.20 -2.10 192.30 2185 ---- ---- ---- ---- 193.50 -2.10 195.60 2190 ---- ---- ---- ---- 196.90 -2.10 199.00 2195 ---- ---- ---- ---- 200.20 -2.20 202.40 2200 ---- ---- ---- ---- 203.60 -2.20 205.80 2205 ---- ---- ---- ---- 207.00 -2.20 209.20 2210 ---- ---- ---- ---- 210.50 -2.20 212.70 2215 ---- ---- ---- ---- 213.90 -2.30 216.20 2220 ---- ---- ---- ---- 217.40 -2.30 219.70 2225 ---- ---- ---- ---- 220.90 -2.30 223.20 2230 ---- ---- ---- ---- 224.50 -2.20 226.70 2235 ---- ---- ---- ---- 228.00 -2.30 230.30 2240 ---- ---- ---- ---- 231.60 -2.30 233.90 2245 ---- ---- ---- ---- 235.20 -2.30 237.50 2250 ---- ---- ---- ---- 238.80 -2.30 241.10 2255 ---- ---- ---- ---- 242.40 -2.40 244.80 2260 ---- ---- ---- ---- 246.10 -2.40 248.50 2265 ---- ---- ---- ---- 249.80 -2.40 252.20 2270 ---- ---- ---- ---- 253.50 -2.40 255.90 2275 ---- ---- ---- ---- 257.20 -2.40 259.60 2280 ---- ---- ---- ---- 261.00 -2.40 263.40 2285 ---- ---- ---- ---- 264.70 -2.40 267.10 2290 ---- ---- ---- ---- 268.50 -2.40 270.90 2295 ---- ---- ---- ---- 272.30 -2.40 274.70 2300 ---- ---- ---- ---- 276.10 -2.50 278.60 2305 ---- ---- ---- ---- 279.90 -2.50 282.40 2310 ---- ---- ---- ---- 283.80 -2.50 286.30 2315 ---- ---- ---- ---- 287.60 -2.60 290.20 2320 ---- ---- ---- ---- 291.50 -2.60 294.10 2325 ---- ---- ---- ---- 295.40 -2.60 298.00 2330 ---- ---- ---- ---- 299.30 -2.60 301.90 2335 ---- ---- ---- ---- 303.30 -2.50 305.80 2340 ---- ---- ---- ---- 307.20 -2.60 309.80 2345 ---- ---- ---- ---- 311.20 -2.60 313.80 2350 ---- ---- ---- ---- 315.10 -2.70 317.80 2355 ---- ---- ---- ---- 319.10 -2.70 321.80 2360 ---- ---- ---- ---- 323.10 -2.70 325.80 2365 ---- ---- ---- ---- 327.20 -2.60 329.80 2370 ---- ---- ---- ---- 331.20 -2.70 333.90 2375 ---- ---- ---- ---- 335.20 -2.70 337.90 2380 ---- ---- ---- ---- 339.30 -2.70 342.00 2385 ---- ---- ---- ---- 343.40 -2.70 346.10 2390 ---- ---- ---- ---- 347.50 -2.70 350.20 2400 ---- ---- ---- ---- 355.70 -2.70 358.40 2410 ---- ---- ---- ---- 364.00 -2.70 366.70 2420 ---- ---- ---- ---- 372.30 -2.70 375.00 2425 ---- ---- ---- ---- 376.50 -2.70 379.20 2430 ---- ---- ---- ---- 380.60 -2.80 383.40 2440 ---- ---- ---- ---- 389.10 -2.80 391.90 2450 ---- ---- ---- ---- 397.50 -2.80 400.30 2460 ---- ---- ---- ---- 406.00 -2.90 408.90 2470 ---- ---- ---- ---- 414.60 -2.80 417.40 2475 ---- ---- ---- ---- 418.80 -2.90 421.70 2480 ---- ---- ---- ---- 423.10 -2.90 426.00 2500 ---- ---- ---- ---- 440.40 -3.00 443.40 2525 ---- ---- ---- ---- 462.30 -2.90 465.20 2550 ---- ---- ---- ---- 484.30 -3.00 487.30 2575 ---- ---- ---- ---- 506.60 -3.00 509.60 2600 ---- ---- ---- ---- 529.00 -3.10 532.10 2625 ---- ---- ---- ---- 551.70 -3.10 554.80 2650 ---- ---- ---- ---- 574.50 -3.10 577.60 2675 ---- ---- ---- ---- 597.40 -3.20 600.60 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 7.50 -.10 7.60 1525 ---- ---- ---- ---- 8.60 -.20 8.80 1550 ---- ---- ---- ---- 9.80 -.30 10.10 1575 ---- ---- ---- ---- 11.20 -.30 11.50 1600 ---- ---- ---- ---- 12.80 -.30 13.10 1625 ---- ---- ---- ---- 14.60 -.30 14.90 1650 ---- ---- ---- ---- 16.60 -.40 17.00 1675 ---- ---- ---- ---- 18.80 -.40 19.20 1690 ---- ---- ---- ---- 20.20 -.50 20.70 1700 ---- ---- ---- ---- 21.30 -.40 21.70 1710 ---- ---- ---- ---- 22.30 -.50 22.80 1720 ---- ---- ---- ---- 23.40 -.50 23.90 1725 ---- ---- ---- ---- 24.00 -.50 24.50 1730 ---- ---- ---- ---- 24.60 -.50 25.10 1740 ---- ---- ---- ---- 25.80 -.50 26.30 1750 ---- ---- ---- ---- 27.10 -.50 27.60 1760 ---- ---- ---- ---- 28.40 -.60 29.00 1770 ---- ---- ---- ---- 29.80 -.60 30.40 1775 ---- ---- ---- ---- 30.60 -.60 31.20 1780 ---- ---- ---- ---- 31.30 -.70 32.00 1790 ---- ---- ---- ---- 32.90 -.70 33.60 1795 ---- ---- ---- ---- 33.80 -.60 34.40 1800 ---- ---- ---- ---- 34.60 -.70 35.30 1805 ---- ---- ---- ---- 35.50 -.70 36.20 1810 ---- ---- ---- ---- 36.40 -.70 37.10 1815 ---- ---- ---- ---- 37.30 -.70 38.00 1820 ---- ---- ---- ---- 38.30 -.70 39.00 1825 ---- ---- ---- ---- 39.20 -.80 40.00 1830 ---- ---- ---- ---- 40.20 -.80 41.00 1835 ---- ---- ---- ---- 41.30 -.80 42.10 1840 ---- ---- ---- ---- 42.30 -.80 43.10 1845 ---- ---- ---- ---- 43.40 -.80 44.20 1850 ---- ---- ---- ---- 44.50 -.80 45.30 1855 ---- ---- ---- ---- 45.60 -.90 46.50 1860 ---- ---- ---- ---- 46.80 -.90 47.70 1865 ---- ---- ---- ---- 48.00 -.90 48.90 1870 ---- ---- ---- ---- 49.20 -.90 50.10 1875 ---- ---- ---- ---- 50.40 -.90 51.30 1880 ---- ---- ---- ---- 51.70 -.90 52.60 1885 ---- ---- ---- ---- 53.00 -.90 53.90 1890 ---- ---- ---- ---- 54.30 -.90 55.20 1895 ---- ---- ---- ---- 55.60 -1.00 56.60 1900 ---- ---- ---- ---- 57.00 -1.00 58.00 1905 ---- ---- ---- ---- 58.40 -1.00 59.40 1910 ---- ---- ---- ---- 59.80 -1.00 60.80 1915 ---- ---- ---- ---- 61.20 -1.10 62.30 1920 ---- ---- ---- ---- 62.70 -1.10 63.80 1925 ---- ---- ---- ---- 64.20 -1.10 65.30 1930 ---- ---- ---- ---- 65.80 -1.10 66.90 1935 ---- ---- ---- ---- 67.30 -1.20 68.50 1940 ---- ---- ---- ---- 68.90 -1.20 70.10 1945 ---- ---- ---- ---- 70.60 -1.10 71.70 1950 ---- ---- ---- ---- 72.20 -1.20 73.40 1955 ---- ---- ---- ---- 74.00 -1.20 75.20 1960 ---- ---- ---- ---- 75.70 -1.20 76.90 1965 ---- ---- ---- ---- 77.50 -1.20 78.70 1970 ---- ---- ---- ---- 79.30 -1.30 80.60 1975 ---- ---- ---- ---- 81.20 -1.20 82.40 1980 ---- ---- ---- ---- 83.10 -1.30 84.40 1985 ---- ---- ---- ---- 85.00 -1.30 86.30 1990 ---- ---- ---- ---- 87.00 -1.30 88.30 1995 ---- ---- ---- ---- 89.00 -1.30 90.30 2000 ---- ---- ---- ---- 91.00 -1.40 92.40 2005 ---- ---- ---- ---- 93.10 -1.40 94.50 2010 ---- ---- ---- ---- 95.20 -1.40 96.60 2015 ---- ---- ---- ---- 97.30 -1.40 98.70 2020 ---- ---- ---- ---- 99.50 -1.40 100.90 2025 ---- ---- ---- ---- 101.70 -1.40 103.10 2030 ---- ---- ---- ---- 103.90 -1.50 105.40 2035 ---- ---- ---- ---- 106.20 -1.50 107.70 2040 ---- ---- ---- ---- 108.50 -1.50 110.00 2045 ---- ---- ---- ---- 110.80 -1.60 112.40 2050 ---- ---- ---- ---- 113.20 -1.60 114.80 2055 ---- ---- ---- ---- 115.60 -1.60 117.20 2060 ---- ---- ---- ---- 118.00 -1.70 119.70 2065 ---- ---- ---- ---- 120.50 -1.70 122.20 2070 ---- ---- ---- ---- 123.00 -1.70 124.70 2075 ---- ---- ---- ---- 125.60 -1.70 127.30 2080 ---- ---- ---- ---- 128.20 -1.70 129.90 2085 ---- ---- ---- ---- 130.80 -1.70 132.50 2090 ---- ---- ---- ---- 133.40 -1.80 135.20 2095 ---- ---- ---- ---- 136.10 -1.80 137.90 2100 ---- ---- ---- ---- 138.80 -1.80 140.60 2105 ---- ---- ---- ---- 141.60 -1.80 143.40 2110 ---- ---- ---- ---- 144.40 -1.80 146.20 2115 ---- ---- ---- ---- 147.20 -1.80 149.00 2120 ---- ---- ---- ---- 150.00 -1.90 151.90 2125 ---- ---- ---- ---- 152.90 -1.90 154.80 2130 ---- ---- ---- ---- 155.80 -1.90 157.70 2135 ---- ---- ---- ---- 158.80 -1.90 160.70 2140 ---- ---- ---- ---- 161.80 -1.90 163.70 2145 ---- ---- ---- ---- 164.80 -1.90 166.70 2150 ---- ---- ---- ---- 167.80 -2.00 169.80 630 2155 ---- ---- ---- ---- 170.90 -2.00 172.90 2160 ---- ---- ---- ---- 174.00 -2.00 176.00 2165 ---- ---- ---- ---- 177.10 -2.00 179.10 2170 ---- ---- ---- ---- 180.30 -2.00 182.30 2175 ---- ---- ---- ---- 183.40 -2.10 185.50 2180 ---- ---- ---- ---- 186.70 -2.00 188.70 2185 ---- ---- ---- ---- 189.90 -2.10 192.00 2190 ---- ---- ---- ---- 193.20 -2.10 195.30 2195 ---- ---- ---- ---- 196.50 -2.10 198.60 2200 ---- ---- ---- ---- 199.80 -2.10 201.90 2205 ---- ---- ---- ---- 203.10 -2.20 205.30 2210 ---- ---- ---- ---- 206.50 -2.20 208.70 2215 ---- ---- ---- ---- 209.90 -2.20 212.10 2220 ---- ---- ---- ---- 213.30 -2.20 215.50 2225 ---- ---- ---- ---- 216.70 -2.20 218.90 2230 ---- ---- ---- ---- 220.20 -2.20 222.40 2235 ---- ---- ---- ---- 223.70 -2.20 225.90 2240 ---- ---- ---- ---- 227.20 -2.20 229.40 2245 ---- ---- ---- ---- 230.70 -2.30 233.00 2250 ---- ---- ---- ---- 234.20 -2.40 236.60 2255 ---- ---- ---- ---- 237.80 -2.30 240.10 2260 ---- ---- ---- ---- 241.40 -2.30 243.70 2265 ---- ---- ---- ---- 245.00 -2.40 247.40 2270 ---- ---- ---- ---- 248.60 -2.40 251.00 2275 ---- ---- ---- ---- 252.30 -2.40 254.70 2280 ---- ---- ---- ---- 256.00 -2.40 258.40 2285 ---- ---- ---- ---- 259.70 -2.40 262.10 2290 ---- ---- ---- ---- 263.40 -2.40 265.80 2295 ---- ---- ---- ---- 267.10 -2.40 269.50 2300 ---- ---- ---- ---- 270.80 -2.50 273.30 2305 ---- ---- ---- ---- 274.60 -2.50 277.10 2310 ---- ---- ---- ---- 278.40 -2.50 280.90 2315 ---- ---- ---- ---- 282.20 -2.50 284.70 2320 ---- ---- ---- ---- 286.00 -2.50 288.50 2325 ---- ---- ---- ---- 289.80 -2.60 292.40 2330 ---- ---- ---- ---- 293.70 -2.50 296.20 2335 ---- ---- ---- ---- 297.50 -2.60 300.10 2340 ---- ---- ---- ---- 301.40 -2.60 304.00 2345 ---- ---- ---- ---- 305.30 -2.60 307.90 2350 ---- ---- ---- ---- 309.20 -2.60 311.80 2355 ---- ---- ---- ---- 313.20 -2.60 315.80 2360 ---- ---- ---- ---- 317.10 -2.60 319.70 2365 ---- ---- ---- ---- 321.10 -2.60 323.70 2370 ---- ---- ---- ---- 325.00 -2.70 327.70 2375 ---- ---- ---- ---- 329.00 -2.70 331.70 2380 ---- ---- ---- ---- 333.00 -2.70 335.70 2385 ---- ---- ---- ---- 337.00 -2.70 339.70 2390 ---- ---- ---- ---- 341.00 -2.70 343.70 2395 ---- ---- ---- ---- 345.10 -2.70 347.80 2400 ---- ---- ---- ---- 349.10 -2.80 351.90 2410 ---- ---- ---- ---- 357.30 -2.70 360.00 2420 ---- ---- ---- ---- 365.50 -2.80 368.30 2425 ---- ---- ---- ---- 369.60 -2.80 372.40 2430 ---- ---- ---- ---- 373.70 -2.80 376.50 2440 ---- ---- ---- ---- 382.00 -2.80 384.80 2450 ---- ---- ---- ---- 390.40 -2.80 393.20 2460 ---- ---- ---- ---- 398.70 -2.90 401.60 2470 ---- ---- ---- ---- 407.20 -2.80 410.00 2475 ---- ---- ---- ---- 411.40 -2.90 414.30 2480 ---- ---- ---- ---- 415.60 -2.90 418.50 2490 ---- ---- ---- ---- 424.20 -2.90 427.10 2500 ---- ---- ---- ---- 432.70 -2.90 435.60 2525 ---- ---- ---- ---- 454.30 -2.90 457.20 2550 ---- ---- ---- ---- 476.00 -3.10 479.10 2575 ---- ---- ---- ---- 498.00 -3.10 501.10 2600 ---- ---- ---- ---- 520.20 -3.10 523.30 2625 ---- ---- ---- ---- 542.60 -3.10 545.70 2650 ---- ---- ---- ---- 565.20 -3.10 568.30 2675 ---- ---- ---- ---- 587.90 -3.20 591.10 2700 ---- ---- ---- ---- 610.80 -3.20 614.00 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .20 -.10 .30 975 ---- ---- ---- ---- .30 .00 .30 1000 ---- ---- ---- ---- .40 .00 .40 1025 ---- ---- ---- ---- .40 -.10 .50 1050 ---- ---- ---- ---- .50 -.10 .60 1075 ---- ---- ---- ---- .60 -.10 .70 1100 ---- ---- ---- ---- .80 .00 .80 1125 ---- ---- ---- ---- .90 -.10 1.00 1130 ---- ---- ---- ---- 1.00 .00 1.00 1140 ---- ---- ---- ---- 1.00 -.10 1.10 1150 ---- ---- ---- ---- 1.10 .00 1.10 1160 ---- ---- ---- ---- 1.20 .00 1.20 1170 ---- ---- ---- ---- 1.30 .00 1.30 1175 ---- ---- ---- ---- 1.30 .00 1.30 1180 ---- ---- ---- ---- 1.40 .00 1.40 1190 ---- ---- ---- ---- 1.50 .00 1.50 1200 ---- ---- ---- ---- 1.50 -.10 1.60 1210 ---- ---- ---- ---- 1.70 .00 1.70 1220 ---- ---- ---- ---- 1.80 .00 1.80 1225 ---- ---- ---- ---- 1.80 -.10 1.90 1230 ---- ---- ---- ---- 1.90 .00 1.90 1235 ---- ---- ---- ---- 1.90 -.10 2.00 1240 ---- ---- ---- ---- 2.00 -.10 2.10 1245 ---- ---- ---- ---- 2.10 .00 2.10 1250 ---- ---- ---- ---- 2.10 -.10 2.20 70 1255 ---- ---- ---- ---- 2.20 -.10 2.30 1260 ---- ---- ---- ---- 2.30 .00 2.30 1265 ---- ---- ---- ---- 2.30 -.10 2.40 1270 ---- ---- ---- ---- 2.40 -.10 2.50 1275 ---- ---- ---- ---- 2.50 -.10 2.60 1280 ---- ---- ---- ---- 2.60 .00 2.60 1285 ---- ---- ---- ---- 2.70 .00 2.70 1290 ---- ---- ---- ---- 2.70 -.10 2.80 1295 ---- ---- ---- ---- 2.80 -.10 2.90 1300 ---- ---- ---- ---- 2.90 -.10 3.00 1305 ---- ---- ---- ---- 3.00 -.10 3.10 1310 ---- ---- ---- ---- 3.10 -.10 3.20 1315 ---- ---- ---- ---- 3.20 -.10 3.30 1320 ---- ---- ---- ---- 3.30 -.10 3.40 1325 ---- ---- ---- ---- 3.40 -.10 3.50 1330 ---- ---- ---- ---- 3.50 -.10 3.60 1335 ---- ---- ---- ---- 3.60 -.10 3.70 1340 ---- ---- ---- ---- 3.70 -.10 3.80 1345 ---- ---- ---- ---- 3.80 -.10 3.90 1350 ---- ---- ---- ---- 3.90 -.10 4.00 1355 ---- ---- ---- ---- 4.00 -.10 4.10 1360 ---- ---- ---- ---- 4.10 -.10 4.20 1365 ---- ---- ---- ---- 4.20 -.20 4.40 1370 ---- ---- ---- ---- 4.40 -.10 4.50 1375 ---- ---- ---- ---- 4.50 -.10 4.60 1380 ---- ---- ---- ---- 4.60 -.10 4.70 1385 ---- ---- ---- ---- 4.80 -.10 4.90 1390 ---- ---- ---- ---- 4.90 -.10 5.00 1395 ---- ---- ---- ---- 5.00 -.20 5.20 1400 ---- ---- ---- ---- 5.20 -.10 5.30 1405 ---- ---- ---- ---- 5.30 -.10 5.40 1410 ---- ---- ---- ---- 5.50 -.10 5.60 1415 ---- ---- ---- ---- 5.60 -.20 5.80 1420 ---- ---- ---- ---- 5.80 -.10 5.90 1425 ---- ---- ---- ---- 5.90 -.20 6.10 1430 ---- ---- ---- ---- 6.10 -.10 6.20 1435 ---- ---- ---- ---- 6.30 -.10 6.40 1440 ---- ---- ---- ---- 6.40 -.20 6.60 1445 ---- ---- ---- ---- 6.60 -.20 6.80 1450 ---- ---- ---- ---- 6.80 -.10 6.90 1455 ---- ---- ---- ---- 7.00 -.10 7.10 1460 ---- ---- ---- ---- 7.20 -.10 7.30 1465 ---- ---- ---- ---- 7.30 -.20 7.50 1470 ---- ---- ---- ---- 7.50 -.20 7.70 1475 ---- ---- ---- ---- 7.70 -.20 7.90 1480 ---- ---- ---- ---- 8.00 -.10 8.10 1485 ---- ---- ---- ---- 8.20 -.10 8.30 1490 ---- ---- ---- ---- 8.40 -.20 8.60 1495 ---- ---- ---- ---- 8.60 -.20 8.80 1500 ---- ---- ---- ---- 8.80 -.20 9.00 1505 ---- ---- ---- ---- 9.00 -.30 9.30 1510 ---- ---- ---- ---- 9.30 -.20 9.50 1515 ---- ---- ---- ---- 9.50 -.20 9.70 1520 ---- ---- ---- ---- 9.80 -.20 10.00 1525 ---- ---- ---- ---- 10.00 -.20 10.20 1530 ---- ---- ---- ---- 10.30 -.20 10.50 1535 ---- ---- ---- ---- 10.50 -.30 10.80 1540 ---- ---- ---- ---- 10.80 -.20 11.00 1545 ---- ---- ---- ---- 11.10 -.20 11.30 1550 ---- ---- ---- ---- 11.40 -.20 11.60 1555 ---- ---- ---- ---- 11.60 -.30 11.90 1560 ---- ---- ---- ---- 11.90 -.30 12.20 1565 ---- ---- ---- ---- 12.20 -.30 12.50 1570 ---- ---- ---- ---- 12.50 -.30 12.80 1575 ---- ---- ---- ---- 12.80 -.30 13.10 1580 ---- ---- ---- ---- 13.20 -.20 13.40 1585 ---- ---- ---- ---- 13.50 -.30 13.80 1590 ---- ---- ---- ---- 13.80 -.30 14.10 1595 ---- ---- ---- ---- 14.10 -.30 14.40 1600 ---- ---- ---- ---- 14.50 -.30 14.80 1605 ---- ---- ---- ---- 14.80 -.40 15.20 1610 ---- ---- ---- ---- 15.20 -.30 15.50 1615 ---- ---- ---- ---- 15.60 -.30 15.90 1620 ---- ---- ---- ---- 15.90 -.40 16.30 1625 ---- ---- ---- ---- 16.30 -.40 16.70 1630 ---- ---- ---- ---- 16.70 -.40 17.10 1635 ---- ---- ---- ---- 17.10 -.40 17.50 1640 ---- ---- ---- ---- 17.50 -.40 17.90 1645 ---- ---- ---- ---- 17.90 -.40 18.30 1650 ---- ---- ---- ---- 18.40 -.30 18.70 1655 ---- ---- ---- ---- 18.80 -.40 19.20 1660 ---- ---- ---- ---- 19.20 -.40 19.60 1665 ---- ---- ---- ---- 19.70 -.40 20.10 1670 ---- ---- ---- ---- 20.20 -.40 20.60 1675 ---- ---- ---- ---- 20.60 -.50 21.10 1680 ---- ---- ---- ---- 21.10 -.50 21.60 1685 ---- ---- ---- ---- 21.60 -.50 22.10 1690 ---- ---- ---- ---- 22.10 -.50 22.60 1695 ---- ---- ---- ---- 22.60 -.50 23.10 1700 ---- ---- ---- ---- 23.20 -.40 23.60 100 1705 ---- ---- ---- ---- 23.70 -.50 24.20 1710 ---- ---- ---- ---- 24.30 -.50 24.80 1715 ---- ---- ---- ---- 24.80 -.50 25.30 1720 ---- ---- ---- ---- 25.40 -.50 25.90 1725 ---- ---- ---- ---- 26.00 -.50 26.50 1730 ---- ---- ---- ---- 26.60 -.60 27.20 1735 ---- ---- ---- ---- 27.20 -.60 27.80 1740 ---- ---- ---- ---- 27.90 -.50 28.40 1745 ---- ---- ---- ---- 28.60 -.50 29.10 1750 ---- ---- ---- ---- 29.20 -.60 29.80 1755 ---- ---- ---- ---- 29.90 -.60 30.50 1760 ---- ---- ---- ---- 30.60 -.60 31.20 1765 ---- ---- ---- ---- 31.40 -.60 32.00 1770 ---- ---- ---- ---- 32.10 -.60 32.70 1775 ---- ---- ---- ---- 32.90 -.60 33.50 1780 ---- ---- ---- ---- 33.70 -.60 34.30 1785 ---- ---- ---- ---- 34.50 -.60 35.10 1790 ---- ---- ---- ---- 35.30 -.70 36.00 1795 ---- ---- ---- ---- 36.20 -.70 36.90 1800 ---- ---- ---- ---- 37.10 -.70 37.80 750 1805 ---- ---- ---- ---- 38.00 -.70 38.70 1810 ---- ---- ---- ---- 38.90 -.70 39.60 1815 ---- ---- ---- ---- 39.80 -.80 40.60 1820 ---- ---- ---- ---- 40.80 -.80 41.60 1825 ---- ---- ---- ---- 41.80 -.80 42.60 150 1830 ---- ---- ---- ---- 42.90 -.70 43.60 1835 ---- ---- ---- ---- 43.90 -.80 44.70 1840 ---- ---- ---- ---- 45.00 -.80 45.80 1845 ---- ---- ---- ---- 46.10 -.80 46.90 1850 ---- ---- ---- ---- 47.20 -.90 48.10 1855 ---- ---- ---- ---- 48.40 -.90 49.30 1860 ---- ---- ---- ---- 49.60 -.80 50.40 1865 ---- ---- ---- ---- 50.80 -.90 51.70 1870 ---- ---- ---- ---- 52.00 -.90 52.90 1875 ---- ---- ---- ---- 53.30 -.90 54.20 1880 ---- ---- ---- ---- 54.60 -.90 55.50 1885 ---- ---- ---- ---- 55.90 -.90 56.80 1890 ---- ---- ---- ---- 57.20 -1.00 58.20 1895 ---- ---- ---- ---- 58.60 -1.00 59.60 1900 ---- ---- ---- ---- 60.00 -1.00 61.00 1905 ---- ---- ---- ---- 61.40 -1.00 62.40 1910 ---- ---- ---- ---- 62.80 -1.10 63.90 1915 ---- ---- ---- ---- 64.30 -1.10 65.40 1920 ---- ---- ---- ---- 65.80 -1.10 66.90 1925 ---- ---- ---- ---- 67.30 -1.10 68.40 1930 ---- ---- ---- ---- 68.90 -1.10 70.00 1935 ---- ---- ---- ---- 70.50 -1.10 71.60 1940 ---- ---- ---- ---- 72.10 -1.20 73.30 1945 ---- ---- ---- ---- 73.80 -1.10 74.90 1950 ---- ---- ---- ---- 75.50 -1.20 76.70 1955 ---- ---- ---- ---- 77.20 -1.20 78.40 1960 ---- ---- ---- ---- 79.00 -1.20 80.20 1965 ---- ---- ---- ---- 80.80 -1.20 82.00 1970 ---- ---- ---- ---- 82.60 -1.30 83.90 1975 ---- ---- ---- ---- 84.50 -1.30 85.80 1980 ---- ---- ---- ---- 86.40 -1.30 87.70 1985 ---- ---- ---- ---- 88.40 -1.30 89.70 1990 ---- ---- ---- ---- 90.30 -1.40 91.70 1995 ---- ---- ---- ---- 92.40 -1.30 93.70 2000 ---- ---- ---- ---- 94.40 -1.40 95.80 2005 ---- ---- ---- ---- 96.50 -1.40 97.90 2010 ---- ---- ---- ---- 98.60 -1.40 100.00 2015 ---- ---- ---- ---- 100.80 -1.40 102.20 2020 ---- ---- ---- ---- 103.00 -1.40 104.40 2025 ---- ---- ---- ---- 105.20 -1.50 106.70 2030 ---- ---- ---- ---- 107.40 -1.50 108.90 2035 ---- ---- ---- ---- 109.70 -1.50 111.20 2040 ---- ---- ---- ---- 112.00 -1.60 113.60 2045 ---- ---- ---- ---- 114.40 -1.60 116.00 2050 ---- ---- ---- ---- 116.80 -1.60 118.40 2055 ---- ---- ---- ---- 119.20 -1.60 120.80 2060 ---- ---- ---- ---- 121.70 -1.60 123.30 2065 ---- ---- ---- ---- 124.10 -1.70 125.80 2070 ---- ---- ---- ---- 126.70 -1.60 128.30 2075 ---- ---- ---- ---- 129.20 -1.70 130.90 2080 ---- ---- ---- ---- 131.80 -1.70 133.50 2085 ---- ---- ---- ---- 134.40 -1.80 136.20 2090 ---- ---- ---- ---- 137.10 -1.70 138.80 2095 ---- ---- ---- ---- 139.80 -1.70 141.50 2100 ---- ---- ---- ---- 142.50 -1.80 144.30 2105 ---- ---- ---- ---- 145.30 -1.80 147.10 2110 ---- ---- ---- ---- 148.10 -1.80 149.90 2115 ---- ---- ---- ---- 150.90 -1.80 152.70 2120 ---- ---- ---- ---- 153.70 -1.90 155.60 2125 ---- ---- ---- ---- 156.60 -1.90 158.50 2130 ---- ---- ---- ---- 159.60 -1.80 161.40 2135 ---- ---- ---- ---- 162.50 -1.90 164.40 2140 ---- ---- ---- ---- 165.50 -1.90 167.40 2145 ---- ---- ---- ---- 168.50 -1.90 170.40 2150 ---- ---- ---- ---- 171.50 -2.00 173.50 600 2155 ---- ---- ---- ---- 174.60 -2.00 176.60 2160 ---- ---- ---- ---- 177.70 -2.00 179.70 2165 ---- ---- ---- ---- 180.90 -2.00 182.90 2170 ---- ---- ---- ---- 184.00 -2.00 186.00 2175 ---- ---- ---- ---- 187.20 -2.00 189.20 2180 ---- ---- ---- ---- 190.40 -2.10 192.50 2185 ---- ---- ---- ---- 193.60 -2.10 195.70 2190 ---- ---- ---- ---- 196.90 -2.10 199.00 2195 ---- ---- ---- ---- 200.20 -2.10 202.30 2200 ---- ---- ---- ---- 203.50 -2.10 205.60 2205 ---- ---- ---- ---- 206.90 -2.10 209.00 2210 ---- ---- ---- ---- 210.20 -2.20 212.40 2215 ---- ---- ---- ---- 213.60 -2.20 215.80 2220 ---- ---- ---- ---- 217.00 -2.20 219.20 2225 ---- ---- ---- ---- 220.40 -2.30 222.70 2230 ---- ---- ---- ---- 223.90 -2.20 226.10 2235 ---- ---- ---- ---- 227.40 -2.20 229.60 2240 ---- ---- ---- ---- 230.90 -2.20 233.10 2245 ---- ---- ---- ---- 234.40 -2.30 236.70 2250 ---- ---- ---- ---- 237.90 -2.30 240.20 2255 ---- ---- ---- ---- 241.50 -2.30 243.80 2260 ---- ---- ---- ---- 245.10 -2.30 247.40 2265 ---- ---- ---- ---- 248.70 -2.30 251.00 2270 ---- ---- ---- ---- 252.30 -2.40 254.70 2275 ---- ---- ---- ---- 256.00 -2.30 258.30 2280 ---- ---- ---- ---- 259.60 -2.40 262.00 2285 ---- ---- ---- ---- 263.30 -2.40 265.70 2290 ---- ---- ---- ---- 267.00 -2.40 269.40 2295 ---- ---- ---- ---- 270.70 -2.40 273.10 2300 ---- ---- ---- ---- 274.50 -2.40 276.90 2305 ---- ---- ---- ---- 278.20 -2.50 280.70 2310 ---- ---- ---- ---- 282.00 -2.40 284.40 2315 ---- ---- ---- ---- 285.80 -2.50 288.30 2320 ---- ---- ---- ---- 289.60 -2.50 292.10 2325 ---- ---- ---- ---- 293.40 -2.50 295.90 2330 ---- ---- ---- ---- 297.20 -2.60 299.80 2335 ---- ---- ---- ---- 301.10 -2.50 303.60 2340 ---- ---- ---- ---- 305.00 -2.50 307.50 2345 ---- ---- ---- ---- 308.80 -2.60 311.40 2350 ---- ---- ---- ---- 312.70 -2.60 315.30 2355 ---- ---- ---- ---- 316.70 -2.50 319.20 2360 ---- ---- ---- ---- 320.60 -2.60 323.20 2365 ---- ---- ---- ---- 324.50 -2.60 327.10 2370 ---- ---- ---- ---- 328.50 -2.60 331.10 2375 ---- ---- ---- ---- 332.50 -2.60 335.10 2380 ---- ---- ---- ---- 336.40 -2.70 339.10 2385 ---- ---- ---- ---- 340.40 -2.70 343.10 2390 ---- ---- ---- ---- 344.50 -2.60 347.10 2395 ---- ---- ---- ---- 348.50 -2.70 351.20 2400 ---- ---- ---- ---- 352.50 -2.70 355.20 2410 ---- ---- ---- ---- 360.60 -2.80 363.40 2420 ---- ---- ---- ---- 368.80 -2.70 371.50 2425 ---- ---- ---- ---- 372.90 -2.80 375.70 2430 ---- ---- ---- ---- 377.00 -2.80 379.80 2440 ---- ---- ---- ---- 385.30 -2.80 388.10 2450 ---- ---- ---- ---- 393.60 -2.80 396.40 2460 ---- ---- ---- ---- 401.90 -2.90 404.80 2470 ---- ---- ---- ---- 410.30 -2.90 413.20 2475 ---- ---- ---- ---- 414.60 -2.80 417.40 2480 ---- ---- ---- ---- 418.80 -2.80 421.60 2490 ---- ---- ---- ---- 427.30 -2.80 430.10 2500 ---- ---- ---- ---- 435.80 -2.90 438.70 2525 ---- ---- ---- ---- 457.20 -3.00 460.20 2550 ---- ---- ---- ---- 478.90 -3.00 481.90 2575 ---- ---- ---- ---- 500.80 -3.10 503.90 2600 ---- ---- ---- ---- 522.90 -3.10 526.00 2625 ---- ---- ---- ---- 545.20 -3.10 548.30 2650 ---- ---- ---- ---- 567.70 -3.20 570.90 2675 ---- ---- ---- ---- 590.40 -3.10 593.50 2700 ---- ---- ---- ---- 613.10 -3.20 616.30 3000 ---- ---- ---- ---- 896.10 -3.50 899.60 3450 ---- ---- ---- ---- 1339.80 -3.70 1343.50 3475 ---- ---- ---- ---- 1364.80 -3.70 1368.50 3500 ---- ---- ---- ---- 1389.80 -3.70 1393.50 4000 ---- ---- ---- ---- 1889.80 -3.70 1893.50 OG JAN25 Gold Option PUT 1625 ---- ---- ---- ---- 12.80 -.30 13.10 1650 ---- ---- ---- ---- 15.10 -.30 15.40 1675 ---- ---- ---- ---- 17.70 -.40 18.10 1700 ---- ---- ---- ---- 20.70 -.40 21.10 1725 ---- ---- ---- ---- 24.00 -.50 24.50 1750 ---- ---- ---- ---- 27.70 -.60 28.30 1775 ---- ---- ---- ---- 31.80 -.70 32.50 1800 ---- ---- ---- ---- 36.40 -.70 37.10 1810 ---- ---- ---- ---- 38.40 -.70 39.10 1820 ---- ---- ---- ---- 40.40 -.80 41.20 1825 ---- ---- ---- ---- 41.50 -.70 42.20 1830 ---- ---- ---- ---- 42.50 -.80 43.30 1840 ---- ---- ---- ---- 44.70 -.90 45.60 1850 ---- ---- ---- ---- 47.00 -.90 47.90 1860 ---- ---- ---- ---- 49.40 -.80 50.20 1870 ---- ---- ---- ---- 51.80 -.90 52.70 1875 ---- ---- ---- ---- 53.10 -.90 54.00 1880 ---- ---- ---- ---- 54.30 -1.00 55.30 1890 ---- ---- ---- ---- 56.90 -1.00 57.90 1900 ---- ---- ---- ---- 59.60 -1.10 60.70 1910 ---- ---- ---- ---- 62.40 -1.10 63.50 1915 ---- ---- ---- ---- 63.90 -1.00 64.90 1920 ---- ---- ---- ---- 65.30 -1.10 66.40 1925 ---- ---- ---- ---- 66.80 -1.10 67.90 1930 ---- ---- ---- ---- 68.30 -1.10 69.40 1935 ---- ---- ---- ---- 69.80 -1.10 70.90 1940 ---- ---- ---- ---- 71.30 -1.20 72.50 1945 ---- ---- ---- ---- 72.90 -1.20 74.10 1950 ---- ---- ---- ---- 74.50 -1.20 75.70 1955 ---- ---- ---- ---- 76.20 -1.20 77.40 1960 ---- ---- ---- ---- 77.80 -1.30 79.10 1965 ---- ---- ---- ---- 79.50 -1.30 80.80 1970 ---- ---- ---- ---- 81.30 -1.30 82.60 1975 ---- ---- ---- ---- 83.10 -1.30 84.40 1980 ---- ---- ---- ---- 84.90 -1.30 86.20 1985 ---- ---- ---- ---- 86.70 -1.30 88.00 1990 ---- ---- ---- ---- 88.60 -1.40 90.00 1995 ---- ---- ---- ---- 90.50 -1.40 91.90 2000 ---- ---- ---- ---- 92.50 -1.40 93.90 2005 ---- ---- ---- ---- 94.50 -1.40 95.90 2010 ---- ---- ---- ---- 96.50 -1.40 97.90 2015 ---- ---- ---- ---- 98.60 -1.40 100.00 2020 ---- ---- ---- ---- 100.70 -1.40 102.10 2025 ---- ---- ---- ---- 102.80 -1.50 104.30 2030 ---- ---- ---- ---- 105.00 -1.50 106.50 2035 ---- ---- ---- ---- 107.20 -1.50 108.70 2040 ---- ---- ---- ---- 109.40 -1.50 110.90 2045 ---- ---- ---- ---- 111.60 -1.60 113.20 2050 ---- ---- ---- ---- 113.90 -1.60 115.50 2055 ---- ---- ---- ---- 116.30 -1.60 117.90 2060 ---- ---- ---- ---- 118.60 -1.60 120.20 2065 ---- ---- ---- ---- 121.00 -1.70 122.70 2070 ---- ---- ---- ---- 123.40 -1.70 125.10 2075 ---- ---- ---- ---- 125.90 -1.70 127.60 2080 ---- ---- ---- ---- 128.40 -1.70 130.10 2085 ---- ---- ---- ---- 130.90 -1.70 132.60 2090 ---- ---- ---- ---- 133.50 -1.70 135.20 2095 ---- ---- ---- ---- 136.00 -1.80 137.80 2100 ---- ---- ---- ---- 138.70 -1.70 140.40 2105 ---- ---- ---- ---- 141.30 -1.80 143.10 2110 ---- ---- ---- ---- 144.00 -1.80 145.80 2115 ---- ---- ---- ---- 146.70 -1.90 148.60 2120 ---- ---- ---- ---- 149.50 -1.80 151.30 2125 ---- ---- ---- ---- 152.30 -1.80 154.10 2130 ---- ---- ---- ---- 155.10 -1.90 157.00 2135 ---- ---- ---- ---- 157.90 -1.90 159.80 2140 ---- ---- ---- ---- 160.80 -2.00 162.80 2145 ---- ---- ---- ---- 163.70 -2.00 165.70 2150 ---- ---- ---- ---- 166.70 -1.90 168.60 2155 ---- ---- ---- ---- 169.60 -2.00 171.60 2160 ---- ---- ---- ---- 172.70 -2.00 174.70 2165 ---- ---- ---- ---- 175.70 -2.00 177.70 2170 ---- ---- ---- ---- 178.80 -2.00 180.80 2175 ---- ---- ---- ---- 181.80 -2.10 183.90 2180 ---- ---- ---- ---- 185.00 -2.10 187.10 2185 ---- ---- ---- ---- 188.10 -2.10 190.20 2190 ---- ---- ---- ---- 191.30 -2.10 193.40 2195 ---- ---- ---- ---- 194.50 -2.10 196.60 2200 ---- ---- ---- ---- 197.70 -2.20 199.90 2205 ---- ---- ---- ---- 201.00 -2.20 203.20 2210 ---- ---- ---- ---- 204.30 -2.20 206.50 2215 ---- ---- ---- ---- 207.60 -2.20 209.80 2220 ---- ---- ---- ---- 210.90 -2.20 213.10 2225 ---- ---- ---- ---- 214.20 -2.30 216.50 2230 ---- ---- ---- ---- 217.60 -2.30 219.90 2235 ---- ---- ---- ---- 221.00 -2.30 223.30 2240 ---- ---- ---- ---- 224.40 -2.30 226.70 2245 ---- ---- ---- ---- 227.90 -2.30 230.20 2250 ---- ---- ---- ---- 231.30 -2.40 233.70 2255 ---- ---- ---- ---- 234.80 -2.40 237.20 2260 ---- ---- ---- ---- 238.30 -2.40 240.70 2265 ---- ---- ---- ---- 241.90 -2.30 244.20 2270 ---- ---- ---- ---- 245.40 -2.40 247.80 2275 ---- ---- ---- ---- 249.00 -2.40 251.40 2280 ---- ---- ---- ---- 252.60 -2.40 255.00 2285 ---- ---- ---- ---- 256.20 -2.40 258.60 2290 ---- ---- ---- ---- 259.80 -2.50 262.30 2295 ---- ---- ---- ---- 263.50 -2.40 265.90 2300 ---- ---- ---- ---- 267.10 -2.50 269.60 2305 ---- ---- ---- ---- 270.80 -2.50 273.30 2310 ---- ---- ---- ---- 274.50 -2.50 277.00 2315 ---- ---- ---- ---- 278.20 -2.60 280.80 2320 ---- ---- ---- ---- 282.00 -2.50 284.50 2325 ---- ---- ---- ---- 285.70 -2.60 288.30 2330 ---- ---- ---- ---- 289.50 -2.60 292.10 2335 ---- ---- ---- ---- 293.30 -2.60 295.90 2340 ---- ---- ---- ---- 297.10 -2.60 299.70 2345 ---- ---- ---- ---- 300.90 -2.60 303.50 2350 ---- ---- ---- ---- 304.70 -2.70 307.40 2355 ---- ---- ---- ---- 308.60 -2.60 311.20 2360 ---- ---- ---- ---- 312.50 -2.60 315.10 2365 ---- ---- ---- ---- 316.30 -2.70 319.00 2370 ---- ---- ---- ---- 320.20 -2.70 322.90 2375 ---- ---- ---- ---- 324.20 -2.60 326.80 2380 ---- ---- ---- ---- 328.10 -2.70 330.80 2385 ---- ---- ---- ---- 332.00 -2.70 334.70 2390 ---- ---- ---- ---- 336.00 -2.70 338.70 2395 ---- ---- ---- ---- 339.90 -2.80 342.70 2400 ---- ---- ---- ---- 343.90 -2.80 346.70 2405 ---- ---- ---- ---- 347.90 -2.80 350.70 2410 ---- ---- ---- ---- 351.90 -2.80 354.70 2420 ---- ---- ---- ---- 360.00 -2.80 362.80 2425 ---- ---- ---- ---- 364.00 -2.80 366.80 2430 ---- ---- ---- ---- 368.10 -2.80 370.90 2440 ---- ---- ---- ---- 376.20 -2.90 379.10 2450 ---- ---- ---- ---- 384.40 -2.90 387.30 2460 ---- ---- ---- ---- 392.70 -2.80 395.50 2470 ---- ---- ---- ---- 400.90 -3.00 403.90 2475 ---- ---- ---- ---- 405.10 -2.90 408.00 2480 ---- ---- ---- ---- 409.30 -2.90 412.20 2490 ---- ---- ---- ---- 417.60 -3.00 420.60 2500 ---- ---- ---- ---- 426.10 -2.90 429.00 2510 ---- ---- ---- ---- 434.50 -3.00 437.50 2525 ---- ---- ---- ---- 447.30 -3.00 450.30 2550 ---- ---- ---- ---- 468.70 -3.10 471.80 2575 ---- ---- ---- ---- 490.40 -3.10 493.50 2600 ---- ---- ---- ---- 512.20 -3.20 515.40 2625 ---- ---- ---- ---- 534.30 -3.20 537.50 2650 ---- ---- ---- ---- 556.50 -3.30 559.80 2675 ---- ---- ---- ---- 579.00 -3.20 582.20 2700 ---- ---- ---- ---- 601.50 -3.40 604.90 OG FEB25 Gold Option PUT 1625 ---- ---- ---- ---- 14.30 -.30 14.60 1650 ---- ---- ---- ---- 16.80 -.30 17.10 1675 ---- ---- ---- ---- 19.60 -.40 20.00 1700 ---- ---- ---- ---- 22.70 -.50 23.20 1725 ---- ---- ---- ---- 26.20 -.50 26.70 1750 ---- ---- ---- ---- 30.10 -.60 30.70 1775 ---- ---- ---- ---- 34.40 -.60 35.00 1800 ---- ---- ---- ---- 39.10 -.70 39.80 1810 ---- ---- ---- ---- 41.20 -.70 41.90 1820 ---- ---- ---- ---- 43.30 -.70 44.00 1825 ---- ---- ---- ---- 44.30 -.80 45.10 1830 ---- ---- ---- ---- 45.40 -.80 46.20 1840 ---- ---- ---- ---- 47.70 -.80 48.50 1850 ---- ---- ---- ---- 50.00 -.90 50.90 1860 ---- ---- ---- ---- 52.50 -.90 53.40 1870 ---- ---- ---- ---- 55.00 -.90 55.90 1880 ---- ---- ---- ---- 57.50 -1.00 58.50 1890 ---- ---- ---- ---- 60.20 -1.00 61.20 1900 ---- ---- ---- ---- 63.00 -1.00 64.00 1910 ---- ---- ---- ---- 65.80 -1.10 66.90 1915 ---- ---- ---- ---- 67.30 -1.00 68.30 1920 ---- ---- ---- ---- 68.70 -1.10 69.80 1925 ---- ---- ---- ---- 70.20 -1.10 71.30 1930 ---- ---- ---- ---- 71.70 -1.20 72.90 1935 ---- ---- ---- ---- 73.30 -1.10 74.40 1940 ---- ---- ---- ---- 74.90 -1.10 76.00 1945 ---- ---- ---- ---- 76.50 -1.20 77.70 1950 ---- ---- ---- ---- 78.10 -1.20 79.30 1955 ---- ---- ---- ---- 79.80 -1.20 81.00 1960 ---- ---- ---- ---- 81.50 -1.20 82.70 1965 ---- ---- ---- ---- 83.20 -1.20 84.40 1970 ---- ---- ---- ---- 84.90 -1.30 86.20 1975 ---- ---- ---- ---- 86.70 -1.30 88.00 1980 ---- ---- ---- ---- 88.60 -1.30 89.90 1985 ---- ---- ---- ---- 90.40 -1.40 91.80 1990 ---- ---- ---- ---- 92.30 -1.40 93.70 1995 ---- ---- ---- ---- 94.30 -1.40 95.70 2000 ---- ---- ---- ---- 96.30 -1.40 97.70 2005 ---- ---- ---- ---- 98.30 -1.40 99.70 2010 ---- ---- ---- ---- 100.30 -1.50 101.80 2015 ---- ---- ---- ---- 102.40 -1.50 103.90 2020 ---- ---- ---- ---- 104.50 -1.50 106.00 2025 ---- ---- ---- ---- 106.70 -1.50 108.20 2030 ---- ---- ---- ---- 108.90 -1.50 110.40 2035 ---- ---- ---- ---- 111.10 -1.50 112.60 2040 ---- ---- ---- ---- 113.30 -1.60 114.90 2045 ---- ---- ---- ---- 115.60 -1.60 117.20 2050 ---- ---- ---- ---- 117.90 -1.60 119.50 2055 ---- ---- ---- ---- 120.20 -1.60 121.80 2060 ---- ---- ---- ---- 122.60 -1.60 124.20 2065 ---- ---- ---- ---- 125.00 -1.70 126.70 2070 ---- ---- ---- ---- 127.40 -1.70 129.10 2075 ---- ---- ---- ---- 129.90 -1.70 131.60 2080 ---- ---- ---- ---- 132.40 -1.70 134.10 2085 ---- ---- ---- ---- 134.90 -1.80 136.70 2090 ---- ---- ---- ---- 137.50 -1.80 139.30 2095 ---- ---- ---- ---- 140.10 -1.80 141.90 2100 ---- ---- ---- ---- 142.70 -1.80 144.50 2105 ---- ---- ---- ---- 145.40 -1.80 147.20 2110 ---- ---- ---- ---- 148.10 -1.80 149.90 2115 ---- ---- ---- ---- 150.80 -1.90 152.70 2120 ---- ---- ---- ---- 153.60 -1.80 155.40 2125 ---- ---- ---- ---- 156.40 -1.90 158.30 2130 ---- ---- ---- ---- 159.20 -1.90 161.10 2135 ---- ---- ---- ---- 162.10 -1.90 164.00 2140 ---- ---- ---- ---- 165.00 -1.90 166.90 2145 ---- ---- ---- ---- 167.90 -1.90 169.80 2150 ---- ---- ---- ---- 170.80 -2.00 172.80 2155 ---- ---- ---- ---- 173.80 -2.00 175.80 2160 ---- ---- ---- ---- 176.80 -2.00 178.80 2165 ---- ---- ---- ---- 179.90 -2.00 181.90 2170 ---- ---- ---- ---- 182.90 -2.10 185.00 2175 ---- ---- ---- ---- 186.00 -2.10 188.10 2180 ---- ---- ---- ---- 189.10 -2.10 191.20 2185 ---- ---- ---- ---- 192.30 -2.10 194.40 2190 ---- ---- ---- ---- 195.50 -2.10 197.60 2195 ---- ---- ---- ---- 198.70 -2.10 200.80 2200 ---- ---- ---- ---- 201.90 -2.10 204.00 2205 ---- ---- ---- ---- 205.20 -2.10 207.30 2210 ---- ---- ---- ---- 208.40 -2.20 210.60 2215 ---- ---- ---- ---- 211.70 -2.20 213.90 2220 ---- ---- ---- ---- 215.10 -2.20 217.30 2225 ---- ---- ---- ---- 218.40 -2.20 220.60 2230 ---- ---- ---- ---- 221.80 -2.20 224.00 2235 ---- ---- ---- ---- 225.20 -2.30 227.50 2240 ---- ---- ---- ---- 228.60 -2.30 230.90 2245 ---- ---- ---- ---- 232.10 -2.20 234.30 2250 ---- ---- ---- ---- 235.50 -2.30 237.80 2255 ---- ---- ---- ---- 239.00 -2.30 241.30 2260 ---- ---- ---- ---- 242.50 -2.30 244.80 2265 ---- ---- ---- ---- 246.00 -2.40 248.40 2270 ---- ---- ---- ---- 249.60 -2.30 251.90 2275 ---- ---- ---- ---- 253.10 -2.40 255.50 2280 ---- ---- ---- ---- 256.70 -2.40 259.10 2285 ---- ---- ---- ---- 260.30 -2.40 262.70 2290 ---- ---- ---- ---- 263.90 -2.50 266.40 2295 ---- ---- ---- ---- 267.60 -2.40 270.00 2300 ---- ---- ---- ---- 271.20 -2.50 273.70 2305 ---- ---- ---- ---- 274.90 -2.50 277.40 2310 ---- ---- ---- ---- 278.60 -2.50 281.10 2315 ---- ---- ---- ---- 282.30 -2.50 284.80 2320 ---- ---- ---- ---- 286.10 -2.50 288.60 2325 ---- ---- ---- ---- 289.80 -2.50 292.30 2330 ---- ---- ---- ---- 293.60 -2.50 296.10 2335 ---- ---- ---- ---- 297.30 -2.60 299.90 2340 ---- ---- ---- ---- 301.10 -2.60 303.70 2345 ---- ---- ---- ---- 304.90 -2.60 307.50 2350 ---- ---- ---- ---- 308.80 -2.60 311.40 2360 ---- ---- ---- ---- 316.50 -2.60 319.10 2370 ---- ---- ---- ---- 324.20 -2.70 326.90 2380 ---- ---- ---- ---- 332.00 -2.70 334.70 2390 ---- ---- ---- ---- 339.90 -2.70 342.60 2400 ---- ---- ---- ---- 347.80 -2.70 350.50 2410 ---- ---- ---- ---- 355.80 -2.70 358.50 2420 ---- ---- ---- ---- 363.80 -2.80 366.60 2425 ---- ---- ---- ---- 367.90 -2.70 370.60 2430 ---- ---- ---- ---- 371.90 -2.80 374.70 2440 ---- ---- ---- ---- 380.00 -2.80 382.80 2450 ---- ---- ---- ---- 388.20 -2.80 391.00 2475 ---- ---- ---- ---- 408.80 -2.90 411.70 2500 ---- ---- ---- ---- 429.70 -2.90 432.60 2525 ---- ---- ---- ---- 450.80 -3.00 453.80 2550 ---- ---- ---- ---- 472.20 -3.00 475.20 2575 ---- ---- ---- ---- 493.70 -3.10 496.80 2600 ---- ---- ---- ---- 515.50 -3.10 518.60 2625 ---- ---- ---- ---- 537.50 -3.20 540.70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.50 .00 1.50 1050 ---- ---- ---- ---- 1.70 -.10 1.80 1075 ---- ---- ---- ---- 2.00 -.10 2.10 1100 ---- ---- ---- ---- 2.30 -.10 2.40 1125 ---- ---- ---- ---- 2.70 .00 2.70 1150 ---- ---- ---- ---- 3.10 .00 3.10 1175 ---- ---- ---- ---- 3.50 -.10 3.60 1200 ---- ---- ---- ---- 4.00 -.10 4.10 1220 ---- ---- ---- ---- 4.40 -.10 4.50 1225 ---- ---- ---- ---- 4.50 -.10 4.60 1230 ---- ---- ---- ---- 4.60 -.10 4.70 1240 ---- ---- ---- ---- 4.90 -.10 5.00 1250 ---- ---- ---- ---- 5.10 -.10 5.20 1260 ---- ---- ---- ---- 5.40 -.10 5.50 1270 ---- ---- ---- ---- 5.60 -.10 5.70 1275 ---- ---- ---- ---- 5.80 -.10 5.90 1280 ---- ---- ---- ---- 5.90 -.10 6.00 1290 ---- ---- ---- ---- 6.20 -.10 6.30 1300 ---- ---- ---- ---- 6.50 -.10 6.60 1310 ---- ---- ---- ---- 6.80 -.10 6.90 1315 ---- ---- ---- ---- 7.00 -.10 7.10 1320 ---- ---- ---- ---- 7.10 -.20 7.30 1325 ---- ---- ---- ---- 7.30 -.10 7.40 1330 ---- ---- ---- ---- 7.50 -.10 7.60 1335 ---- ---- ---- ---- 7.60 -.20 7.80 1340 ---- ---- ---- ---- 7.80 -.20 8.00 1345 ---- ---- ---- ---- 8.00 -.10 8.10 1350 ---- ---- ---- ---- 8.20 -.10 8.30 1355 ---- ---- ---- ---- 8.40 -.10 8.50 1360 ---- ---- ---- ---- 8.50 -.20 8.70 1365 ---- ---- ---- ---- 8.70 -.20 8.90 1370 ---- ---- ---- ---- 8.90 -.20 9.10 1375 ---- ---- ---- ---- 9.10 -.20 9.30 1380 ---- ---- ---- ---- 9.30 -.20 9.50 1385 ---- ---- ---- ---- 9.50 -.20 9.70 1390 ---- ---- ---- ---- 9.70 -.20 9.90 1395 ---- ---- ---- ---- 10.00 -.20 10.20 1400 ---- ---- ---- ---- 10.20 -.20 10.40 1405 ---- ---- ---- ---- 10.40 -.20 10.60 1410 ---- ---- ---- ---- 10.60 -.20 10.80 1415 ---- ---- ---- ---- 10.90 -.20 11.10 1420 ---- ---- ---- ---- 11.10 -.20 11.30 1425 ---- ---- ---- ---- 11.30 -.20 11.50 1430 ---- ---- ---- ---- 11.60 -.20 11.80 1435 ---- ---- ---- ---- 11.80 -.20 12.00 1440 ---- ---- ---- ---- 12.10 -.20 12.30 1445 ---- ---- ---- ---- 12.30 -.30 12.60 1450 ---- ---- ---- ---- 12.60 -.20 12.80 1455 ---- ---- ---- ---- 12.80 -.30 13.10 1460 ---- ---- ---- ---- 13.10 -.30 13.40 1465 ---- ---- ---- ---- 13.40 -.20 13.60 1470 ---- ---- ---- ---- 13.70 -.20 13.90 1475 ---- ---- ---- ---- 13.90 -.30 14.20 1480 ---- ---- ---- ---- 14.20 -.30 14.50 1485 ---- ---- ---- ---- 14.50 -.30 14.80 1490 ---- ---- ---- ---- 14.80 -.30 15.10 1495 ---- ---- ---- ---- 15.10 -.30 15.40 1500 ---- ---- ---- ---- 15.40 -.30 15.70 1505 ---- ---- ---- ---- 15.70 -.30 16.00 1510 ---- ---- ---- ---- 16.10 -.30 16.40 1515 ---- ---- ---- ---- 16.40 -.30 16.70 1520 ---- ---- ---- ---- 16.70 -.30 17.00 1525 ---- ---- ---- ---- 17.10 -.30 17.40 1530 ---- ---- ---- ---- 17.40 -.30 17.70 1535 ---- ---- ---- ---- 17.70 -.40 18.10 1540 ---- ---- ---- ---- 18.10 -.30 18.40 1545 ---- ---- ---- ---- 18.40 -.40 18.80 1550 ---- ---- ---- ---- 18.80 -.40 19.20 1555 ---- ---- ---- ---- 19.20 -.30 19.50 1560 ---- ---- ---- ---- 19.60 -.30 19.90 1565 ---- ---- ---- ---- 19.90 -.40 20.30 1570 ---- ---- ---- ---- 20.30 -.40 20.70 1575 ---- ---- ---- ---- 20.70 -.40 21.10 1580 ---- ---- ---- ---- 21.10 -.40 21.50 1585 ---- ---- ---- ---- 21.50 -.40 21.90 1590 ---- ---- ---- ---- 21.90 -.40 22.30 1595 ---- ---- ---- ---- 22.40 -.40 22.80 1600 ---- ---- ---- ---- 22.80 -.40 23.20 1605 ---- ---- ---- ---- 23.20 -.40 23.60 1610 ---- ---- ---- ---- 23.60 -.50 24.10 1615 ---- ---- ---- ---- 24.10 -.40 24.50 1620 ---- ---- ---- ---- 24.60 -.40 25.00 1625 ---- ---- ---- ---- 25.00 -.50 25.50 1630 ---- ---- ---- ---- 25.50 -.40 25.90 1635 ---- ---- ---- ---- 26.00 -.40 26.40 1640 ---- ---- ---- ---- 26.40 -.50 26.90 1645 ---- ---- ---- ---- 26.90 -.50 27.40 1650 ---- ---- ---- ---- 27.40 -.50 27.90 1655 ---- ---- ---- ---- 27.90 -.50 28.40 1660 ---- ---- ---- ---- 28.40 -.60 29.00 1665 ---- ---- ---- ---- 29.00 -.50 29.50 1670 ---- ---- ---- ---- 29.50 -.50 30.00 1675 ---- ---- ---- ---- 30.00 -.60 30.60 1680 ---- ---- ---- ---- 30.60 -.50 31.10 1685 ---- ---- ---- ---- 31.20 -.50 31.70 1690 ---- ---- ---- ---- 31.70 -.60 32.30 1695 ---- ---- ---- ---- 32.30 -.60 32.90 1700 ---- ---- ---- ---- 32.90 -.60 33.50 1705 ---- ---- ---- ---- 33.50 -.60 34.10 1710 ---- ---- ---- ---- 34.10 -.60 34.70 1715 ---- ---- ---- ---- 34.70 -.60 35.30 1720 ---- ---- ---- ---- 35.30 -.70 36.00 1725 ---- ---- ---- ---- 36.00 -.60 36.60 1730 ---- ---- ---- ---- 36.60 -.70 37.30 1735 ---- ---- ---- ---- 37.30 -.70 38.00 1740 ---- ---- ---- ---- 38.00 -.60 38.60 1745 ---- ---- ---- ---- 38.70 -.60 39.30 1750 ---- ---- ---- ---- 39.40 -.70 40.10 1755 ---- ---- ---- ---- 40.10 -.70 40.80 1760 ---- ---- ---- ---- 40.80 -.70 41.50 1765 ---- ---- ---- ---- 41.60 -.70 42.30 1770 ---- ---- ---- ---- 42.30 -.70 43.00 1775 ---- ---- ---- ---- 43.10 -.70 43.80 1780 ---- ---- ---- ---- 43.90 -.70 44.60 1785 ---- ---- ---- ---- 44.70 -.80 45.50 1790 ---- ---- ---- ---- 45.50 -.80 46.30 1795 ---- ---- ---- ---- 46.40 -.80 47.20 1800 ---- ---- ---- ---- 47.20 -.80 48.00 1805 ---- ---- ---- ---- 48.10 -.80 48.90 1810 ---- ---- ---- ---- 49.00 -.80 49.80 1815 ---- ---- ---- ---- 50.00 -.80 50.80 1820 ---- ---- ---- ---- 50.90 -.80 51.70 1825 ---- ---- ---- ---- 51.90 -.80 52.70 1830 ---- ---- ---- ---- 52.90 -.80 53.70 1835 ---- ---- ---- ---- 53.90 -.90 54.80 1840 ---- ---- ---- ---- 54.90 -.90 55.80 1845 ---- ---- ---- ---- 56.00 -.90 56.90 1850 ---- ---- ---- ---- 57.10 -.90 58.00 700 1855 ---- ---- ---- ---- 58.20 -.90 59.10 1860 ---- ---- ---- ---- 59.30 -1.00 60.30 1865 ---- ---- ---- ---- 60.50 -1.00 61.50 1870 ---- ---- ---- ---- 61.70 -1.00 62.70 1875 ---- ---- ---- ---- 62.90 -1.00 63.90 1880 ---- ---- ---- ---- 64.20 -1.00 65.20 1885 ---- ---- ---- ---- 65.40 -1.10 66.50 1890 ---- ---- ---- ---- 66.70 -1.10 67.80 1895 ---- ---- ---- ---- 68.00 -1.10 69.10 1900 ---- ---- ---- ---- 69.40 -1.10 70.50 1905 ---- ---- ---- ---- 70.80 -1.10 71.90 1910 ---- ---- ---- ---- 72.20 -1.10 73.30 1915 ---- ---- ---- ---- 73.60 -1.10 74.70 1920 ---- ---- ---- ---- 75.00 -1.10 76.10 1925 ---- ---- ---- ---- 76.50 -1.10 77.60 1930 ---- ---- ---- ---- 78.00 -1.10 79.10 1935 ---- ---- ---- ---- 79.50 -1.20 80.70 1940 ---- ---- ---- ---- 81.00 -1.20 82.20 1945 ---- ---- ---- ---- 82.60 -1.20 83.80 1950 ---- ---- ---- ---- 84.20 -1.20 85.40 1955 ---- ---- ---- ---- 85.80 -1.20 87.00 1960 ---- ---- ---- ---- 87.40 -1.30 88.70 1965 ---- ---- ---- ---- 89.10 -1.30 90.40 1970 ---- ---- ---- ---- 90.80 -1.30 92.10 1975 ---- ---- ---- ---- 92.50 -1.30 93.80 1980 ---- ---- ---- ---- 94.30 -1.30 95.60 1985 ---- ---- ---- ---- 96.10 -1.30 97.40 1990 ---- ---- ---- ---- 97.90 -1.40 99.30 1995 ---- ---- ---- ---- 99.70 -1.40 101.10 2000 ---- ---- ---- ---- 101.60 -1.50 103.10 2005 ---- ---- ---- ---- 103.60 -1.40 105.00 2010 ---- ---- ---- ---- 105.50 -1.50 107.00 2015 ---- ---- ---- ---- 107.50 -1.50 109.00 2020 ---- ---- ---- ---- 109.60 -1.50 111.10 2025 ---- ---- ---- ---- 111.60 -1.50 113.10 2030 ---- ---- ---- ---- 113.70 -1.60 115.30 2035 ---- ---- ---- ---- 115.90 -1.50 117.40 2040 ---- ---- ---- ---- 118.00 -1.60 119.60 2045 ---- ---- ---- ---- 120.20 -1.60 121.80 2050 ---- ---- ---- ---- 122.40 -1.70 124.10 2055 ---- ---- ---- ---- 124.70 -1.60 126.30 2060 ---- ---- ---- ---- 127.00 -1.60 128.60 2065 ---- ---- ---- ---- 129.30 -1.70 131.00 2070 ---- ---- ---- ---- 131.60 -1.70 133.30 2075 ---- ---- ---- ---- 134.00 -1.70 135.70 2080 ---- ---- ---- ---- 136.40 -1.70 138.10 2085 ---- ---- ---- ---- 138.90 -1.70 140.60 2090 ---- ---- ---- ---- 141.30 -1.80 143.10 2095 ---- ---- ---- ---- 143.80 -1.80 145.60 2100 ---- ---- ---- ---- 146.40 -1.80 148.20 2105 ---- ---- ---- ---- 148.90 -1.80 150.70 2110 ---- ---- ---- ---- 151.50 -1.80 153.30 2115 ---- ---- ---- ---- 154.10 -1.90 156.00 2120 ---- ---- ---- ---- 156.80 -1.90 158.70 2125 ---- ---- ---- ---- 159.50 -1.90 161.40 2130 ---- ---- ---- ---- 162.20 -1.90 164.10 2135 ---- ---- ---- ---- 164.90 -2.00 166.90 2140 ---- ---- ---- ---- 167.70 -2.00 169.70 2145 ---- ---- ---- ---- 170.50 -2.00 172.50 2150 ---- ---- ---- ---- 173.40 -1.90 175.30 2155 ---- ---- ---- ---- 176.20 -2.00 178.20 2160 ---- ---- ---- ---- 179.10 -2.00 181.10 2165 ---- ---- ---- ---- 182.10 -2.00 184.10 2170 ---- ---- ---- ---- 185.00 -2.10 187.10 2175 ---- ---- ---- ---- 188.00 -2.10 190.10 2180 ---- ---- ---- ---- 191.00 -2.10 193.10 2185 ---- ---- ---- ---- 194.10 -2.10 196.20 2190 ---- ---- ---- ---- 197.10 -2.20 199.30 2195 ---- ---- ---- ---- 200.20 -2.20 202.40 2200 ---- ---- ---- ---- 203.40 -2.10 205.50 2205 ---- ---- ---- ---- 206.50 -2.20 208.70 2210 ---- ---- ---- ---- 209.70 -2.20 211.90 2215 ---- ---- ---- ---- 212.90 -2.20 215.10 2220 ---- ---- ---- ---- 216.10 -2.20 218.30 2225 ---- ---- ---- ---- 219.40 -2.20 221.60 2230 ---- ---- ---- ---- 222.60 -2.30 224.90 2235 ---- ---- ---- ---- 225.90 -2.30 228.20 2240 ---- ---- ---- ---- 229.30 -2.20 231.50 2245 ---- ---- ---- ---- 232.60 -2.30 234.90 2250 ---- ---- ---- ---- 236.00 -2.30 238.30 2255 ---- ---- ---- ---- 239.30 -2.40 241.70 2260 ---- ---- ---- ---- 242.70 -2.40 245.10 2265 ---- ---- ---- ---- 246.20 -2.30 248.50 2270 ---- ---- ---- ---- 249.60 -2.40 252.00 2275 ---- ---- ---- ---- 253.10 -2.40 255.50 2280 ---- ---- ---- ---- 256.50 -2.50 259.00 2285 ---- ---- ---- ---- 260.10 -2.40 262.50 2290 ---- ---- ---- ---- 263.60 -2.40 266.00 2295 ---- ---- ---- ---- 267.10 -2.50 269.60 2300 ---- ---- ---- ---- 270.70 -2.40 273.10 2305 ---- ---- ---- ---- 274.30 -2.40 276.70 2310 ---- ---- ---- ---- 277.80 -2.50 280.30 2315 ---- ---- ---- ---- 281.50 -2.50 284.00 2320 ---- ---- ---- ---- 285.10 -2.50 287.60 2325 ---- ---- ---- ---- 288.70 -2.60 291.30 2330 ---- ---- ---- ---- 292.40 -2.50 294.90 2335 ---- ---- ---- ---- 296.10 -2.50 298.60 2340 ---- ---- ---- ---- 299.80 -2.60 302.40 2345 ---- ---- ---- ---- 303.50 -2.60 306.10 2350 ---- ---- ---- ---- 307.20 -2.60 309.80 2355 ---- ---- ---- ---- 311.00 -2.60 313.60 2360 ---- ---- ---- ---- 314.70 -2.60 317.30 2365 ---- ---- ---- ---- 318.50 -2.60 321.10 2370 ---- ---- ---- ---- 322.30 -2.60 324.90 2375 ---- ---- ---- ---- 326.10 -2.60 328.70 2380 ---- ---- ---- ---- 329.90 -2.70 332.60 2385 ---- ---- ---- ---- 333.70 -2.70 336.40 2390 ---- ---- ---- ---- 337.60 -2.70 340.30 2395 ---- ---- ---- ---- 341.40 -2.70 344.10 2400 ---- ---- ---- ---- 345.30 -2.70 348.00 2405 ---- ---- ---- ---- 349.20 -2.70 351.90 2410 ---- ---- ---- ---- 353.10 -2.70 355.80 2415 ---- ---- ---- ---- 357.00 -2.80 359.80 2420 ---- ---- ---- ---- 360.90 -2.80 363.70 2425 ---- ---- ---- ---- 364.80 -2.80 367.60 2430 ---- ---- ---- ---- 368.80 -2.80 371.60 2435 ---- ---- ---- ---- 372.70 -2.90 375.60 2440 ---- ---- ---- ---- 376.70 -2.80 379.50 2450 ---- ---- ---- ---- 384.70 -2.80 387.50 2460 ---- ---- ---- ---- 392.70 -2.90 395.60 2470 ---- ---- ---- ---- 400.80 -2.90 403.70 2475 ---- ---- ---- ---- 404.80 -2.90 407.70 2480 ---- ---- ---- ---- 408.90 -2.90 411.80 2490 ---- ---- ---- ---- 417.00 -3.00 420.00 2500 ---- ---- ---- ---- 425.20 -3.00 428.20 2510 ---- ---- ---- ---- 433.40 -3.00 436.40 2520 ---- ---- ---- ---- 441.70 -3.00 444.70 2525 ---- ---- ---- ---- 445.90 -3.00 448.90 2530 ---- ---- ---- ---- 450.00 -3.00 453.00 2550 ---- ---- ---- ---- 466.80 -3.00 469.80 2575 ---- ---- ---- ---- 487.90 -3.10 491.00 2600 ---- ---- ---- ---- 509.20 -3.10 512.30 2625 ---- ---- ---- ---- 530.70 -3.20 533.90 2650 ---- ---- ---- ---- 552.40 -3.20 555.60 2675 ---- ---- ---- ---- 574.30 -3.30 577.60 2700 ---- ---- ---- ---- 596.30 -3.30 599.60 2725 ---- ---- ---- ---- 618.50 -3.40 621.90 2750 ---- ---- ---- ---- 640.90 -3.40 644.30 2775 ---- ---- ---- ---- 663.40 -3.40 666.80 2800 ---- ---- ---- ---- 686.00 -3.50 689.50 2825 ---- ---- ---- ---- 708.80 -3.40 712.20 2850 ---- ---- ---- ---- 731.60 -3.50 735.10 2875 ---- ---- ---- ---- 754.60 -3.60 758.20 2900 ---- ---- ---- ---- 777.70 -3.60 781.30 2925 ---- ---- ---- ---- 800.90 -3.60 804.50 2950 ---- ---- ---- ---- 824.20 -3.60 827.80 2975 ---- ---- ---- ---- 847.60 -3.70 851.30 3000 ---- ---- ---- ---- 871.10 -3.70 874.80 3100 ---- ---- ---- ---- 965.80 -3.80 969.60 3200 ---- ---- ---- ---- 1061.60 -3.90 1065.50 3300 ---- ---- ---- ---- 1158.40 -3.90 1162.30 3400 ---- ---- ---- ---- 1255.80 -4.00 1259.80 3500 ---- ---- ---- ---- 1353.90 -4.00 1357.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 4.20 -.10 4.30 1100 ---- ---- ---- ---- 4.70 -.10 4.80 1125 ---- ---- ---- ---- 5.30 -.10 5.40 1150 ---- ---- ---- ---- 5.90 -.10 6.00 1175 ---- ---- ---- ---- 6.60 -.10 6.70 1200 ---- ---- ---- ---- 7.40 -.10 7.50 1225 ---- ---- ---- ---- 8.20 -.10 8.30 1250 ---- ---- ---- ---- 9.10 -.10 9.20 1270 ---- ---- ---- ---- 9.90 -.10 10.00 1275 ---- ---- ---- ---- 10.00 -.20 10.20 1280 ---- ---- ---- ---- 10.30 -.10 10.40 1290 ---- ---- ---- ---- 10.70 -.10 10.80 1300 ---- ---- ---- ---- 11.10 -.20 11.30 1310 ---- ---- ---- ---- 11.50 -.20 11.70 1320 ---- ---- ---- ---- 12.00 -.20 12.20 1325 ---- ---- ---- ---- 12.20 -.20 12.40 1330 ---- ---- ---- ---- 12.40 -.20 12.60 1340 ---- ---- ---- ---- 12.90 -.20 13.10 1350 ---- ---- ---- ---- 13.40 -.20 13.60 1360 ---- ---- ---- ---- 13.90 -.20 14.10 1370 ---- ---- ---- ---- 14.40 -.30 14.70 1375 ---- ---- ---- ---- 14.70 -.20 14.90 1380 ---- ---- ---- ---- 15.00 -.20 15.20 1385 ---- ---- ---- ---- 15.30 -.20 15.50 1390 ---- ---- ---- ---- 15.50 -.30 15.80 1395 ---- ---- ---- ---- 15.80 -.30 16.10 1400 ---- ---- ---- ---- 16.10 -.30 16.40 1405 ---- ---- ---- ---- 16.40 -.30 16.70 1410 ---- ---- ---- ---- 16.70 -.30 17.00 1415 ---- ---- ---- ---- 17.00 -.30 17.30 1420 ---- ---- ---- ---- 17.30 -.30 17.60 1425 ---- ---- ---- ---- 17.60 -.30 17.90 1430 ---- ---- ---- ---- 17.90 -.30 18.20 1435 ---- ---- ---- ---- 18.20 -.30 18.50 1440 ---- ---- ---- ---- 18.60 -.20 18.80 1445 ---- ---- ---- ---- 18.90 -.30 19.20 1450 ---- ---- ---- ---- 19.20 -.30 19.50 1455 ---- ---- ---- ---- 19.60 -.30 19.90 1460 ---- ---- ---- ---- 19.90 -.30 20.20 1465 ---- ---- ---- ---- 20.20 -.30 20.50 1470 ---- ---- ---- ---- 20.60 -.30 20.90 1475 ---- ---- ---- ---- 20.90 -.40 21.30 1480 ---- ---- ---- ---- 21.30 -.30 21.60 1485 ---- ---- ---- ---- 21.70 -.30 22.00 1490 ---- ---- ---- ---- 22.00 -.40 22.40 1495 ---- ---- ---- ---- 22.40 -.30 22.70 1500 ---- ---- ---- ---- 22.80 -.30 23.10 1505 ---- ---- ---- ---- 23.20 -.30 23.50 1510 ---- ---- ---- ---- 23.60 -.30 23.90 1515 ---- ---- ---- ---- 24.00 -.30 24.30 1520 ---- ---- ---- ---- 24.40 -.30 24.70 1525 ---- ---- ---- ---- 24.80 -.30 25.10 1530 ---- ---- ---- ---- 25.20 -.30 25.50 1535 ---- ---- ---- ---- 25.60 -.40 26.00 1540 ---- ---- ---- ---- 26.00 -.40 26.40 1545 ---- ---- ---- ---- 26.40 -.40 26.80 1550 ---- ---- ---- ---- 26.90 -.40 27.30 1555 ---- ---- ---- ---- 27.30 -.40 27.70 1560 ---- ---- ---- ---- 27.70 -.50 28.20 1565 ---- ---- ---- ---- 28.20 -.40 28.60 1570 ---- ---- ---- ---- 28.70 -.40 29.10 1575 ---- ---- ---- ---- 29.10 -.50 29.60 1580 ---- ---- ---- ---- 29.60 -.40 30.00 1585 ---- ---- ---- ---- 30.10 -.40 30.50 1590 ---- ---- ---- ---- 30.50 -.50 31.00 1595 ---- ---- ---- ---- 31.00 -.50 31.50 1600 ---- ---- ---- ---- 31.50 -.50 32.00 1605 ---- ---- ---- ---- 32.00 -.50 32.50 1610 ---- ---- ---- ---- 32.50 -.50 33.00 1615 ---- ---- ---- ---- 33.00 -.50 33.50 1620 ---- ---- ---- ---- 33.60 -.40 34.00 1625 ---- ---- ---- ---- 34.10 -.50 34.60 1630 ---- ---- ---- ---- 34.60 -.50 35.10 1635 ---- ---- ---- ---- 35.20 -.50 35.70 1640 ---- ---- ---- ---- 35.70 -.50 36.20 1645 ---- ---- ---- ---- 36.20 -.60 36.80 1650 ---- ---- ---- ---- 36.80 -.50 37.30 1655 ---- ---- ---- ---- 37.40 -.50 37.90 1660 ---- ---- ---- ---- 38.00 -.50 38.50 1665 ---- ---- ---- ---- 38.50 -.60 39.10 1670 ---- ---- ---- ---- 39.10 -.60 39.70 1675 ---- ---- ---- ---- 39.70 -.60 40.30 1680 ---- ---- ---- ---- 40.30 -.60 40.90 1685 ---- ---- ---- ---- 40.90 -.60 41.50 1690 ---- ---- ---- ---- 41.60 -.60 42.20 1695 ---- ---- ---- ---- 42.20 -.60 42.80 1700 ---- ---- ---- ---- 42.80 -.60 43.40 1705 ---- ---- ---- ---- 43.50 -.60 44.10 1710 ---- ---- ---- ---- 44.10 -.70 44.80 1715 ---- ---- ---- ---- 44.80 -.60 45.40 1720 ---- ---- ---- ---- 45.50 -.60 46.10 1725 ---- ---- ---- ---- 46.20 -.60 46.80 1730 ---- ---- ---- ---- 46.90 -.60 47.50 1735 ---- ---- ---- ---- 47.60 -.60 48.20 1740 ---- ---- ---- ---- 48.30 -.70 49.00 1745 ---- ---- ---- ---- 49.00 -.70 49.70 1750 ---- ---- ---- ---- 49.70 -.70 50.40 1755 ---- ---- ---- ---- 50.50 -.70 51.20 1760 ---- ---- ---- ---- 51.20 -.80 52.00 1765 ---- ---- ---- ---- 52.00 -.80 52.80 1770 ---- ---- ---- ---- 52.80 -.70 53.50 1775 ---- ---- ---- ---- 53.60 -.80 54.40 1780 ---- ---- ---- ---- 54.40 -.80 55.20 1785 ---- ---- ---- ---- 55.20 -.80 56.00 1790 ---- ---- ---- ---- 56.10 -.80 56.90 1795 ---- ---- ---- ---- 56.90 -.80 57.70 1800 ---- ---- ---- ---- 57.80 -.80 58.60 1805 ---- ---- ---- ---- 58.70 -.80 59.50 1810 ---- ---- ---- ---- 59.60 -.80 60.40 1815 ---- ---- ---- ---- 60.50 -.90 61.40 1820 ---- ---- ---- ---- 61.50 -.80 62.30 1825 ---- ---- ---- ---- 62.40 -.90 63.30 1830 ---- ---- ---- ---- 63.40 -.90 64.30 1835 ---- ---- ---- ---- 64.40 -.90 65.30 1840 ---- ---- ---- ---- 65.40 -.90 66.30 1845 ---- ---- ---- ---- 66.50 -.90 67.40 1850 ---- ---- ---- ---- 67.50 -1.00 68.50 1855 ---- ---- ---- ---- 68.60 -1.00 69.60 1860 ---- ---- ---- ---- 69.80 -.90 70.70 1865 ---- ---- ---- ---- 70.90 -1.00 71.90 1870 ---- ---- ---- ---- 72.10 -.90 73.00 1875 ---- ---- ---- ---- 73.30 -1.00 74.30 1880 ---- ---- ---- ---- 74.50 -1.00 75.50 1885 ---- ---- ---- ---- 75.70 -1.00 76.70 1890 ---- ---- ---- ---- 77.00 -1.00 78.00 1895 ---- ---- ---- ---- 78.30 -1.00 79.30 1900 ---- ---- ---- ---- 79.60 -1.10 80.70 1905 ---- ---- ---- ---- 81.00 -1.00 82.00 1910 ---- ---- ---- ---- 82.30 -1.10 83.40 1915 ---- ---- ---- ---- 83.70 -1.10 84.80 1920 ---- ---- ---- ---- 85.10 -1.10 86.20 1925 ---- ---- ---- ---- 86.60 -1.10 87.70 1930 ---- ---- ---- ---- 88.00 -1.20 89.20 1935 ---- ---- ---- ---- 89.50 -1.20 90.70 1940 ---- ---- ---- ---- 91.00 -1.20 92.20 1945 ---- ---- ---- ---- 92.60 -1.20 93.80 1950 ---- ---- ---- ---- 94.10 -1.20 95.30 1955 ---- ---- ---- ---- 95.70 -1.20 96.90 1960 ---- ---- ---- ---- 97.30 -1.20 98.50 1965 ---- ---- ---- ---- 98.90 -1.30 100.20 1970 ---- ---- ---- ---- 100.60 -1.20 101.80 1975 ---- ---- ---- ---- 102.30 -1.20 103.50 1980 ---- ---- ---- ---- 104.00 -1.20 105.20 1985 ---- ---- ---- ---- 105.70 -1.30 107.00 1990 ---- ---- ---- ---- 107.40 -1.40 108.80 1995 ---- ---- ---- ---- 109.20 -1.30 110.50 2000 ---- ---- ---- ---- 111.00 -1.40 112.40 2005 ---- ---- ---- ---- 112.90 -1.30 114.20 2010 ---- ---- ---- ---- 114.70 -1.40 116.10 2015 ---- ---- ---- ---- 116.60 -1.40 118.00 2020 ---- ---- ---- ---- 118.60 -1.40 120.00 2025 ---- ---- ---- ---- 120.50 -1.50 122.00 2030 ---- ---- ---- ---- 122.50 -1.50 124.00 2035 ---- ---- ---- ---- 124.60 -1.40 126.00 2040 ---- ---- ---- ---- 126.70 -1.40 128.10 2045 ---- ---- ---- ---- 128.80 -1.50 130.30 2050 ---- ---- ---- ---- 130.90 -1.50 132.40 2055 ---- ---- ---- ---- 133.10 -1.50 134.60 2060 ---- ---- ---- ---- 135.30 -1.50 136.80 2065 ---- ---- ---- ---- 137.50 -1.60 139.10 2070 ---- ---- ---- ---- 139.80 -1.50 141.30 2075 ---- ---- ---- ---- 142.10 -1.50 143.60 2080 ---- ---- ---- ---- 144.40 -1.60 146.00 2085 ---- ---- ---- ---- 146.70 -1.60 148.30 2090 ---- ---- ---- ---- 149.10 -1.60 150.70 2095 ---- ---- ---- ---- 151.50 -1.60 153.10 2100 ---- ---- ---- ---- 153.90 -1.70 155.60 2105 ---- ---- ---- ---- 156.40 -1.70 158.10 2110 ---- ---- ---- ---- 158.90 -1.70 160.60 2115 ---- ---- ---- ---- 161.40 -1.70 163.10 2120 ---- ---- ---- ---- 163.90 -1.80 165.70 2125 ---- ---- ---- ---- 166.50 -1.80 168.30 2130 ---- ---- ---- ---- 169.10 -1.80 170.90 2135 ---- ---- ---- ---- 171.80 -1.80 173.60 2140 ---- ---- ---- ---- 174.40 -1.80 176.20 2145 ---- ---- ---- ---- 177.10 -1.80 178.90 2150 ---- ---- ---- ---- 179.90 -1.80 181.70 2155 ---- ---- ---- ---- 182.60 -1.90 184.50 2160 ---- ---- ---- ---- 185.40 -1.90 187.30 2165 ---- ---- ---- ---- 188.20 -1.90 190.10 2170 ---- ---- ---- ---- 191.00 -1.90 192.90 2175 ---- ---- ---- ---- 193.90 -1.90 195.80 2180 ---- ---- ---- ---- 196.80 -1.90 198.70 2185 ---- ---- ---- ---- 199.70 -2.00 201.70 2190 ---- ---- ---- ---- 202.70 -2.00 204.70 2195 ---- ---- ---- ---- 205.70 -2.00 207.70 2200 ---- ---- ---- ---- 208.70 -2.00 210.70 2205 ---- ---- ---- ---- 211.70 -2.00 213.70 2210 ---- ---- ---- ---- 214.80 -2.00 216.80 2215 ---- ---- ---- ---- 217.90 -2.00 219.90 2220 ---- ---- ---- ---- 221.00 -2.10 223.10 2225 ---- ---- ---- ---- 224.20 -2.00 226.20 2230 ---- ---- ---- ---- 227.30 -2.10 229.40 2235 ---- ---- ---- ---- 230.50 -2.10 232.60 2240 ---- ---- ---- ---- 233.70 -2.10 235.80 2245 ---- ---- ---- ---- 237.00 -2.10 239.10 2250 ---- ---- ---- ---- 240.20 -2.20 242.40 2255 ---- ---- ---- ---- 243.50 -2.20 245.70 2260 ---- ---- ---- ---- 246.80 -2.20 249.00 2265 ---- ---- ---- ---- 250.20 -2.10 252.30 2270 ---- ---- ---- ---- 253.50 -2.20 255.70 2275 ---- ---- ---- ---- 256.90 -2.20 259.10 2280 ---- ---- ---- ---- 260.30 -2.20 262.50 2285 ---- ---- ---- ---- 263.70 -2.20 265.90 2290 ---- ---- ---- ---- 267.10 -2.20 269.30 2295 ---- ---- ---- ---- 270.50 -2.30 272.80 2300 ---- ---- ---- ---- 274.00 -2.30 276.30 2305 ---- ---- ---- ---- 277.50 -2.30 279.80 2310 ---- ---- ---- ---- 281.00 -2.30 283.30 2315 ---- ---- ---- ---- 284.50 -2.30 286.80 2320 ---- ---- ---- ---- 288.00 -2.40 290.40 2325 ---- ---- ---- ---- 291.60 -2.30 293.90 2330 ---- ---- ---- ---- 295.10 -2.40 297.50 2335 ---- ---- ---- ---- 298.70 -2.40 301.10 2340 ---- ---- ---- ---- 302.30 -2.40 304.70 2345 ---- ---- ---- ---- 305.90 -2.40 308.30 2350 ---- ---- ---- ---- 309.60 -2.40 312.00 2355 ---- ---- ---- ---- 313.20 -2.40 315.60 2360 ---- ---- ---- ---- 316.90 -2.40 319.30 2365 ---- ---- ---- ---- 320.50 -2.50 323.00 2370 ---- ---- ---- ---- 324.20 -2.50 326.70 2375 ---- ---- ---- ---- 327.90 -2.50 330.40 2380 ---- ---- ---- ---- 331.60 -2.50 334.10 2385 ---- ---- ---- ---- 335.40 -2.50 337.90 2390 ---- ---- ---- ---- 339.10 -2.50 341.60 2395 ---- ---- ---- ---- 342.90 -2.50 345.40 2400 ---- ---- ---- ---- 346.60 -2.60 349.20 2405 ---- ---- ---- ---- 350.40 -2.50 352.90 2410 ---- ---- ---- ---- 354.20 -2.50 356.70 2415 ---- ---- ---- ---- 358.00 -2.60 360.60 2420 ---- ---- ---- ---- 361.80 -2.60 364.40 2425 ---- ---- ---- ---- 365.60 -2.60 368.20 2430 ---- ---- ---- ---- 369.50 -2.60 372.10 2435 ---- ---- ---- ---- 373.30 -2.60 375.90 2440 ---- ---- ---- ---- 377.20 -2.60 379.80 2445 ---- ---- ---- ---- 381.00 -2.70 383.70 2450 ---- ---- ---- ---- 384.90 -2.70 387.60 2455 ---- ---- ---- ---- 388.80 -2.70 391.50 2460 ---- ---- ---- ---- 392.70 -2.70 395.40 2470 ---- ---- ---- ---- 400.60 -2.60 403.20 2475 ---- ---- ---- ---- 404.50 -2.70 407.20 2480 ---- ---- ---- ---- 408.40 -2.70 411.10 2490 ---- ---- ---- ---- 416.40 -2.70 419.10 2500 ---- ---- ---- ---- 424.30 -2.80 427.10 2510 ---- ---- ---- ---- 432.30 -2.80 435.10 2520 ---- ---- ---- ---- 440.40 -2.80 443.20 2525 ---- ---- ---- ---- 444.40 -2.80 447.20 2530 ---- ---- ---- ---- 448.50 -2.80 451.30 2540 ---- ---- ---- ---- 456.60 -2.80 459.40 2550 ---- ---- ---- ---- 464.80 -2.80 467.60 2560 ---- ---- ---- ---- 472.90 -2.90 475.80 2575 ---- ---- ---- ---- 485.30 -2.90 488.20 2600 ---- ---- ---- ---- 506.10 -2.90 509.00 2625 ---- ---- ---- ---- 527.00 -3.00 530.00 2650 ---- ---- ---- ---- 548.20 -3.00 551.20 2675 ---- ---- ---- ---- 569.50 -3.10 572.60 2700 ---- ---- ---- ---- 591.10 -3.10 594.20 2725 ---- ---- ---- ---- 612.70 -3.20 615.90 2750 ---- ---- ---- ---- 634.60 -3.10 637.70 3500 ---- ---- ---- ---- 1335.50 -3.80 1339.30 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 18.00 -.30 18.30 1350 ---- ---- ---- ---- 19.60 -.20 19.80 1375 ---- ---- ---- ---- 21.20 -.30 21.50 1400 ---- ---- ---- ---- 22.90 -.30 23.20 1425 ---- ---- ---- ---- 24.70 -.40 25.10 1450 ---- ---- ---- ---- 26.70 -.30 27.00 1475 ---- ---- ---- ---- 28.70 -.40 29.10 1500 ---- ---- ---- ---- 30.90 -.40 31.30 1520 ---- ---- ---- ---- 32.70 -.50 33.20 1525 ---- ---- ---- ---- 33.20 -.40 33.60 1530 ---- ---- ---- ---- 33.70 -.40 34.10 1540 ---- ---- ---- ---- 34.70 -.40 35.10 1550 ---- ---- ---- ---- 35.60 -.50 36.10 1560 ---- ---- ---- ---- 36.70 -.40 37.10 1570 ---- ---- ---- ---- 37.70 -.50 38.20 1575 ---- ---- ---- ---- 38.20 -.50 38.70 1580 ---- ---- ---- ---- 38.70 -.50 39.20 1590 ---- ---- ---- ---- 39.80 -.50 40.30 1600 ---- ---- ---- ---- 40.90 -.50 41.40 1610 ---- ---- ---- ---- 42.00 -.60 42.60 1615 ---- ---- ---- ---- 42.60 -.60 43.20 1620 ---- ---- ---- ---- 43.20 -.50 43.70 1625 ---- ---- ---- ---- 43.80 -.50 44.30 1630 ---- ---- ---- ---- 44.40 -.50 44.90 1635 ---- ---- ---- ---- 45.00 -.50 45.50 1640 ---- ---- ---- ---- 45.60 -.50 46.10 1645 ---- ---- ---- ---- 46.20 -.60 46.80 1650 ---- ---- ---- ---- 46.80 -.60 47.40 1655 ---- ---- ---- ---- 47.40 -.60 48.00 1660 ---- ---- ---- ---- 48.10 -.60 48.70 1665 ---- ---- ---- ---- 48.70 -.60 49.30 1670 ---- ---- ---- ---- 49.30 -.70 50.00 1675 ---- ---- ---- ---- 50.00 -.60 50.60 1680 ---- ---- ---- ---- 50.70 -.60 51.30 1685 ---- ---- ---- ---- 51.30 -.70 52.00 1690 ---- ---- ---- ---- 52.00 -.60 52.60 1695 ---- ---- ---- ---- 52.70 -.60 53.30 1700 ---- ---- ---- ---- 53.40 -.60 54.00 1705 ---- ---- ---- ---- 54.10 -.60 54.70 1710 ---- ---- ---- ---- 54.80 -.60 55.40 1715 ---- ---- ---- ---- 55.50 -.70 56.20 1720 ---- ---- ---- ---- 56.20 -.70 56.90 1725 ---- ---- ---- ---- 56.90 -.70 57.60 1730 ---- ---- ---- ---- 57.70 -.70 58.40 1735 ---- ---- ---- ---- 58.40 -.70 59.10 1740 ---- ---- ---- ---- 59.20 -.70 59.90 1745 ---- ---- ---- ---- 59.90 -.80 60.70 1750 ---- ---- ---- ---- 60.70 -.80 61.50 1755 ---- ---- ---- ---- 61.50 -.80 62.30 1760 ---- ---- ---- ---- 62.30 -.80 63.10 1765 ---- ---- ---- ---- 63.10 -.80 63.90 1770 ---- ---- ---- ---- 63.90 -.80 64.70 1775 ---- ---- ---- ---- 64.80 -.70 65.50 1780 ---- ---- ---- ---- 65.60 -.80 66.40 1785 ---- ---- ---- ---- 66.50 -.80 67.30 1790 ---- ---- ---- ---- 67.30 -.80 68.10 1795 ---- ---- ---- ---- 68.20 -.80 69.00 1800 ---- ---- ---- ---- 69.10 -.80 69.90 1805 ---- ---- ---- ---- 70.00 -.90 70.90 1810 ---- ---- ---- ---- 70.90 -.90 71.80 1815 ---- ---- ---- ---- 71.90 -.80 72.70 1820 ---- ---- ---- ---- 72.80 -.90 73.70 1825 ---- ---- ---- ---- 73.80 -.90 74.70 1830 ---- ---- ---- ---- 74.80 -.90 75.70 1835 ---- ---- ---- ---- 75.80 -.90 76.70 1840 ---- ---- ---- ---- 76.90 -.90 77.80 1845 ---- ---- ---- ---- 77.90 -.90 78.80 1850 ---- ---- ---- ---- 79.00 -.90 79.90 1855 ---- ---- ---- ---- 80.10 -.90 81.00 1860 ---- ---- ---- ---- 81.20 -1.00 82.20 1865 ---- ---- ---- ---- 82.30 -1.00 83.30 1870 ---- ---- ---- ---- 83.50 -1.00 84.50 1875 ---- ---- ---- ---- 84.70 -1.00 85.70 1880 ---- ---- ---- ---- 85.90 -1.00 86.90 1885 ---- ---- ---- ---- 87.20 -1.00 88.20 1890 ---- ---- ---- ---- 88.40 -1.10 89.50 1895 ---- ---- ---- ---- 89.70 -1.10 90.80 1900 ---- ---- ---- ---- 91.10 -1.00 92.10 1905 ---- ---- ---- ---- 92.40 -1.10 93.50 1910 ---- ---- ---- ---- 93.80 -1.00 94.80 1915 ---- ---- ---- ---- 95.20 -1.10 96.30 1920 ---- ---- ---- ---- 96.60 -1.10 97.70 1925 ---- ---- ---- ---- 98.00 -1.10 99.10 1930 ---- ---- ---- ---- 99.50 -1.10 100.60 1935 ---- ---- ---- ---- 101.00 -1.10 102.10 1940 ---- ---- ---- ---- 102.50 -1.20 103.70 1945 ---- ---- ---- ---- 104.00 -1.20 105.20 1950 ---- ---- ---- ---- 105.60 -1.20 106.80 1955 ---- ---- ---- ---- 107.20 -1.20 108.40 1960 ---- ---- ---- ---- 108.80 -1.20 110.00 1965 ---- ---- ---- ---- 110.40 -1.20 111.60 1970 ---- ---- ---- ---- 112.10 -1.20 113.30 1975 ---- ---- ---- ---- 113.70 -1.30 115.00 1980 ---- ---- ---- ---- 115.40 -1.30 116.70 1985 ---- ---- ---- ---- 117.20 -1.20 118.40 1990 ---- ---- ---- ---- 118.90 -1.30 120.20 1995 ---- ---- ---- ---- 120.70 -1.30 122.00 2000 ---- ---- ---- ---- 122.40 -1.40 123.80 2005 ---- ---- ---- ---- 124.30 -1.30 125.60 2010 ---- ---- ---- ---- 126.10 -1.30 127.40 2015 ---- ---- ---- ---- 128.00 -1.30 129.30 2020 ---- ---- ---- ---- 129.90 -1.30 131.20 2025 ---- ---- ---- ---- 131.80 -1.40 133.20 2030 ---- ---- ---- ---- 133.80 -1.40 135.20 2035 ---- ---- ---- ---- 135.80 -1.40 137.20 2040 ---- ---- ---- ---- 137.80 -1.40 139.20 2045 ---- ---- ---- ---- 139.90 -1.40 141.30 2050 ---- ---- ---- ---- 142.00 -1.40 143.40 2055 ---- ---- ---- ---- 144.10 -1.50 145.60 2060 ---- ---- ---- ---- 146.30 -1.40 147.70 2065 ---- ---- ---- ---- 148.50 -1.50 150.00 2070 ---- ---- ---- ---- 150.70 -1.50 152.20 2075 ---- ---- ---- ---- 152.90 -1.60 154.50 2080 ---- ---- ---- ---- 155.20 -1.60 156.80 2085 ---- ---- ---- ---- 157.50 -1.60 159.10 2090 ---- ---- ---- ---- 159.90 -1.60 161.50 2095 ---- ---- ---- ---- 162.20 -1.60 163.80 2100 ---- ---- ---- ---- 164.60 -1.60 166.20 2105 ---- ---- ---- ---- 167.10 -1.60 168.70 2110 ---- ---- ---- ---- 169.50 -1.70 171.20 2115 ---- ---- ---- ---- 172.00 -1.60 173.60 2120 ---- ---- ---- ---- 174.50 -1.70 176.20 2125 ---- ---- ---- ---- 177.00 -1.70 178.70 2130 ---- ---- ---- ---- 179.60 -1.70 181.30 2135 ---- ---- ---- ---- 182.20 -1.70 183.90 2140 ---- ---- ---- ---- 184.80 -1.70 186.50 2145 ---- ---- ---- ---- 187.50 -1.70 189.20 2150 ---- ---- ---- ---- 190.10 -1.80 191.90 2155 ---- ---- ---- ---- 192.90 -1.70 194.60 2160 ---- ---- ---- ---- 195.60 -1.80 197.40 2165 ---- ---- ---- ---- 198.40 -1.70 200.10 2170 ---- ---- ---- ---- 201.10 -1.90 203.00 2175 ---- ---- ---- ---- 204.00 -1.80 205.80 2180 ---- ---- ---- ---- 206.80 -1.80 208.60 2185 ---- ---- ---- ---- 209.70 -1.80 211.50 2190 ---- ---- ---- ---- 212.60 -1.90 214.50 2195 ---- ---- ---- ---- 215.50 -1.90 217.40 2200 ---- ---- ---- ---- 218.50 -1.90 220.40 2205 ---- ---- ---- ---- 221.50 -1.90 223.40 2210 ---- ---- ---- ---- 224.50 -1.90 226.40 2215 ---- ---- ---- ---- 227.50 -2.00 229.50 2220 ---- ---- ---- ---- 230.60 -2.00 232.60 2225 ---- ---- ---- ---- 233.70 -2.00 235.70 2230 ---- ---- ---- ---- 236.80 -2.00 238.80 2235 ---- ---- ---- ---- 240.00 -2.00 242.00 2240 ---- ---- ---- ---- 243.10 -2.00 245.10 2245 ---- ---- ---- ---- 246.30 -2.10 248.40 2250 ---- ---- ---- ---- 249.60 -2.00 251.60 2255 ---- ---- ---- ---- 252.80 -2.00 254.80 2260 ---- ---- ---- ---- 256.10 -2.00 258.10 2265 ---- ---- ---- ---- 259.30 -2.10 261.40 2270 ---- ---- ---- ---- 262.60 -2.10 264.70 2275 ---- ---- ---- ---- 266.00 -2.10 268.10 2280 ---- ---- ---- ---- 269.30 -2.10 271.40 2285 ---- ---- ---- ---- 272.70 -2.10 274.80 2290 ---- ---- ---- ---- 276.00 -2.20 278.20 2295 ---- ---- ---- ---- 279.40 -2.20 281.60 2300 ---- ---- ---- ---- 282.90 -2.10 285.00 2305 ---- ---- ---- ---- 286.30 -2.20 288.50 2310 ---- ---- ---- ---- 289.80 -2.10 291.90 2315 ---- ---- ---- ---- 293.20 -2.20 295.40 2320 ---- ---- ---- ---- 296.70 -2.20 298.90 2325 ---- ---- ---- ---- 300.20 -2.20 302.40 2330 ---- ---- ---- ---- 303.80 -2.20 306.00 2335 ---- ---- ---- ---- 307.30 -2.20 309.50 2340 ---- ---- ---- ---- 310.80 -2.30 313.10 2345 ---- ---- ---- ---- 314.40 -2.30 316.70 2350 ---- ---- ---- ---- 318.00 -2.30 320.30 2355 ---- ---- ---- ---- 321.60 -2.30 323.90 2360 ---- ---- ---- ---- 325.20 -2.30 327.50 2365 ---- ---- ---- ---- 328.90 -2.30 331.20 2370 ---- ---- ---- ---- 332.50 -2.30 334.80 2375 ---- ---- ---- ---- 336.20 -2.30 338.50 2380 ---- ---- ---- ---- 339.90 -2.30 342.20 2385 ---- ---- ---- ---- 343.50 -2.40 345.90 2390 ---- ---- ---- ---- 347.20 -2.40 349.60 2395 ---- ---- ---- ---- 351.00 -2.30 353.30 2400 ---- ---- ---- ---- 354.70 -2.40 357.10 2405 ---- ---- ---- ---- 358.40 -2.40 360.80 2410 ---- ---- ---- ---- 362.20 -2.40 364.60 2415 ---- ---- ---- ---- 366.00 -2.40 368.40 2420 ---- ---- ---- ---- 369.80 -2.40 372.20 2425 ---- ---- ---- ---- 373.50 -2.50 376.00 2430 ---- ---- ---- ---- 377.40 -2.40 379.80 2435 ---- ---- ---- ---- 381.20 -2.40 383.60 2440 ---- ---- ---- ---- 385.00 -2.50 387.50 2445 ---- ---- ---- ---- 388.80 -2.50 391.30 2450 ---- ---- ---- ---- 392.70 -2.50 395.20 2455 ---- ---- ---- ---- 396.60 -2.50 399.10 2460 ---- ---- ---- ---- 400.40 -2.50 402.90 2465 ---- ---- ---- ---- 404.30 -2.50 406.80 2470 ---- ---- ---- ---- 408.20 -2.50 410.70 2475 ---- ---- ---- ---- 412.10 -2.60 414.70 2480 ---- ---- ---- ---- 416.00 -2.60 418.60 2490 ---- ---- ---- ---- 423.90 -2.60 426.50 2500 ---- ---- ---- ---- 431.80 -2.60 434.40 2510 ---- ---- ---- ---- 439.80 -2.60 442.40 2520 ---- ---- ---- ---- 447.70 -2.70 450.40 2525 ---- ---- ---- ---- 451.70 -2.70 454.40 2530 ---- ---- ---- ---- 455.70 -2.70 458.40 2540 ---- ---- ---- ---- 463.80 -2.70 466.50 2550 ---- ---- ---- ---- 471.90 -2.70 474.60 2560 ---- ---- ---- ---- 480.00 -2.70 482.70 2570 ---- ---- ---- ---- 488.20 -2.70 490.90 2575 ---- ---- ---- ---- 492.30 -2.70 495.00 2600 ---- ---- ---- ---- 512.80 -2.80 515.60 2625 ---- ---- ---- ---- 533.60 -2.80 536.40 2650 ---- ---- ---- ---- 554.60 -2.80 557.40 2675 ---- ---- ---- ---- 575.70 -2.90 578.60 2700 ---- ---- ---- ---- 597.00 -2.90 599.90 2725 ---- ---- ---- ---- 618.50 -2.90 621.40 2750 ---- ---- ---- ---- 640.10 -3.00 643.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 25.90 -.30 26.20 1375 ---- ---- ---- ---- 27.80 -.30 28.10 1400 ---- ---- ---- ---- 29.80 -.30 30.10 1425 ---- ---- ---- ---- 31.90 -.40 32.30 1450 ---- ---- ---- ---- 34.10 -.40 34.50 1475 ---- ---- ---- ---- 36.40 -.40 36.80 1500 ---- ---- ---- ---- 38.80 -.40 39.20 1525 ---- ---- ---- ---- 41.30 -.50 41.80 1530 ---- ---- ---- ---- 41.90 -.40 42.30 1540 ---- ---- ---- ---- 42.90 -.50 43.40 1550 ---- ---- ---- ---- 44.00 -.50 44.50 1560 ---- ---- ---- ---- 45.10 -.50 45.60 1570 ---- ---- ---- ---- 46.20 -.50 46.70 1575 ---- ---- ---- ---- 46.80 -.50 47.30 1580 ---- ---- ---- ---- 47.30 -.60 47.90 1590 ---- ---- ---- ---- 48.50 -.50 49.00 1600 ---- ---- ---- ---- 49.70 -.50 50.20 1610 ---- ---- ---- ---- 50.90 -.50 51.40 1620 ---- ---- ---- ---- 52.10 -.60 52.70 1625 ---- ---- ---- ---- 52.70 -.60 53.30 1630 ---- ---- ---- ---- 53.40 -.50 53.90 1635 ---- ---- ---- ---- 54.00 -.60 54.60 1640 ---- ---- ---- ---- 54.60 -.60 55.20 1645 ---- ---- ---- ---- 55.30 -.60 55.90 1650 ---- ---- ---- ---- 55.90 -.60 56.50 1655 ---- ---- ---- ---- 56.60 -.60 57.20 1660 ---- ---- ---- ---- 57.30 -.60 57.90 1665 ---- ---- ---- ---- 57.90 -.60 58.50 1670 ---- ---- ---- ---- 58.60 -.60 59.20 1675 ---- ---- ---- ---- 59.30 -.60 59.90 1680 ---- ---- ---- ---- 60.00 -.60 60.60 1685 ---- ---- ---- ---- 60.70 -.60 61.30 1690 ---- ---- ---- ---- 61.40 -.60 62.00 1695 ---- ---- ---- ---- 62.10 -.60 62.70 1700 ---- ---- ---- ---- 62.80 -.70 63.50 1705 ---- ---- ---- ---- 63.50 -.70 64.20 1710 ---- ---- ---- ---- 64.20 -.70 64.90 1715 ---- ---- ---- ---- 65.00 -.70 65.70 1720 ---- ---- ---- ---- 65.70 -.70 66.40 1725 ---- ---- ---- ---- 66.50 -.70 67.20 1730 ---- ---- ---- ---- 67.20 -.70 67.90 1735 ---- ---- ---- ---- 68.00 -.70 68.70 1740 ---- ---- ---- ---- 68.70 -.80 69.50 1745 ---- ---- ---- ---- 69.50 -.80 70.30 1750 ---- ---- ---- ---- 70.30 -.80 71.10 1755 ---- ---- ---- ---- 71.10 -.80 71.90 1760 ---- ---- ---- ---- 71.90 -.80 72.70 1765 ---- ---- ---- ---- 72.70 -.80 73.50 1770 ---- ---- ---- ---- 73.60 -.70 74.30 1775 ---- ---- ---- ---- 74.40 -.80 75.20 1780 ---- ---- ---- ---- 75.20 -.80 76.00 1785 ---- ---- ---- ---- 76.10 -.80 76.90 1790 ---- ---- ---- ---- 77.00 -.80 77.80 1795 ---- ---- ---- ---- 77.80 -.90 78.70 1800 ---- ---- ---- ---- 78.70 -.90 79.60 1805 ---- ---- ---- ---- 79.60 -.90 80.50 1810 ---- ---- ---- ---- 80.50 -.90 81.40 1815 ---- ---- ---- ---- 81.50 -.80 82.30 1820 ---- ---- ---- ---- 82.40 -.90 83.30 1825 ---- ---- ---- ---- 83.30 -.90 84.20 1830 ---- ---- ---- ---- 84.30 -.90 85.20 1835 ---- ---- ---- ---- 85.30 -.90 86.20 1840 ---- ---- ---- ---- 86.30 -.90 87.20 1845 ---- ---- ---- ---- 87.30 -.90 88.20 1850 ---- ---- ---- ---- 88.30 -1.00 89.30 1855 ---- ---- ---- ---- 89.40 -.90 90.30 1860 ---- ---- ---- ---- 90.50 -.90 91.40 1865 ---- ---- ---- ---- 91.50 -1.00 92.50 1870 ---- ---- ---- ---- 92.60 -1.00 93.60 1875 ---- ---- ---- ---- 93.80 -1.00 94.80 1880 ---- ---- ---- ---- 94.90 -1.00 95.90 1885 ---- ---- ---- ---- 96.10 -1.00 97.10 1890 ---- ---- ---- ---- 97.30 -1.00 98.30 1895 ---- ---- ---- ---- 98.50 -1.00 99.50 1900 ---- ---- ---- ---- 99.80 -1.00 100.80 1905 ---- ---- ---- ---- 101.10 -1.00 102.10 1910 ---- ---- ---- ---- 102.40 -1.00 103.40 1915 ---- ---- ---- ---- 103.70 -1.00 104.70 1920 ---- ---- ---- ---- 105.00 -1.10 106.10 1925 ---- ---- ---- ---- 106.40 -1.10 107.50 1930 ---- ---- ---- ---- 107.80 -1.10 108.90 1935 ---- ---- ---- ---- 109.30 -1.10 110.40 1940 ---- ---- ---- ---- 110.70 -1.10 111.80 1945 ---- ---- ---- ---- 112.20 -1.10 113.30 1950 ---- ---- ---- ---- 113.70 -1.10 114.80 1955 ---- ---- ---- ---- 115.20 -1.20 116.40 1960 ---- ---- ---- ---- 116.80 -1.10 117.90 1965 ---- ---- ---- ---- 118.40 -1.10 119.50 1970 ---- ---- ---- ---- 120.00 -1.10 121.10 1975 ---- ---- ---- ---- 121.60 -1.20 122.80 1980 ---- ---- ---- ---- 123.20 -1.20 124.40 1985 ---- ---- ---- ---- 124.90 -1.20 126.10 1990 ---- ---- ---- ---- 126.60 -1.20 127.80 1995 ---- ---- ---- ---- 128.30 -1.20 129.50 2000 ---- ---- ---- ---- 130.00 -1.30 131.30 2005 ---- ---- ---- ---- 131.70 -1.30 133.00 2010 ---- ---- ---- ---- 133.50 -1.30 134.80 2015 ---- ---- ---- ---- 135.30 -1.30 136.60 2020 ---- ---- ---- ---- 137.10 -1.30 138.40 2025 ---- ---- ---- ---- 139.00 -1.30 140.30 2030 ---- ---- ---- ---- 140.80 -1.40 142.20 2035 ---- ---- ---- ---- 142.70 -1.40 144.10 2040 ---- ---- ---- ---- 144.60 -1.40 146.00 2045 ---- ---- ---- ---- 146.60 -1.40 148.00 2050 ---- ---- ---- ---- 148.60 -1.30 149.90 2055 ---- ---- ---- ---- 150.60 -1.40 152.00 2060 ---- ---- ---- ---- 152.60 -1.40 154.00 2065 ---- ---- ---- ---- 154.70 -1.40 156.10 2070 ---- ---- ---- ---- 156.80 -1.40 158.20 2075 ---- ---- ---- ---- 159.00 -1.40 160.40 2080 ---- ---- ---- ---- 161.10 -1.50 162.60 2085 ---- ---- ---- ---- 163.40 -1.40 164.80 2090 ---- ---- ---- ---- 165.60 -1.50 167.10 2095 ---- ---- ---- ---- 167.90 -1.50 169.40 2100 ---- ---- ---- ---- 170.20 -1.50 171.70 2105 ---- ---- ---- ---- 172.50 -1.50 174.00 2110 ---- ---- ---- ---- 174.90 -1.50 176.40 2115 ---- ---- ---- ---- 177.30 -1.50 178.80 2120 ---- ---- ---- ---- 179.70 -1.50 181.20 2125 ---- ---- ---- ---- 182.10 -1.60 183.70 2130 ---- ---- ---- ---- 184.60 -1.60 186.20 2135 ---- ---- ---- ---- 187.10 -1.60 188.70 2140 ---- ---- ---- ---- 189.60 -1.60 191.20 2145 ---- ---- ---- ---- 192.20 -1.60 193.80 2150 ---- ---- ---- ---- 194.70 -1.70 196.40 2155 ---- ---- ---- ---- 197.30 -1.70 199.00 2160 ---- ---- ---- ---- 200.00 -1.60 201.60 2165 ---- ---- ---- ---- 202.60 -1.70 204.30 2170 ---- ---- ---- ---- 205.30 -1.70 207.00 2175 ---- ---- ---- ---- 208.00 -1.70 209.70 2180 ---- ---- ---- ---- 210.80 -1.70 212.50 2185 ---- ---- ---- ---- 213.50 -1.80 215.30 2190 ---- ---- ---- ---- 216.30 -1.80 218.10 2195 ---- ---- ---- ---- 219.20 -1.70 220.90 2200 ---- ---- ---- ---- 222.00 -1.80 223.80 2205 ---- ---- ---- ---- 224.90 -1.80 226.70 2210 ---- ---- ---- ---- 227.80 -1.80 229.60 2215 ---- ---- ---- ---- 230.70 -1.90 232.60 2220 ---- ---- ---- ---- 233.70 -1.80 235.50 2225 ---- ---- ---- ---- 236.70 -1.80 238.50 2230 ---- ---- ---- ---- 239.70 -1.90 241.60 2235 ---- ---- ---- ---- 242.80 -1.80 244.60 2240 ---- ---- ---- ---- 245.80 -1.90 247.70 2245 ---- ---- ---- ---- 248.90 -1.90 250.80 2250 ---- ---- ---- ---- 252.10 -1.90 254.00 2255 ---- ---- ---- ---- 255.20 -1.90 257.10 2260 ---- ---- ---- ---- 258.40 -1.90 260.30 2265 ---- ---- ---- ---- 261.60 -1.90 263.50 2270 ---- ---- ---- ---- 264.80 -2.00 266.80 2275 ---- ---- ---- ---- 268.00 -2.00 270.00 2280 ---- ---- ---- ---- 271.30 -2.00 273.30 2285 ---- ---- ---- ---- 274.60 -2.00 276.60 2290 ---- ---- ---- ---- 277.90 -2.00 279.90 2295 ---- ---- ---- ---- 281.20 -2.00 283.20 2300 ---- ---- ---- ---- 284.60 -2.00 286.60 2305 ---- ---- ---- ---- 287.90 -2.10 290.00 2310 ---- ---- ---- ---- 291.30 -2.10 293.40 2315 ---- ---- ---- ---- 294.70 -2.10 296.80 2320 ---- ---- ---- ---- 298.10 -2.10 300.20 2325 ---- ---- ---- ---- 301.60 -2.10 303.70 2330 ---- ---- ---- ---- 305.00 -2.10 307.10 2335 ---- ---- ---- ---- 308.50 -2.10 310.60 2340 ---- ---- ---- ---- 312.00 -2.10 314.10 2345 ---- ---- ---- ---- 315.50 -2.10 317.60 2350 ---- ---- ---- ---- 319.00 -2.20 321.20 2355 ---- ---- ---- ---- 322.60 -2.10 324.70 2360 ---- ---- ---- ---- 326.10 -2.20 328.30 2365 ---- ---- ---- ---- 329.70 -2.20 331.90 2370 ---- ---- ---- ---- 333.30 -2.20 335.50 2375 ---- ---- ---- ---- 336.90 -2.20 339.10 2380 ---- ---- ---- ---- 340.50 -2.20 342.70 2385 ---- ---- ---- ---- 344.10 -2.20 346.30 2390 ---- ---- ---- ---- 347.80 -2.20 350.00 2395 ---- ---- ---- ---- 351.40 -2.20 353.60 2400 ---- ---- ---- ---- 355.10 -2.20 357.30 2405 ---- ---- ---- ---- 358.80 -2.20 361.00 2410 ---- ---- ---- ---- 362.50 -2.20 364.70 2415 ---- ---- ---- ---- 366.20 -2.20 368.40 2420 ---- ---- ---- ---- 369.90 -2.20 372.10 2425 ---- ---- ---- ---- 373.60 -2.30 375.90 2430 ---- ---- ---- ---- 377.30 -2.30 379.60 2435 ---- ---- ---- ---- 381.10 -2.30 383.40 2440 ---- ---- ---- ---- 384.80 -2.30 387.10 2445 ---- ---- ---- ---- 388.60 -2.30 390.90 2450 ---- ---- ---- ---- 392.40 -2.30 394.70 2455 ---- ---- ---- ---- 396.20 -2.30 398.50 2460 ---- ---- ---- ---- 400.00 -2.30 402.30 2465 ---- ---- ---- ---- 403.80 -2.30 406.10 2470 ---- ---- ---- ---- 407.60 -2.40 410.00 2475 ---- ---- ---- ---- 411.40 -2.40 413.80 2480 ---- ---- ---- ---- 415.30 -2.40 417.70 2485 ---- ---- ---- ---- 419.10 -2.40 421.50 2490 ---- ---- ---- ---- 423.00 -2.40 425.40 2495 ---- ---- ---- ---- 426.90 -2.40 429.30 2500 ---- ---- ---- ---- 430.70 -2.50 433.20 2510 ---- ---- ---- ---- 438.50 -2.50 441.00 2520 ---- ---- ---- ---- 446.40 -2.40 448.80 2525 ---- ---- ---- ---- 450.30 -2.40 452.70 2530 ---- ---- ---- ---- 454.20 -2.50 456.70 2540 ---- ---- ---- ---- 462.10 -2.50 464.60 2550 ---- ---- ---- ---- 470.10 -2.50 472.60 2560 ---- ---- ---- ---- 478.00 -2.60 480.60 2570 ---- ---- ---- ---- 486.00 -2.60 488.60 2575 ---- ---- ---- ---- 490.10 -2.50 492.60 2580 ---- ---- ---- ---- 494.10 -2.50 496.60 2590 ---- ---- ---- ---- 502.20 -2.50 504.70 2600 ---- ---- ---- ---- 510.30 -2.60 512.90 2625 ---- ---- ---- ---- 530.70 -2.60 533.30 2650 ---- ---- ---- ---- 551.30 -2.60 553.90 2675 ---- ---- ---- ---- 572.00 -2.70 574.70 2700 ---- ---- ---- ---- 593.00 -2.70 595.70 2725 ---- ---- ---- ---- 614.10 -2.80 616.90 2750 ---- ---- ---- ---- 635.40 -2.80 638.20 2775 ---- ---- ---- ---- 656.80 -2.80 659.60 2800 ---- ---- ---- ---- 678.40 -2.80 681.20 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 32.70 -.30 33.00 1375 ---- ---- ---- ---- 34.80 -.40 35.20 1400 ---- ---- ---- ---- 37.10 -.30 37.40 1425 ---- ---- ---- ---- 39.40 -.40 39.80 1450 ---- ---- ---- ---- 41.80 -.40 42.20 1475 ---- ---- ---- ---- 44.40 -.40 44.80 1500 ---- ---- ---- ---- 47.00 -.40 47.40 1525 ---- ---- ---- ---- 49.70 -.50 50.20 1550 ---- ---- ---- ---- 52.60 -.50 53.10 1560 ---- ---- ---- ---- 53.80 -.50 54.30 1570 ---- ---- ---- ---- 55.00 -.50 55.50 1575 ---- ---- ---- ---- 55.60 -.50 56.10 1580 ---- ---- ---- ---- 56.20 -.50 56.70 1590 ---- ---- ---- ---- 57.40 -.60 58.00 1600 ---- ---- ---- ---- 58.70 -.60 59.30 1610 ---- ---- ---- ---- 60.00 -.60 60.60 1620 ---- ---- ---- ---- 61.30 -.60 61.90 1625 ---- ---- ---- ---- 61.90 -.60 62.50 1630 ---- ---- ---- ---- 62.60 -.60 63.20 1640 ---- ---- ---- ---- 63.90 -.70 64.60 1650 ---- ---- ---- ---- 65.30 -.60 65.90 1655 ---- ---- ---- ---- 66.00 -.60 66.60 1660 ---- ---- ---- ---- 66.70 -.60 67.30 1665 ---- ---- ---- ---- 67.40 -.60 68.00 1670 ---- ---- ---- ---- 68.10 -.70 68.80 1675 ---- ---- ---- ---- 68.80 -.70 69.50 1680 ---- ---- ---- ---- 69.50 -.70 70.20 1685 ---- ---- ---- ---- 70.30 -.60 70.90 1690 ---- ---- ---- ---- 71.00 -.70 71.70 1695 ---- ---- ---- ---- 71.70 -.70 72.40 1700 ---- ---- ---- ---- 72.50 -.70 73.20 1705 ---- ---- ---- ---- 73.20 -.70 73.90 1710 ---- ---- ---- ---- 74.00 -.70 74.70 1715 ---- ---- ---- ---- 74.70 -.70 75.40 1720 ---- ---- ---- ---- 75.50 -.70 76.20 1725 ---- ---- ---- ---- 76.30 -.70 77.00 1730 ---- ---- ---- ---- 77.00 -.80 77.80 1735 ---- ---- ---- ---- 77.80 -.80 78.60 1740 ---- ---- ---- ---- 78.60 -.80 79.40 1745 ---- ---- ---- ---- 79.40 -.80 80.20 1750 ---- ---- ---- ---- 80.20 -.80 81.00 1755 ---- ---- ---- ---- 81.10 -.70 81.80 1760 ---- ---- ---- ---- 81.90 -.70 82.60 1765 ---- ---- ---- ---- 82.70 -.80 83.50 1770 ---- ---- ---- ---- 83.50 -.80 84.30 1775 ---- ---- ---- ---- 84.40 -.80 85.20 1780 ---- ---- ---- ---- 85.30 -.80 86.10 1785 ---- ---- ---- ---- 86.10 -.80 86.90 1790 ---- ---- ---- ---- 87.00 -.80 87.80 1795 ---- ---- ---- ---- 87.90 -.80 88.70 1800 ---- ---- ---- ---- 88.80 -.80 89.60 1805 ---- ---- ---- ---- 89.70 -.80 90.50 1810 ---- ---- ---- ---- 90.60 -.80 91.40 1815 ---- ---- ---- ---- 91.50 -.90 92.40 1820 ---- ---- ---- ---- 92.50 -.80 93.30 1825 ---- ---- ---- ---- 93.40 -.90 94.30 1830 ---- ---- ---- ---- 94.40 -.90 95.30 1835 ---- ---- ---- ---- 95.30 -.90 96.20 1840 ---- ---- ---- ---- 96.30 -.90 97.20 1845 ---- ---- ---- ---- 97.30 -1.00 98.30 1850 ---- ---- ---- ---- 98.40 -.90 99.30 1855 ---- ---- ---- ---- 99.40 -.90 100.30 1860 ---- ---- ---- ---- 100.50 -.90 101.40 1865 ---- ---- ---- ---- 101.50 -1.00 102.50 1870 ---- ---- ---- ---- 102.60 -1.00 103.60 1875 ---- ---- ---- ---- 103.70 -1.00 104.70 1880 ---- ---- ---- ---- 104.90 -.90 105.80 1885 ---- ---- ---- ---- 106.00 -1.00 107.00 1890 ---- ---- ---- ---- 107.20 -1.00 108.20 1895 ---- ---- ---- ---- 108.40 -1.00 109.40 1900 ---- ---- ---- ---- 109.60 -1.00 110.60 1905 ---- ---- ---- ---- 110.80 -1.00 111.80 1910 ---- ---- ---- ---- 112.10 -1.00 113.10 1915 ---- ---- ---- ---- 113.40 -1.00 114.40 1920 ---- ---- ---- ---- 114.70 -1.00 115.70 1925 ---- ---- ---- ---- 116.00 -1.10 117.10 1930 ---- ---- ---- ---- 117.40 -1.10 118.50 1935 ---- ---- ---- ---- 118.80 -1.10 119.90 1940 ---- ---- ---- ---- 120.20 -1.10 121.30 1945 ---- ---- ---- ---- 121.70 -1.10 122.80 1950 ---- ---- ---- ---- 123.20 -1.10 124.30 1955 ---- ---- ---- ---- 124.70 -1.10 125.80 1960 ---- ---- ---- ---- 126.20 -1.10 127.30 1965 ---- ---- ---- ---- 127.70 -1.20 128.90 1970 ---- ---- ---- ---- 129.30 -1.20 130.50 1975 ---- ---- ---- ---- 130.90 -1.20 132.10 1980 ---- ---- ---- ---- 132.50 -1.20 133.70 1985 ---- ---- ---- ---- 134.20 -1.20 135.40 1990 ---- ---- ---- ---- 135.80 -1.20 137.00 1995 ---- ---- ---- ---- 137.50 -1.20 138.70 2000 ---- ---- ---- ---- 139.20 -1.20 140.40 2005 ---- ---- ---- ---- 140.90 -1.30 142.20 2010 ---- ---- ---- ---- 142.70 -1.20 143.90 2015 ---- ---- ---- ---- 144.50 -1.20 145.70 2020 ---- ---- ---- ---- 146.20 -1.30 147.50 2025 ---- ---- ---- ---- 148.10 -1.20 149.30 2030 ---- ---- ---- ---- 149.90 -1.30 151.20 2035 ---- ---- ---- ---- 151.70 -1.30 153.00 2040 ---- ---- ---- ---- 153.60 -1.30 154.90 2045 ---- ---- ---- ---- 155.50 -1.30 156.80 2050 ---- ---- ---- ---- 157.40 -1.40 158.80 2055 ---- ---- ---- ---- 159.40 -1.40 160.80 2060 ---- ---- ---- ---- 161.40 -1.30 162.70 2065 ---- ---- ---- ---- 163.40 -1.40 164.80 2070 ---- ---- ---- ---- 165.50 -1.30 166.80 2075 ---- ---- ---- ---- 167.50 -1.40 168.90 2080 ---- ---- ---- ---- 169.70 -1.40 171.10 2085 ---- ---- ---- ---- 171.80 -1.40 173.20 2090 ---- ---- ---- ---- 174.00 -1.40 175.40 2095 ---- ---- ---- ---- 176.20 -1.50 177.70 2100 ---- ---- ---- ---- 178.50 -1.40 179.90 2105 ---- ---- ---- ---- 180.80 -1.40 182.20 2110 ---- ---- ---- ---- 183.10 -1.40 184.50 2115 ---- ---- ---- ---- 185.40 -1.50 186.90 2120 ---- ---- ---- ---- 187.80 -1.50 189.30 2125 ---- ---- ---- ---- 190.20 -1.50 191.70 2130 ---- ---- ---- ---- 192.60 -1.50 194.10 2135 ---- ---- ---- ---- 195.00 -1.60 196.60 2140 ---- ---- ---- ---- 197.50 -1.60 199.10 2145 ---- ---- ---- ---- 200.00 -1.60 201.60 2150 ---- ---- ---- ---- 202.60 -1.50 204.10 2155 ---- ---- ---- ---- 205.10 -1.60 206.70 2160 ---- ---- ---- ---- 207.70 -1.60 209.30 2165 ---- ---- ---- ---- 210.30 -1.60 211.90 2170 ---- ---- ---- ---- 212.90 -1.70 214.60 2175 ---- ---- ---- ---- 215.60 -1.60 217.20 2180 ---- ---- ---- ---- 218.30 -1.60 219.90 2185 ---- ---- ---- ---- 221.00 -1.70 222.70 2190 ---- ---- ---- ---- 223.70 -1.70 225.40 2195 ---- ---- ---- ---- 226.50 -1.70 228.20 2200 ---- ---- ---- ---- 229.30 -1.70 231.00 2205 ---- ---- ---- ---- 232.10 -1.80 233.90 2210 ---- ---- ---- ---- 235.00 -1.70 236.70 2215 ---- ---- ---- ---- 237.90 -1.70 239.60 2220 ---- ---- ---- ---- 240.80 -1.70 242.50 2225 ---- ---- ---- ---- 243.70 -1.80 245.50 2230 ---- ---- ---- ---- 246.70 -1.80 248.50 2235 ---- ---- ---- ---- 249.70 -1.80 251.50 2240 ---- ---- ---- ---- 252.70 -1.80 254.50 2245 ---- ---- ---- ---- 255.80 -1.80 257.60 2250 ---- ---- ---- ---- 258.80 -1.90 260.70 2255 ---- ---- ---- ---- 261.90 -1.90 263.80 2260 ---- ---- ---- ---- 265.10 -1.80 266.90 2265 ---- ---- ---- ---- 268.20 -1.90 270.10 2270 ---- ---- ---- ---- 271.40 -1.80 273.20 2275 ---- ---- ---- ---- 274.60 -1.90 276.50 2280 ---- ---- ---- ---- 277.80 -1.90 279.70 2285 ---- ---- ---- ---- 281.10 -1.80 282.90 2290 ---- ---- ---- ---- 284.30 -1.90 286.20 2295 ---- ---- ---- ---- 287.60 -1.90 289.50 2300 ---- ---- ---- ---- 290.90 -1.90 292.80 2305 ---- ---- ---- ---- 294.20 -2.00 296.20 2310 ---- ---- ---- ---- 297.60 -1.90 299.50 2315 ---- ---- ---- ---- 301.00 -1.90 302.90 2320 ---- ---- ---- ---- 304.30 -2.00 306.30 2325 ---- ---- ---- ---- 307.70 -2.00 309.70 2330 ---- ---- ---- ---- 311.20 -1.90 313.10 2335 ---- ---- ---- ---- 314.60 -2.00 316.60 2340 ---- ---- ---- ---- 318.10 -2.00 320.10 2345 ---- ---- ---- ---- 321.50 -2.00 323.50 2350 ---- ---- ---- ---- 325.00 -2.00 327.00 2355 ---- ---- ---- ---- 328.50 -2.10 330.60 2360 ---- ---- ---- ---- 332.10 -2.00 334.10 2365 ---- ---- ---- ---- 335.60 -2.00 337.60 2370 ---- ---- ---- ---- 339.10 -2.10 341.20 2375 ---- ---- ---- ---- 342.70 -2.10 344.80 2380 ---- ---- ---- ---- 346.30 -2.10 348.40 2385 ---- ---- ---- ---- 349.90 -2.10 352.00 2390 ---- ---- ---- ---- 353.50 -2.10 355.60 2395 ---- ---- ---- ---- 357.10 -2.10 359.20 2400 ---- ---- ---- ---- 360.80 -2.10 362.90 2405 ---- ---- ---- ---- 364.40 -2.20 366.60 2410 ---- ---- ---- ---- 368.10 -2.10 370.20 2415 ---- ---- ---- ---- 371.80 -2.10 373.90 2420 ---- ---- ---- ---- 375.50 -2.10 377.60 2425 ---- ---- ---- ---- 379.20 -2.10 381.30 2430 ---- ---- ---- ---- 382.90 -2.20 385.10 2435 ---- ---- ---- ---- 386.60 -2.20 388.80 2440 ---- ---- ---- ---- 390.40 -2.20 392.60 2445 ---- ---- ---- ---- 394.10 -2.20 396.30 2450 ---- ---- ---- ---- 397.90 -2.20 400.10 2455 ---- ---- ---- ---- 401.70 -2.20 403.90 2460 ---- ---- ---- ---- 405.50 -2.20 407.70 2465 ---- ---- ---- ---- 409.30 -2.20 411.50 2470 ---- ---- ---- ---- 413.10 -2.20 415.30 2475 ---- ---- ---- ---- 416.90 -2.30 419.20 2480 ---- ---- ---- ---- 420.80 -2.20 423.00 2485 ---- ---- ---- ---- 424.60 -2.30 426.90 2490 ---- ---- ---- ---- 428.50 -2.20 430.70 2495 ---- ---- ---- ---- 432.30 -2.30 434.60 2500 ---- ---- ---- ---- 436.20 -2.30 438.50 2505 ---- ---- ---- ---- 440.10 -2.30 442.40 2510 ---- ---- ---- ---- 444.00 -2.30 446.30 2515 ---- ---- ---- ---- 447.90 -2.30 450.20 2520 ---- ---- ---- ---- 451.80 -2.30 454.10 2525 ---- ---- ---- ---- 455.70 -2.30 458.00 2530 ---- ---- ---- ---- 459.70 -2.30 462.00 2540 ---- ---- ---- ---- 467.50 -2.40 469.90 2550 ---- ---- ---- ---- 475.50 -2.30 477.80 2560 ---- ---- ---- ---- 483.40 -2.40 485.80 2570 ---- ---- ---- ---- 491.40 -2.40 493.80 2575 ---- ---- ---- ---- 495.40 -2.40 497.80 2580 ---- ---- ---- ---- 499.40 -2.50 501.90 2590 ---- ---- ---- ---- 507.50 -2.40 509.90 2600 ---- ---- ---- ---- 515.60 -2.40 518.00 2610 ---- ---- ---- ---- 523.70 -2.50 526.20 2625 ---- ---- ---- ---- 536.00 -2.40 538.40 2650 ---- ---- ---- ---- 556.50 -2.50 559.00 2675 ---- ---- ---- ---- 577.20 -2.60 579.80 2700 ---- ---- ---- ---- 598.10 -2.60 600.70 2725 ---- ---- ---- ---- 619.20 -2.60 621.80 2750 ---- ---- ---- ---- 640.40 -2.60 643.00 2775 ---- ---- ---- ---- 661.70 -2.70 664.40 2800 ---- ---- ---- ---- 683.20 -2.70 685.90 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 42.00 -.30 42.30 1400 ---- ---- ---- ---- 44.40 -.40 44.80 1425 ---- ---- ---- ---- 46.90 -.40 47.30 1450 ---- ---- ---- ---- 49.50 -.50 50.00 1475 ---- ---- ---- ---- 52.20 -.50 52.70 1500 ---- ---- ---- ---- 55.10 -.40 55.50 1525 ---- ---- ---- ---- 58.00 -.50 58.50 1550 ---- ---- ---- ---- 61.00 -.50 61.50 1570 ---- ---- ---- ---- 63.50 -.50 64.00 1575 ---- ---- ---- ---- 64.10 -.60 64.70 1580 ---- ---- ---- ---- 64.80 -.50 65.30 1590 ---- ---- ---- ---- 66.10 -.50 66.60 1600 ---- ---- ---- ---- 67.40 -.50 67.90 1610 ---- ---- ---- ---- 68.70 -.60 69.30 1620 ---- ---- ---- ---- 70.10 -.50 70.60 1625 ---- ---- ---- ---- 70.70 -.60 71.30 1630 ---- ---- ---- ---- 71.40 -.60 72.00 1640 ---- ---- ---- ---- 72.80 -.60 73.40 1650 ---- ---- ---- ---- 74.20 -.60 74.80 1660 ---- ---- ---- ---- 75.60 -.70 76.30 1670 ---- ---- ---- ---- 77.10 -.60 77.70 1675 ---- ---- ---- ---- 77.80 -.70 78.50 1680 ---- ---- ---- ---- 78.60 -.60 79.20 1685 ---- ---- ---- ---- 79.30 -.70 80.00 1690 ---- ---- ---- ---- 80.00 -.70 80.70 1695 ---- ---- ---- ---- 80.80 -.70 81.50 1700 ---- ---- ---- ---- 81.60 -.60 82.20 1705 ---- ---- ---- ---- 82.30 -.70 83.00 1710 ---- ---- ---- ---- 83.10 -.70 83.80 1715 ---- ---- ---- ---- 83.90 -.70 84.60 1720 ---- ---- ---- ---- 84.60 -.70 85.30 1725 ---- ---- ---- ---- 85.40 -.70 86.10 1730 ---- ---- ---- ---- 86.20 -.70 86.90 1735 ---- ---- ---- ---- 87.00 -.70 87.70 1740 ---- ---- ---- ---- 87.80 -.70 88.50 1745 ---- ---- ---- ---- 88.60 -.80 89.40 1750 ---- ---- ---- ---- 89.40 -.80 90.20 1755 ---- ---- ---- ---- 90.30 -.70 91.00 1760 ---- ---- ---- ---- 91.10 -.70 91.80 1765 ---- ---- ---- ---- 91.90 -.80 92.70 1770 ---- ---- ---- ---- 92.80 -.70 93.50 1775 ---- ---- ---- ---- 93.60 -.80 94.40 1780 ---- ---- ---- ---- 94.50 -.70 95.20 1785 ---- ---- ---- ---- 95.30 -.80 96.10 1790 ---- ---- ---- ---- 96.20 -.80 97.00 1795 ---- ---- ---- ---- 97.10 -.80 97.90 1800 ---- ---- ---- ---- 97.90 -.90 98.80 1805 ---- ---- ---- ---- 98.80 -.90 99.70 1810 ---- ---- ---- ---- 99.70 -.90 100.60 1815 ---- ---- ---- ---- 100.70 -.80 101.50 1820 ---- ---- ---- ---- 101.60 -.80 102.40 1825 ---- ---- ---- ---- 102.50 -.90 103.40 1830 ---- ---- ---- ---- 103.50 -.80 104.30 1835 ---- ---- ---- ---- 104.40 -.90 105.30 1840 ---- ---- ---- ---- 105.40 -.80 106.20 1845 ---- ---- ---- ---- 106.30 -.90 107.20 1850 ---- ---- ---- ---- 107.30 -.90 108.20 1855 ---- ---- ---- ---- 108.30 -.90 109.20 1860 ---- ---- ---- ---- 109.30 -.90 110.20 1865 ---- ---- ---- ---- 110.40 -.90 111.30 1870 ---- ---- ---- ---- 111.40 -.90 112.30 1875 ---- ---- ---- ---- 112.50 -.90 113.40 1880 ---- ---- ---- ---- 113.50 -1.00 114.50 1885 ---- ---- ---- ---- 114.60 -1.00 115.60 1890 ---- ---- ---- ---- 115.70 -1.00 116.70 1895 ---- ---- ---- ---- 116.80 -1.00 117.80 1900 ---- ---- ---- ---- 118.00 -1.00 119.00 1905 ---- ---- ---- ---- 119.10 -1.00 120.10 1910 ---- ---- ---- ---- 120.30 -1.00 121.30 1915 ---- ---- ---- ---- 121.50 -1.00 122.50 1920 ---- ---- ---- ---- 122.80 -1.00 123.80 1925 ---- ---- ---- ---- 124.00 -1.00 125.00 1930 ---- ---- ---- ---- 125.30 -1.00 126.30 1935 ---- ---- ---- ---- 126.60 -1.10 127.70 1940 ---- ---- ---- ---- 127.90 -1.10 129.00 1945 ---- ---- ---- ---- 129.30 -1.10 130.40 1950 ---- ---- ---- ---- 130.70 -1.10 131.80 1955 ---- ---- ---- ---- 132.10 -1.10 133.20 1960 ---- ---- ---- ---- 133.50 -1.10 134.60 1965 ---- ---- ---- ---- 135.00 -1.10 136.10 1970 ---- ---- ---- ---- 136.50 -1.10 137.60 1975 ---- ---- ---- ---- 138.00 -1.10 139.10 1980 ---- ---- ---- ---- 139.60 -1.10 140.70 1985 ---- ---- ---- ---- 141.10 -1.20 142.30 1990 ---- ---- ---- ---- 142.70 -1.20 143.90 1995 ---- ---- ---- ---- 144.30 -1.20 145.50 2000 ---- ---- ---- ---- 146.00 -1.10 147.10 2005 ---- ---- ---- ---- 147.60 -1.20 148.80 2010 ---- ---- ---- ---- 149.30 -1.20 150.50 2015 ---- ---- ---- ---- 151.00 -1.20 152.20 2020 ---- ---- ---- ---- 152.70 -1.20 153.90 2025 ---- ---- ---- ---- 154.50 -1.20 155.70 2030 ---- ---- ---- ---- 156.30 -1.20 157.50 2035 ---- ---- ---- ---- 158.00 -1.30 159.30 2040 ---- ---- ---- ---- 159.80 -1.30 161.10 2045 ---- ---- ---- ---- 161.70 -1.20 162.90 2050 ---- ---- ---- ---- 163.50 -1.30 164.80 2055 ---- ---- ---- ---- 165.40 -1.30 166.70 2060 ---- ---- ---- ---- 167.30 -1.30 168.60 2065 ---- ---- ---- ---- 169.20 -1.30 170.50 2070 ---- ---- ---- ---- 171.10 -1.30 172.40 2075 ---- ---- ---- ---- 173.10 -1.30 174.40 2080 ---- ---- ---- ---- 175.10 -1.30 176.40 2085 ---- ---- ---- ---- 177.10 -1.40 178.50 2090 ---- ---- ---- ---- 179.20 -1.30 180.50 2095 ---- ---- ---- ---- 181.30 -1.30 182.60 2100 ---- ---- ---- ---- 183.40 -1.40 184.80 2105 ---- ---- ---- ---- 185.50 -1.40 186.90 2110 ---- ---- ---- ---- 187.70 -1.40 189.10 2115 ---- ---- ---- ---- 189.90 -1.50 191.40 2120 ---- ---- ---- ---- 192.20 -1.40 193.60 2125 ---- ---- ---- ---- 194.50 -1.40 195.90 2130 ---- ---- ---- ---- 196.80 -1.50 198.30 2135 ---- ---- ---- ---- 199.20 -1.40 200.60 2140 ---- ---- ---- ---- 201.60 -1.40 203.00 2145 ---- ---- ---- ---- 204.00 -1.40 205.40 2150 ---- ---- ---- ---- 206.40 -1.50 207.90 2155 ---- ---- ---- ---- 208.90 -1.50 210.40 2160 ---- ---- ---- ---- 211.30 -1.50 212.80 2165 ---- ---- ---- ---- 213.90 -1.50 215.40 2170 ---- ---- ---- ---- 216.40 -1.50 217.90 2175 ---- ---- ---- ---- 219.00 -1.50 220.50 2180 ---- ---- ---- ---- 221.50 -1.60 223.10 2185 ---- ---- ---- ---- 224.20 -1.50 225.70 2190 ---- ---- ---- ---- 226.80 -1.60 228.40 2195 ---- ---- ---- ---- 229.50 -1.60 231.10 2200 ---- ---- ---- ---- 232.20 -1.60 233.80 2205 ---- ---- ---- ---- 234.90 -1.60 236.50 2210 ---- ---- ---- ---- 237.70 -1.60 239.30 2215 ---- ---- ---- ---- 240.40 -1.70 242.10 2220 ---- ---- ---- ---- 243.20 -1.70 244.90 2225 ---- ---- ---- ---- 246.10 -1.60 247.70 2230 ---- ---- ---- ---- 248.90 -1.70 250.60 2235 ---- ---- ---- ---- 251.80 -1.70 253.50 2240 ---- ---- ---- ---- 254.70 -1.70 256.40 2245 ---- ---- ---- ---- 257.70 -1.70 259.40 2250 ---- ---- ---- ---- 260.70 -1.70 262.40 2255 ---- ---- ---- ---- 263.70 -1.70 265.40 2260 ---- ---- ---- ---- 266.70 -1.70 268.40 2265 ---- ---- ---- ---- 269.70 -1.80 271.50 2270 ---- ---- ---- ---- 272.80 -1.80 274.60 2275 ---- ---- ---- ---- 275.90 -1.80 277.70 2280 ---- ---- ---- ---- 279.10 -1.70 280.80 2285 ---- ---- ---- ---- 282.20 -1.80 284.00 2290 ---- ---- ---- ---- 285.40 -1.80 287.20 2295 ---- ---- ---- ---- 288.60 -1.80 290.40 2300 ---- ---- ---- ---- 291.80 -1.80 293.60 2305 ---- ---- ---- ---- 295.10 -1.80 296.90 2310 ---- ---- ---- ---- 298.30 -1.90 300.20 2315 ---- ---- ---- ---- 301.60 -1.90 303.50 2320 ---- ---- ---- ---- 305.00 -1.80 306.80 2325 ---- ---- ---- ---- 308.30 -1.80 310.10 2330 ---- ---- ---- ---- 311.70 -1.80 313.50 2335 ---- ---- ---- ---- 315.00 -1.90 316.90 2340 ---- ---- ---- ---- 318.40 -1.90 320.30 2345 ---- ---- ---- ---- 321.80 -1.90 323.70 2350 ---- ---- ---- ---- 325.30 -1.90 327.20 2355 ---- ---- ---- ---- 328.70 -1.90 330.60 2360 ---- ---- ---- ---- 332.20 -1.90 334.10 2365 ---- ---- ---- ---- 335.70 -1.90 337.60 2370 ---- ---- ---- ---- 339.20 -1.90 341.10 2375 ---- ---- ---- ---- 342.70 -1.90 344.60 2380 ---- ---- ---- ---- 346.20 -2.00 348.20 2385 ---- ---- ---- ---- 349.80 -1.90 351.70 2390 ---- ---- ---- ---- 353.30 -2.00 355.30 2395 ---- ---- ---- ---- 356.90 -2.00 358.90 2400 ---- ---- ---- ---- 360.50 -2.00 362.50 2405 ---- ---- ---- ---- 364.10 -2.00 366.10 2410 ---- ---- ---- ---- 367.70 -2.00 369.70 2415 ---- ---- ---- ---- 371.40 -2.00 373.40 2420 ---- ---- ---- ---- 375.00 -2.00 377.00 2425 ---- ---- ---- ---- 378.70 -2.00 380.70 2430 ---- ---- ---- ---- 382.40 -2.00 384.40 2435 ---- ---- ---- ---- 386.00 -2.10 388.10 2440 ---- ---- ---- ---- 389.70 -2.10 391.80 2445 ---- ---- ---- ---- 393.40 -2.10 395.50 2450 ---- ---- ---- ---- 397.20 -2.00 399.20 2455 ---- ---- ---- ---- 400.90 -2.10 403.00 2460 ---- ---- ---- ---- 404.60 -2.10 406.70 2465 ---- ---- ---- ---- 408.40 -2.10 410.50 2470 ---- ---- ---- ---- 412.10 -2.10 414.20 2475 ---- ---- ---- ---- 415.90 -2.10 418.00 2480 ---- ---- ---- ---- 419.70 -2.10 421.80 2485 ---- ---- ---- ---- 423.50 -2.10 425.60 2490 ---- ---- ---- ---- 427.20 -2.20 429.40 2495 ---- ---- ---- ---- 431.10 -2.10 433.20 2500 ---- ---- ---- ---- 434.90 -2.10 437.00 2505 ---- ---- ---- ---- 438.70 -2.20 440.90 2510 ---- ---- ---- ---- 442.50 -2.20 444.70 2515 ---- ---- ---- ---- 446.40 -2.10 448.50 2520 ---- ---- ---- ---- 450.20 -2.20 452.40 2525 ---- ---- ---- ---- 454.10 -2.20 456.30 2530 ---- ---- ---- ---- 458.00 -2.20 460.20 2535 ---- ---- ---- ---- 461.80 -2.20 464.00 2540 ---- ---- ---- ---- 465.70 -2.20 467.90 2550 ---- ---- ---- ---- 473.50 -2.30 475.80 2560 ---- ---- ---- ---- 481.40 -2.20 483.60 2570 ---- ---- ---- ---- 489.30 -2.20 491.50 2575 ---- ---- ---- ---- 493.20 -2.30 495.50 2580 ---- ---- ---- ---- 497.20 -2.20 499.40 2590 ---- ---- ---- ---- 505.10 -2.30 507.40 2600 ---- ---- ---- ---- 513.10 -2.30 515.40 2610 ---- ---- ---- ---- 521.10 -2.30 523.40 2620 ---- ---- ---- ---- 529.10 -2.30 531.40 2625 ---- ---- ---- ---- 533.10 -2.40 535.50 2630 ---- ---- ---- ---- 537.20 -2.30 539.50 2650 ---- ---- ---- ---- 553.40 -2.30 555.70 2675 ---- ---- ---- ---- 573.80 -2.40 576.20 2700 ---- ---- ---- ---- 594.40 -2.50 596.90 2725 ---- ---- ---- ---- 615.20 -2.50 617.70 2750 ---- ---- ---- ---- 636.10 -2.50 638.60 2775 ---- ---- ---- ---- 657.20 -2.50 659.70 2800 ---- ---- ---- ---- 678.50 -2.50 681.00 2825 ---- ---- ---- ---- 699.80 -2.60 702.40 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 51.70 -.40 52.10 1425 ---- ---- ---- ---- 54.40 -.40 54.80 1450 ---- ---- ---- ---- 57.20 -.40 57.60 1475 ---- ---- ---- ---- 60.10 -.50 60.60 1500 ---- ---- ---- ---- 63.10 -.50 63.60 1525 ---- ---- ---- ---- 66.10 -.50 66.60 1550 ---- ---- ---- ---- 69.30 -.50 69.80 1575 ---- ---- ---- ---- 72.60 -.50 73.10 1580 ---- ---- ---- ---- 73.30 -.50 73.80 1590 ---- ---- ---- ---- 74.60 -.60 75.20 1600 ---- ---- ---- ---- 76.00 -.50 76.50 1610 ---- ---- ---- ---- 77.40 -.50 77.90 1620 ---- ---- ---- ---- 78.70 -.60 79.30 1625 ---- ---- ---- ---- 79.50 -.60 80.10 1630 ---- ---- ---- ---- 80.20 -.60 80.80 1640 ---- ---- ---- ---- 81.60 -.60 82.20 1650 ---- ---- ---- ---- 83.10 -.60 83.70 1660 ---- ---- ---- ---- 84.50 -.70 85.20 1670 ---- ---- ---- ---- 86.00 -.70 86.70 1675 ---- ---- ---- ---- 86.80 -.60 87.40 1680 ---- ---- ---- ---- 87.50 -.70 88.20 1685 ---- ---- ---- ---- 88.30 -.60 88.90 1690 ---- ---- ---- ---- 89.00 -.70 89.70 1695 ---- ---- ---- ---- 89.80 -.70 90.50 1700 ---- ---- ---- ---- 90.60 -.70 91.30 1705 ---- ---- ---- ---- 91.40 -.70 92.10 1710 ---- ---- ---- ---- 92.20 -.60 92.80 1715 ---- ---- ---- ---- 92.90 -.70 93.60 1720 ---- ---- ---- ---- 93.70 -.70 94.40 1725 ---- ---- ---- ---- 94.50 -.80 95.30 1730 ---- ---- ---- ---- 95.30 -.80 96.10 1735 ---- ---- ---- ---- 96.20 -.70 96.90 1740 ---- ---- ---- ---- 97.00 -.70 97.70 1745 ---- ---- ---- ---- 97.80 -.70 98.50 1750 ---- ---- ---- ---- 98.60 -.80 99.40 1755 ---- ---- ---- ---- 99.50 -.70 100.20 1760 ---- ---- ---- ---- 100.30 -.70 101.00 1765 ---- ---- ---- ---- 101.10 -.80 101.90 1770 ---- ---- ---- ---- 102.00 -.70 102.70 1775 ---- ---- ---- ---- 102.80 -.80 103.60 1780 ---- ---- ---- ---- 103.70 -.80 104.50 1785 ---- ---- ---- ---- 104.60 -.80 105.40 1790 ---- ---- ---- ---- 105.40 -.80 106.20 1795 ---- ---- ---- ---- 106.30 -.80 107.10 1800 ---- ---- ---- ---- 107.20 -.80 108.00 1805 ---- ---- ---- ---- 108.10 -.80 108.90 1810 ---- ---- ---- ---- 109.00 -.80 109.80 1815 ---- ---- ---- ---- 109.90 -.90 110.80 1820 ---- ---- ---- ---- 110.90 -.80 111.70 1825 ---- ---- ---- ---- 111.80 -.80 112.60 1830 ---- ---- ---- ---- 112.70 -.90 113.60 1835 ---- ---- ---- ---- 113.70 -.80 114.50 1840 ---- ---- ---- ---- 114.60 -.90 115.50 1845 ---- ---- ---- ---- 115.60 -.90 116.50 1850 ---- ---- ---- ---- 116.60 -.90 117.50 1855 ---- ---- ---- ---- 117.60 -.90 118.50 1860 ---- ---- ---- ---- 118.60 -.90 119.50 1865 ---- ---- ---- ---- 119.60 -.90 120.50 1870 ---- ---- ---- ---- 120.60 -.90 121.50 1875 ---- ---- ---- ---- 121.70 -.90 122.60 1880 ---- ---- ---- ---- 122.70 -.90 123.60 1885 ---- ---- ---- ---- 123.80 -.90 124.70 1890 ---- ---- ---- ---- 124.90 -.90 125.80 1895 ---- ---- ---- ---- 126.00 -.90 126.90 1900 ---- ---- ---- ---- 127.10 -1.00 128.10 1905 ---- ---- ---- ---- 128.30 -.90 129.20 1910 ---- ---- ---- ---- 129.40 -1.00 130.40 1915 ---- ---- ---- ---- 130.60 -1.00 131.60 1920 ---- ---- ---- ---- 131.80 -1.00 132.80 1925 ---- ---- ---- ---- 133.00 -1.00 134.00 1930 ---- ---- ---- ---- 134.30 -1.00 135.30 1935 ---- ---- ---- ---- 135.50 -1.10 136.60 1940 ---- ---- ---- ---- 136.80 -1.10 137.90 1945 ---- ---- ---- ---- 138.20 -1.00 139.20 1950 ---- ---- ---- ---- 139.50 -1.10 140.60 1955 ---- ---- ---- ---- 140.90 -1.00 141.90 1960 ---- ---- ---- ---- 142.30 -1.10 143.40 1965 ---- ---- ---- ---- 143.70 -1.10 144.80 1970 ---- ---- ---- ---- 145.20 -1.10 146.30 1975 ---- ---- ---- ---- 146.70 -1.10 147.80 1980 ---- ---- ---- ---- 148.20 -1.10 149.30 1985 ---- ---- ---- ---- 149.70 -1.10 150.80 1990 ---- ---- ---- ---- 151.30 -1.10 152.40 1995 ---- ---- ---- ---- 152.90 -1.10 154.00 2000 ---- ---- ---- ---- 154.50 -1.10 155.60 2005 ---- ---- ---- ---- 156.10 -1.20 157.30 2010 ---- ---- ---- ---- 157.80 -1.10 158.90 2015 ---- ---- ---- ---- 159.50 -1.10 160.60 2020 ---- ---- ---- ---- 161.20 -1.10 162.30 2025 ---- ---- ---- ---- 162.90 -1.20 164.10 2030 ---- ---- ---- ---- 164.70 -1.10 165.80 2035 ---- ---- ---- ---- 166.40 -1.20 167.60 2040 ---- ---- ---- ---- 168.20 -1.20 169.40 2045 ---- ---- ---- ---- 170.00 -1.20 171.20 2050 ---- ---- ---- ---- 171.80 -1.30 173.10 2055 ---- ---- ---- ---- 173.70 -1.20 174.90 2060 ---- ---- ---- ---- 175.60 -1.20 176.80 2065 ---- ---- ---- ---- 177.40 -1.30 178.70 2070 ---- ---- ---- ---- 179.30 -1.30 180.60 2075 ---- ---- ---- ---- 181.30 -1.30 182.60 2080 ---- ---- ---- ---- 183.20 -1.30 184.50 2085 ---- ---- ---- ---- 185.20 -1.30 186.50 2090 ---- ---- ---- ---- 187.20 -1.30 188.50 2095 ---- ---- ---- ---- 189.30 -1.30 190.60 2100 ---- ---- ---- ---- 191.30 -1.40 192.70 2105 ---- ---- ---- ---- 193.50 -1.30 194.80 2110 ---- ---- ---- ---- 195.60 -1.30 196.90 2115 ---- ---- ---- ---- 197.80 -1.30 199.10 2120 ---- ---- ---- ---- 200.00 -1.30 201.30 2125 ---- ---- ---- ---- 202.20 -1.40 203.60 2130 ---- ---- ---- ---- 204.50 -1.40 205.90 2135 ---- ---- ---- ---- 206.80 -1.40 208.20 2140 ---- ---- ---- ---- 209.10 -1.50 210.60 2145 ---- ---- ---- ---- 211.50 -1.40 212.90 2150 ---- ---- ---- ---- 213.90 -1.40 215.30 2155 ---- ---- ---- ---- 216.40 -1.40 217.80 2160 ---- ---- ---- ---- 218.80 -1.40 220.20 2165 ---- ---- ---- ---- 221.30 -1.40 222.70 2170 ---- ---- ---- ---- 223.80 -1.40 225.20 2175 ---- ---- ---- ---- 226.30 -1.50 227.80 2180 ---- ---- ---- ---- 228.90 -1.50 230.40 2185 ---- ---- ---- ---- 231.50 -1.40 232.90 2190 ---- ---- ---- ---- 234.10 -1.50 235.60 2195 ---- ---- ---- ---- 236.70 -1.50 238.20 2200 ---- ---- ---- ---- 239.40 -1.50 240.90 2205 ---- ---- ---- ---- 242.10 -1.50 243.60 2210 ---- ---- ---- ---- 244.80 -1.50 246.30 2215 ---- ---- ---- ---- 247.50 -1.60 249.10 2220 ---- ---- ---- ---- 250.30 -1.50 251.80 2225 ---- ---- ---- ---- 253.10 -1.50 254.60 2230 ---- ---- ---- ---- 255.90 -1.60 257.50 2235 ---- ---- ---- ---- 258.80 -1.50 260.30 2240 ---- ---- ---- ---- 261.60 -1.60 263.20 2245 ---- ---- ---- ---- 264.50 -1.60 266.10 2250 ---- ---- ---- ---- 267.50 -1.60 269.10 2255 ---- ---- ---- ---- 270.40 -1.70 272.10 2260 ---- ---- ---- ---- 273.40 -1.70 275.10 2265 ---- ---- ---- ---- 276.40 -1.70 278.10 2270 ---- ---- ---- ---- 279.50 -1.60 281.10 2275 ---- ---- ---- ---- 282.50 -1.70 284.20 2280 ---- ---- ---- ---- 285.60 -1.70 287.30 2285 ---- ---- ---- ---- 288.80 -1.60 290.40 2290 ---- ---- ---- ---- 291.90 -1.70 293.60 2295 ---- ---- ---- ---- 295.10 -1.70 296.80 2300 ---- ---- ---- ---- 298.30 -1.70 300.00 2305 ---- ---- ---- ---- 301.50 -1.70 303.20 2310 ---- ---- ---- ---- 304.70 -1.80 306.50 2315 ---- ---- ---- ---- 308.00 -1.70 309.70 2320 ---- ---- ---- ---- 311.30 -1.70 313.00 2325 ---- ---- ---- ---- 314.60 -1.80 316.40 2330 ---- ---- ---- ---- 317.90 -1.80 319.70 2335 ---- ---- ---- ---- 321.30 -1.80 323.10 2340 ---- ---- ---- ---- 324.70 -1.70 326.40 2345 ---- ---- ---- ---- 328.10 -1.70 329.80 2350 ---- ---- ---- ---- 331.50 -1.80 333.30 2355 ---- ---- ---- ---- 334.90 -1.80 336.70 2360 ---- ---- ---- ---- 338.30 -1.90 340.20 2365 ---- ---- ---- ---- 341.80 -1.80 343.60 2370 ---- ---- ---- ---- 345.30 -1.80 347.10 2375 ---- ---- ---- ---- 348.80 -1.80 350.60 2380 ---- ---- ---- ---- 352.30 -1.80 354.10 2385 ---- ---- ---- ---- 355.80 -1.90 357.70 2390 ---- ---- ---- ---- 359.40 -1.80 361.20 2395 ---- ---- ---- ---- 362.90 -1.90 364.80 2400 ---- ---- ---- ---- 366.50 -1.90 368.40 2405 ---- ---- ---- ---- 370.10 -1.90 372.00 2410 ---- ---- ---- ---- 373.70 -1.90 375.60 2415 ---- ---- ---- ---- 377.30 -1.90 379.20 2420 ---- ---- ---- ---- 381.00 -1.90 382.90 2425 ---- ---- ---- ---- 384.60 -1.90 386.50 2430 ---- ---- ---- ---- 388.30 -1.90 390.20 2435 ---- ---- ---- ---- 391.90 -2.00 393.90 2440 ---- ---- ---- ---- 395.60 -2.00 397.60 2445 ---- ---- ---- ---- 399.30 -2.00 401.30 2450 ---- ---- ---- ---- 403.00 -2.00 405.00 2455 ---- ---- ---- ---- 406.70 -2.00 408.70 2460 ---- ---- ---- ---- 410.40 -2.00 412.40 2465 ---- ---- ---- ---- 414.20 -2.00 416.20 2470 ---- ---- ---- ---- 417.90 -2.00 419.90 2475 ---- ---- ---- ---- 421.70 -2.00 423.70 2480 ---- ---- ---- ---- 425.40 -2.00 427.40 2485 ---- ---- ---- ---- 429.20 -2.00 431.20 2490 ---- ---- ---- ---- 433.00 -2.00 435.00 2495 ---- ---- ---- ---- 436.80 -2.00 438.80 2500 ---- ---- ---- ---- 440.60 -2.00 442.60 2505 ---- ---- ---- ---- 444.40 -2.00 446.40 2510 ---- ---- ---- ---- 448.20 -2.10 450.30 2515 ---- ---- ---- ---- 452.10 -2.00 454.10 2520 ---- ---- ---- ---- 455.90 -2.00 457.90 2525 ---- ---- ---- ---- 459.70 -2.10 461.80 2530 ---- ---- ---- ---- 463.60 -2.10 465.70 2535 ---- ---- ---- ---- 467.50 -2.00 469.50 2540 ---- ---- ---- ---- 471.30 -2.10 473.40 2545 ---- ---- ---- ---- 475.20 -2.10 477.30 2550 ---- ---- ---- ---- 479.10 -2.10 481.20 2560 ---- ---- ---- ---- 486.90 -2.10 489.00 2570 ---- ---- ---- ---- 494.80 -2.10 496.90 2575 ---- ---- ---- ---- 498.70 -2.10 500.80 2580 ---- ---- ---- ---- 502.60 -2.20 504.80 2590 ---- ---- ---- ---- 510.50 -2.20 512.70 2600 ---- ---- ---- ---- 518.50 -2.10 520.60 2610 ---- ---- ---- ---- 526.40 -2.20 528.60 2620 ---- ---- ---- ---- 534.40 -2.20 536.60 2625 ---- ---- ---- ---- 538.50 -2.20 540.70 2630 ---- ---- ---- ---- 542.50 -2.20 544.70 2640 ---- ---- ---- ---- 550.50 -2.20 552.70 2650 ---- ---- ---- ---- 558.60 -2.20 560.80 2675 ---- ---- ---- ---- 579.00 -2.20 581.20 2700 ---- ---- ---- ---- 599.50 -2.30 601.80 2725 ---- ---- ---- ---- 620.20 -2.30 622.50 2750 ---- ---- ---- ---- 641.00 -2.40 643.40 2775 ---- ---- ---- ---- 662.00 -2.40 664.40 2800 ---- ---- ---- ---- 683.20 -2.30 685.50 2825 ---- ---- ---- ---- 704.40 -2.40 706.80 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 71.00 -.50 71.50 1650 ---- ---- ---- ---- 75.50 -.60 76.10 1675 ---- ---- ---- ---- 80.30 -.60 80.90 1700 ---- ---- ---- ---- 85.20 -.70 85.90 1725 ---- ---- ---- ---- 90.40 -.60 91.00 1750 ---- ---- ---- ---- 95.70 -.70 96.40 1775 ---- ---- ---- ---- 101.30 -.70 102.00 1800 ---- ---- ---- ---- 107.10 -.70 107.80 1820 ---- ---- ---- ---- 111.80 -.80 112.60 1825 ---- ---- ---- ---- 113.10 -.80 113.90 1830 ---- ---- ---- ---- 114.30 -.80 115.10 1840 ---- ---- ---- ---- 116.80 -.80 117.60 1850 ---- ---- ---- ---- 119.30 -.80 120.10 1860 ---- ---- ---- ---- 121.80 -.90 122.70 1870 ---- ---- ---- ---- 124.40 -.90 125.30 1875 ---- ---- ---- ---- 125.70 -.90 126.60 1880 ---- ---- ---- ---- 127.00 -.90 127.90 1890 ---- ---- ---- ---- 129.70 -.90 130.60 1900 ---- ---- ---- ---- 132.40 -.90 133.30 1910 ---- ---- ---- ---- 135.10 -1.00 136.10 1915 ---- ---- ---- ---- 136.50 -.90 137.40 1920 ---- ---- ---- ---- 137.90 -.90 138.80 1925 ---- ---- ---- ---- 139.30 -1.00 140.30 1930 ---- ---- ---- ---- 140.70 -1.00 141.70 1935 ---- ---- ---- ---- 142.10 -1.00 143.10 1940 ---- ---- ---- ---- 143.60 -.90 144.50 1945 ---- ---- ---- ---- 145.00 -1.00 146.00 1950 ---- ---- ---- ---- 146.50 -.90 147.40 1955 ---- ---- ---- ---- 147.90 -1.00 148.90 1960 ---- ---- ---- ---- 149.40 -1.00 150.40 1965 ---- ---- ---- ---- 150.90 -1.00 151.90 1970 ---- ---- ---- ---- 152.40 -1.00 153.40 1975 ---- ---- ---- ---- 153.90 -1.00 154.90 1980 ---- ---- ---- ---- 155.40 -1.00 156.40 1985 ---- ---- ---- ---- 156.90 -1.00 157.90 1990 ---- ---- ---- ---- 158.40 -1.10 159.50 1995 ---- ---- ---- ---- 160.00 -1.00 161.00 2000 ---- ---- ---- ---- 161.50 -1.10 162.60 2005 ---- ---- ---- ---- 163.10 -1.10 164.20 2010 ---- ---- ---- ---- 164.70 -1.10 165.80 2015 ---- ---- ---- ---- 166.30 -1.10 167.40 2020 ---- ---- ---- ---- 167.90 -1.10 169.00 2025 ---- ---- ---- ---- 169.50 -1.10 170.60 2030 ---- ---- ---- ---- 171.20 -1.10 172.30 2035 ---- ---- ---- ---- 172.90 -1.10 174.00 2040 ---- ---- ---- ---- 174.50 -1.20 175.70 2045 ---- ---- ---- ---- 176.30 -1.10 177.40 2050 ---- ---- ---- ---- 178.00 -1.10 179.10 2055 ---- ---- ---- ---- 179.70 -1.20 180.90 2060 ---- ---- ---- ---- 181.50 -1.20 182.70 2065 ---- ---- ---- ---- 183.30 -1.20 184.50 2070 ---- ---- ---- ---- 185.10 -1.20 186.30 2075 ---- ---- ---- ---- 187.00 -1.20 188.20 2080 ---- ---- ---- ---- 188.80 -1.30 190.10 2085 ---- ---- ---- ---- 190.70 -1.30 192.00 2090 ---- ---- ---- ---- 192.70 -1.20 193.90 2095 ---- ---- ---- ---- 194.60 -1.30 195.90 2100 ---- ---- ---- ---- 196.60 -1.20 197.80 2105 ---- ---- ---- ---- 198.60 -1.30 199.90 2110 ---- ---- ---- ---- 200.60 -1.30 201.90 2115 ---- ---- ---- ---- 202.70 -1.30 204.00 2120 ---- ---- ---- ---- 204.80 -1.30 206.10 2125 ---- ---- ---- ---- 207.00 -1.20 208.20 2130 ---- ---- ---- ---- 209.10 -1.30 210.40 2135 ---- ---- ---- ---- 211.30 -1.30 212.60 2140 ---- ---- ---- ---- 213.60 -1.30 214.90 2145 ---- ---- ---- ---- 215.80 -1.40 217.20 2150 ---- ---- ---- ---- 218.10 -1.40 219.50 2155 ---- ---- ---- ---- 220.50 -1.30 221.80 2160 ---- ---- ---- ---- 222.80 -1.40 224.20 2165 ---- ---- ---- ---- 225.20 -1.40 226.60 2170 ---- ---- ---- ---- 227.70 -1.30 229.00 2175 ---- ---- ---- ---- 230.10 -1.40 231.50 2180 ---- ---- ---- ---- 232.60 -1.40 234.00 2185 ---- ---- ---- ---- 235.10 -1.40 236.50 2190 ---- ---- ---- ---- 237.60 -1.40 239.00 2195 ---- ---- ---- ---- 240.20 -1.40 241.60 2200 ---- ---- ---- ---- 242.70 -1.50 244.20 2205 ---- ---- ---- ---- 245.30 -1.50 246.80 2210 ---- ---- ---- ---- 248.00 -1.40 249.40 2215 ---- ---- ---- ---- 250.60 -1.50 252.10 2220 ---- ---- ---- ---- 253.30 -1.50 254.80 2225 ---- ---- ---- ---- 256.00 -1.50 257.50 2230 ---- ---- ---- ---- 258.80 -1.40 260.20 2235 ---- ---- ---- ---- 261.50 -1.50 263.00 2240 ---- ---- ---- ---- 264.30 -1.50 265.80 2245 ---- ---- ---- ---- 267.10 -1.60 268.70 2250 ---- ---- ---- ---- 270.00 -1.50 271.50 2255 ---- ---- ---- ---- 272.90 -1.50 274.40 2260 ---- ---- ---- ---- 275.80 -1.50 277.30 2265 ---- ---- ---- ---- 278.70 -1.50 280.20 2270 ---- ---- ---- ---- 281.60 -1.60 283.20 2275 ---- ---- ---- ---- 284.60 -1.60 286.20 2280 ---- ---- ---- ---- 287.60 -1.60 289.20 2285 ---- ---- ---- ---- 290.70 -1.60 292.30 2290 ---- ---- ---- ---- 293.70 -1.60 295.30 2295 ---- ---- ---- ---- 296.80 -1.60 298.40 2300 ---- ---- ---- ---- 300.00 -1.60 301.60 2305 ---- ---- ---- ---- 303.10 -1.60 304.70 2310 ---- ---- ---- ---- 306.30 -1.60 307.90 2315 ---- ---- ---- ---- 309.50 -1.60 311.10 2320 ---- ---- ---- ---- 312.70 -1.60 314.30 2325 ---- ---- ---- ---- 315.90 -1.70 317.60 2330 ---- ---- ---- ---- 319.20 -1.70 320.90 2335 ---- ---- ---- ---- 322.50 -1.70 324.20 2340 ---- ---- ---- ---- 325.80 -1.70 327.50 2345 ---- ---- ---- ---- 329.10 -1.70 330.80 2350 ---- ---- ---- ---- 332.50 -1.70 334.20 2355 ---- ---- ---- ---- 335.90 -1.70 337.60 2360 ---- ---- ---- ---- 339.30 -1.70 341.00 2365 ---- ---- ---- ---- 342.70 -1.70 344.40 2370 ---- ---- ---- ---- 346.10 -1.70 347.80 2375 ---- ---- ---- ---- 349.50 -1.80 351.30 2380 ---- ---- ---- ---- 353.00 -1.70 354.70 2385 ---- ---- ---- ---- 356.50 -1.70 358.20 2390 ---- ---- ---- ---- 360.00 -1.70 361.70 2395 ---- ---- ---- ---- 363.50 -1.80 365.30 2400 ---- ---- ---- ---- 367.00 -1.80 368.80 2405 ---- ---- ---- ---- 370.60 -1.70 372.30 2410 ---- ---- ---- ---- 374.10 -1.80 375.90 2415 ---- ---- ---- ---- 377.70 -1.80 379.50 2420 ---- ---- ---- ---- 381.30 -1.80 383.10 2425 ---- ---- ---- ---- 384.90 -1.80 386.70 2430 ---- ---- ---- ---- 388.50 -1.80 390.30 2435 ---- ---- ---- ---- 392.20 -1.80 394.00 2440 ---- ---- ---- ---- 395.80 -1.80 397.60 2445 ---- ---- ---- ---- 399.50 -1.80 401.30 2450 ---- ---- ---- ---- 403.20 -1.80 405.00 2455 ---- ---- ---- ---- 406.80 -1.90 408.70 2460 ---- ---- ---- ---- 410.50 -1.90 412.40 2465 ---- ---- ---- ---- 414.30 -1.80 416.10 2470 ---- ---- ---- ---- 418.00 -1.80 419.80 2475 ---- ---- ---- ---- 421.70 -1.90 423.60 2480 ---- ---- ---- ---- 425.50 -1.80 427.30 2485 ---- ---- ---- ---- 429.20 -1.90 431.10 2490 ---- ---- ---- ---- 433.00 -1.90 434.90 2495 ---- ---- ---- ---- 436.80 -1.90 438.70 2500 ---- ---- ---- ---- 440.60 -1.90 442.50 2505 ---- ---- ---- ---- 444.40 -1.90 446.30 2510 ---- ---- ---- ---- 448.20 -1.90 450.10 2515 ---- ---- ---- ---- 452.00 -1.90 453.90 2520 ---- ---- ---- ---- 455.90 -1.90 457.80 2525 ---- ---- ---- ---- 459.70 -1.90 461.60 2530 ---- ---- ---- ---- 463.60 -1.90 465.50 2535 ---- ---- ---- ---- 467.40 -2.00 469.40 2540 ---- ---- ---- ---- 471.30 -1.90 473.20 2545 ---- ---- ---- ---- 475.20 -1.90 477.10 2550 ---- ---- ---- ---- 479.10 -1.90 481.00 2555 ---- ---- ---- ---- 483.00 -1.90 484.90 2560 ---- ---- ---- ---- 486.90 -2.00 488.90 2565 ---- ---- ---- ---- 490.80 -2.00 492.80 2570 ---- ---- ---- ---- 494.70 -2.00 496.70 2575 ---- ---- ---- ---- 498.70 -2.00 500.70 2580 ---- ---- ---- ---- 502.60 -2.00 504.60 2590 ---- ---- ---- ---- 510.50 -2.00 512.50 2600 ---- ---- ---- ---- 518.50 -2.00 520.50 2610 ---- ---- ---- ---- 526.40 -2.10 528.50 2620 ---- ---- ---- ---- 534.40 -2.10 536.50 2625 ---- ---- ---- ---- 538.50 -2.00 540.50 2630 ---- ---- ---- ---- 542.50 -2.00 544.50 2640 ---- ---- ---- ---- 550.50 -2.10 552.60 2650 ---- ---- ---- ---- 558.60 -2.10 560.70 2660 ---- ---- ---- ---- 566.80 -2.00 568.80 2675 ---- ---- ---- ---- 579.00 -2.10 581.10 2700 ---- ---- ---- ---- 599.50 -2.20 601.70 2725 ---- ---- ---- ---- 620.20 -2.20 622.40 2750 ---- ---- ---- ---- 641.10 -2.10 643.20 2775 ---- ---- ---- ---- 662.10 -2.20 664.30 2800 ---- ---- ---- ---- 683.20 -2.20 685.40 2825 ---- ---- ---- ---- 704.50 -2.30 706.80 2850 ---- ---- ---- ---- 725.90 -2.30 728.20 TOTAL EST.VOL VOLUME OPEN INT OG1 JUL23 Gold Weekly 1 Options CALL 1760 ---- 211.00B 179.70A 179.70A 210.70 +1.70 209.00 1765 ---- 206.00B 174.70A 174.70A 205.70 +1.70 204.00 1770 ---- 201.10B 169.80A 169.80A 200.70 +1.70 199.00 1775 ---- 197.50B 163.10A 163.10A 195.80 +1.80 194.00 1780 ---- 191.00B 159.90A 159.90A 190.80 +1.70 189.10 1785 ---- 186.10B 155.00A 155.00A 185.80 +1.70 184.10 1790 ---- 181.10B 150.00A 150.00A 180.80 +1.70 179.10 1795 ---- 176.40B 145.10A 145.10A 175.80 +1.70 174.10 1800 ---- 172.60B 138.40A 138.40A 170.90 +1.70 169.20 1805 ---- 166.30B 135.20A 135.20A 165.90 +1.70 164.20 1810 ---- 161.40B 130.30A 130.30A 160.90 +1.60 159.30 1815 ---- 156.50B 125.40A 125.40A 156.00 +1.70 154.30 1820 ---- 151.50B 120.60A 120.60A 151.00 +1.60 149.40 1825 ---- 147.70B 114.00A 114.00A 146.10 +1.70 144.40 1830 ---- 141.70B 110.80A 110.80A 141.10 +1.60 139.50 1835 ---- 136.70B 106.00A 106.00A 136.20 +1.60 134.60 1840 ---- 131.60B 101.20A 101.20A 131.30 +1.60 129.70 1845 ---- 126.70B 96.50A 96.50A 126.30 +1.50 124.80 1850 ---- 123.10B 90.10A 90.10A 121.40 +1.50 119.90 1855 ---- 117.00B 87.00A 87.00A 116.60 +1.50 115.10 1860 ---- 112.10B 80.80A 80.80A 111.70 +1.40 110.30 1865 ---- 107.40B 76.20A 76.20A 106.80 +1.30 105.50 1870 ---- 102.50B 71.80A 71.80A 102.00 +1.30 100.70 1875 ---- 98.80B 67.40A 67.40A 97.20 +1.30 95.90 1880 ---- 92.90B 63.10A 63.10A 92.40 +1.10 91.30 1885 ---- 88.20B 58.90A 58.90A 87.70 +1.10 86.60 1890 ---- 83.50B 54.80A 54.80A 83.00 +1.00 82.00 1895 ---- 79.50B 50.80A 50.80A 78.40 +.90 77.50 1900 ---- 75.40B 47.00A 47.00A 73.80 +.70 73.10 1905 ---- 70.90B 43.40A 43.40A 69.40 +.70 68.70 1910 ---- 66.40B 39.80A 39.80A 65.00 +.60 64.40 1915 ---- 62.10B 36.50A 36.50A 60.70 +.40 60.30 1920 ---- 57.90B 33.20A 33.20A 56.50 +.30 56.20 1925 ---- 53.80B 30.20A 30.20A 52.40 +.10 52.30 1930 32.30 49.80B 27.30A 31.90A 48.40 -.10 2 48.50 1935 ---- 46.00B 24.60A 24.60A 44.70 -.20 44.90 1940 ---- 42.30B 22.10A 22.10A 41.00 -.40 41.40 1945 ---- 38.70B 19.80A 19.80A 37.60 -.50 38.10 1950 21.90 35.40B 17.70A 17.70A 34.30 -.60 5 34.90 1955 ---- 32.20B 15.70A 15.70A 31.10 -.80 31.90 1960 15.80 29.20B 13.90A 29.20B 28.20 -.80 2 29.00 1965 ---- 26.40B 12.30A 12.30A 25.50 -.80 26.30 1970 15.70 23.80B 10.90A 20.40A 22.90 -.80 4 23.70 2 1 1975 ---- 21.40B 9.60A 9.60A 20.50 -.80 21.30 1980 ---- ---- 8.40A 8.40A 18.30 -.80 1 19.10 1985 ---- ---- 7.40A 7.40A 16.30 -.80 1 17.10 1990 8.20 15.20B 6.50A 6.50A 14.50 -.80 10 15.30 1995 ---- ---- 5.80A 5.80A 12.80 -.90 13.70 2000 5.20 11.90B 5.10A 11.90B 11.30 -.90 3 12.20 2 2005 ---- ---- 4.50A 4.50A 10.00 -.90 10.90 2010 ---- ---- 4.00A 4.00A 8.80 -.90 9.70 2015 4.00 8.20B 3.50A 6.90A 7.70 -.90 7 8.60 4 2020 6.90 7.20B 3.10A 7.20B 6.80 -.80 1 7.60 2025 ---- ---- 2.80A 2.80A 6.00 -.70 6.70 1 2 2030 2.60 5.50B 2.40 5.50B 5.20 -.80 4 6.00 1 2 2035 2.10 4.90B 2.10 4.90B 4.60 -.70 1 5.30 2040 4.20 4.20 2.00A 4.20 4.10 -.60 1 4.70 2045 1.70 3.80B 1.70 3.80B 3.60 -.50 1 4.10 2 2 2050 ---- ---- 1.60A 1.60A 3.20 -.50 3.70 1 6 2055 ---- ---- 1.50A 1.50A 2.80 -.40 3.20 2060 1.40 2.60B 1.30A 1.30A 2.50 -.40 1 2.90 1 1 2065 ---- ---- 1.20A 1.20A 2.20 -.40 2.60 2070 ---- ---- 1.10A 1.10A 1.90 -.40 2.30 2075 1.10 1.80B 1.00A 1.00A 1.70 -.30 5 2.00 2080 ---- ---- .90A .90A 1.50 -.30 1 1.80 2085 ---- ---- .90A .90A 1.40 -.30 1.70 2090 ---- ---- .80A .80A 1.20 -.30 1.50 1 2095 ---- ---- .70A .70A 1.10 -.20 1.30 5 2100 ---- ---- .70A .70A 1.00 -.20 1.20 2105 ---- ---- .60A .60A .90 -.20 1.10 2110 ---- ---- .60A .60A .80 -.20 1.00 2115 ---- ---- .50A .50A .70 -.20 .90 2120 ---- ---- .50A .50A .70 -.10 .80 2125 ---- ---- .50A .50A .60 -.20 .80 2130 ---- ---- .40A .40A .50 -.20 .70 2135 ---- ---- .40A .40A .50 -.10 .60 2140 ---- ---- .40A .40A .50 -.10 .60 2145 ---- ---- .40A .40A .40 -.10 .50 2150 ---- ---- .40A .40A .40 -.10 .50 4 2155 ---- ---- .40A .40A .40 -.10 .50 2160 ---- ---- ---- ---- .30 -.10 .40 2165 ---- ---- .30A .30A .30 -.10 .40 2170 ---- ---- .30A .30A .30 -.10 .40 2175 ---- ---- ---- ---- .30 .00 7 .30 7 7 TOTAL EST.VOL VOLUME OPEN INT OG1 JUL23 Gold Weekly 1 Options PUT 1760 ---- .40B ---- .40B .20 -.10 .30 1765 ---- .50B ---- .50B .20 -.10 .30 1770 ---- .50B ---- .50B .30 -.10 .40 1775 .60 .60 .40A .40A .30 -.10 1 .40 1780 ---- .60B ---- .60B .30 -.10 .40 1785 ---- .70B ---- .70B .30 -.10 .40 1790 ---- .70B ---- .70B .30 -.20 .50 1795 ---- .80B ---- .80B .40 -.10 .50 1800 ---- .90B .50A .90B .40 -.20 3 .60 1805 ---- 1.00B .50A 1.00B .40 -.20 .60 1810 ---- 1.00B ---- 1.00B .50 -.10 .60 1815 ---- 1.20B .60A 1.20B .50 -.20 .70 1820 ---- 1.30B ---- 1.30B .60 -.10 .70 1825 ---- 1.40B .70A 1.40B .60 -.20 .80 1 1830 ---- 1.60B .80A 1.60B .70 -.20 1 .90 1835 ---- 1.70B .80A 1.70B .70 -.30 1.00 1840 ---- 1.90B .90A 1.90B .80 -.30 1.10 1845 ---- 2.20B 1.00A 2.10B .90 -.30 1.20 1850 2.00 2.40B 1.10A 2.20B 1.00 -.30 75 1.30 1855 ---- 2.70B 1.20A 2.70B 1.10 -.30 1.40 1860 ---- 3.10B 1.30A 3.10B 1.20 -.40 1.60 1865 ---- 3.50B 1.40A 3.50B 1.30 -.50 1.80 1870 ---- 3.90B 1.60A 3.90B 1.50 -.50 2.00 1875 ---- 4.50B 1.80A 4.50B 1.70 -.60 2.30 1 1 1880 ---- 5.10B 2.00A 5.10B 1.90 -.70 2.60 1885 ---- 5.80B 2.20A 5.80B 2.20 -.70 2.90 2 1890 ---- 6.70B 2.60A 6.70B 2.50 -.80 1 3.30 2 5 1895 4.50 7.70B 2.90A 2.90A 2.90 -.90 1 3.80 20 1900 8.00 8.80B 3.30A 3.30A 3.30 -1.00 2 4.30 1905 ---- 10.10B 3.80A 10.10B 3.80 -1.20 5.00 1 1 1910 ---- 11.50B 4.40A 11.50B 4.40 -1.30 5.70 1915 10.60 13.30B 5.00A 13.30B 5.10 -1.40 12 6.50 1920 ---- 15.10B 5.80A 15.10B 5.90 -1.50 1 7.40 22 1925 ---- 17.00B 6.70A 17.00B 6.80 -1.70 8.50 2 3 1930 ---- 19.10B 7.70A 19.10B 7.90 -1.80 9.70 1935 ---- 21.50B 8.90A 21.50B 9.00 -2.10 7 11.10 7 7 1940 ---- 24.00B 10.20A 24.00B 10.40 -2.20 12.60 2 1945 ---- 26.60B 11.70A 26.60B 11.90 -2.40 14.30 1950 24.90 29.50B 13.30A 29.40B 13.60 -2.50 5 16.10 1955 ---- 32.50B 15.10A 32.50B 15.50 -2.50 18.00 1960 ---- 35.80B 17.10A 35.70B 17.50 -2.60 20.10 1965 ---- 39.10B 19.30A 39.10B 19.80 -2.60 22.40 1 1970 ---- 42.70B 21.70A 42.60B 22.20 -2.60 24.80 1975 ---- 46.40B 24.30A 46.30B 24.80 -2.60 27.40 1980 ---- 50.30B 27.00A 50.30B 27.60 -2.60 30.20 1985 ---- 54.20B 29.90A 54.20B 30.60 -2.60 33.20 1990 ---- 58.40B 33.00A 58.40B 33.70 -2.70 36.40 1995 ---- 62.60B 36.30A 62.60B 37.00 -2.70 39.70 2000 ---- 66.90B 39.70A 66.90B 40.50 -2.70 43.20 2005 ---- 71.30B 43.30A 71.30B 44.20 -2.70 46.90 2010 ---- 75.80B 47.00A 75.70B 48.00 -2.60 50.60 2015 ---- 80.30B 50.90A 80.30B 51.90 -2.70 54.60 2020 ---- 84.90B 54.90A 84.90B 55.90 -2.70 58.60 2025 ---- 89.60B 59.00A 89.50B 60.10 -2.60 62.70 2030 ---- 92.60B 63.20A 92.20B 64.40 -2.50 66.90 2035 ---- 97.40B 67.50A 97.30B 68.80 -2.40 71.20 2040 ---- 102.10B 71.90A 102.00B 73.20 -2.40 75.60 2045 ---- 106.90B 76.40A 106.70B 77.70 -2.30 80.00 2050 ---- 113.40B 80.90A 113.40B 82.30 -2.30 84.60 2055 ---- 116.50B 85.50A 116.40B 86.90 -2.20 89.10 2060 ---- 121.40B 91.10A 121.30B 91.60 -2.20 93.80 2065 ---- 126.30B 96.00A 126.20B 96.30 -2.10 98.40 2070 ---- 131.20B 100.70A 131.20B 101.00 -2.20 103.20 2075 ---- 137.90B 104.40A 137.90B 105.80 -2.10 107.90 2080 ---- 141.00B 110.20A 141.00B 110.60 -2.10 112.70 2085 ---- 146.00B 115.10A 145.80B 115.40 -2.10 117.50 2090 ---- 150.90B 119.80A 150.90B 120.30 -2.00 122.30 2095 ---- 155.80B 124.70A 155.70B 125.20 -2.00 127.20 2100 ---- 162.60B 128.50A 162.50B 130.00 -2.10 132.10 2105 ---- 165.70B 134.70A 165.70B 134.90 -2.00 136.90 2110 ---- 170.70B 139.40A 170.60B 139.90 -1.90 141.80 2115 ---- 175.70B 144.30A 175.60B 144.80 -1.90 146.70 2120 ---- 180.60B 149.20A 180.50B 149.70 -2.00 151.70 2125 ---- 187.40B 153.10A 187.40B 154.70 -1.90 156.60 2130 ---- 190.60B 159.10A 190.60B 159.60 -1.90 161.50 2135 ---- 195.50B 164.10A 195.40B 164.60 -1.90 166.50 2140 ---- 200.40B 169.10A 200.40B 169.50 -1.90 171.40 2145 ---- 205.40B 174.10A 205.40B 174.50 -1.90 176.40 2150 ---- 212.30B 177.90A 212.30B 179.40 -1.90 181.30 2155 ---- 215.40B 184.10A 215.40B 184.40 -1.90 186.30 2160 ---- 220.40B 189.00A 220.40B 189.40 -1.90 191.30 2165 ---- 225.40B 194.10A 225.40B 194.40 -1.80 196.20 2170 ---- 230.40B 198.80A 230.30B 199.40 -1.80 201.20 2175 ---- 235.40B 202.70A 235.30B 204.30 -1.90 206.20 TOTAL EST.VOL VOLUME OPEN INT OG3 JUN23 Gold Weekly 3 Options CALL 1760 ---- 211.80B 178.80A 178.80A 210.80 +1.80 209.00 1765 ---- 206.80B 173.80A 173.80A 205.80 +1.80 204.00 1770 ---- 201.80B 168.80A 168.80A 200.80 +1.80 199.00 1775 ---- 196.80B 162.70A 162.70A 195.80 +1.80 194.00 1780 ---- 191.80B 158.80A 158.80A 190.80 +1.80 189.00 1785 ---- 186.80B 153.80A 153.80A 185.80 +1.80 184.00 1790 ---- 181.80B 148.80A 148.80A 180.80 +1.80 179.00 1795 ---- 176.80B 142.70A 142.70A 175.80 +1.80 174.00 1800 ---- 171.80B 137.70A 137.70A 170.80 +1.80 169.00 1805 ---- 166.80B 132.70A 132.70A 165.80 +1.80 164.00 1810 ---- 161.80B 127.70A 127.70A 160.80 +1.80 159.00 1815 ---- 156.80B 122.70A 122.70A 155.80 +1.80 154.00 1820 ---- 151.80B 117.70A 117.70A 150.80 +1.80 149.00 1825 ---- 146.80B 112.70A 112.70A 145.80 +1.80 144.00 1830 ---- 141.80B 107.70A 107.70A 140.80 +1.80 139.00 1835 ---- 136.80B 102.80A 102.80A 135.80 +1.80 134.00 1840 ---- 131.80B 97.80A 97.80A 130.80 +1.80 129.00 1845 ---- 126.80B 92.80A 92.80A 125.80 +1.80 124.00 1850 ---- 122.40B 87.80A 87.80A 120.80 +1.80 119.00 1855 ---- 116.80B 82.80A 82.80A 115.80 +1.80 114.00 1860 ---- 112.40B 77.80A 77.80A 110.80 +1.80 109.00 1865 ---- 107.40B 72.90A 72.90A 105.80 +1.80 104.00 1870 ---- 102.40B 67.90A 67.90A 100.80 +1.70 99.10 1875 ---- 97.50B 63.00A 63.00A 95.80 +1.70 94.10 1880 ---- 92.50B 58.00A 58.00A 90.80 +1.70 89.10 1885 ---- 87.50B 53.10A 53.10A 85.80 +1.70 84.10 1890 65.20 82.50B 48.20A 65.10A 80.80 +1.60 1 79.20 1895 ---- 77.50B 43.40A 43.40A 75.80 +1.60 74.20 1900 ---- 72.50B 38.60A 38.60A 70.80 +1.50 69.30 1905 ---- 67.50B 33.80A 33.80A 65.80 +1.50 64.30 1910 ---- 62.50B 29.10A 29.10A 60.80 +1.40 59.40 1915 ---- 57.50B 24.60A 24.60A 55.90 +1.40 54.50 1920 22.10 52.60B 20.20A 52.60B 50.90 +1.30 3 49.60 1925 24.40 47.60B 16.20A 39.70A 45.90 +1.10 12 44.80 1930 20.00 42.70B 12.70A 23.90A 40.90 +.80 17 40.10 1 27 1935 10.00 37.70B 9.60A 37.70B 36.00 +.50 3 35.50 1940 13.30 32.80B 7.00A 32.80B 31.10 .00 78 31.10 5 16 1945 10.60 28.00B 4.80A 28.00B 26.30 -.50 88 26.80 1950 9.20 23.20B 3.30 21.30A 21.60 -1.20 289 22.80 3 22 1955 9.20 18.60 2.00 17.90B 17.10 -2.00 133 19.10 18 74 1960 7.10 14.40B 1.50 13.60B 12.90 -2.80 425 15.70 89 133 1965 4.20 10.60B 1.10 10.30B 9.30 -3.40 219 12.70 37 108 1970 3.70 7.60 .80A 5.80 6.30 -3.80 456 10.10 331 132 1975 2.20 4.90B .50A 3.70 4.00 -3.80 218 7.80 390 363 1980 1.20 3.10B .40 2.10 2.30 -3.60 239 5.90 159 520 1985 1.10 1.90 .30 1.10 1.30 -3.10 201 4.40 181 350 1990 .70 1.00 .20 .80 .70 -2.50 157 3.20 149 247 1995 .60 .70 .20A .40 .40 -1.90 25 2.30 90 220 2000 .40 .40 .10A .20 .30 -1.40 255 1.70 279 1687 2005 .30 .30 .10 .10 .20 -1.00 25 1.20 146 307 2010 .20 .20 .10 .10A .10 -.80 24 .90 85 395 2015 .20 .20 .10A .10A .10 -.60 35 .70 71 442 2020 .10 .10 .10 .10 .10 -.40 9 .50 56 100 2025 .10 .10 .10 .10 .10 -.30 19 .40 21 321 2030 .10 .20 .10 .10 .10 -.20 158 .30 223 344 2035 ---- ---- .10A .10A .10 -.10 .20 1 138 2040 ---- ---- .10A .10A .10 -.10 5 .20 54 287 2045 .10 .10 .10 .10 .10 -.10 78 .20 39 143 2050 ---- ---- ---- ---- .10 .00 .10 95 898 2055 .10 .10 .10 .10 .10 .00 1 .10 37 356 2060 ---- ---- ---- ---- .10 .00 2 .10 15 101 2065 ---- ---- ---- ---- .10 .00 .10 33 132 2070 .20 .20 .10A .10A .10 .00 50 .10 18 300 2075 ---- ---- ---- ---- .10 .00 .10 6 67 2080 ---- ---- ---- ---- .10 .00 .10 6 36 2085 ---- ---- ---- ---- .10 .00 .10 1 41 2090 ---- ---- ---- ---- .10 .00 .10 25 2095 ---- ---- ---- ---- .10 .00 .10 6 55 2100 ---- ---- ---- ---- .10 .00 .10 5 521 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 58 2135 ---- ---- ---- ---- .10 .00 .10 262 271 2140 ---- ---- ---- ---- .10 .00 .10 2 2145 ---- ---- ---- ---- .10 .00 .10 20 2150 ---- ---- ---- ---- .10 .00 .10 58 2155 ---- ---- ---- ---- .10 .00 .10 720 720 2160 ---- ---- ---- ---- .10 .00 .10 251 255 2165 ---- ---- ---- ---- .10 .00 .10 5 5 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 1830 ---- ---- ---- ---- .10 .00 .10 94 1835 ---- ---- ---- ---- .10 .00 .10 1 70 1840 ---- ---- ---- ---- .10 .00 .10 20 30 1845 ---- ---- ---- ---- .10 .00 .10 60 73 1850 ---- ---- ---- ---- .10 .00 .10 20 137 1855 .10 .10 .10 .10 .10 .00 5 .10 50 71 1860 .10 .10 .10 .10 .10 .00 15 .10 25 1865 .10 .20B .10 .10 .10 .00 2 .10 36 1870 .20 .20 .10 .10 .10 -.10 24 .20 97 1875 .20 .30 .10A .10A .10 -.10 49 .20 3 75 1880 .30 .30 .10 .10 .10 -.10 23 .20 31 1885 .30 .40 .10A .10A .10 -.10 12 .20 8 45 1890 .50 .60 .10 .10 .10 -.20 104 .30 380 256 1895 .60 .70B .10A .10A .10 -.20 4 .30 5 96 1900 .90 .90 .10 .10 .10 -.30 98 .40 218 461 1905 .90 1.10 .10 .10 .10 -.30 190 .40 6 238 1910 .90 1.40 .10 .10 .10 -.40 348 .50 220 346 1915 .60 1.90B .20 .20 .20 -.40 191 .60 600 594 1920 1.10 2.50B .10 .10 .20 -.50 127 .70 30 368 1925 2.40 3.40B .10 .10 .20 -.70 126 .90 28 167 1930 1.60 5.10 .20 .20 .20 -1.00 420 1.20 232 401 1935 2.80 6.60B .30 .30 .30 -1.30 223 1.60 336 338 1940 3.30 9.00B .30 .40 .40 -1.80 361 2.20 866 888 1945 4.00 11.80B .60 .60 .60 -2.30 425 2.90 307 230 1950 6.00 15.30B .70 .90 .90 -3.00 449 3.90 418 542 1955 7.80 19.30B 1.10 1.30 1.40 -3.80 90 5.20 149 182 1960 15.00 23.60B 1.90A 2.20B 2.20 -4.60 493 6.80 196 634 1965 19.60 28.10B 3.00 3.40 3.60 -5.20 135 8.80 286 281 1970 24.00 32.80B 4.80 4.90A 5.60 -5.60 206 11.20 272 139 1975 29.50 37.70B 7.30A 7.30A 8.30 -5.60 61 13.90 31 378 1980 33.50 42.60B 10.60A 10.80A 11.60 -5.40 24 17.00 40 99 1985 15.50 47.50B 14.40A 21.40B 15.60 -4.90 11 20.50 16 127 1990 ---- 52.50B 18.60A 52.40B 20.00 -4.30 2 24.30 14 20 1995 40.00 57.40B 23.20A 23.20A 24.70 -3.70 2 28.40 10 2000 ---- 62.40B 28.00A 62.40B 29.60 -3.20 1 32.80 2 43 2005 ---- 67.40B 32.80A 67.30B 34.50 -2.80 2 37.30 6 2010 ---- 72.40B 37.80A 72.30B 39.40 -2.60 42.00 1 2015 ---- 77.40B 42.70A 77.30B 44.40 -2.40 46.80 2020 ---- 82.40B 47.70A 82.30B 49.40 -2.20 51.60 1 1 2025 ---- 87.40B 52.70A 87.30B 54.40 -2.10 56.50 1 1 2030 ---- 92.40B 57.70A 92.30B 59.40 -2.00 61.40 2035 ---- 97.40B 62.60A 97.30B 64.40 -1.90 66.30 2040 ---- 102.40B 67.60A 102.30B 69.40 -1.90 71.30 1 2045 ---- 107.40B 72.60A 107.30B 74.40 -1.90 76.30 1 2050 ---- 112.40B 77.60A 112.30B 79.40 -1.80 81.20 2055 ---- 117.30B 82.60A 117.30B 84.40 -1.80 86.20 2060 ---- 122.30B 87.60A 122.20B 89.40 -1.80 91.20 2065 ---- 126.30B 92.60A 126.30B 94.40 -1.80 96.20 2070 ---- 131.30B 97.60A 131.30B 99.40 -1.80 101.20 2075 ---- 137.30B 102.60A 137.30B 104.40 -1.80 106.20 2080 ---- 141.30B 107.60A 141.30B 109.40 -1.80 111.20 2085 ---- 146.30B 113.20A 146.30B 114.40 -1.80 116.20 2090 ---- 151.30B 118.20A 151.30B 119.40 -1.80 121.20 2095 ---- 156.30B 123.20A 156.30B 124.40 -1.80 126.20 2100 ---- 161.20B 127.60A 161.10B 129.40 -1.80 131.20 2105 ---- 166.30B 133.20A 166.30B 134.40 -1.80 136.20 2110 ---- 171.30B 138.20A 171.30B 139.40 -1.80 141.20 2115 ---- 176.30B 143.20A 176.30B 144.40 -1.80 146.20 2120 ---- 181.30B 148.20A 181.30B 149.40 -1.80 151.20 2125 ---- 186.30B 153.20A 186.30B 154.40 -1.80 156.20 2130 ---- 191.30B 158.20A 191.30B 159.40 -1.80 161.20 2135 ---- 196.30B 163.20A 196.30B 164.40 -1.80 166.20 2140 ---- 201.30B 168.20A 201.30B 169.40 -1.80 171.20 2145 ---- 206.30B 173.20A 206.30B 174.40 -1.80 176.20 2150 ---- 211.20B 178.20A 210.80B 179.40 -1.80 181.20 2155 ---- 216.30B 183.20A 216.30B 184.40 -1.80 186.20 2160 ---- 221.30B 188.20A 221.30B 189.40 -1.80 191.20 2165 ---- 226.30B 193.20A 226.30B 194.40 -1.80 196.20 2170 ---- 231.30B 198.20A 231.30B 199.40 -1.80 201.20 2175 ---- 236.30B 203.20A 236.30B 204.40 -1.80 206.20 2180 ---- 241.10B 208.20A 240.30B 209.40 -1.80 211.20 2185 ---- 246.10B 213.20A 245.80B 214.40 -1.80 216.20 2190 ---- 251.10B 218.20A 251.00B 219.40 -1.80 221.20 2195 ---- 256.10B 223.20A 256.00B 224.40 -1.80 226.20 2200 ---- 261.20B 228.20A 260.80B 229.40 -1.80 231.20 TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options CALL 1760 ---- 211.40B 177.80A 177.80A 210.70 +1.80 208.90 1765 ---- 206.40B 172.80A 172.80A 205.70 +1.80 203.90 1770 ---- 201.80B 167.80A 167.80A 200.70 +1.80 198.90 1775 ---- 197.40B 162.80A 162.80A 195.70 +1.80 193.90 1780 ---- 192.40B 157.80A 157.80A 190.70 +1.80 188.90 1785 ---- 187.40B 152.80A 152.80A 185.70 +1.80 183.90 1790 ---- 182.40B 147.80A 147.80A 180.70 +1.80 178.90 1795 ---- 177.40B 142.90A 142.90A 175.70 +1.80 173.90 1800 ---- 172.40B 137.90A 137.90A 170.70 +1.80 168.90 1805 ---- 167.40B 132.90A 132.90A 165.70 +1.70 164.00 1810 ---- 162.50B 127.90A 127.90A 160.70 +1.70 159.00 1815 ---- 157.50B 123.00A 123.00A 155.70 +1.70 154.00 1820 ---- 152.50B 118.00A 118.00A 150.70 +1.70 149.00 1825 ---- 147.50B 113.00A 113.00A 145.70 +1.70 144.00 1830 ---- 142.50B 108.10A 108.10A 140.80 +1.70 139.10 1 1 1835 ---- 137.50B 103.10A 103.10A 135.80 +1.70 134.10 1840 ---- 132.50B 98.20A 98.20A 130.80 +1.70 129.10 1 1 1845 ---- 127.50B 93.30A 93.30A 125.80 +1.70 124.10 1850 ---- 122.50B 88.40A 88.40A 120.80 +1.60 119.20 1855 ---- 117.50B 83.50A 83.50A 115.80 +1.60 114.20 1860 ---- 112.60B 78.60A 78.60A 110.90 +1.60 109.30 1865 ---- 107.60B 73.80A 73.80A 105.90 +1.60 104.30 1870 ---- 102.60B 69.00A 69.00A 100.90 +1.50 99.40 1875 ---- 97.60B 64.20A 64.20A 96.00 +1.50 94.50 1880 ---- 92.70B 59.50A 59.50A 91.00 +1.40 89.60 1885 ---- 87.70B 54.80A 54.80A 86.00 +1.30 84.70 1890 ---- 82.80B 50.20A 50.20A 81.10 +1.20 79.90 1895 ---- 77.90B 45.70A 45.70A 76.20 +1.20 75.00 1900 ---- 73.00B 41.30A 41.30A 71.30 +1.10 70.20 1905 ---- 68.10B 37.10A 37.10A 66.40 +.90 65.50 1910 ---- 63.20B 33.00A 33.00A 61.60 +.80 2 60.80 1 1915 ---- 58.40B 29.20A 29.20A 56.80 +.60 56.20 1920 33.50 53.60B 25.60A 33.10A 52.00 +.40 4 51.60 1925 ---- 48.90B 22.20A 22.20A 47.40 +.30 47.10 1930 25.80 44.40B 19.10A 44.40B 42.80 .00 2 42.80 1935 ---- 39.90B 16.20A 16.20A 38.40 -.20 38.60 1940 18.60 35.50B 13.60A 29.40A 34.10 -.50 26 34.60 1945 16.30 31.40B 11.30A 31.40B 30.00 -.90 5 30.90 1950 ---- 27.50B 9.30A 9.30A 26.20 -1.10 27.30 5 1955 10.00 23.80B 7.60A 23.80B 22.60 -1.40 13 24.00 3 6 1960 13.40 20.40B 6.10A 20.40B 19.20 -1.60 52 20.80 266 86 1965 6.80 17.30B 4.90A 17.30B 16.20 -1.70 11 17.90 6 6 1970 4.20 14.50B 4.00A 13.50 13.50 -1.80 35 15.30 24 24 1975 7.20 12.00B 3.20A 12.00B 11.10 -1.90 15 13.00 80 81 1980 4.20 9.80B 2.60A 9.70B 9.00 -1.90 17 10.90 3 5 1985 6.40 7.90B 2.10A 5.80A 7.20 -1.90 8 9.10 1 27 1990 2.50 6.30B 1.70A 5.70A 5.70 -1.80 31 7.50 12 17 1995 1.90 5.00B 1.40A 4.40A 4.50 -1.70 92 6.20 12 22 2000 1.70 4.00B 1.10A 3.70B 3.50 -1.60 132 5.10 25 51 2005 2.70 3.10B .90A 2.70 2.70 -1.50 27 4.20 33 34 2010 2.20 2.40B .80A 2.10A 2.10 -1.30 6 3.40 20 58 2015 .80 1.90B .70A .70A 1.60 -1.20 5 2.80 1 4 2020 .50 1.50B .50 1.40 1.30 -1.00 75 2.30 156 168 2025 .60 1.20B .50A 1.10 1.00 -.90 23 1.90 18 68 2030 .50 .90 .40 .90 .80 -.70 36 1.50 4 7 2035 .40 .80 .30 .70A .60 -.60 12 1.20 69 68 2040 .50 .60 .30A .60 .50 -.40 74 .90 1 11 2045 .40 .50 .30A .40 .40 -.40 80 .80 2 23 2050 ---- ---- .30A .30A .40 -.30 66 .70 8 118 2055 .20 .30 .20 .30 .30 -.30 18 .60 1 8 2060 ---- ---- .20A .20A .30 -.10 .40 8 9 2065 .20 .20 .20 .20 .30 -.10 7 .40 6 2070 .20 .20 .20 .20 .20 -.10 2 .30 11 22 2075 .20 .20 .20 .20 .20 -.10 85 .30 55 102 2080 ---- ---- .20A .20A .20 -.10 .30 2 2085 ---- ---- .20A .20A .20 -.10 .30 5 2090 ---- ---- .20A .20A .10 -.20 .30 13 2095 ---- ---- .20A .20A .10 -.20 .30 2100 ---- ---- ---- ---- .10 -.10 .20 8 2105 ---- ---- ---- ---- .10 -.10 .20 2110 ---- ---- ---- ---- .10 -.10 .20 1 2115 ---- ---- ---- ---- .10 -.10 .20 2120 ---- ---- ---- ---- .10 -.10 .20 2125 ---- ---- ---- ---- .10 .00 .10 2130 ---- ---- ---- ---- .10 .00 .10 7 2135 ---- ---- ---- ---- .10 .00 .10 1 2140 ---- ---- ---- ---- .10 .00 .10 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 .10 .10 .10 .10 .00 301 .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 .00 .10 10 1795 ---- ---- ---- ---- .10 .00 .10 1800 ---- .20B ---- .20B .10 .00 .10 27 1805 ---- ---- ---- ---- .10 -.10 .20 1810 ---- ---- ---- ---- .10 -.10 .20 8 1815 .30 .30 .20A .20A .10 -.10 1 .20 45 1820 ---- .30B ---- .30B .10 -.10 .20 2 1825 .40 .40 .20A .20A .10 -.10 18 .20 9 1830 ---- .40B ---- .40B .10 -.10 .20 2 2 1835 .50 .50 .20A .20A .20 -.10 1 .30 2 4 1840 ---- .60B .20A .60B .20 -.10 10 .30 30 42 1845 .60 .70 .20A .20A .20 -.10 26 .30 1 1850 .50 .70B .30A .60B .20 -.20 2 .40 43 1855 ---- .80B .30A .80B .20 -.20 .40 3 1860 .80 1.00B .20 .20 .20 -.30 34 .50 14 71 1865 .50 1.10B .30 .30 .30 -.20 19 .50 11 23 1870 ---- 1.30B .40A 1.30B .30 -.30 .60 5 9 1875 ---- 1.50B .40A 1.50B .30 -.40 5 .70 8 14 1880 .50 1.80B .40A .40A .40 -.40 43 .80 13 71 1885 .50 2.10B .50 .50 .40 -.50 68 .90 11 403 1890 .60 2.40B .50 .50 .50 -.50 29 1.00 2 4 1895 .50 2.90B .50 .50 .50 -.70 47 1.20 9 180 1900 1.70 3.40B .60 .60A .60 -.80 435 1.40 127 348 1905 4.40 4.40 .80A .80A .80 -.90 22 1.70 11 13 1910 .80 5.10B .80 .80 .90 -1.10 50 2.00 1 9 1915 5.40 6.20B 1.10A 1.10A 1.10 -1.20 10 2.30 18 26 1920 7.10 7.80 1.30A 1.30A 1.40 -1.30 41 2.70 101 308 1925 1.90 9.10B 1.70A 2.30B 1.70 -1.60 1 3.30 152 79 1930 5.40 11.10 2.10A 2.10A 2.10 -1.80 17 3.90 411 69 1935 3.90 13.10B 2.60A 2.60A 2.70 -2.10 33 4.80 6 24 1940 11.70 15.50B 3.30A 3.30A 3.40 -2.40 140 5.80 11 33 1945 15.20 18.20B 4.20A 18.20B 4.30 -2.70 13 7.00 13 1950 16.80 21.20B 5.20A 5.20A 5.50 -2.90 16 8.40 33 36 1955 8.00 24.50B 6.50A 6.60A 6.90 -3.20 10 10.10 4 12 1960 15.90 28.00B 8.00A 8.50B 8.50 -3.40 10 11.90 22 48 1965 14.00 31.90B 9.90A 13.60B 10.50 -3.50 10 14.00 7 5 1970 16.00 35.90B 12.00A 12.70B 12.80 -3.60 29 16.40 15 1975 15.20 40.20B 14.50A 14.50A 15.40 -3.60 4 19.00 9 236 1980 ---- 44.50B 17.30A 44.50B 18.30 -3.70 22.00 6 1985 ---- 49.10B 20.50A 49.00B 21.50 -3.60 25.10 2 1990 ---- 53.70B 24.00A 53.60B 25.00 -3.60 28.60 1995 ---- 58.40B 27.60A 58.40B 28.80 -3.50 32.30 2 2000 ---- 63.20B 31.60A 63.10B 32.80 -3.30 36.10 2 2005 ---- 68.00B 35.70A 67.90B 37.00 -3.20 40.20 2010 ---- 72.90B 40.00A 72.90B 41.40 -3.10 44.50 2 2015 ---- 77.80B 44.50A 77.70B 45.90 -3.00 48.90 2020 ---- 82.70B 49.10A 82.70B 50.50 -2.80 53.30 2025 ---- 87.60B 53.80A 87.60B 55.30 -2.60 57.90 2030 ---- 92.50B 58.50A 92.50B 60.00 -2.50 62.50 2035 ---- 97.50B 63.30A 97.50B 64.90 -2.30 67.20 2040 ---- 102.50B 68.20A 102.40B 69.80 -2.20 72.00 2045 ---- 107.40B 73.10A 107.40B 74.70 -2.10 76.80 2050 ---- 112.40B 78.00A 112.30B 79.60 -2.10 81.70 2055 ---- 117.40B 82.90A 117.40B 84.60 -2.00 86.60 2060 ---- 122.40B 87.90A 122.40B 89.50 -2.00 91.50 2065 ---- 127.40B 92.80A 127.30B 94.50 -1.90 96.40 2070 ---- 132.40B 97.80A 132.30B 99.50 -1.80 101.30 2075 ---- 137.40B 102.70A 137.40B 104.40 -1.90 106.30 2080 ---- 142.40B 107.70A 142.30B 109.40 -1.90 111.30 2085 ---- 147.40B 112.70A 147.30B 114.40 -1.90 116.30 2090 ---- 152.40B 117.70A 152.30B 119.40 -1.90 121.30 2095 ---- 157.40B 122.70A 157.30B 124.30 -2.00 126.30 2100 ---- 162.30B 127.70A 162.30B 129.30 -2.00 131.30 2105 ---- 167.30B 132.60A 167.30B 134.30 -1.90 136.20 2110 ---- 172.30B 137.60A 172.20B 139.30 -1.90 141.20 2115 ---- 177.30B 142.60A 177.20B 144.30 -1.90 146.20 2120 ---- 182.30B 147.60A 182.20B 149.30 -1.90 151.20 2125 ---- 187.30B 152.60A 187.30B 154.30 -1.90 156.20 2130 ---- 192.30B 157.60A 192.30B 159.30 -1.80 161.10 2135 ---- 197.30B 162.60A 197.30B 164.30 -1.80 166.10 2140 ---- 201.00B 167.60A 201.00B 169.30 -1.80 171.10 2145 ---- 205.60B 172.60A 204.80B 174.30 -1.80 176.10 2150 ---- 212.30B 177.60A 212.30B 179.30 -1.80 181.10 2155 ---- 215.60B 182.60A 214.40B 184.30 -1.80 186.10 2160 ---- 220.60B 187.60A 219.30B 189.30 -1.80 191.10 2165 ---- 225.60B 192.60A 224.40B 194.30 -1.80 196.10 2170 ---- 230.60B 197.60A 229.40B 199.30 -1.80 201.10 2175 ---- 235.60B 202.60A 235.50B 204.30 -1.80 206.10 2180 ---- 240.60B 207.60A 239.60B 209.30 -1.80 211.10 2185 ---- 245.60B 212.60A 245.60B 214.30 -1.80 216.10 2190 ---- 250.60B 217.60A 249.70B 219.30 -1.80 221.10 2195 ---- 255.60B 222.60A 254.50B 224.30 -1.80 226.10 TOTAL EST.VOL VOLUME OPEN INT OG5 JUN23 Gold Weekly 5 Options CALL 1760 ---- 212.40B 177.80A 177.80A 210.70 +1.80 208.90 1765 ---- 207.40B 172.90A 172.90A 205.70 +1.80 203.90 1770 ---- 202.40B 167.90A 167.90A 200.70 +1.80 198.90 1775 ---- 197.40B 162.90A 162.90A 195.70 +1.80 193.90 1780 ---- 192.40B 157.90A 157.90A 190.70 +1.80 188.90 1785 ---- 187.50B 153.00A 153.00A 185.70 +1.70 184.00 1790 ---- 182.50B 148.00A 148.00A 180.80 +1.80 179.00 1795 ---- 177.50B 143.10A 143.10A 175.80 +1.80 174.00 1800 ---- 172.50B 138.10A 138.10A 170.80 +1.80 169.00 1805 ---- 167.50B 133.20A 133.20A 165.80 +1.70 164.10 1810 ---- 162.50B 128.20A 128.20A 160.80 +1.70 159.10 1815 ---- 157.50B 123.30A 123.30A 155.80 +1.70 154.10 1820 ---- 152.60B 118.40A 118.40A 150.80 +1.60 149.20 1825 ---- 147.60B 113.50A 113.50A 145.90 +1.70 144.20 1830 ---- 142.60B 108.60A 108.60A 140.90 +1.60 139.30 1835 ---- 137.60B 103.70A 103.70A 135.90 +1.60 134.30 1840 ---- 132.70B 98.90A 98.90A 131.00 +1.60 129.40 1845 ---- 127.70B 94.00A 94.00A 126.00 +1.50 124.50 1850 ---- 122.70B 89.20A 89.20A 121.10 +1.60 119.50 1855 ---- 117.80B 84.40A 84.40A 116.10 +1.50 114.60 1860 ---- 112.90B 79.70A 79.70A 111.20 +1.50 109.70 1865 ---- 107.90B 75.00A 75.00A 106.30 +1.40 104.90 1870 ---- 103.00B 70.30A 70.30A 101.30 +1.30 100.00 1875 ---- 98.10B 65.70A 65.70A 96.50 +1.30 95.20 1880 ---- 93.20B 61.20A 61.20A 91.60 +1.20 90.40 1885 ---- 88.40B 56.80A 56.80A 86.70 +1.10 85.60 1890 ---- 83.60B 52.50A 52.50A 81.90 +1.00 80.90 1895 ---- 78.80B 48.30A 48.30A 77.20 +1.00 76.20 1900 ---- 74.00B 44.30A 44.30A 72.40 +.80 71.60 1905 ---- 69.30B 40.40A 40.40A 67.80 +.70 67.10 1910 ---- 64.70B 36.70A 36.70A 63.10 +.50 62.60 1915 ---- 60.10B 33.10A 33.10A 58.60 +.30 58.30 1920 ---- 55.70B 29.70A 29.70A 54.20 +.20 54.00 1925 30.00 51.30B 26.60A 51.30B 49.90 +.10 2 49.80 1930 ---- 47.10B 23.60A 23.60A 45.70 -.10 45.80 1935 ---- 43.00B 20.90A 20.90A 41.70 -.20 41.90 1940 ---- 39.10B 18.30A 18.30A 37.80 -.40 38.20 1945 19.70 35.40B 16.00A 35.40B 34.10 -.60 10 34.70 1950 17.70 31.80B 13.90A 13.90A 30.60 -.70 2 31.30 9 9 1955 ---- 28.40B 12.00A 12.00A 27.40 -.70 28.10 1960 18.90 25.30B 10.40A 25.30B 24.30 -.90 8 25.20 1965 ---- ---- 8.90A 8.90A 21.40 -1.00 1 22.40 1970 17.30 17.30 7.60A 19.60B 18.80 -1.10 1 19.90 7 5 1975 8.50 17.20B 6.50A 17.20B 16.40 -1.20 13 17.60 1980 7.50 15.00B 5.60A 5.60A 14.20 -1.30 1 15.50 61 36 1985 6.10 13.00B 4.80A 13.00B 12.20 -1.40 30 13.60 1990 5.40 11.20B 4.10A 11.20B 10.50 -1.40 5 11.90 18 24 1995 7.70 9.60B 3.50A 9.60B 9.00 -1.30 50 10.30 2000 4.20 8.20B 3.00 7.80A 7.60 -1.30 42 8.90 3 28 2005 ---- ---- 2.60A 2.60A 6.50 -1.20 2 7.70 5 5 2010 2.20 6.00B 2.20 6.00B 5.50 -1.20 23 6.70 10 10 2015 2.30 5.00B 2.00A 2.00A 4.70 -1.00 1 5.70 5 5 2020 ---- ---- 1.70A 1.70A 4.00 -.90 4.90 75 99 2025 ---- ---- 1.50A 1.50A 3.40 -.90 2 4.30 202 2030 ---- ---- 1.30A 1.30A 2.90 -.80 3.70 1 7 2035 2.50 2.50 1.20A 2.50 2.50 -.70 1 3.20 1 23 2040 2.20 2.20 1.00A 2.00 2.10 -.70 8 2.80 32 2045 1.20 1.90B .90A 1.90B 1.80 -.60 12 2.40 54 2050 ---- ---- .80A .80A 1.60 -.50 2.10 11 22 2055 ---- ---- .80A .80A 1.40 -.40 1.80 2060 ---- ---- .70A .70A 1.20 -.40 1.60 7 2065 ---- ---- .60A .60A 1.00 -.40 1.40 15 2070 ---- ---- .60A .60A .90 -.30 1.20 21 2075 ---- ---- .50A .50A .80 -.30 1.10 12 2080 ---- ---- .50A .50A .70 -.30 1.00 3 2085 ---- ---- .40A .40A .60 -.20 .80 2090 ---- ---- .40A .40A .60 -.10 .70 22 2095 .50 .50 .40A .50 .50 -.20 10 .70 2100 ---- ---- .40A .40A .50 -.10 .60 1 2105 ---- ---- .30A .30A .40 -.10 .50 17 2110 ---- ---- .30A .30A .40 -.10 .50 5 2115 ---- ---- .30A .30A .30 -.10 .40 2120 ---- ---- .30A .30A .30 -.10 .40 6 2125 ---- ---- .30A .30A .30 -.10 .40 5 2130 ---- ---- ---- ---- .20 -.10 .30 1 2135 ---- ---- .20A .20A .20 -.10 .30 2140 ---- ---- .20A .20A .20 -.10 .30 2145 ---- ---- .20A .20A .20 -.10 .30 2150 ---- ---- .20A .20A .20 -.10 .30 2155 ---- ---- ---- ---- .20 .00 .20 2160 ---- ---- ---- ---- .10 -.10 .20 2165 ---- ---- ---- ---- .10 -.10 .20 2170 ---- ---- ---- ---- .10 -.10 .20 1 2175 ---- ---- ---- ---- .10 -.10 .20 2180 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT OG5 JUN23 Gold Weekly 5 Options PUT 1760 ---- ---- ---- ---- .10 -.10 .20 1765 ---- ---- ---- ---- .10 -.10 .20 1770 ---- .30B ---- .30B .20 .00 .20 1775 ---- .30B ---- .30B .20 .00 .20 1780 ---- .30B ---- .30B .20 .00 .20 1785 ---- .40B ---- .40B .20 .00 .20 16 1790 ---- .40B ---- .40B .20 -.10 .30 1795 ---- .50B ---- .50B .20 -.10 .30 1800 ---- .50B ---- .50B .20 -.10 .30 1805 ---- .60B ---- .60B .20 -.10 .30 1810 ---- .60B ---- .60B .30 -.10 .40 1815 ---- .70B ---- .70B .30 -.10 .40 1820 ---- .80B ---- .80B .30 -.10 .40 1825 ---- .90B .40A .90B .30 -.20 .50 25 1830 ---- 1.00B .40A 1.00B .40 -.10 .50 1835 ---- 1.10B .50A 1.10B .40 -.20 .60 1 1840 ---- 1.20B .50A 1.20B .40 -.30 .70 1845 ---- 1.40B .50A 1.40B .50 -.20 2 .70 2 1850 1.30 1.60B .60A .60A .50 -.30 2 .80 19 1855 ---- 1.80B .60A 1.80B .60 -.30 .90 20 1860 ---- 2.00B .70A 2.00B .60 -.40 1.00 1865 ---- 2.30B .80A 2.30B .70 -.40 1.10 1870 ---- 2.60B .90A 2.60B .80 -.50 1.30 1875 ---- 3.00B 1.00A 3.00B .90 -.50 2 1.40 1880 2.90 3.40B 1.10A 3.20B 1.00 -.60 75 1.60 7 1885 4.20 4.20 1.30A 1.30A 1.20 -.70 1 1.90 3 1890 3.80 4.60B 1.40A 4.50B 1.40 -.70 110 2.10 1895 4.40 5.30B 1.60A 1.60A 1.60 -.90 6 2.50 50 54 1900 5.20 6.30 1.90A 1.90A 1.80 -1.00 116 2.80 8 1905 ---- 7.30B 2.20A 7.30B 2.20 -1.10 2 3.30 3 1910 7.10 8.60B 2.60A 2.60A 2.50 -1.30 206 3.80 18 1915 8.00 10.00B 3.00A 10.00B 3.00 -1.50 4 4.50 13 1920 9.80 11.60B 3.40 3.50B 3.60 -1.60 169 5.20 28 35 1925 7.90 13.50B 4.20A 4.20A 4.20 -1.80 3 6.00 1 3 1930 12.60 15.50B 4.70 4.90 5.10 -1.90 19 7.00 7 1935 ---- 17.70B 5.90A 17.70B 6.00 -2.10 8.10 1 1940 8.80 20.20B 6.90A 8.90B 7.10 -2.30 1 9.40 1 2 1945 19.70 22.90B 8.20A 8.20A 8.50 -2.30 9 10.80 14 1950 ---- 25.80B 9.60A 25.80B 10.00 -2.40 12.40 13 14 1955 ---- 28.90B 11.30A 28.90B 11.70 -2.50 14.20 1960 ---- 32.20B 13.10A 32.20B 13.60 -2.70 16.30 1965 ---- 35.80B 15.20A 35.80B 15.70 -2.80 18.50 1970 ---- 39.50B 17.50A 39.50B 18.10 -2.90 21.00 2 1975 ---- 43.40B 20.00A 43.30B 20.70 -3.00 23.70 1 1980 ---- 47.50B 22.80A 47.50B 23.50 -3.10 26.60 6 1985 ---- 51.70B 25.70A 51.70B 26.50 -3.20 29.70 1990 ---- 56.00B 28.90A 56.00B 29.70 -3.20 32.90 1995 ---- 60.40B 32.30A 60.40B 33.20 -3.20 36.40 2000 ---- 64.90B 35.90A 64.90B 36.90 -3.10 40.00 2005 ---- 69.50B 39.70A 69.50B 40.80 -3.00 43.80 2010 ---- 74.20B 43.60A 74.10B 44.80 -2.90 47.70 2015 ---- 78.90B 47.70A 78.80B 48.90 -2.80 51.70 2020 ---- 83.70B 51.90A 83.70B 53.20 -2.70 55.90 2025 ---- 88.50B 56.30A 88.50B 57.60 -2.70 60.30 2030 ---- 93.30B 60.70A 93.30B 62.10 -2.60 64.70 2035 ---- 98.10B 65.30A 98.10B 66.70 -2.50 69.20 2040 ---- 103.00B 69.90A 102.90B 71.30 -2.50 73.80 2045 ---- 107.90B 74.50A 107.80B 76.00 -2.40 78.40 2050 ---- 112.80B 79.30A 112.70B 80.80 -2.30 83.10 2055 ---- 117.70B 84.00A 117.70B 85.50 -2.30 87.80 2060 ---- 122.70B 88.80A 122.70B 90.40 -2.20 92.60 1 2065 ---- 127.60B 93.60A 127.50B 95.20 -2.20 97.40 2070 ---- 132.60B 98.50A 132.50B 100.10 -2.10 102.20 2075 ---- 137.50B 103.40A 137.50B 105.00 -2.00 107.00 2080 ---- 142.50B 108.30A 142.50B 109.90 -2.00 111.90 2085 ---- 147.50B 113.20A 147.40B 114.80 -2.00 116.80 2090 ---- 152.50B 118.10A 152.30B 119.70 -2.00 121.70 2095 ---- 157.40B 123.00A 157.30B 124.70 -1.90 126.60 2100 ---- 162.40B 128.00A 162.40B 129.60 -1.90 131.50 2105 ---- 167.40B 132.90A 167.40B 134.60 -1.90 136.50 2110 ---- 172.40B 137.90A 172.30B 139.50 -1.90 141.40 2115 ---- 177.40B 142.80A 177.30B 144.50 -1.90 146.40 2120 ---- 182.40B 147.80A 182.30B 149.40 -1.90 151.30 2125 ---- 187.40B 152.80A 187.30B 154.40 -1.90 156.30 2130 ---- 192.30B 157.80A 192.30B 159.40 -1.90 161.30 2135 ---- 197.30B 162.70A 197.30B 164.40 -1.80 166.20 2140 ---- 202.30B 167.70A 202.20B 169.40 -1.80 171.20 2145 ---- 207.30B 172.70A 207.30B 174.30 -1.90 176.20 2150 ---- 212.30B 177.70A 212.30B 179.30 -1.90 181.20 2155 ---- 217.30B 182.70A 217.30B 184.30 -1.90 186.20 2160 ---- 222.30B 187.70A 222.30B 189.30 -1.90 191.20 2165 ---- 227.30B 192.60A 227.20B 194.30 -1.80 196.10 2170 ---- 232.30B 197.60A 232.30B 199.30 -1.80 201.10 2175 ---- 237.30B 202.60A 237.20B 204.30 -1.80 206.10 2180 ---- 240.30B 207.60A 240.30B 209.30 -1.80 211.10 TOTAL EST.VOL VOLUME OPEN INT SO JUL23 Silver Option CALL 725 ---- ---- ---- ---- 16.697 -.158 16.855 750 ---- ---- ---- ---- 16.447 -.158 16.605 775 ---- ---- ---- ---- 16.197 -.158 16.355 800 ---- ---- ---- ---- 15.947 -.158 16.105 825 ---- ---- ---- ---- 15.697 -.158 15.855 850 ---- ---- ---- ---- 15.447 -.158 15.605 875 ---- ---- ---- ---- 15.197 -.158 15.355 900 ---- ---- ---- ---- 14.947 -.158 15.105 925 ---- ---- ---- ---- 14.697 -.158 14.855 950 ---- ---- ---- ---- 14.447 -.158 14.605 975 ---- ---- ---- ---- 14.197 -.158 14.355 1000 ---- ---- ---- ---- 13.947 -.158 14.105 1025 ---- ---- ---- ---- 13.697 -.158 13.855 1050 ---- ---- ---- ---- 13.447 -.158 13.605 1075 ---- ---- ---- ---- 13.197 -.158 13.355 1100 ---- ---- ---- ---- 12.947 -.158 13.105 1125 ---- ---- ---- ---- 12.697 -.158 12.855 1150 ---- ---- ---- ---- 12.447 -.158 12.605 1175 ---- ---- ---- ---- 12.197 -.158 12.355 1200 ---- ---- ---- ---- 11.947 -.158 12.105 1225 ---- ---- ---- ---- 11.697 -.158 11.855 1250 ---- ---- ---- ---- 11.447 -.158 11.605 1275 ---- ---- ---- ---- 11.197 -.158 11.355 1300 ---- ---- ---- ---- 10.947 -.158 11.105 1325 ---- ---- ---- ---- 10.697 -.158 10.855 1350 ---- ---- ---- ---- 10.447 -.158 10.605 1375 ---- ---- ---- ---- 10.197 -.158 10.355 1400 ---- ---- ---- ---- 9.947 -.158 10.105 1425 ---- ---- ---- ---- 9.697 -.158 9.855 1450 ---- ---- ---- ---- 9.447 -.158 9.605 1475 ---- ---- ---- ---- 9.197 -.158 9.355 1500 ---- ---- ---- ---- 8.947 -.158 9.105 1525 ---- ---- ---- ---- 8.697 -.158 8.855 1550 ---- ---- ---- ---- 8.447 -.158 8.605 1 1575 ---- ---- ---- ---- 8.197 -.158 8.355 1600 ---- ---- ---- ---- 7.947 -.158 8.105 1625 ---- ---- ---- ---- 7.697 -.158 7.855 1650 ---- ---- ---- ---- 7.447 -.158 7.605 1 1675 ---- ---- ---- ---- 7.197 -.158 7.355 1 1700 ---- ---- ---- ---- 6.947 -.158 7.105 1725 ---- ---- ---- ---- 6.697 -.158 6.855 1750 ---- ---- ---- ---- 6.447 -.158 6.605 1775 ---- ---- ---- ---- 6.197 -.158 6.355 1800 ---- ---- ---- ---- 5.947 -.158 6.105 48 1825 ---- ---- ---- ---- 5.697 -.158 5.855 1 1850 ---- ---- ---- ---- 5.447 -.158 5.605 1 1875 ---- ---- ---- ---- 5.197 -.158 5.355 3 1900 ---- ---- ---- ---- 4.947 -.158 5.105 1925 ---- ---- ---- ---- 4.697 -.158 4.855 1 1950 ---- ---- ---- ---- 4.447 -.158 4.605 1975 ---- ---- ---- ---- 4.197 -.158 4.355 1 2000 ---- ---- ---- ---- 3.947 -.159 4.106 26 2025 ---- ---- ---- ---- 3.698 -.158 3.856 1 2050 ---- ---- ---- ---- 3.449 -.158 3.607 2 2075 ---- ---- ---- ---- 3.200 -.159 3.359 8 2090 ---- ---- ---- ---- 3.051 -.159 3.210 2095 ---- ---- ---- ---- 3.001 -.159 3.160 2100 ---- ---- ---- ---- 2.951 -.160 3.111 165 2105 ---- ---- ---- ---- 2.902 -.159 3.061 2110 ---- ---- ---- ---- 2.852 -.160 3.012 2115 ---- ---- ---- ---- 2.803 -.159 2.962 2120 ---- ---- ---- ---- 2.753 -.160 2.913 2125 ---- ---- ---- ---- 2.704 -.159 2.863 80 2130 ---- ---- ---- ---- 2.654 -.160 2.814 2135 ---- ---- ---- ---- 2.605 -.160 2.765 2140 ---- ---- ---- ---- 2.556 -.159 2.715 2145 ---- ---- ---- ---- 2.506 -.160 2.666 2150 1.905 1.905 1.812A 1.963B 2.457 -.160 1 2.617 20 35 2155 ---- ---- ---- ---- 2.408 -.160 2.568 2160 ---- ---- ---- ---- 2.359 -.160 2.519 2165 ---- ---- ---- ---- 2.310 -.159 2.469 2170 ---- ---- ---- ---- 2.261 -.159 2.420 2175 ---- ---- 1.575A 1.575A 2.212 -.160 2.372 38 2180 ---- ---- ---- ---- 2.163 -.160 2.323 2185 ---- ---- ---- ---- 2.114 -.160 2.274 2190 ---- ---- ---- ---- 2.065 -.160 2.225 2195 ---- ---- ---- ---- 2.016 -.161 2.177 2200 ---- ---- 1.344A 1.344A 1.968 -.160 1 2.128 303 2205 ---- ---- ---- ---- 1.919 -.161 2.080 2210 ---- ---- 1.296A 1.296A 1.871 -.160 2.031 2215 ---- ---- 1.252A 1.252A 1.822 -.161 1.983 2220 ---- ---- 1.208A 1.208A 1.774 -.161 1.935 2225 ---- ---- 1.125A 1.125A 1.726 -.161 1.887 11 2230 ---- ---- 1.123A 1.123A 1.678 -.161 1.839 4 2235 ---- ---- 1.080A 1.080A 1.630 -.162 1.792 3 2240 ---- ---- 1.039A 1.039A 1.583 -.161 1.744 3 2245 ---- ---- .998A .998A 1.535 -.162 1.697 6 2250 ---- ---- .917A .917A 1.488 -.162 15 1.650 38 2255 ---- ---- .919A .919A 1.442 -.161 1.603 7 2260 ---- ---- .880A .880A 1.395 -.162 1.557 2 2265 ---- ---- .843A .843A 1.349 -.162 1.511 3 2270 ---- ---- .806A .806A 1.303 -.162 1.465 2275 ---- ---- .727A .727A 1.258 -.161 1.419 1 88 2280 ---- ---- .735A .735A 1.213 -.161 1.374 7 2285 ---- ---- .656A .656A 1.169 -.160 1.329 3 2290 ---- ---- .623A .623A 1.125 -.160 1.285 121 2295 .676 1.069B .590A .685B 1.081 -.160 1 1.241 34 2300 .624 1.035 .559A .998A 1.039 -.159 20 1.198 1 365 2305 ---- ---- .528A .528A .997 -.158 1.155 36 2310 ---- ---- .496A .496A .955 -.158 1.113 30 2315 ---- ---- .471A .471A .914 -.157 1.071 6 2320 .487 .888B .444A .610A .874 -.156 7 1.030 36 2325 .518 .813 .414A .639A .835 -.155 17 .990 22 112 2330 .458 .810B .392A .808B .797 -.153 1 .950 44 2335 ---- ---- .368A .368A .759 -.152 .911 34 2340 .401 .734B .346A .732B .722 -.151 4 .873 24 2345 .663 .698B .324A .515A .686 -.150 3 .836 34 2350 .465 .510 .300 .667B .651 -.148 62 .799 696 2355 .423 .600 .286A .459A .617 -.146 12 .763 4 11 2360 .355 .355 .267A .597B .584 -.145 9 .729 64 2365 .331 .442 .250A .564B .552 -.143 3 .695 387 2370 ---- ---- .234A .234A .522 -.140 .662 60 2375 .455 .487 .218A .467A .492 -.138 57 .630 11 224 2380 .330 .403 .203A .340A .464 -.135 9 .599 3 25 2385 .272 .351 .188A .318A .437 -.133 13 .570 138 2390 .350 .420 .177A .391A .411 -.130 26 .541 2 50 2395 .205 .396 .165A .280A .387 -.126 7 .513 4 9 2400 .240 .378 .154A .366 .363 -.123 207 .486 157 935 2405 .353 .358 .145A .343A .340 -.121 27 .461 4 7 2410 .200 .332 .135A .302A .319 -.117 16 .436 5 178 2415 .300 .305 .127A .302A .299 -.113 3 .412 46 2420 .197 .282 .119A .199A .280 -.109 5 .389 2 20 2425 .123 .238 .111A .237A .262 -.106 27 .368 111 628 2430 .170 .246 .104A .246 .245 -.102 13 .347 8 157 2435 .150 .207 .098A .236B .229 -.099 9 .328 1 7 2440 .142 .216 .092A .155A .214 -.095 13 .309 21 2445 ---- ---- .086A .086A .200 -.092 .292 1 18 2450 .161 .188 .081A .193B .187 -.088 125 .275 70 498 2455 .170 .170 .076A .180B .175 -.084 2 .259 16 2460 .090 .090 .072A .072A .164 -.079 31 .243 83 2465 .082 .086 .068A .084A .153 -.076 14 .229 12 162 2470 .122 .122 .064A .148B .143 -.072 3 .215 13 60 2475 .066 .121 .061A .138B .134 -.068 30 .202 22 193 2480 .065 .128 .056A .119A .125 -.064 22 .189 3 17 2485 ---- ---- .054A .054A .117 -.061 .178 28 2490 .051 .095 .051 .080A .110 -.057 3 .167 42 2495 .088 .088 .049A .105B .103 -.054 1 .157 15 2500 .069 .100 .042 .097B .096 -.052 68 .148 698 1709 2505 ---- ---- .044A .044A .090 -.049 .139 208 2510 ---- ---- .042A .042A .084 -.047 .131 220 2515 .070 .076 .040A .075A .079 -.044 12 .123 153 2520 .065 .065 .038A .074B .074 -.042 1 .116 9 118 2525 .040 .070 .036A .068B .070 -.039 45 .109 15 353 2530 ---- ---- .034A .034A .066 -.036 .102 184 2535 ---- ---- .033A .033A .062 -.034 .096 21 2540 ---- ---- .031A .031A .058 -.032 .090 164 2545 ---- ---- .030A .030A .055 -.030 .085 2 116 2550 .032 .032 .028A .028A .052 -.028 85 .080 796 1365 2555 .029 .029 .028A .028A .049 -.026 1 .075 55 2560 ---- ---- .027A .027A .046 -.025 .071 10 169 2565 ---- ---- .026A .026A .044 -.023 .067 23 2570 .033 .033 .025A .025A .041 -.022 1 .063 3 126 2575 ---- ---- .024A .024A .039 -.020 3 .059 5 208 2580 ---- ---- .024A .024A .037 -.019 .056 1 69 2585 ---- ---- .023A .023A .035 -.018 .053 46 2590 ---- ---- .022A .022A .034 -.016 .050 114 2595 ---- ---- .021A .021A .032 -.016 .048 85 2600 .026 .026 .018 .029B .031 -.014 120 .045 2 2904 2605 ---- ---- .020A .020A .029 -.014 .043 95 2610 ---- ---- .019A .019A .028 -.013 .041 42 2615 ---- ---- .019A .019A .027 -.012 .039 61 2620 .022 .022 .019A .019A .026 -.011 2 .037 3 52 2625 .024 .024 .018A .024 .025 -.010 13 .035 1 240 2630 ---- ---- .018A .018A .024 -.009 .033 1 109 2635 ---- ---- .018A .018A .023 -.009 .032 80 2640 ---- ---- .018A .018A .022 -.008 26 .030 47 2650 .020 .020 .016A .019 .020 -.008 51 .028 41 580 2675 ---- ---- .015A .015A .017 -.006 26 .023 272 2700 .014 .015 .013A .015 .015 -.004 3 .019 30 1017 2725 ---- ---- .012A .012A .013 -.003 2 .016 252 2750 ---- ---- .011A .011A .012 -.002 .014 2 289 2775 ---- ---- .011A .011A .010 -.002 .012 17 202 2800 .010 .010 .010 .010 .009 -.002 25 .011 1444 2825 ---- ---- ---- ---- .009 -.001 17 .010 141 2850 ---- ---- ---- ---- .008 -.001 .009 225 2875 ---- ---- ---- ---- .007 -.002 .009 66 2900 .009 .009 .008A .008A .007 -.001 1 .008 406 2925 ---- ---- ---- ---- .006 -.002 .008 99 2950 ---- ---- ---- ---- .006 -.001 .007 162 2975 ---- ---- ---- ---- .006 -.001 .007 56 3000 .007 .007 .007 .007 .005 -.001 25 .006 17 2458 3025 ---- ---- ---- ---- .005 -.001 .006 62 3050 ---- ---- ---- ---- .005 -.001 .006 61 3075 ---- ---- ---- ---- .005 -.001 .006 37 3100 ---- ---- ---- ---- .005 .000 .005 119 3125 ---- ---- ---- ---- .004 -.001 .005 136 3150 ---- ---- ---- ---- .004 -.001 .005 112 3175 ---- ---- ---- ---- .004 -.001 .005 14 3200 .006 .006 .006 .006 .004 -.001 1 .005 322 3225 ---- ---- ---- ---- .004 -.001 .005 17 3250 ---- ---- ---- ---- .004 -.001 .005 63 3275 ---- ---- .004A .004A .004 -.001 .005 8 3300 ---- ---- ---- ---- .004 .000 .004 417 3325 ---- ---- ---- ---- .004 .000 .004 3 3350 ---- ---- ---- ---- .004 .000 .004 29 3375 ---- ---- ---- ---- .003 -.001 .004 28 3400 ---- ---- ---- ---- .003 -.001 .004 111 3425 ---- ---- ---- ---- .003 -.001 .004 6 3450 ---- ---- ---- ---- .003 -.001 .004 42 3475 ---- ---- ---- ---- .003 -.001 .004 6 3500 ---- ---- ---- ---- .003 -.001 .004 2322 3525 .003 .003 .003 .003 .003 -.001 5 .004 15 3550 .003 .003 .003 .003 .003 -.001 5 .004 28 3575 ---- ---- .003A .003A .003 -.001 .004 45 3600 .003 .003 .003 .003 .003 -.001 10 .004 136 3625 .003 .003 .003 .003 .003 -.001 5 .004 1 3650 .003 .003 .003 .003 .003 -.001 5 .004 21 3675 .003 .003 .003 .003 .003 -.001 21 .004 30 3700 .003 .003 .003 .003 .003 -.001 5 .004 52 3725 ---- ---- .003A .003A .003 -.001 .004 12 13 3750 ---- ---- .003A .003A .003 -.001 .004 12 3775 ---- ---- .003A .003A .003 -.001 .004 4 3800 .003 .003 .003 .003 .003 -.001 61 .004 20 360 3825 ---- ---- .003A .003A .003 -.001 .004 3850 ---- ---- .003A .003A .003 -.001 .004 4 3875 ---- ---- .003A .003A .003 -.001 .004 3900 ---- ---- .003A .003A .003 -.001 .004 495 3925 ---- ---- ---- ---- .003 .000 .003 3950 .003 .003 .003 .003 .003 .000 10 .003 30 3975 ---- ---- ---- ---- .003 .000 .003 50 4000 .003 .003 .003 .003 .003 .000 3 .003 4238 4025 ---- ---- ---- ---- .003 .000 .003 10 4050 ---- ---- ---- ---- .003 .000 .003 23 4075 ---- ---- ---- ---- .003 .000 .003 2 4500 ---- ---- ---- ---- .003 .000 .003 164 5000 ---- ---- ---- ---- .003 .000 .003 492 6000 ---- ---- ---- ---- .003 .000 .003 81 7000 ---- ---- ---- ---- .003 +.001 .002 126 8000 ---- ---- ---- ---- .002 .000 .002 15 9000 ---- ---- ---- ---- .002 .000 .002 100 10000 ---- ---- ---- ---- .002 .000 .002 347 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 13.658 -.165 13.823 1075 ---- ---- ---- ---- 13.408 -.165 13.573 1100 ---- ---- ---- ---- 13.158 -.165 13.323 1125 ---- ---- ---- ---- 12.908 -.165 13.073 1150 ---- ---- ---- ---- 12.658 -.165 12.823 1175 ---- ---- ---- ---- 12.408 -.165 12.573 1200 ---- ---- ---- ---- 12.158 -.165 12.323 1225 ---- ---- ---- ---- 11.908 -.165 12.073 1250 ---- ---- ---- ---- 11.658 -.165 11.823 1275 ---- ---- ---- ---- 11.408 -.165 11.573 1300 ---- ---- ---- ---- 11.158 -.165 11.323 1325 ---- ---- ---- ---- 10.908 -.165 11.073 1350 ---- ---- ---- ---- 10.658 -.165 10.823 1375 ---- ---- ---- ---- 10.408 -.165 10.573 1400 ---- ---- ---- ---- 10.158 -.165 10.323 1425 ---- ---- ---- ---- 9.908 -.165 10.073 1450 ---- ---- ---- ---- 9.658 -.165 9.823 1475 ---- ---- ---- ---- 9.408 -.165 9.573 1500 ---- ---- ---- ---- 9.158 -.165 9.323 1525 ---- ---- ---- ---- 8.908 -.165 9.073 1550 ---- ---- ---- ---- 8.658 -.165 8.823 1575 ---- ---- ---- ---- 8.408 -.165 8.573 1600 ---- ---- ---- ---- 8.158 -.165 8.323 1625 ---- ---- ---- ---- 7.908 -.165 8.073 1650 ---- ---- ---- ---- 7.658 -.165 7.823 1675 ---- ---- ---- ---- 7.408 -.165 7.573 1700 ---- ---- ---- ---- 7.158 -.165 7.323 1725 ---- ---- ---- ---- 6.908 -.165 7.073 1750 ---- ---- ---- ---- 6.658 -.165 6.823 1775 ---- ---- ---- ---- 6.408 -.165 6.573 1800 ---- ---- ---- ---- 6.158 -.165 6.323 17 1825 ---- ---- ---- ---- 5.908 -.165 6.073 1850 ---- ---- ---- ---- 5.658 -.165 5.823 1875 ---- ---- ---- ---- 5.409 -.165 5.574 1900 ---- ---- ---- ---- 5.160 -.165 5 5.325 1925 ---- ---- ---- ---- 4.911 -.166 5.077 1950 ---- ---- ---- ---- 4.663 -.166 4.829 1975 ---- ---- ---- ---- 4.416 -.166 4.582 2000 ---- ---- ---- ---- 4.170 -.165 4.335 17 2025 ---- ---- ---- ---- 3.925 -.165 4.090 2 2050 3.134 3.134 3.044A 3.316B 3.681 -.165 2 3.846 5 2075 ---- ---- 2.808A 2.808A 3.439 -.164 3.603 3 2100 ---- ---- 2.576A 2.576A 3.199 -.163 3.362 7 2110 ---- ---- ---- ---- 3.103 -.163 3.266 2115 ---- ---- ---- ---- 3.056 -.163 3.219 2120 ---- ---- ---- ---- 3.009 -.162 3.171 2125 ---- ---- 2.348A 2.348A 2.961 -.162 3.123 3 2130 ---- ---- ---- ---- 2.914 -.162 3.076 2135 ---- ---- ---- ---- 2.867 -.162 3.029 2140 ---- ---- 2.256A 2.256A 2.820 -.162 2.982 2145 ---- ---- 2.211A 2.211A 2.774 -.161 2.935 2150 ---- ---- 2.126A 2.126A 2.727 -.161 2.888 3 2155 ---- ---- 2.124A 2.124A 2.681 -.160 2.841 2160 ---- ---- 2.081A 2.081A 2.635 -.159 2.794 2165 ---- ---- 2.038A 2.038A 2.589 -.159 2.748 2170 ---- ---- 1.995A 1.995A 2.543 -.159 2.702 2175 ---- ---- 1.912A 1.912A 2.498 -.158 2.656 3 2180 ---- ---- 1.912A 1.912A 2.452 -.158 2.610 2185 ---- ---- 1.870A 1.870A 2.407 -.157 2.564 1 2190 ---- ---- 1.829A 1.829A 2.363 -.156 2.519 2195 ---- ---- 1.789A 1.789A 2.318 -.156 2.474 2200 ---- ---- 1.707A 1.707A 2.274 -.155 2.429 1 30 2205 ---- ---- 1.709A 1.709A 2.230 -.154 2.384 2210 ---- ---- 1.670A 1.670A 2.187 -.153 2.340 2215 ---- ---- 1.632A 1.632A 2.143 -.153 2.296 2220 ---- ---- 1.593A 1.593A 2.100 -.152 2.252 2 2225 ---- ---- 1.513A 1.513A 2.058 -.151 2.209 2 2230 ---- ---- 1.518A 1.518A 2.015 -.151 2.166 2235 ---- ---- 1.481A 1.481A 1.973 -.150 2.123 3 2240 ---- ---- 1.445A 1.445A 1.932 -.148 2.080 2245 ---- ---- 1.409A 1.409A 1.890 -.148 2.038 2250 ---- ---- 1.330A 1.330A 1.849 -.147 15 1.996 44 2255 ---- ---- 1.339A 1.339A 1.809 -.146 1.955 5 2260 ---- ---- 1.306A 1.306A 1.768 -.146 1.914 1 2265 ---- ---- 1.257A 1.257A 1.728 -.145 1.873 5 2270 1.575 1.667B 1.194A 1.527A 1.689 -.143 1 1.832 5 2275 ---- ---- 1.162A 1.162A 1.650 -.142 1.792 7 2280 ---- ---- 1.130A 1.130A 1.611 -.142 1.753 1 2285 ---- ---- 1.099A 1.099A 1.573 -.140 1.713 3 2290 ---- ---- 1.068A 1.068A 1.535 -.139 1.674 8 2295 ---- ---- 1.038A 1.038A 1.497 -.139 1.636 8 2300 1.125 1.445 1.007A 1.426A 1.461 -.137 17 1.598 13 54 2305 1.070 1.437B .979A 1.047A 1.425 -.135 2 1.560 3 2310 ---- ---- .950A .950A 1.389 -.134 1.523 3 2315 1.010 1.367B .923A .988A 1.355 -.131 2 1.486 23 2320 ---- ---- .895A .895A 1.321 -.129 1.450 7 2325 .934 1.246 .869A 1.297B 1.287 -.128 5 1.415 5 2330 .860 1.265B .843A 1.264B 1.255 -.125 4 1.380 4 2335 ---- ---- .817A .817A 1.223 -.122 1.345 2 2340 .860 1.138 .792A 1.202B 1.191 -.121 4 1.312 4 2345 .951 .951 .768A 1.168B 1.159 -.120 3 1.279 2 2350 .855 .855 .743A .743A 1.127 -.119 7 1.246 1 66 2355 .781 1.011 .719A .942A 1.096 -.119 5 1.215 2360 .757 .826 .697A .794A 1.066 -.117 5 1.183 2 2365 .844 .844 .675A 1.047B 1.037 -.116 3 1.153 1 2370 .760 .873 .654A 1.016B 1.008 -.114 2 1.122 1 2375 .848 .959 .634A .989B .980 -.112 14 1.092 204 2380 .823 .823 .612A .961B .953 -.110 1 1.063 11 2385 ---- ---- .594A .594A .926 -.108 1.034 9 2390 .785 .785 .573A .769A .899 -.107 1 1.006 11 2395 .831 .831 .554A .746A .874 -.104 35 .978 39 2400 .630 .807 .537A .856B .849 -.101 50 .950 2 362 2405 .781 .781 .519A .702A .824 -.100 36 .924 43 2410 .760 .760 .502A .681A .800 -.097 22 .897 101 2415 ---- ---- .485A .485A .776 -.096 .872 3 2420 .544 .737 .469A .760B .753 -.094 13 .847 2 8 2425 .554 .714 .454A .738B .731 -.092 22 .823 2 8 2430 .550 .550 .439A .716B .709 -.090 25 .799 3 15 2435 ---- ---- .424A .424A .688 -.087 .775 4 2440 .651 .651 .411A .672B .667 -.086 10 .753 37 38 2445 ---- ---- .397A .397A .647 -.084 .731 1 4 2450 .448 .598 .384A .635B .627 -.082 11 .709 51 320 2455 ---- ---- .371A .371A .608 -.080 1 .688 3 18 2460 .408 .408 .359A .359A .589 -.079 2 .668 36 2465 .540 .540 .345A .482A .571 -.077 2 .648 5 7 2470 ---- ---- .334A .334A .553 -.075 .628 11 2475 .520 .520 .323A .540B .535 -.075 8 .610 17 28 2480 ---- ---- .312A .312A .518 -.073 .591 2 7 2485 ---- ---- .302A .302A .502 -.071 6 .573 5 13 2490 .329 .443 .291A .492B .486 -.070 2 .556 7 2495 ---- ---- .281A .281A .470 -.069 .539 22 2500 .400 .460 .272A .444A .455 -.068 16 .523 11 971 2505 ---- ---- .263A .263A .441 -.066 1 .507 18 2510 ---- ---- .255A .255A .427 -.064 .491 6 2515 ---- ---- .245A .245A .413 -.063 30 .476 2 2520 ---- ---- .237A .237A .400 -.062 24 .462 13 2525 .250 .250 .230A .394B .388 -.060 3 .448 15 134 2530 ---- ---- .222A .222A .376 -.058 10 .434 2 7 2535 ---- ---- .215A .215A .364 -.056 .420 2 3 2540 ---- ---- .208A .208A .353 -.055 .408 3 2545 ---- ---- .202A .202A .342 -.053 .395 8 2550 .194 .334 .194 .277A .331 -.052 14 .383 376 2555 .298 .298 .189A .269A .321 -.050 2 .371 1 8 2560 .302 .314B .183A .314B .311 -.049 1 .360 9 2565 ---- ---- .178A .178A .302 -.046 .348 9 2570 ---- ---- .172A .172A .292 -.046 .338 4 2575 ---- ---- .167A .167A .284 -.043 10 .327 22 198 2580 ---- ---- .162A .162A .275 -.042 1 .317 2 2585 .222 .222 .158A .266B .267 -.040 7 .307 3 37 2590 ---- ---- .153A .153A .258 -.040 .298 10 2595 ---- ---- .149A .149A .251 -.038 .289 13 2600 .230 .234 .144A .241B .243 -.037 28 .280 14 710 2605 ---- ---- .140A .140A .236 -.036 .272 11 2610 ---- ---- .136A .136A .228 -.035 1 .263 128 2615 .188 .188 .132A .219B .222 -.034 1 .256 2 2620 .198 .198 .129A .179A .215 -.033 2 .248 1 8 2625 .180 .180 .126A .176A .208 -.032 1 .240 1 149 2630 .198 .201B .122A .195A .202 -.031 6 .233 2 2635 .192 .195B .119A .189A .196 -.030 6 .226 7 2640 ---- ---- .116A .116A .190 -.030 .220 2 3 2645 .133 .183B .111A .111A .184 -.029 12 .213 24 2650 .152 .152 .109A .177B .179 -.028 4 .207 2 452 2655 .167 .167 .106A .172B .173 -.028 1 .201 6 2660 .155 .155 .104A .166B .168 -.027 1 .195 7 2665 .151 .162B .101A .162B .163 -.027 6 .190 1 19 2675 .105 .142 .096A .152B .154 -.025 39 .179 23 145 2700 .086 .132 .085A .130 .133 -.023 6 .156 609 2725 ---- ---- .075A .075A .116 -.020 1 .136 2 111 2750 .084 .084 .067A .099B .102 -.017 3 .119 1 147 2775 .076 .076 .061A .086B .090 -.015 6 .105 5 178 2800 .085 .085 .055A .055A .080 -.013 13 .093 22 321 2825 .065 .065 .049A .049A .071 -.012 1 .083 1 43 2850 .058 .058 .045A .045A .064 -.011 5 .075 1 46 2875 .052 .052 .042A .042A .057 -.010 1 .067 1 43 2900 .045 .045 .039A .049B .052 -.009 27 .061 95 2925 ---- ---- .037A .037A .047 -.008 .055 61 2950 .035 .035 .034 .039B .043 -.007 4 .050 195 2975 .031 .034 .028 .036B .039 -.007 14 .046 62 3000 .027 .032 .026 .032 .036 -.006 71 .042 9 2252 3025 ---- ---- .028A .028A .033 -.006 .039 1 20 3050 ---- ---- .027A .027A .031 -.005 .036 8 38 3075 ---- ---- .026A .026A .029 -.005 .034 4 29 3100 ---- ---- .024A .024A .027 -.005 .032 7 136 3125 ---- ---- .023A .023A .025 -.005 .030 10 3150 ---- ---- .022A .022A .024 -.004 .028 3 41 3175 ---- ---- .021A .021A .022 -.004 .026 22 3200 .015 .020 .015 .020 .021 -.004 5 .025 3 1011 3225 ---- ---- .020A .020A .020 -.004 .024 12 3250 ---- ---- .019A .019A .019 -.004 .023 15 3275 ---- ---- .018A .018A .018 -.004 .022 11 3300 ---- ---- .018A .018A .017 -.004 .021 674 3325 ---- ---- .017A .017A .017 -.003 .020 5 3350 ---- ---- .015A .015A .016 -.003 .019 6 3375 ---- ---- .015A .015A .015 -.004 .019 8 3400 ---- ---- .016A .016A .015 -.003 .018 26 3425 ---- ---- .015A .015A .014 -.003 .017 12 3450 ---- ---- .015A .015A .014 -.003 .017 25 3475 ---- ---- .015A .015A .013 -.003 .016 40 3500 ---- ---- .014A .014A .013 -.003 .016 704 3525 ---- ---- .014A .014A .013 -.002 .015 3550 ---- ---- .014A .014A .012 -.003 .015 265 3575 ---- ---- .014A .014A .012 -.003 .015 1 3600 ---- ---- .013A .013A .012 -.003 .015 48 3625 ---- ---- .013A .013A .012 -.002 .014 5 3650 ---- ---- .013A .013A .011 -.003 .014 23 SO SEP23 Silver Option CALL 825 ---- ---- ---- ---- 15.908 -.165 16.073 850 ---- ---- ---- ---- 15.658 -.165 15.823 875 ---- ---- ---- ---- 15.408 -.165 15.573 900 ---- ---- ---- ---- 15.158 -.165 15.323 925 ---- ---- ---- ---- 14.908 -.165 15.073 950 ---- ---- ---- ---- 14.658 -.165 14.823 975 ---- ---- ---- ---- 14.408 -.165 14.573 1000 ---- ---- ---- ---- 14.158 -.165 14.323 1025 ---- ---- ---- ---- 13.908 -.165 14.073 1050 ---- ---- ---- ---- 13.658 -.165 13.823 1075 ---- ---- ---- ---- 13.408 -.165 13.573 1100 ---- ---- ---- ---- 13.158 -.165 13.323 1125 ---- ---- ---- ---- 12.908 -.165 13.073 1150 ---- ---- ---- ---- 12.658 -.165 12.823 1175 ---- ---- ---- ---- 12.408 -.165 12.573 1200 ---- ---- ---- ---- 12.158 -.165 12.323 1225 ---- ---- ---- ---- 11.908 -.165 12.073 1250 ---- ---- ---- ---- 11.658 -.165 11.823 1275 ---- ---- ---- ---- 11.408 -.165 11.573 1300 ---- ---- ---- ---- 11.158 -.165 11.323 1325 ---- ---- ---- ---- 10.908 -.165 11.073 1350 ---- ---- ---- ---- 10.658 -.165 10.823 1375 ---- ---- ---- ---- 10.408 -.165 10.573 1400 ---- ---- ---- ---- 10.158 -.165 10.323 1425 ---- ---- ---- ---- 9.908 -.165 10.073 1450 ---- ---- ---- ---- 9.658 -.165 9.823 1475 ---- ---- ---- ---- 9.408 -.165 9.573 1500 ---- ---- ---- ---- 9.158 -.165 9.323 1525 ---- ---- ---- ---- 8.908 -.165 9.073 1550 ---- ---- ---- ---- 8.658 -.165 8.823 1575 ---- ---- ---- ---- 8.408 -.165 8.573 1600 ---- ---- ---- ---- 8.158 -.165 8.323 1625 ---- ---- ---- ---- 7.908 -.165 8.073 1650 ---- ---- ---- ---- 7.658 -.165 7.823 1 1675 ---- ---- ---- ---- 7.408 -.165 7.573 1700 ---- ---- ---- ---- 7.158 -.165 7.323 1 1725 ---- ---- ---- ---- 6.908 -.165 7.073 2 1750 ---- ---- ---- ---- 6.658 -.165 6.823 1 1775 ---- ---- ---- ---- 6.408 -.165 6.573 1800 ---- ---- ---- ---- 6.158 -.166 6.324 87 1825 ---- ---- ---- ---- 5.910 -.165 6.075 1850 ---- ---- ---- ---- 5.662 -.166 5.828 1875 ---- ---- ---- ---- 5.416 -.165 5.581 1900 ---- ---- ---- ---- 5.171 -.165 5.336 9 1925 ---- ---- ---- ---- 4.927 -.164 5.091 1950 ---- ---- 4.048A 4.048A 4.685 -.163 4.848 1975 ---- ---- 3.812A 3.812A 4.445 -.162 4.607 1 2000 ---- ---- 3.579A 3.579A 4.206 -.161 4.367 7 2025 ---- ---- 3.348A 3.348A 3.970 -.160 4.130 2050 ---- ---- 3.123A 3.123A 3.737 -.158 3.895 2 2075 ---- ---- 2.900A 2.900A 3.506 -.158 3.664 2100 ---- ---- 2.685A 2.685A 3.279 -.157 3 3.436 111 2110 ---- ---- 2.642A 2.642A 3.189 -.157 3.346 2115 ---- ---- 2.600A 2.600A 3.145 -.156 3.301 2120 ---- ---- 2.559A 2.559A 3.100 -.156 3.256 2125 ---- ---- 2.477A 2.477A 3.056 -.156 3.212 1 2130 ---- ---- 2.476A 2.476A 3.012 -.156 3.168 2135 ---- ---- 2.436A 2.436A 2.969 -.155 3.124 2140 ---- ---- 2.396A 2.396A 2.925 -.155 3.080 1 2145 ---- ---- 2.356A 2.356A 2.882 -.154 3.036 1 2150 ---- ---- 2.274A 2.274A 2.839 -.154 2.993 187 2155 ---- ---- 2.277A 2.277A 2.796 -.153 2.949 2160 ---- ---- 2.238A 2.238A 2.753 -.153 2.906 2165 ---- ---- 2.199A 2.199A 2.711 -.153 2.864 2170 ---- ---- 2.161A 2.161A 2.669 -.152 2.821 2175 ---- ---- 2.084A 2.084A 2.628 -.151 2.779 2180 ---- ---- 2.086A 2.086A 2.586 -.151 2.737 2185 ---- ---- 2.049A 2.049A 2.545 -.150 2.695 2190 ---- ---- 2.012A 2.012A 2.504 -.150 2.654 2195 ---- ---- 1.976A 1.976A 2.464 -.148 2.612 2200 ---- ---- 1.899A 1.899A 2.423 -.148 2.571 302 2205 ---- ---- 1.905A 1.905A 2.384 -.147 2.531 2210 ---- ---- 1.871A 1.871A 2.344 -.146 2.490 2215 ---- ---- 1.837A 1.837A 2.305 -.145 2.450 2220 ---- ---- 1.803A 1.803A 2.266 -.144 2.410 2225 ---- ---- 1.725A 1.725A 2.227 -.144 2.371 1 2230 ---- ---- 1.737A 1.737A 2.189 -.143 2.332 2235 ---- ---- 1.705A 1.705A 2.151 -.142 2.293 2240 ---- ---- 1.650A 1.650A 2.114 -.141 2.255 2 2245 ---- ---- 1.591A 1.591A 2.077 -.140 2.217 2250 1.604 1.604 1.558A 2.053B 2.040 -.139 10 2.179 145 2255 ---- ---- 1.528A 1.528A 2.004 -.137 2.141 2260 ---- ---- 1.498A 1.498A 1.967 -.137 2.104 2265 ---- ---- 1.467A 1.467A 1.932 -.136 2.068 1 2270 ---- ---- 1.437A 1.437A 1.897 -.135 2.032 1 2275 1.716 1.716 1.408A 1.684A 1.862 -.134 2 1.996 130 2280 1.565 1.839B 1.379A 1.838B 1.827 -.133 1 1.960 2285 ---- ---- 1.351A 1.351A 1.794 -.131 1.925 2290 ---- ---- 1.323A 1.323A 1.760 -.131 1.891 1 2295 ---- ---- 1.295A 1.295A 1.727 -.130 1.857 2 3 2300 ---- ---- 1.268A 1.268A 1.694 -.129 1.823 117 2305 ---- ---- 1.241A 1.241A 1.662 -.128 1.790 3 2310 ---- ---- 1.215A 1.215A 1.631 -.126 1.757 2315 ---- ---- 1.190A 1.190A 1.599 -.126 1.725 2320 1.540 1.540 1.165A 1.579B 1.569 -.124 3 1.693 2 2325 ---- ---- 1.140A 1.140A 1.538 -.124 1.662 6 2330 ---- ---- 1.114A 1.114A 1.509 -.122 1.631 2335 ---- ---- 1.090A 1.090A 1.479 -.121 1.600 1 2340 ---- ---- 1.066A 1.066A 1.450 -.120 1.570 2345 ---- ---- 1.043A 1.043A 1.421 -.119 1.540 3 2350 ---- ---- 1.019A 1.019A 1.393 -.117 1.510 108 2355 ---- ---- .997A .997A 1.365 -.116 1.481 2 2360 ---- ---- .975A .975A 1.338 -.114 1.452 2365 ---- ---- .953A .953A 1.311 -.113 1.424 2370 ---- ---- .932A .932A 1.284 -.112 1.396 6 2375 ---- ---- .912A .912A 1.258 -.110 1.368 148 2380 ---- ---- .892A .892A 1.232 -.108 1.340 3 2385 ---- ---- .871A .871A 1.207 -.106 1.313 2390 ---- ---- .852A .852A 1.182 -.105 1.287 2395 ---- ---- .831A .831A 1.157 -.103 1.260 5 2400 .910 1.084 .811A 1.140B 1.133 -.102 42 1.235 20 341 2405 ---- ---- .795A .795A 1.110 -.099 1.209 3 2410 ---- ---- .777A .777A 1.086 -.098 1.184 9 2415 ---- ---- .758A .758A 1.064 -.096 1.160 2420 ---- ---- .740A .740A 1.041 -.095 1.136 2425 ---- ---- .724A .724A 1.019 -.093 1.112 44 2430 ---- ---- .707A .707A .997 -.092 1.089 2435 ---- ---- .690A .690A .976 -.090 1.066 65 65 2440 ---- ---- .674A .674A .955 -.089 1.044 1 2445 ---- ---- .659A .659A .935 -.087 1.022 2450 .895 .895 .644A .644A .915 -.086 1 1.001 1 274 2455 ---- ---- .629A .629A .895 -.085 .980 2460 ---- ---- .617A .617A .876 -.083 .959 2465 ---- ---- .602A .602A .857 -.082 .939 2470 ---- ---- .590A .590A .839 -.081 .920 16 2475 .670 .820 .575A .729A .821 -.079 2 .900 218 2480 ---- ---- .562A .562A .803 -.079 .882 2485 ---- ---- .550A .550A .786 -.077 .863 2490 ---- ---- .537A .537A .769 -.076 .845 4 2495 ---- ---- .525A .525A .752 -.076 .828 2500 .596 .725 .513A .743B .736 -.074 54 .810 13 1534 2505 ---- ---- .502A .502A .720 -.073 .793 1 2510 ---- ---- .490A .490A .705 -.072 .777 2515 ---- ---- .479A .479A .689 -.072 .761 2520 ---- ---- .468A .468A .675 -.070 .745 2525 ---- ---- .458A .458A .660 -.069 .729 10 87 2530 ---- ---- .447A .447A .646 -.068 .714 2535 ---- ---- .437A .437A .632 -.067 .699 2540 ---- ---- .426A .426A .618 -.066 .684 6 2545 ---- ---- .418A .418A .605 -.065 1 .670 8 2550 .520 .520 .408A .597B .592 -.064 100 .656 3 218 2555 ---- ---- .400A .400A .579 -.063 .642 3 2560 ---- ---- .391A .391A .567 -.062 .629 2565 ---- ---- .382A .382A .555 -.061 .616 1 2570 ---- ---- .374A .374A .543 -.060 1 .603 11 2575 ---- ---- .366A .366A .532 -.058 .590 12 2580 ---- ---- .358A .358A .520 -.058 .578 10 10 2585 ---- ---- .350A .350A .509 -.057 .566 2590 ---- ---- .343A .343A .499 -.055 .554 5 2595 ---- ---- .336A .336A .488 -.054 .542 2600 ---- ---- .329A .329A .478 -.053 45 .531 15 720 2605 ---- ---- .322A .322A .468 -.052 .520 2 2610 ---- ---- .315A .315A .458 -.051 .509 1 2615 ---- ---- .308A .308A .449 -.049 .498 1 2620 ---- ---- .302A .302A .439 -.049 .488 2 2625 .341 .341 .296A .296A .430 -.048 6 .478 6 173 2630 ---- ---- .289A .289A .421 -.047 .468 2635 ---- ---- .283A .283A .413 -.046 .459 2640 ---- ---- .278A .278A .404 -.045 .449 2645 ---- ---- .272A .272A .396 -.044 .440 2650 ---- ---- .266A .266A .388 -.043 .431 132 2655 ---- ---- .262A .262A .380 -.042 .422 2660 ---- ---- .256A .256A .372 -.042 .414 2665 ---- ---- .251A .251A .365 -.041 .406 2675 ---- ---- .241A .241A .350 -.039 .389 88 2700 .307 .307 .219A .305A .317 -.036 8 .353 6 1694 2725 ---- ---- .199A .199A .288 -.032 .320 15 70 2750 ---- ---- .182A .182A .261 -.030 10 .291 586 2775 ---- ---- .167A .167A .238 -.027 .265 134 2800 ---- ---- .154A .154A .217 -.025 18 .242 123 873 2825 .190 .190 .143A .198B .199 -.023 1 .222 7 2850 ---- ---- .133A .133A .182 -.022 .204 613 2875 ---- ---- .123A .123A .168 -.020 .188 10 104 2900 ---- ---- .114A .114A .154 -.019 2 .173 2 290 2925 ---- ---- .106A .106A .142 -.018 .160 60 2950 ---- ---- .099A .099A .132 -.016 .148 74 2975 ---- ---- .093A .093A .122 -.015 1 .137 1 91 3000 .095 .095 .085 .111B .113 -.015 10 .128 106 3415 3025 ---- ---- .081A .081A .106 -.013 3 .119 1 35 3050 .078 .078 .076A .096B .098 -.013 9 .111 25 3075 ---- ---- .072A .072A .092 -.012 .104 16 3100 ---- ---- .068A .068A .086 -.011 1 .097 1 119 3125 ---- ---- .064A .064A .081 -.010 .091 4 3150 ---- ---- .060A .060A .076 -.010 .086 1 20 3175 ---- ---- .058A .058A .072 -.009 .081 2 6 3200 .067 .067 .054A .067 .067 -.009 3 .076 21 669 3225 ---- ---- .052A .052A .064 -.008 .072 25 3250 ---- ---- .049A .049A .060 -.008 .068 472 3275 ---- ---- .047A .047A .057 -.008 .065 3 3300 ---- ---- .044A .044A .054 -.007 2 .061 3 456 3325 ---- ---- .042A .042A .051 -.007 .058 38 3350 ---- ---- .040A .040A .049 -.007 .056 3 10 3375 ---- ---- .038A .038A .047 -.006 .053 33 3400 .042 .045 .037A .045 .044 -.007 6 .051 9 676 3425 ---- ---- .035A .035A .042 -.006 .048 5 3450 ---- ---- .033A .033A .041 -.005 .046 19 3475 ---- ---- .034A .034A .039 -.005 .044 1 3500 ---- ---- .032A .030A .037 -.005 .042 10 1570 3525 ---- ---- .031A .031A .036 -.005 .041 14 3550 ---- ---- .030A .030A .034 -.005 .039 24 3575 ---- ---- .029A .029A .033 -.005 .038 5 3600 ---- ---- .028A .028A .032 -.004 .036 159 3625 ---- ---- .027A .027A .030 -.005 .035 5 3650 ---- ---- .029A .029A .029 -.005 .034 10 4000 .018 .018 .018 .018 .019 -.003 21 .022 10 1967 4500 ---- ---- ---- ---- .012 -.002 .014 137 5000 .013 .013 .013 .013 .009 -.002 13 .011 415 6000 ---- ---- ---- ---- .006 -.001 .007 88 7000 ---- ---- ---- ---- .004 -.001 .005 60 8000 ---- ---- ---- ---- .003 -.001 .004 10 9000 ---- ---- ---- ---- .002 -.001 .003 10000 ---- ---- ---- ---- .002 -.001 .003 58 SO OCT23 Silver Option CALL 1350 ---- ---- ---- ---- 10.987 -.167 11.154 1375 ---- ---- ---- ---- 10.737 -.167 10.904 1400 ---- ---- ---- ---- 10.487 -.167 10.654 1425 ---- ---- ---- ---- 10.237 -.167 10.404 1450 ---- ---- ---- ---- 9.987 -.167 10.154 1475 ---- ---- ---- ---- 9.737 -.167 9.904 1500 ---- ---- ---- ---- 9.487 -.167 9.654 1525 ---- ---- ---- ---- 9.237 -.167 9.404 1550 ---- ---- ---- ---- 8.987 -.167 9.154 1575 ---- ---- ---- ---- 8.737 -.167 8.904 1600 ---- ---- ---- ---- 8.487 -.167 8.654 1625 ---- ---- ---- ---- 8.237 -.167 8.404 1650 ---- ---- ---- ---- 7.987 -.167 8.154 1675 ---- ---- ---- ---- 7.737 -.167 7.904 1700 ---- ---- ---- ---- 7.487 -.167 7.654 1725 ---- ---- ---- ---- 7.237 -.167 7.404 1750 ---- ---- ---- ---- 6.988 -.167 7.155 1775 ---- ---- ---- ---- 6.740 -.167 6.907 1800 ---- ---- ---- ---- 6.493 -.166 6.659 1825 ---- ---- ---- ---- 6.247 -.166 6.413 1850 ---- ---- ---- ---- 6.003 -.165 6.168 1875 ---- ---- ---- ---- 5.759 -.165 5.924 46 1900 ---- ---- 4.885A 4.885A 5.518 -.164 5.682 1925 ---- ---- 4.648A 4.648A 5.277 -.164 5.441 1950 ---- ---- 4.415A 4.415A 5.039 -.163 5.202 1975 ---- ---- 4.184A 4.184A 4.803 -.162 4.965 2000 ---- ---- 3.955A 3.955A 4.569 -.161 1 4.730 2 4 2025 ---- ---- 3.730A 3.730A 4.337 -.161 5 4.498 2050 ---- ---- 3.510A 3.510A 4.109 -.159 4.268 2075 ---- ---- 3.295A 3.295A 3.885 -.157 4.042 2100 ---- ---- 3.087A 3.087A 3.664 -.156 5 3.820 5 2125 ---- ---- 2.884A 2.884A 3.448 -.155 3.603 2150 ---- ---- 2.687A 2.687A 3.238 -.152 3.390 1 2175 ---- ---- 2.498A 2.498A 3.033 -.150 3.183 2200 ---- ---- 2.316A 2.316A 2.834 -.147 2.981 2225 ---- ---- 2.143A 2.143A 2.642 -.144 2.786 2250 ---- ---- 1.978A 1.978A 2.458 -.140 2.598 1 2275 ---- ---- 1.823A 1.823A 2.282 -.136 2.418 1 2300 ---- ---- 1.677A 1.677A 2.114 -.131 2.245 4 2325 ---- ---- 1.540A 1.540A 1.955 -.126 2.081 2 2350 ---- ---- 1.412A 1.412A 1.806 -.120 1.926 1 1 2375 ---- ---- 1.293A 1.293A 1.666 -.113 1.779 1 2400 ---- ---- 1.184A 1.184A 1.534 -.107 1.641 3 2425 ---- ---- 1.083A 1.083A 1.412 -.101 1.513 1 2450 ---- ---- .990A .990A 1.299 -.094 1.393 25 2475 ---- ---- .905A .905A 1.193 -.088 1.281 2500 ---- ---- .828A .828A 1.096 -.083 1.179 11 2525 ---- ---- .757A .757A 1.007 -.077 1.084 7 2550 ---- ---- .692A .692A .925 -.072 .997 20 2575 ---- ---- .634A .634A .849 -.068 .917 16 2600 .650 .650 .581A .581A .781 -.063 1 .844 81 2625 ---- ---- .534A .534A .718 -.060 .778 5 2650 ---- ---- .492A .492A .661 -.056 .717 325 2675 ---- ---- .453A .453A .610 -.052 .662 178 2700 ---- ---- .419A .419A .563 -.049 .612 61 2725 .458 .458 .387A .519B .520 -.046 1 .566 1 2750 ---- ---- .360A .360A .482 -.042 .524 1 2775 ---- ---- .335A .335A .447 -.039 .486 18 2800 .414 .414 .311A .409A .415 -.037 14 .452 34 2825 ---- ---- .291A .291A .386 -.034 .420 11 2850 ---- ---- .271A .271A .360 -.032 .392 23 2875 ---- ---- .255A .255A .336 -.029 .365 13 2900 ---- ---- .239A .239A .314 -.027 .341 8 2925 ---- ---- .224A .224A .294 -.025 .319 7 2950 .274 .274 .212A .273A .276 -.023 14 .299 2 28 2975 ---- ---- .199A .199A .259 -.022 .281 15 3000 ---- ---- .188A .188A .243 -.020 .263 147 3025 ---- ---- .177A .177A .229 -.019 .248 1 3050 ---- ---- .168A .168A .216 -.017 .233 3075 ---- ---- .158A .158A .203 -.017 .220 7 3100 ---- ---- .150A .150A .192 -.015 .207 60 3125 ---- ---- .142A .142A .181 -.014 .195 7 3150 ---- ---- .135A .135A .172 -.013 .185 6 3175 ---- ---- .128A .128A .163 -.012 .175 13 3200 ---- ---- .122A .122A .154 -.011 .165 2 78 3225 ---- ---- .116A .116A .146 -.011 1 .157 1 3250 ---- ---- .111A .111A .139 -.010 .149 3275 ---- ---- .106A .106A .132 -.009 .141 1 3300 ---- ---- .101A .101A .126 -.008 8 .134 5 3325 ---- ---- .097A .097A .120 -.008 .128 2 3350 ---- ---- .093A .093A .114 -.008 .122 4 3375 ---- ---- .089A .089A .109 -.007 .116 3 3400 ---- ---- .085A .085A .104 -.007 .111 12 3425 ---- ---- .082A .082A .099 -.007 .106 1 1 3450 ---- ---- .078A .078A .095 -.007 .102 3475 ---- ---- .075A .075A .091 -.006 .097 27 3500 ---- ---- .072A .072A .087 -.006 .093 118 3525 ---- ---- .069A .069A .084 -.006 .090 21 3550 ---- ---- .066A .066A .080 -.006 .086 21 3575 ---- ---- .064A .064A .077 -.006 .083 3600 ---- ---- .061A .061A .074 -.006 .080 81 3625 ---- ---- .059A .059A .072 -.005 .077 3650 ---- ---- .057A .057A .069 -.005 .074 15 3675 ---- ---- .055A .055A .067 -.005 1 .072 32 SO NOV23 Silver Option CALL 1350 ---- ---- ---- ---- 10.987 -.167 11.154 1375 ---- ---- ---- ---- 10.737 -.167 10.904 1400 ---- ---- ---- ---- 10.487 -.167 10.654 1425 ---- ---- ---- ---- 10.237 -.167 10.404 1450 ---- ---- ---- ---- 9.987 -.167 10.154 1475 ---- ---- ---- ---- 9.737 -.167 9.904 1500 ---- ---- ---- ---- 9.487 -.167 9.654 1525 ---- ---- ---- ---- 9.237 -.167 9.404 1550 ---- ---- ---- ---- 8.987 -.167 9.154 1575 ---- ---- ---- ---- 8.737 -.167 8.904 1600 ---- ---- ---- ---- 8.487 -.167 8.654 1625 ---- ---- ---- ---- 8.237 -.167 8.404 1650 ---- ---- ---- ---- 7.987 -.167 8.154 1675 ---- ---- ---- ---- 7.738 -.166 7.904 1700 ---- ---- ---- ---- 7.490 -.166 7.656 1725 ---- ---- ---- ---- 7.243 -.165 7.408 1750 ---- ---- ---- ---- 6.997 -.165 7.162 1775 ---- ---- ---- ---- 6.752 -.165 6.917 1800 ---- ---- ---- ---- 6.509 -.164 6.673 1825 ---- ---- ---- ---- 6.267 -.164 6.431 1850 ---- ---- 5.395A 5.395A 6.026 -.164 6.190 1875 ---- ---- 5.160A 5.160A 5.787 -.163 5.950 1900 ---- ---- 4.926A 4.926A 5.551 -.162 3 5.713 1925 ---- ---- 4.698A 4.698A 5.316 -.162 5.478 1950 ---- ---- 4.470A 4.470A 5.084 -.161 5.245 1975 ---- ---- 4.248A 4.248A 4.854 -.160 5.014 2000 ---- ---- 4.030A 4.030A 4.627 -.160 4.787 1 1 2025 ---- ---- 3.814A 3.814A 4.404 -.158 4.562 2050 ---- ---- 3.604A 3.604A 4.185 -.156 4.341 2075 ---- ---- 3.399A 3.399A 3.969 -.155 4.124 2100 ---- ---- 3.200A 3.200A 3.759 -.152 2 3.911 3 9 2125 ---- ---- 3.007A 3.007A 3.553 -.150 3.703 2150 3.295 3.295 2.821A 3.367B 3.353 -.148 1 3.501 2175 ---- ---- 2.642A 2.642A 3.158 -.145 3.303 2200 ---- ---- 2.470A 2.470A 2.970 -.142 3.112 2225 ---- ---- 2.307A 2.307A 2.789 -.139 2.928 2250 ---- ---- 2.147A 2.147A 2.614 -.137 2.751 2275 ---- ---- 2.001A 2.001A 2.448 -.132 2.580 1 2300 ---- ---- 1.862A 1.862A 2.289 -.128 2.417 32 35 2325 ---- ---- 1.731A 1.731A 2.138 -.124 2.262 2350 ---- ---- 1.608A 1.608A 1.996 -.118 2.114 3 2375 ---- ---- 1.493A 1.493A 1.861 -.113 1.974 2400 ---- ---- 1.386A 1.386A 1.735 -.107 1.842 2425 ---- ---- 1.286A 1.286A 1.617 -.101 1.718 2 2450 ---- ---- 1.193A 1.193A 1.507 -.094 1.601 32 34 2475 ---- ---- 1.109A 1.109A 1.403 -.089 1.492 2 2500 ---- ---- 1.029A 1.029A 1.307 -.083 1.390 1 2 2525 ---- ---- .955A .955A 1.217 -.079 1.296 2550 ---- ---- .888A .888A 1.134 -.074 1.208 2575 ---- ---- .825A .825A 1.057 -.070 1.127 3 2600 ---- ---- .768A .768A .985 -.067 1.052 2625 ---- ---- .716A .716A .919 -.063 .982 2650 ---- ---- .667A .667A .858 -.060 .918 2675 ---- ---- .623A .623A .802 -.057 .859 2700 ---- ---- .583A .583A .750 -.054 .804 1 2725 ---- ---- .546A .546A .702 -.051 .753 2750 ---- ---- .512A .512A .657 -.049 .706 11 2775 ---- ---- .481A .481A .617 -.046 .663 2800 ---- ---- .452A .452A .579 -.044 .623 404 2825 ---- ---- .427A .427A .544 -.041 .585 2850 ---- ---- .401A .401A .512 -.039 .551 2875 ---- ---- .379A .379A .483 -.036 .519 2900 ---- ---- .359A .359A .455 -.034 .489 6 20 2925 ---- ---- .339A .339A .430 -.032 .462 2950 ---- ---- .322A .322A .407 -.030 .437 3 2975 ---- ---- .305A .305A .385 -.028 .413 3000 ---- ---- .291A .291A .365 -.027 .392 3025 ---- ---- .276A .276A .346 -.026 .372 3050 ---- ---- .262A .262A .329 -.024 .353 3075 ---- ---- .251A .251A .312 -.023 .335 3100 ---- ---- .239A .239A .297 -.022 1 .319 3 15 3125 ---- ---- .229A .229A .283 -.021 2 .304 3150 ---- ---- .218A .218A .270 -.019 .289 1 1 3175 ---- ---- .208A .208A .257 -.019 .276 3200 ---- ---- .199A .199A .245 -.018 .263 1 3225 ---- ---- .191A .191A .234 -.017 .251 3250 ---- ---- .183A .183A .224 -.016 .240 3275 ---- ---- .175A .175A .214 -.015 .229 1 3300 ---- ---- .168A .168A .204 -.015 .219 13 3325 ---- ---- .161A .161A .196 -.014 .210 3350 ---- ---- .155A .155A .187 -.014 .201 3375 ---- ---- .149A .149A .179 -.014 .193 3400 ---- ---- .143A .143A .172 -.013 .185 1 3425 ---- ---- .138A .138A .165 -.012 .177 3450 ---- ---- .132A .132A .159 -.011 .170 3475 ---- ---- .128A .128A .152 -.011 .163 3500 ---- ---- .123A .123A .147 -.010 .157 3525 ---- ---- .119A .119A .141 -.010 .151 3550 ---- ---- .115A .115A .136 -.010 .146 3575 ---- ---- .111A .111A .131 -.009 .140 3600 ---- ---- .107A .107A .127 -.009 .136 1 3625 ---- ---- .103A .103A .122 -.009 .131 3650 ---- ---- .100A .100A .118 -.008 .126 18 3675 ---- ---- .096A .096A .114 -.008 .122 1 SO DEC23 Silver Option CALL 725 ---- ---- 17.400A 17.400A 17.237 -.167 17.404 750 ---- ---- ---- ---- 16.987 -.167 17.154 775 ---- ---- ---- ---- 16.737 -.167 16.904 800 ---- ---- ---- ---- 16.487 -.167 16.654 1 825 ---- ---- ---- ---- 16.237 -.167 16.404 850 ---- ---- ---- ---- 15.987 -.167 16.154 875 ---- ---- ---- ---- 15.737 -.167 15.904 900 ---- ---- ---- ---- 15.487 -.167 15.654 925 ---- ---- ---- ---- 15.237 -.167 15.404 950 ---- ---- ---- ---- 14.987 -.167 15.154 975 ---- ---- ---- ---- 14.737 -.167 14.904 1000 ---- ---- ---- ---- 14.487 -.167 14.654 1025 ---- ---- ---- ---- 14.237 -.167 14.404 1050 ---- ---- ---- ---- 13.987 -.167 14.154 1075 ---- ---- ---- ---- 13.737 -.167 13.904 1100 ---- ---- ---- ---- 13.487 -.167 13.654 1125 ---- ---- ---- ---- 13.237 -.167 13.404 1150 ---- ---- ---- ---- 12.987 -.167 13.154 1175 ---- ---- ---- ---- 12.737 -.167 12.904 1200 ---- ---- ---- ---- 12.487 -.167 12.654 1225 ---- ---- ---- ---- 12.237 -.167 12.404 1250 ---- ---- ---- ---- 11.987 -.167 12.154 1275 ---- ---- ---- ---- 11.737 -.167 11.904 1300 ---- ---- ---- ---- 11.487 -.167 11.654 1325 ---- ---- ---- ---- 11.237 -.167 11.404 1350 ---- ---- ---- ---- 10.987 -.167 11.154 1375 ---- ---- ---- ---- 10.737 -.167 10.904 1400 ---- ---- ---- ---- 10.487 -.167 10.654 1425 ---- ---- ---- ---- 10.237 -.167 10.404 1450 ---- ---- ---- ---- 9.987 -.167 10.154 1475 ---- ---- ---- ---- 9.737 -.167 9.904 1500 ---- ---- ---- ---- 9.487 -.167 9.654 4 1525 ---- ---- ---- ---- 9.237 -.167 9.404 1550 ---- ---- ---- ---- 8.987 -.167 9.154 1575 ---- ---- ---- ---- 8.737 -.167 8.904 1600 ---- ---- ---- ---- 8.487 -.167 8.654 1625 ---- ---- ---- ---- 8.238 -.166 8.404 1650 ---- ---- ---- ---- 7.989 -.167 8.156 1675 ---- ---- ---- ---- 7.742 -.167 7.909 1700 ---- ---- ---- ---- 7.497 -.165 7.662 15 1725 ---- ---- ---- ---- 7.252 -.166 7.418 1750 ---- ---- ---- ---- 7.009 -.165 7.174 28 1775 ---- ---- ---- ---- 6.768 -.164 6.932 19 1800 ---- ---- 5.899A 5.899A 6.528 -.164 6.692 12 1825 ---- ---- 5.663A 5.663A 6.290 -.163 6.453 1850 ---- ---- 5.432A 5.432A 6.054 -.162 6.216 6 1875 ---- ---- 5.201A 5.201A 5.820 -.161 5.981 2 1900 ---- ---- 4.977A 4.977A 5.588 -.161 5.749 3 1925 ---- ---- 4.752A 4.752A 5.359 -.160 5.519 2 1950 ---- ---- 4.534A 4.534A 5.133 -.159 5.292 4 1975 ---- ---- 4.318A 4.318A 4.910 -.157 5.067 2000 ---- ---- 4.104A 4.104A 4.690 -.156 4.846 17 2025 ---- ---- 3.899A 3.899A 4.474 -.155 4.629 2050 ---- ---- 3.697A 3.697A 4.263 -.153 4.416 2075 ---- ---- 3.501A 3.501A 4.055 -.152 4.207 2100 ---- ---- 3.311A 3.311A 3.853 -.149 4.002 6 2125 ---- ---- 3.127A 3.127A 3.656 -.147 3.803 100 2150 ---- ---- 2.950A 2.950A 3.465 -.145 3.610 2175 ---- ---- 2.780A 2.780A 3.279 -.143 3.422 60 2200 2.814 3.108 2.616A 3.075A 3.101 -.139 3 3.240 12 2225 ---- ---- 2.461A 2.461A 2.928 -.137 3.065 2250 ---- ---- 2.306A 2.306A 2.763 -.133 2.896 16 2275 ---- ---- 2.166A 2.166A 2.605 -.129 2.734 227 2300 ---- ---- 2.032A 2.032A 2.454 -.125 2.579 65 2325 ---- ---- 1.906A 1.906A 2.311 -.119 2.430 75 2350 ---- ---- 1.789A 1.789A 2.175 -.114 2.289 12 2375 ---- ---- 1.678A 1.678A 2.046 -.108 2.154 15 2400 ---- ---- 1.574A 1.574A 1.924 -.103 2.027 233 2425 ---- ---- 1.475A 1.475A 1.809 -.097 1.906 9 26 2450 ---- ---- 1.383A 1.383A 1.700 -.093 1.793 128 2475 ---- ---- 1.297A 1.297A 1.598 -.088 1.686 15 28 2500 1.470 1.470 1.218A 1.500B 1.502 -.084 5 1.586 17 391 2525 ---- ---- 1.142A 1.142A 1.413 -.079 1.492 9 2550 ---- ---- 1.072A 1.072A 1.329 -.075 1.404 131 2575 ---- ---- 1.007A 1.007A 1.250 -.071 1.321 140 2600 .980 .980 .946A .946A 1.176 -.069 4 1.245 430 2625 ---- ---- .890A .890A 1.108 -.065 1.173 326 2650 ---- ---- .838A .838A 1.044 -.062 1.106 238 2675 ---- ---- .789A .789A .984 -.060 1.044 1 2700 .920 .920 .744A .923B .929 -.057 3 .986 764 2725 ---- ---- .703A .703A .877 -.055 .932 2 2750 ---- ---- .665A .665A .829 -.052 .881 95 2775 ---- ---- .629A .629A .784 -.050 .834 7 2800 .642 .642 .596A .736B .742 -.048 2 .790 13 792 2825 ---- ---- .565A .565A .703 -.046 .749 277 2850 ---- ---- .538A .538A .666 -.045 .711 21 55 2875 ---- ---- .510A .510A .632 -.043 .675 210 2900 ---- ---- .485A .485A .601 -.040 .641 275 2925 ---- ---- .462A .462A .571 -.038 .609 282 2950 ---- ---- .441A .441A .544 -.036 .580 9 2975 ---- ---- .420A .420A .518 -.034 .552 5 3000 .487 .487 .402A .463A .494 -.032 3 .526 2 3654 3025 ---- ---- .384A .384A .471 -.030 .501 35 3050 ---- ---- .367A .367A .449 -.030 .479 26 3075 ---- ---- .352A .352A .429 -.028 .457 151 3100 ---- ---- .336A .336A .411 -.026 .437 299 3125 ---- ---- .323A .323A .393 -.025 .418 5 3150 ---- ---- .310A .310A .376 -.024 .400 11 3175 ---- ---- .297A .297A .360 -.023 .383 2 3200 .282 .282 .282 .339B .345 -.023 1 .368 463 3225 ---- ---- .274A .274A .331 -.022 .353 3250 ---- ---- .264A .264A .318 -.021 .339 141 3275 ---- ---- .254A .254A .306 -.019 .325 3300 ---- ---- .244A .244A .294 -.019 .313 77 3325 ---- ---- .235A .235A .283 -.018 .301 1 3350 ---- ---- .227A .227A .272 -.017 .289 80 3375 ---- ---- .219A .219A .262 -.017 .279 3400 ---- ---- .211A .211A .252 -.016 .268 2 10 3425 ---- ---- .204A .204A .243 -.016 .259 3450 ---- ---- .197A .197A .234 -.015 .249 10 3475 ---- ---- .190A .190A .226 -.015 .241 1 3500 .194 .211B .184A .184A .218 -.014 2 .232 2666 3525 ---- ---- .177A .177A .211 -.013 .224 3550 ---- ---- .172A .172A .203 -.013 .216 1 3 3575 ---- ---- .166A .166A .197 -.012 .209 3600 ---- ---- .161A .161A .190 -.012 .202 144 3625 ---- ---- .156A .156A .184 -.011 .195 5 3650 ---- ---- .151A .151A .178 -.011 .189 2 3675 ---- ---- .147A .147A .172 -.011 .183 3700 ---- ---- .142A .142A .166 -.011 .177 77 3725 ---- ---- .138A .138A .161 -.010 .171 5 3750 ---- ---- .134A .134A .156 -.010 .166 4 3775 ---- ---- .130A .130A .151 -.010 .161 2 3800 ---- ---- .127A .127A .147 -.009 .156 2 3825 ---- ---- .123A .123A .142 -.009 .151 2 3850 ---- ---- .120A .120A .138 -.009 .147 3 3875 ---- ---- .116A .116A .134 -.008 .142 3900 ---- ---- .113A .113A .130 -.008 .138 1 3925 ---- ---- .110A .110A .126 -.008 .134 1 3950 ---- ---- .107A .107A .123 -.007 .130 11 3975 ---- ---- .104A .104A .119 -.008 .127 4000 ---- ---- .102A .102A .116 -.007 .123 5 1980 4025 ---- ---- .100A .100A .113 -.007 .120 4050 ---- ---- .098A .098A .110 -.007 .117 4075 ---- ---- .095A .095A .107 -.006 .113 4500 ---- ---- .062A .062A .072 -.004 .076 3 143 5000 ---- ---- .041A .041A .050 -.002 .052 1889 6000 ---- ---- ---- ---- .030 .000 .030 351 7000 ---- ---- ---- ---- .021 .000 .021 22 7500 ---- ---- ---- ---- .018 -.001 .019 55 8000 ---- ---- ---- ---- .016 .000 .016 9000 ---- ---- ---- ---- .014 .000 .014 5 10000 ---- ---- ---- ---- .012 .000 .012 102 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.819 -.168 13.987 1125 ---- ---- ---- ---- 13.569 -.168 13.737 1150 ---- ---- ---- ---- 13.319 -.168 13.487 1175 ---- ---- ---- ---- 13.069 -.168 13.237 1200 ---- ---- ---- ---- 12.819 -.168 12.987 1225 ---- ---- ---- ---- 12.569 -.168 12.737 1250 ---- ---- ---- ---- 12.319 -.168 12.487 1275 ---- ---- ---- ---- 12.069 -.168 12.237 1300 ---- ---- ---- ---- 11.819 -.168 11.987 1325 ---- ---- ---- ---- 11.569 -.168 11.737 1350 ---- ---- ---- ---- 11.319 -.168 11.487 1375 ---- ---- ---- ---- 11.069 -.168 11.237 1400 ---- ---- ---- ---- 10.819 -.168 10.987 1425 ---- ---- ---- ---- 10.569 -.168 10.737 1450 ---- ---- ---- ---- 10.319 -.168 10.487 1475 ---- ---- ---- ---- 10.069 -.168 10.237 1500 ---- ---- ---- ---- 9.819 -.168 9.987 1525 ---- ---- ---- ---- 9.569 -.168 9.737 1550 ---- ---- ---- ---- 9.320 -.167 9.487 1575 ---- ---- ---- ---- 9.072 -.167 9.239 1600 ---- ---- ---- ---- 8.825 -.168 8.993 1625 ---- ---- ---- ---- 8.580 -.168 8.748 1650 ---- ---- ---- ---- 8.337 -.167 8.504 2 1675 ---- ---- ---- ---- 8.096 -.167 8.263 3 1700 ---- ---- 7.236A 7.236A 7.857 -.166 8.023 1725 7.167 7.534B 7.002A 7.533B 7.619 -.166 1 7.785 10 1750 ---- ---- 6.768A 6.768A 7.384 -.166 7.550 7 1775 ---- ---- 6.541A 6.541A 7.151 -.165 7.316 1800 ---- ---- 6.316A 6.316A 6.921 -.164 7.085 1825 ---- ---- 6.093A 6.093A 6.693 -.164 6.857 1850 ---- ---- 5.873A 5.873A 6.468 -.163 6.631 1875 ---- ---- 5.655A 5.655A 6.246 -.162 6.408 1900 ---- ---- 5.443A 5.443A 6.026 -.161 6.187 1925 ---- ---- 5.232A 5.232A 5.811 -.159 5.970 1950 ---- ---- 5.027A 5.027A 5.598 -.159 5.757 1975 ---- ---- 4.826A 4.826A 5.390 -.156 5.546 2000 ---- ---- 4.629A 4.629A 5.185 -.155 5.340 2025 ---- ---- 4.437A 4.437A 4.985 -.152 5.137 2050 ---- ---- 4.250A 4.250A 4.788 -.151 4.939 2075 ---- ---- 4.068A 4.068A 4.596 -.149 4.745 2100 ---- ---- 3.891A 3.891A 4.409 -.146 4.555 2125 ---- ---- 3.720A 3.720A 4.226 -.144 4.370 2150 ---- ---- 3.553A 3.553A 4.049 -.141 4.190 2175 ---- ---- 3.393A 3.393A 3.876 -.139 4.015 2200 ---- ---- 3.239A 3.239A 3.709 -.136 3.845 2225 ---- ---- 3.090A 3.090A 3.547 -.133 3.680 2250 ---- ---- 2.947A 2.947A 3.390 -.131 3.521 2275 ---- ---- 2.810A 2.810A 3.239 -.128 3.367 2300 ---- ---- 2.680A 2.680A 3.095 -.124 3.219 26 2325 ---- ---- 2.553A 2.553A 2.955 -.121 3.076 1 2350 ---- ---- 2.434A 2.434A 2.822 -.117 2.939 2375 ---- ---- 2.320A 2.320A 2.694 -.113 2.807 2400 ---- ---- 2.212A 2.212A 2.572 -.109 2.681 91 2425 ---- ---- 2.109A 2.109A 2.456 -.105 2.561 1 2450 ---- ---- 2.011A 2.011A 2.345 -.101 2.446 1 2475 ---- ---- 1.918A 1.918A 2.239 -.097 2.336 2500 ---- ---- 1.830A 1.830A 2.138 -.094 1 2.232 28 2525 ---- ---- 1.747A 1.747A 2.042 -.091 2.133 28 2550 ---- ---- 1.669A 1.669A 1.952 -.087 2.039 2575 ---- ---- 1.594A 1.594A 1.865 -.085 1.950 2600 ---- ---- 1.524A 1.524A 1.784 -.081 1 1.865 226 2625 ---- ---- 1.458A 1.458A 1.706 -.079 1.785 2650 ---- ---- 1.395A 1.395A 1.633 -.076 1.709 120 2675 ---- ---- 1.336A 1.336A 1.563 -.074 1.637 2700 ---- ---- 1.280A 1.280A 1.497 -.072 1.569 8 2725 ---- ---- 1.227A 1.227A 1.435 -.069 1.504 2 2750 ---- ---- 1.177A 1.177A 1.376 -.067 1.443 1 2775 ---- ---- 1.129A 1.129A 1.320 -.065 1.385 1 2800 ---- ---- 1.084A 1.084A 1.267 -.063 1.330 102 2825 ---- ---- 1.041A 1.041A 1.216 -.062 1.278 2850 ---- ---- .997A .997A 1.169 -.059 1.228 2875 ---- ---- .958A .958A 1.124 -.057 1.181 2900 ---- ---- .922A .922A 1.081 -.055 1.136 227 2925 ---- ---- .887A .887A 1.040 -.054 1.094 2950 ---- ---- .854A .854A 1.001 -.052 1.053 2975 ---- ---- .823A .823A .964 -.051 1.015 10 3000 ---- ---- .793A .793A .929 -.049 .978 53 3025 ---- ---- .765A .765A .896 -.047 .943 3050 ---- ---- .738A .738A .864 -.046 .910 3075 ---- ---- .712A .712A .833 -.045 .878 3100 ---- ---- .688A .688A .804 -.043 .847 1 3125 ---- ---- .664A .664A .777 -.041 .818 3150 ---- ---- .642A .642A .750 -.040 .790 3175 ---- ---- .621A .621A .725 -.039 .764 3200 .656 .656 .601A .692B .701 -.038 1 .739 1 3225 ---- ---- .582A .582A .678 -.036 .714 3250 ---- ---- .563A .563A .655 -.036 .691 3275 ---- ---- .545A .545A .634 -.035 .669 3300 ---- ---- .529A .529A .614 -.034 .648 91 3325 ---- ---- .512A .512A .595 -.033 .628 3350 ---- ---- .497A .497A .576 -.032 .608 8 3375 ---- ---- .482A .482A .558 -.032 .590 9 3400 ---- ---- .468A .468A .541 -.031 .572 159 3425 ---- ---- .454A .454A .525 -.030 .555 3450 ---- ---- .441A .441A .509 -.030 .539 3475 ---- ---- .429A .429A .494 -.029 .523 10 3500 ---- ---- .417A .417A .480 -.028 19 .508 1770 3525 ---- ---- .405A .405A .466 -.028 .494 3550 ---- ---- .394A .394A .453 -.027 .480 3575 ---- ---- .384A .384A .440 -.027 .467 3600 .380 .380 .373A .420B .428 -.026 1 .454 1 3625 ---- ---- .363A .363A .417 -.025 .442 10 3650 ---- ---- .354A .354A .405 -.025 .430 10 3675 ---- ---- .345A .345A .395 -.023 .418 3700 ---- ---- .336A .336A .384 -.023 .407 14 4000 ---- ---- .252A .252A .287 -.015 19 .302 1 1705 5000 ---- ---- .121A .121A .141 -.001 .142 1 53 7000 ---- ---- .052A .052A .068 +.012 .056 10000 ---- ---- ---- ---- .047 +.021 .026 1 SO MAY24 Silver Option CALL 1400 ---- ---- ---- ---- 11.038 -.168 11.206 1425 ---- ---- ---- ---- 10.788 -.168 10.956 1450 ---- ---- ---- ---- 10.538 -.168 10.706 1475 ---- ---- ---- ---- 10.288 -.168 10.456 1500 ---- ---- ---- ---- 10.038 -.168 10.206 1525 ---- ---- ---- ---- 9.790 -.167 9.957 1550 ---- ---- ---- ---- 9.544 -.166 9.710 1575 ---- ---- ---- ---- 9.300 -.165 9.465 1600 ---- ---- ---- ---- 9.059 -.164 9.223 1625 ---- ---- ---- ---- 8.820 -.162 8.982 1650 ---- ---- ---- ---- 8.582 -.162 8.744 1675 ---- ---- ---- ---- 8.347 -.161 8.508 1700 ---- ---- ---- ---- 8.114 -.160 8.274 1725 ---- ---- ---- ---- 7.884 -.158 8.042 1750 ---- ---- ---- ---- 7.655 -.158 7.813 1775 ---- ---- ---- ---- 7.430 -.155 7.585 1800 ---- ---- ---- ---- 7.206 -.155 7.361 1825 ---- ---- ---- ---- 6.986 -.153 7.139 1850 ---- ---- ---- ---- 6.768 -.151 6.919 1875 ---- ---- ---- ---- 6.553 -.150 6.703 1900 ---- ---- ---- ---- 6.341 -.149 6.490 1925 ---- ---- ---- ---- 6.133 -.147 6.280 1950 ---- ---- ---- ---- 5.928 -.146 6.074 1975 ---- ---- ---- ---- 5.728 -.143 5.871 2000 ---- ---- ---- ---- 5.531 -.142 5.673 2025 ---- ---- ---- ---- 5.338 -.140 5.478 2050 ---- ---- ---- ---- 5.150 -.138 5.288 2075 ---- ---- ---- ---- 4.966 -.136 5.102 2100 ---- ---- ---- ---- 4.786 -.134 4.920 2125 ---- ---- ---- ---- 4.612 -.131 4.743 2150 ---- ---- ---- ---- 4.442 -.129 4.571 2175 ---- ---- ---- ---- 4.277 -.127 4.404 2200 ---- ---- ---- ---- 4.118 -.124 4.242 2225 ---- ---- ---- ---- 3.963 -.122 4.085 2250 ---- ---- ---- ---- 3.814 -.120 3.934 2275 ---- ---- ---- ---- 3.669 -.118 3.787 2300 ---- ---- ---- ---- 3.530 -.115 3.645 2325 ---- ---- ---- ---- 3.396 -.113 3.509 2350 ---- ---- ---- ---- 3.267 -.110 3.377 2375 ---- ---- ---- ---- 3.143 -.108 3.251 2400 ---- ---- ---- ---- 3.024 -.105 3.129 2425 ---- ---- ---- ---- 2.909 -.103 3.012 2450 ---- ---- ---- ---- 2.800 -.100 2.900 2475 ---- ---- ---- ---- 2.694 -.098 2.792 2500 ---- ---- ---- ---- 2.593 -.096 2.689 2525 ---- ---- ---- ---- 2.497 -.093 2.590 2550 ---- ---- ---- ---- 2.404 -.091 2.495 2575 ---- ---- ---- ---- 2.315 -.089 2.404 2600 ---- ---- ---- ---- 2.231 -.086 2.317 2625 ---- ---- ---- ---- 2.149 -.085 2.234 2650 ---- ---- ---- ---- 2.072 -.082 2.154 2675 ---- ---- ---- ---- 1.998 -.080 2.078 2700 ---- ---- ---- ---- 1.927 -.078 2.005 2725 ---- ---- ---- ---- 1.859 -.076 1.935 2750 ---- ---- ---- ---- 1.794 -.074 1.868 2775 ---- ---- ---- ---- 1.733 -.072 1.805 2800 ---- ---- ---- ---- 1.673 -.071 1.744 2825 ---- ---- ---- ---- 1.617 -.068 1.685 2850 ---- ---- ---- ---- 1.562 -.067 1.629 2875 ---- ---- ---- ---- 1.510 -.065 1.575 2900 ---- ---- ---- ---- 1.460 -.064 1.524 2925 ---- ---- ---- ---- 1.412 -.062 1.474 2950 ---- ---- ---- ---- 1.366 -.060 1.426 2975 ---- ---- ---- ---- 1.322 -.058 1.380 3000 ---- ---- ---- ---- 1.278 -.057 1.335 165 3025 ---- ---- ---- ---- 1.237 -.055 1.292 3050 ---- ---- ---- ---- 1.197 -.054 1.251 3075 ---- ---- ---- ---- 1.158 -.052 1.210 3100 ---- ---- ---- ---- 1.121 -.051 1.172 3125 ---- ---- ---- ---- 1.085 -.050 1.135 3150 ---- ---- ---- ---- 1.051 -.049 1.100 3175 ---- ---- ---- ---- 1.019 -.047 1.066 3200 ---- ---- ---- ---- .988 -.047 1.035 3225 ---- ---- ---- ---- .960 -.045 1.005 3250 ---- ---- ---- ---- .933 -.044 .977 3275 ---- ---- ---- ---- .907 -.043 .950 3300 ---- ---- .870A .870A .884 -.042 .926 55 3325 ---- ---- ---- ---- .863 -.041 .904 3350 ---- ---- ---- ---- .843 -.040 .883 3375 ---- ---- ---- ---- .824 -.040 .864 3400 ---- ---- ---- ---- .807 -.039 .846 3425 ---- ---- ---- ---- .792 -.037 .829 3450 ---- ---- ---- ---- .777 -.037 .814 3475 ---- ---- ---- ---- .763 -.037 .800 3500 ---- ---- ---- ---- .751 -.036 .787 3525 ---- ---- ---- ---- .739 -.035 .774 3550 ---- ---- ---- ---- .728 -.034 .762 3575 ---- ---- ---- ---- .717 -.034 .751 3600 ---- ---- ---- ---- .707 -.033 .740 3625 ---- ---- ---- ---- .697 -.033 .730 3650 ---- ---- ---- ---- .688 -.032 .720 3675 ---- ---- ---- ---- .679 -.032 .711 3700 ---- ---- ---- ---- .670 -.032 .702 3725 ---- ---- ---- ---- .662 -.032 .694 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 18.014 -.168 18.182 750 ---- ---- ---- ---- 17.764 -.168 17.932 775 ---- ---- ---- ---- 17.514 -.168 17.682 800 ---- ---- ---- ---- 17.264 -.168 17.432 825 ---- ---- ---- ---- 17.014 -.168 17.182 850 ---- ---- ---- ---- 16.764 -.168 16.932 875 ---- ---- ---- ---- 16.514 -.168 16.682 900 ---- ---- ---- ---- 16.264 -.168 16.432 925 ---- ---- ---- ---- 16.014 -.168 16.182 950 ---- ---- ---- ---- 15.764 -.168 15.932 975 ---- ---- ---- ---- 15.514 -.168 15.682 1000 ---- ---- ---- ---- 15.264 -.168 15.432 1025 ---- ---- ---- ---- 15.014 -.168 15.182 1050 ---- ---- ---- ---- 14.764 -.168 14.932 1075 ---- ---- ---- ---- 14.514 -.168 14.682 1100 ---- ---- ---- ---- 14.264 -.168 14.432 1125 ---- ---- ---- ---- 14.014 -.168 14.182 1150 ---- ---- ---- ---- 13.764 -.168 13.932 1175 ---- ---- ---- ---- 13.514 -.168 13.682 1200 ---- ---- ---- ---- 13.264 -.168 13.432 1225 ---- ---- ---- ---- 13.014 -.168 13.182 1250 ---- ---- ---- ---- 12.764 -.168 12.932 1275 ---- ---- ---- ---- 12.514 -.168 12.682 1300 ---- ---- ---- ---- 12.264 -.168 12.432 1325 ---- ---- ---- ---- 12.014 -.168 12.182 1350 ---- ---- ---- ---- 11.764 -.168 11.932 1375 ---- ---- ---- ---- 11.514 -.168 11.682 1400 ---- ---- ---- ---- 11.264 -.168 11.432 1425 ---- ---- ---- ---- 11.014 -.168 11.182 1450 ---- ---- ---- ---- 10.764 -.168 10.932 1475 ---- ---- ---- ---- 10.516 -.167 10.683 1500 ---- ---- ---- ---- 10.270 -.166 10.436 1525 ---- ---- ---- ---- 10.026 -.165 10.191 1550 ---- ---- ---- ---- 9.784 -.164 9.948 1575 ---- ---- ---- ---- 9.544 -.163 9.707 1600 ---- ---- ---- ---- 9.305 -.162 9.467 1625 ---- ---- ---- ---- 9.069 -.161 9.230 1650 ---- ---- ---- ---- 8.836 -.160 8.996 1675 ---- ---- ---- ---- 8.605 -.158 8.763 1700 ---- ---- ---- ---- 8.376 -.158 8.534 1725 ---- ---- ---- ---- 8.150 -.156 8.306 1750 ---- ---- ---- ---- 7.926 -.156 8.082 1775 ---- ---- ---- ---- 7.706 -.154 7.860 1800 ---- ---- ---- ---- 7.488 -.153 7.641 1825 ---- ---- ---- ---- 7.274 -.151 7.425 1850 ---- ---- ---- ---- 7.063 -.149 7.212 1875 ---- ---- ---- ---- 6.855 -.148 7.003 1900 ---- ---- ---- ---- 6.651 -.146 6.797 1925 ---- ---- ---- ---- 6.450 -.145 6.595 1950 ---- ---- ---- ---- 6.253 -.143 6.396 1975 ---- ---- ---- ---- 6.060 -.141 6.201 2000 ---- ---- ---- ---- 5.871 -.139 6.010 2025 ---- ---- ---- ---- 5.685 -.138 5.823 2050 ---- ---- ---- ---- 5.504 -.137 5.641 2075 ---- ---- ---- ---- 5.328 -.134 5.462 2100 ---- ---- ---- ---- 5.155 -.133 5.288 2125 ---- ---- ---- ---- 4.987 -.131 5.118 2150 ---- ---- ---- ---- 4.824 -.128 4.952 2175 ---- ---- ---- ---- 4.665 -.126 4.791 2200 ---- ---- ---- ---- 4.510 -.124 4.634 2225 ---- ---- ---- ---- 4.359 -.122 4.481 2250 ---- ---- ---- ---- 4.214 -.119 4.333 2275 ---- ---- ---- ---- 4.072 -.118 4.190 2300 ---- ---- ---- ---- 3.935 -.115 4.050 2325 ---- ---- ---- ---- 3.802 -.113 3.915 2350 ---- ---- ---- ---- 3.674 -.111 3.785 2375 ---- ---- ---- ---- 3.550 -.109 3.659 2400 ---- ---- ---- ---- 3.430 -.107 3.537 83 2425 ---- ---- ---- ---- 3.314 -.105 3.419 2450 ---- ---- ---- ---- 3.203 -.102 3.305 2475 ---- ---- ---- ---- 3.095 -.100 3.195 2500 ---- ---- ---- ---- 2.992 -.098 3.090 2525 ---- ---- ---- ---- 2.892 -.096 2.988 2550 ---- ---- ---- ---- 2.796 -.094 2.890 2575 ---- ---- ---- ---- 2.704 -.092 2.796 2600 ---- ---- ---- ---- 2.616 -.089 2.705 2625 ---- ---- ---- ---- 2.531 -.087 2.618 12 2650 ---- ---- ---- ---- 2.449 -.085 2.534 1 2675 ---- ---- ---- ---- 2.370 -.084 2.454 2700 ---- ---- ---- ---- 2.295 -.082 2.377 5 2725 ---- ---- ---- ---- 2.223 -.079 2.302 2750 ---- ---- ---- ---- 2.153 -.078 2.231 2775 ---- ---- ---- ---- 2.086 -.077 2.163 2800 ---- ---- ---- ---- 2.022 -.075 2.097 93 2825 ---- ---- ---- ---- 1.961 -.073 2.034 2850 ---- ---- ---- ---- 1.902 -.071 1.973 2875 ---- ---- ---- ---- 1.845 -.070 1.915 2900 ---- ---- ---- ---- 1.791 -.068 1.859 2925 ---- ---- ---- ---- 1.739 -.066 1.805 2950 ---- ---- ---- ---- 1.689 -.065 1.754 2975 ---- ---- ---- ---- 1.640 -.064 1.704 3000 ---- ---- ---- ---- 1.594 -.062 1.656 1855 3025 ---- ---- ---- ---- 1.549 -.061 1.610 3050 ---- ---- ---- ---- 1.507 -.059 1.566 3075 ---- ---- ---- ---- 1.465 -.058 1.523 3100 ---- ---- ---- ---- 1.425 -.057 1.482 11 3125 ---- ---- ---- ---- 1.387 -.056 1.443 3150 ---- ---- ---- ---- 1.350 -.055 1.405 3175 ---- ---- ---- ---- 1.315 -.053 1.368 3200 ---- ---- ---- ---- 1.280 -.052 1.332 3225 ---- ---- ---- ---- 1.247 -.051 1.298 3250 ---- ---- ---- ---- 1.216 -.050 1.266 3275 ---- ---- ---- ---- 1.185 -.049 1.234 3300 ---- ---- ---- ---- 1.155 -.048 1.203 3325 ---- ---- ---- ---- 1.127 -.047 1.174 3350 ---- ---- ---- ---- 1.099 -.046 1.145 3375 ---- ---- ---- ---- 1.073 -.045 1.118 3400 ---- ---- ---- ---- 1.047 -.044 1.091 3425 ---- ---- ---- ---- 1.023 -.043 1.066 3450 ---- ---- ---- ---- .999 -.042 1.041 3475 ---- ---- ---- ---- .976 -.041 1.017 3500 ---- ---- ---- ---- .954 -.040 .994 1957 3525 ---- ---- ---- ---- .932 -.040 .972 3550 ---- ---- ---- ---- .912 -.039 .951 3575 ---- ---- ---- ---- .892 -.038 .930 3600 ---- ---- ---- ---- .872 -.038 .910 3625 ---- ---- ---- ---- .854 -.037 .891 3650 ---- ---- ---- ---- .836 -.036 .872 3675 ---- ---- ---- ---- .819 -.035 .854 3700 ---- ---- ---- ---- .802 -.035 .837 3725 ---- ---- ---- ---- .786 -.034 .820 3750 ---- ---- ---- ---- .770 -.034 .804 3775 ---- ---- ---- ---- .755 -.033 .788 3800 ---- ---- ---- ---- .741 -.032 .773 3825 ---- ---- ---- ---- .727 -.031 .758 3850 ---- ---- ---- ---- .713 -.031 .744 3875 ---- ---- ---- ---- .700 -.031 .731 3900 ---- ---- ---- ---- .687 -.030 .717 3925 ---- ---- ---- ---- .675 -.030 .705 3950 ---- ---- ---- ---- .663 -.029 .692 3975 ---- ---- ---- ---- .651 -.029 .680 4000 ---- ---- ---- ---- .640 -.029 .669 4025 ---- ---- ---- ---- .629 -.028 .657 4050 ---- ---- ---- ---- .619 -.028 .647 4075 ---- ---- ---- ---- .609 -.027 .636 4100 ---- ---- ---- ---- .599 -.027 .626 4700 ---- ---- ---- ---- .432 -.019 .451 4900 ---- ---- ---- ---- .395 -.018 .413 5000 ---- ---- ---- ---- .379 -.017 .396 200 7000 ---- ---- ---- ---- .211 -.010 .221 100 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 18.487 -.160 18.647 750 ---- ---- ---- ---- 18.237 -.160 18.397 775 ---- ---- ---- ---- 17.987 -.160 18.147 800 ---- ---- ---- ---- 17.737 -.160 17.897 825 ---- ---- ---- ---- 17.487 -.160 17.647 850 ---- ---- ---- ---- 17.237 -.160 17.397 875 ---- ---- ---- ---- 16.987 -.160 17.147 900 ---- ---- ---- ---- 16.737 -.160 16.897 925 ---- ---- ---- ---- 16.487 -.160 16.647 950 ---- ---- ---- ---- 16.237 -.160 16.397 975 ---- ---- ---- ---- 15.987 -.160 16.147 1000 ---- ---- ---- ---- 15.737 -.160 15.897 1025 ---- ---- ---- ---- 15.487 -.160 15.647 1050 ---- ---- ---- ---- 15.237 -.160 15.397 1075 ---- ---- ---- ---- 14.987 -.160 15.147 1100 ---- ---- ---- ---- 14.737 -.160 14.897 1125 ---- ---- ---- ---- 14.487 -.160 14.647 1150 ---- ---- ---- ---- 14.237 -.160 14.397 1175 ---- ---- ---- ---- 13.987 -.160 14.147 1200 ---- ---- ---- ---- 13.737 -.160 13.897 1225 ---- ---- ---- ---- 13.487 -.160 13.647 1250 ---- ---- ---- ---- 13.237 -.160 13.397 1275 ---- ---- ---- ---- 12.987 -.160 13.147 1300 ---- ---- ---- ---- 12.737 -.160 12.897 1325 ---- ---- ---- ---- 12.489 -.159 12.648 1350 ---- ---- ---- ---- 12.243 -.158 12.401 1375 ---- ---- ---- ---- 11.998 -.158 12.156 1400 ---- ---- ---- ---- 11.755 -.157 11.912 1425 ---- ---- ---- ---- 11.514 -.156 11.670 1450 ---- ---- ---- ---- 11.274 -.155 11.429 1475 ---- ---- ---- ---- 11.035 -.155 11.190 1500 ---- ---- ---- ---- 10.799 -.153 10.952 1525 ---- ---- ---- ---- 10.563 -.153 10.716 1550 ---- ---- ---- ---- 10.329 -.152 10.481 1575 ---- ---- ---- ---- 10.097 -.151 10.248 1600 ---- ---- ---- ---- 9.867 -.150 10.017 1625 ---- ---- ---- ---- 9.639 -.149 9.788 1650 ---- ---- ---- ---- 9.412 -.148 9.560 1675 ---- ---- ---- ---- 9.188 -.147 9.335 1700 ---- ---- ---- ---- 8.966 -.146 9.112 1725 ---- ---- ---- ---- 8.746 -.145 8.891 1750 ---- ---- ---- ---- 8.529 -.144 8.673 1775 ---- ---- ---- ---- 8.314 -.143 8.457 1800 ---- ---- ---- ---- 8.103 -.141 8.244 1825 ---- ---- ---- ---- 7.894 -.140 8.034 1850 ---- ---- ---- ---- 7.688 -.139 7.827 1875 ---- ---- ---- ---- 7.485 -.138 7.623 1900 ---- ---- ---- ---- 7.285 -.137 7.422 1925 ---- ---- ---- ---- 7.089 -.135 7.224 1950 ---- ---- ---- ---- 6.895 -.134 7.029 1975 ---- ---- ---- ---- 6.706 -.132 6.838 2000 ---- ---- ---- ---- 6.519 -.131 6.650 2025 ---- ---- ---- ---- 6.336 -.130 6.466 2050 ---- ---- ---- ---- 6.157 -.128 6.285 2075 ---- ---- ---- ---- 5.982 -.126 6.108 2100 ---- ---- ---- ---- 5.811 -.124 5.935 2125 ---- ---- ---- ---- 5.643 -.123 5.766 2150 ---- ---- ---- ---- 5.480 -.121 5.601 2175 ---- ---- ---- ---- 5.321 -.119 5.440 2200 ---- ---- ---- ---- 5.166 -.118 5.284 2225 ---- ---- ---- ---- 5.016 -.116 5.132 2250 ---- ---- ---- ---- 4.870 -.114 4.984 2275 ---- ---- ---- ---- 4.729 -.113 4.842 2300 ---- ---- ---- ---- 4.593 -.110 4.703 2325 ---- ---- ---- ---- 4.461 -.109 4.570 2350 ---- ---- ---- ---- 4.334 -.107 4.441 2375 ---- ---- ---- ---- 4.211 -.105 4.316 2400 ---- ---- ---- ---- 4.093 -.103 4.196 2425 ---- ---- ---- ---- 3.979 -.101 4.080 2450 ---- ---- ---- ---- 3.869 -.100 3.969 2475 ---- ---- ---- ---- 3.764 -.098 3.862 2500 ---- ---- ---- ---- 3.663 -.097 3.760 2525 ---- ---- ---- ---- 3.567 -.094 3.661 2550 ---- ---- ---- ---- 3.474 -.093 3.567 2575 ---- ---- ---- ---- 3.385 -.091 3.476 2600 ---- ---- ---- ---- 3.300 -.090 3.390 2625 ---- ---- ---- ---- 3.218 -.088 3.306 2650 ---- ---- ---- ---- 3.140 -.087 3.227 2675 ---- ---- ---- ---- 3.065 -.085 3.150 2700 ---- ---- ---- ---- 2.993 -.084 3.077 2725 ---- ---- ---- ---- 2.925 -.082 3.007 2750 ---- ---- ---- ---- 2.859 -.080 2.939 2775 ---- ---- ---- ---- 2.795 -.079 2.874 2800 ---- ---- ---- ---- 2.734 -.078 2.812 2825 ---- ---- ---- ---- 2.676 -.076 2.752 2850 ---- ---- ---- ---- 2.619 -.075 2.694 2875 ---- ---- ---- ---- 2.565 -.074 2.639 2900 ---- ---- ---- ---- 2.513 -.072 2.585 2925 ---- ---- ---- ---- 2.462 -.072 2.534 2950 ---- ---- ---- ---- 2.413 -.071 2.484 2975 ---- ---- ---- ---- 2.367 -.069 2.436 3000 ---- ---- ---- ---- 2.321 -.068 2.389 3025 ---- ---- ---- ---- 2.277 -.067 2.344 3050 ---- ---- ---- ---- 2.235 -.066 2.301 3075 ---- ---- ---- ---- 2.194 -.065 2.259 3100 ---- ---- ---- ---- 2.154 -.064 2.218 3125 ---- ---- ---- ---- 2.116 -.063 2.179 3150 ---- ---- ---- ---- 2.079 -.061 2.140 3175 ---- ---- ---- ---- 2.042 -.061 2.103 3200 ---- ---- ---- ---- 2.007 -.060 2.067 3225 ---- ---- ---- ---- 1.973 -.059 2.032 3250 ---- ---- ---- ---- 1.940 -.058 1.998 1 3275 ---- ---- ---- ---- 1.908 -.057 1.965 3300 ---- ---- ---- ---- 1.876 -.057 1.933 3325 ---- ---- ---- ---- 1.846 -.056 1.902 3350 ---- ---- ---- ---- 1.816 -.055 1.871 3375 ---- ---- ---- ---- 1.788 -.054 1.842 3400 ---- ---- ---- ---- 1.759 -.054 1.813 3425 ---- ---- ---- ---- 1.732 -.053 1.785 3450 ---- ---- ---- ---- 1.706 -.052 1.758 3475 ---- ---- ---- ---- 1.680 -.051 1.731 3500 ---- ---- ---- ---- 1.655 -.050 1.705 1 3525 ---- ---- ---- ---- 1.630 -.050 1.680 3550 ---- ---- ---- ---- 1.607 -.049 1.656 3575 ---- ---- ---- ---- 1.584 -.048 1.632 3600 ---- ---- ---- ---- 1.561 -.048 1.609 3625 ---- ---- ---- ---- 1.540 -.047 1.587 3650 ---- ---- ---- ---- 1.519 -.046 1.565 3675 ---- ---- ---- ---- 1.498 -.046 1.544 3700 ---- ---- ---- ---- 1.478 -.046 1.524 3725 ---- ---- ---- ---- 1.459 -.045 1.504 3750 ---- ---- ---- ---- 1.441 -.044 1.485 3775 ---- ---- ---- ---- 1.423 -.044 1.467 3800 ---- ---- ---- ---- 1.405 -.044 1.449 3825 ---- ---- ---- ---- 1.388 -.043 1.431 3850 ---- ---- ---- ---- 1.372 -.042 1.414 3875 ---- ---- ---- ---- 1.356 -.042 1.398 3900 ---- ---- ---- ---- 1.340 -.042 1.382 3925 ---- ---- ---- ---- 1.325 -.041 1.366 3950 ---- ---- ---- ---- 1.311 -.040 1.351 3975 ---- ---- ---- ---- 1.297 -.040 1.337 4000 ---- ---- ---- ---- 1.283 -.040 1.323 4025 ---- ---- ---- ---- 1.269 -.040 1.309 4050 ---- ---- ---- ---- 1.257 -.039 1.296 4075 ---- ---- ---- ---- 1.244 -.039 1.283 4100 ---- ---- ---- ---- 1.232 -.038 1.270 5000 ---- ---- ---- ---- .967 -.030 .997 6000 ---- ---- ---- ---- .892 -.026 .918 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.650 -.160 16.810 950 ---- ---- ---- ---- 16.400 -.160 16.560 975 ---- ---- ---- ---- 16.150 -.160 16.310 1000 ---- ---- ---- ---- 15.900 -.160 16.060 1025 ---- ---- ---- ---- 15.650 -.160 15.810 1050 ---- ---- ---- ---- 15.400 -.160 15.560 1075 ---- ---- ---- ---- 15.150 -.160 15.310 1100 ---- ---- ---- ---- 14.900 -.160 15.060 1125 ---- ---- ---- ---- 14.650 -.160 14.810 1150 ---- ---- ---- ---- 14.401 -.159 14.560 1175 ---- ---- ---- ---- 14.154 -.159 14.313 1200 ---- ---- ---- ---- 13.909 -.158 14.067 1225 ---- ---- ---- ---- 13.666 -.157 13.823 1250 ---- ---- ---- ---- 13.424 -.157 13.581 1275 ---- ---- ---- ---- 13.185 -.155 13.340 1300 ---- ---- ---- ---- 12.947 -.155 13.102 1325 ---- ---- ---- ---- 12.710 -.154 12.864 1350 ---- ---- ---- ---- 12.476 -.153 12.629 1375 ---- ---- ---- ---- 12.242 -.153 12.395 1400 ---- ---- ---- ---- 12.010 -.152 12.162 1425 ---- ---- ---- ---- 11.780 -.151 11.931 1450 ---- ---- ---- ---- 11.551 -.150 11.701 1475 ---- ---- ---- ---- 11.323 -.149 11.472 1500 ---- ---- ---- ---- 11.096 -.149 11.245 1525 ---- ---- ---- ---- 10.871 -.148 11.019 1550 ---- ---- ---- ---- 10.647 -.147 10.794 1575 ---- ---- ---- ---- 10.425 -.146 10.571 1600 ---- ---- ---- ---- 10.205 -.145 10.350 1625 ---- ---- ---- ---- 9.986 -.144 10.130 1650 ---- ---- ---- ---- 9.769 -.143 9.912 1675 ---- ---- ---- ---- 9.554 -.142 9.696 1700 ---- ---- ---- ---- 9.342 -.141 9.483 1725 ---- ---- ---- ---- 9.131 -.140 9.271 1750 ---- ---- ---- ---- 8.924 -.139 9.063 1775 ---- ---- ---- ---- 8.719 -.138 8.857 1800 ---- ---- ---- ---- 8.517 -.136 8.653 1825 ---- ---- ---- ---- 8.318 -.135 8.453 1850 ---- ---- ---- ---- 8.121 -.135 8.256 1875 ---- ---- ---- ---- 7.928 -.133 8.061 1900 ---- ---- ---- ---- 7.738 -.132 7.870 1925 ---- ---- ---- ---- 7.551 -.131 7.682 1950 ---- ---- ---- ---- 7.367 -.129 7.496 1975 ---- ---- ---- ---- 7.187 -.128 7.315 2000 ---- ---- ---- ---- 7.010 -.126 7.136 2025 ---- ---- ---- ---- 6.836 -.125 6.961 2050 ---- ---- ---- ---- 6.666 -.123 6.789 2075 ---- ---- ---- ---- 6.499 -.122 6.621 2100 ---- ---- ---- ---- 6.336 -.121 6.457 2125 ---- ---- ---- ---- 6.177 -.119 6.296 2150 ---- ---- ---- ---- 6.022 -.117 6.139 2175 ---- ---- ---- ---- 5.870 -.117 5.987 2200 ---- ---- ---- ---- 5.723 -.115 5.838 2225 ---- ---- ---- ---- 5.580 -.113 5.693 2250 ---- ---- ---- ---- 5.441 -.112 5.553 2275 ---- ---- ---- ---- 5.307 -.110 5.417 2300 ---- ---- ---- ---- 5.176 -.109 5.285 2325 ---- ---- ---- ---- 5.051 -.107 5.158 2350 ---- ---- ---- ---- 4.929 -.106 5.035 2375 ---- ---- ---- ---- 4.812 -.104 4.916 2400 ---- ---- ---- ---- 4.700 -.102 4.802 2425 ---- ---- ---- ---- 4.591 -.101 4.692 2450 ---- ---- ---- ---- 4.487 -.099 4.586 2475 ---- ---- ---- ---- 4.386 -.098 4.484 2500 ---- ---- ---- ---- 4.290 -.097 4.387 2525 ---- ---- ---- ---- 4.198 -.095 4.293 2550 ---- ---- ---- ---- 4.109 -.094 4.203 2575 ---- ---- ---- ---- 4.024 -.093 4.117 2600 ---- ---- ---- ---- 3.943 -.091 4.034 2625 ---- ---- ---- ---- 3.865 -.090 3.955 2650 ---- ---- ---- ---- 3.791 -.088 3.879 2675 ---- ---- ---- ---- 3.719 -.088 3.807 2700 ---- ---- ---- ---- 3.651 -.086 3.737 2725 ---- ---- ---- ---- 3.585 -.085 3.670 2750 ---- ---- ---- ---- 3.522 -.084 3.606 2775 ---- ---- ---- ---- 3.462 -.082 3.544 2800 ---- ---- ---- ---- 3.404 -.081 3.485 2825 ---- ---- ---- ---- 3.348 -.080 3.428 2850 ---- ---- ---- ---- 3.295 -.079 3.374 2875 ---- ---- ---- ---- 3.243 -.078 3.321 2900 ---- ---- ---- ---- 3.193 -.077 3.270 2925 ---- ---- ---- ---- 3.145 -.075 3.220 2950 ---- ---- ---- ---- 3.098 -.075 3.173 2975 ---- ---- ---- ---- 3.053 -.074 3.127 3000 ---- ---- ---- ---- 3.010 -.073 3.083 3025 ---- ---- ---- ---- 2.968 -.072 3.040 3050 ---- ---- ---- ---- 2.927 -.071 2.998 3075 ---- ---- ---- ---- 2.887 -.071 2.958 3100 ---- ---- ---- ---- 2.849 -.070 2.919 3125 ---- ---- ---- ---- 2.812 -.069 2.881 3150 ---- ---- ---- ---- 2.776 -.068 2.844 3175 ---- ---- ---- ---- 2.740 -.068 2.808 3200 ---- ---- ---- ---- 2.706 -.067 2.773 3225 ---- ---- ---- ---- 2.673 -.065 2.738 3250 ---- ---- ---- ---- 2.640 -.065 2.705 3275 ---- ---- ---- ---- 2.609 -.064 2.673 3300 ---- ---- ---- ---- 2.578 -.063 2.641 3325 ---- ---- ---- ---- 2.548 -.063 2.611 3350 ---- ---- ---- ---- 2.518 -.063 2.581 3375 ---- ---- ---- ---- 2.490 -.061 2.551 3400 ---- ---- ---- ---- 2.462 -.061 2.523 3425 ---- ---- ---- ---- 2.434 -.061 2.495 3450 ---- ---- ---- ---- 2.408 -.059 2.467 3475 ---- ---- ---- ---- 2.382 -.059 2.441 3500 ---- ---- ---- ---- 2.356 -.059 2.415 3525 ---- ---- ---- ---- 2.332 -.058 2.390 3550 ---- ---- ---- ---- 2.308 -.057 2.365 3575 ---- ---- ---- ---- 2.284 -.057 2.341 3600 ---- ---- ---- ---- 2.261 -.057 2.318 3625 ---- ---- ---- ---- 2.239 -.056 2.295 3650 ---- ---- ---- ---- 2.218 -.055 2.273 3675 ---- ---- ---- ---- 2.197 -.054 2.251 3700 ---- ---- ---- ---- 2.176 -.054 2.230 3725 ---- ---- ---- ---- 2.157 -.053 2.210 3750 ---- ---- ---- ---- 2.138 -.053 2.191 3775 ---- ---- ---- ---- 2.119 -.053 2.172 3800 ---- ---- ---- ---- 2.101 -.052 2.153 3825 ---- ---- ---- ---- 2.083 -.052 2.135 3850 ---- ---- ---- ---- 2.066 -.052 2.118 3875 ---- ---- ---- ---- 2.050 -.051 2.101 3900 ---- ---- ---- ---- 2.034 -.050 2.084 3925 ---- ---- ---- ---- 2.018 -.050 2.068 3950 ---- ---- ---- ---- 2.003 -.050 2.053 3975 ---- ---- ---- ---- 1.988 -.050 2.038 4000 ---- ---- ---- ---- 1.974 -.049 2.023 4025 ---- ---- ---- ---- 1.960 -.049 2.009 4050 ---- ---- ---- ---- 1.947 -.048 1.995 4075 ---- ---- ---- ---- 1.934 -.048 1.982 4100 ---- ---- ---- ---- 1.921 -.048 1.969 4125 ---- ---- ---- ---- 1.909 -.047 1.956 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.762 -.160 16.922 950 ---- ---- ---- ---- 16.512 -.160 16.672 975 ---- ---- ---- ---- 16.262 -.160 16.422 1000 ---- ---- ---- ---- 16.012 -.160 16.172 1025 ---- ---- ---- ---- 15.762 -.160 15.922 1050 ---- ---- ---- ---- 15.512 -.160 15.672 1075 ---- ---- ---- ---- 15.264 -.159 15.423 1100 ---- ---- ---- ---- 15.018 -.158 15.176 1125 ---- ---- ---- ---- 14.774 -.158 14.932 1150 ---- ---- ---- ---- 14.532 -.157 14.689 1175 ---- ---- ---- ---- 14.292 -.156 14.448 1200 ---- ---- ---- ---- 14.054 -.155 14.209 1225 ---- ---- ---- ---- 13.818 -.154 13.972 1250 ---- ---- ---- ---- 13.583 -.154 13.737 1275 ---- ---- ---- ---- 13.350 -.153 13.503 1300 ---- ---- ---- ---- 13.119 -.152 13.271 1325 ---- ---- ---- ---- 12.889 -.151 13.040 1350 ---- ---- ---- ---- 12.660 -.150 12.810 1375 ---- ---- ---- ---- 12.433 -.149 12.582 1400 ---- ---- ---- ---- 12.207 -.148 12.355 1425 ---- ---- ---- ---- 11.982 -.148 12.130 1450 ---- ---- ---- ---- 11.758 -.147 11.905 1475 ---- ---- ---- ---- 11.536 -.146 11.682 1500 ---- ---- ---- ---- 11.315 -.145 11.460 1525 ---- ---- ---- ---- 11.095 -.145 11.240 1550 ---- ---- ---- ---- 10.877 -.143 11.020 1575 ---- ---- ---- ---- 10.660 -.143 10.803 1600 ---- ---- ---- ---- 10.445 -.141 10.586 1625 ---- ---- ---- ---- 10.231 -.141 10.372 1650 ---- ---- ---- ---- 10.019 -.140 10.159 1675 ---- ---- ---- ---- 9.810 -.139 9.949 1700 ---- ---- ---- ---- 9.602 -.138 9.740 1725 ---- ---- ---- ---- 9.397 -.137 9.534 1750 ---- ---- ---- ---- 9.195 -.136 9.331 1775 ---- ---- ---- ---- 8.995 -.135 9.130 1800 ---- ---- ---- ---- 8.799 -.134 8.933 1825 ---- ---- ---- ---- 8.605 -.133 8.738 1850 ---- ---- ---- ---- 8.414 -.132 8.546 1875 ---- ---- ---- ---- 8.226 -.131 8.357 1900 ---- ---- ---- ---- 8.042 -.129 8.171 1925 ---- ---- ---- ---- 7.860 -.128 7.988 1950 ---- ---- ---- ---- 7.682 -.126 7.808 1975 ---- ---- ---- ---- 7.507 -.125 7.632 2000 ---- ---- ---- ---- 7.335 -.124 7.459 2025 ---- ---- ---- ---- 7.166 -.123 7.289 2050 ---- ---- ---- ---- 7.001 -.122 7.123 2075 ---- ---- ---- ---- 6.840 -.120 6.960 2100 ---- ---- ---- ---- 6.682 -.119 6.801 2125 ---- ---- ---- ---- 6.527 -.118 6.645 2150 ---- ---- ---- ---- 6.377 -.116 6.493 2175 ---- ---- ---- ---- 6.230 -.115 6.345 2200 ---- ---- ---- ---- 6.088 -.113 6.201 2225 ---- ---- ---- ---- 5.949 -.112 6.061 2250 ---- ---- ---- ---- 5.815 -.111 5.926 2275 ---- ---- ---- ---- 5.685 -.109 5.794 2300 ---- ---- ---- ---- 5.559 -.108 5.667 2325 ---- ---- ---- ---- 5.438 -.106 5.544 2350 ---- ---- ---- ---- 5.321 -.105 5.426 2375 ---- ---- ---- ---- 5.208 -.103 5.311 2400 ---- ---- ---- ---- 5.099 -.102 5.201 2425 ---- ---- ---- ---- 4.994 -.101 5.095 2450 ---- ---- ---- ---- 4.894 -.099 4.993 2475 ---- ---- ---- ---- 4.797 -.098 4.895 2500 ---- ---- ---- ---- 4.705 -.096 4.801 2525 ---- ---- ---- ---- 4.616 -.095 4.711 2550 ---- ---- ---- ---- 4.531 -.094 4.625 2575 ---- ---- ---- ---- 4.449 -.093 4.542 2600 ---- ---- ---- ---- 4.371 -.092 4.463 2625 ---- ---- ---- ---- 4.296 -.091 4.387 2650 ---- ---- ---- ---- 4.225 -.089 4.314 2675 ---- ---- ---- ---- 4.156 -.089 4.245 2700 ---- ---- ---- ---- 4.091 -.087 4.178 2725 ---- ---- ---- ---- 4.028 -.086 4.114 2750 ---- ---- ---- ---- 3.968 -.085 4.053 2775 ---- ---- ---- ---- 3.910 -.084 3.994 2800 ---- ---- ---- ---- 3.854 -.084 3.938 2825 ---- ---- ---- ---- 3.801 -.082 3.883 2850 ---- ---- ---- ---- 3.750 -.081 3.831 2875 ---- ---- ---- ---- 3.700 -.080 3.780 2900 ---- ---- ---- ---- 3.652 -.079 3.731 2925 ---- ---- ---- ---- 3.606 -.078 3.684 2950 ---- ---- ---- ---- 3.561 -.078 3.639 2975 ---- ---- ---- ---- 3.518 -.077 3.595 3000 ---- ---- ---- ---- 3.477 -.076 3.553 3025 ---- ---- ---- ---- 3.436 -.075 3.511 3050 ---- ---- ---- ---- 3.397 -.074 3.471 3075 ---- ---- ---- ---- 3.359 -.074 3.433 3100 ---- ---- ---- ---- 3.322 -.073 3.395 3125 ---- ---- ---- ---- 3.287 -.072 3.359 3150 ---- ---- ---- ---- 3.252 -.071 3.323 3175 ---- ---- ---- ---- 3.218 -.070 3.288 3200 ---- ---- ---- ---- 3.185 -.070 3.255 3225 ---- ---- ---- ---- 3.152 -.070 3.222 3250 ---- ---- ---- ---- 3.121 -.069 3.190 3275 ---- ---- ---- ---- 3.090 -.068 3.158 3300 ---- ---- ---- ---- 3.060 -.068 3.128 3325 ---- ---- ---- ---- 3.031 -.067 3.098 3350 ---- ---- ---- ---- 3.003 -.066 3.069 3375 ---- ---- ---- ---- 2.975 -.065 3.040 3400 ---- ---- ---- ---- 2.948 -.064 3.012 3425 ---- ---- ---- ---- 2.921 -.064 2.985 3450 ---- ---- ---- ---- 2.895 -.064 2.959 3475 ---- ---- ---- ---- 2.869 -.064 2.933 3500 ---- ---- ---- ---- 2.845 -.062 2.907 3525 ---- ---- ---- ---- 2.820 -.062 2.882 3550 ---- ---- ---- ---- 2.797 -.061 2.858 3575 ---- ---- ---- ---- 2.774 -.061 2.835 3600 ---- ---- ---- ---- 2.751 -.061 2.812 3625 ---- ---- ---- ---- 2.730 -.060 2.790 3650 ---- ---- ---- ---- 2.708 -.060 2.768 3675 ---- ---- ---- ---- 2.688 -.059 2.747 3700 ---- ---- ---- ---- 2.668 -.059 2.727 3725 ---- ---- ---- ---- 2.649 -.058 2.707 3750 ---- ---- ---- ---- 2.630 -.058 2.688 3775 ---- ---- ---- ---- 2.612 -.057 2.669 3800 ---- ---- ---- ---- 2.594 -.057 2.651 3825 ---- ---- ---- ---- 2.577 -.056 2.633 3850 ---- ---- ---- ---- 2.560 -.056 2.616 3875 ---- ---- ---- ---- 2.544 -.056 2.600 3900 ---- ---- ---- ---- 2.528 -.056 2.584 3925 ---- ---- ---- ---- 2.513 -.055 2.568 3950 ---- ---- ---- ---- 2.498 -.055 2.553 3975 ---- ---- ---- ---- 2.484 -.054 2.538 4000 ---- ---- ---- ---- 2.470 -.054 2.524 4025 ---- ---- ---- ---- 2.457 -.053 2.510 4050 ---- ---- ---- ---- 2.444 -.053 2.497 4075 ---- ---- ---- ---- 2.431 -.053 2.484 4100 ---- ---- ---- ---- 2.419 -.053 2.472 4125 ---- ---- ---- ---- 2.407 -.052 2.459 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.568 -.157 16.725 1050 ---- ---- ---- ---- 16.327 -.157 16.484 1075 ---- ---- ---- ---- 16.089 -.156 16.245 1100 ---- ---- ---- ---- 15.852 -.155 16.007 1125 ---- ---- ---- ---- 15.618 -.154 15.772 1150 ---- ---- ---- ---- 15.385 -.154 15.539 1175 ---- ---- ---- ---- 15.154 -.153 15.307 1200 ---- ---- ---- ---- 14.925 -.152 15.077 1225 ---- ---- ---- ---- 14.697 -.151 14.848 1250 ---- ---- ---- ---- 14.471 -.150 14.621 1275 ---- ---- ---- ---- 14.246 -.149 14.395 1300 ---- ---- ---- ---- 14.022 -.149 14.171 1325 ---- ---- ---- ---- 13.799 -.148 13.947 1350 ---- ---- ---- ---- 13.578 -.147 13.725 1375 ---- ---- ---- ---- 13.358 -.146 13.504 1400 ---- ---- ---- ---- 13.139 -.146 13.285 1425 ---- ---- ---- ---- 12.921 -.145 13.066 1450 ---- ---- ---- ---- 12.704 -.144 12.848 1475 ---- ---- ---- ---- 12.488 -.144 12.632 1500 ---- ---- ---- ---- 12.273 -.143 12.416 1525 ---- ---- ---- ---- 12.059 -.142 12.201 1550 ---- ---- ---- ---- 11.846 -.141 11.987 1575 ---- ---- ---- ---- 11.634 -.140 11.774 1600 ---- ---- ---- ---- 11.423 -.139 11.562 1625 ---- ---- ---- ---- 11.213 -.138 11.351 1650 ---- ---- ---- ---- 11.004 -.138 11.142 1675 ---- ---- ---- ---- 10.796 -.137 10.933 1700 ---- ---- ---- ---- 10.590 -.136 10.726 1725 ---- ---- ---- ---- 10.386 -.135 10.521 1750 ---- ---- ---- ---- 10.183 -.134 10.317 1775 ---- ---- ---- ---- 9.983 -.133 10.116 1800 ---- ---- ---- ---- 9.784 -.133 9.917 1825 ---- ---- ---- ---- 9.589 -.131 9.720 1850 ---- ---- ---- ---- 9.396 -.130 9.526 1875 ---- ---- ---- ---- 9.206 -.129 9.335 1900 ---- ---- ---- ---- 9.019 -.128 9.147 1925 ---- ---- ---- ---- 8.834 -.128 8.962 1950 ---- ---- ---- ---- 8.653 -.126 8.779 1975 ---- ---- ---- ---- 8.475 -.125 8.600 2000 ---- ---- ---- ---- 8.300 -.124 8.424 2025 ---- ---- ---- ---- 8.128 -.123 8.251 2050 ---- ---- ---- ---- 7.960 -.121 8.081 2075 ---- ---- ---- ---- 7.794 -.121 7.915 2100 ---- ---- ---- ---- 7.632 -.120 7.752 2125 ---- ---- ---- ---- 7.473 -.118 7.591 2150 ---- ---- ---- ---- 7.318 -.117 7.435 2175 ---- ---- ---- ---- 7.165 -.116 7.281 2200 ---- ---- ---- ---- 7.017 -.114 7.131 2225 ---- ---- ---- ---- 6.872 -.113 6.985 2250 ---- ---- ---- ---- 6.731 -.112 6.843 2275 ---- ---- ---- ---- 6.593 -.111 6.704 2300 ---- ---- ---- ---- 6.460 -.109 6.569 2325 ---- ---- ---- ---- 6.330 -.109 6.439 2350 ---- ---- ---- ---- 6.205 -.107 6.312 2375 ---- ---- ---- ---- 6.084 -.106 6.190 2400 ---- ---- ---- ---- 5.967 -.104 6.071 2425 ---- ---- ---- ---- 5.854 -.103 5.957 2450 ---- ---- ---- ---- 5.745 -.102 5.847 2475 ---- ---- ---- ---- 5.641 -.101 5.742 2500 ---- ---- ---- ---- 5.540 -.100 5.640 2525 ---- ---- ---- ---- 5.444 -.099 5.543 2550 ---- ---- ---- ---- 5.351 -.098 5.449 2575 ---- ---- ---- ---- 5.263 -.096 5.359 2600 ---- ---- ---- ---- 5.178 -.095 5.273 2625 ---- ---- ---- ---- 5.097 -.094 5.191 2650 ---- ---- ---- ---- 5.019 -.093 5.112 2675 ---- ---- ---- ---- 4.945 -.092 5.037 2700 ---- ---- ---- ---- 4.874 -.092 4.966 2725 ---- ---- ---- ---- 4.807 -.090 4.897 2750 ---- ---- ---- ---- 4.742 -.090 4.832 2775 ---- ---- ---- ---- 4.681 -.088 4.769 2800 ---- ---- ---- ---- 4.622 -.087 4.709 2825 ---- ---- ---- ---- 4.566 -.086 4.652 2850 ---- ---- ---- ---- 4.512 -.086 4.598 2875 ---- ---- ---- ---- 4.461 -.084 4.545 2900 ---- ---- ---- ---- 4.411 -.084 4.495 2925 ---- ---- ---- ---- 4.364 -.083 4.447 2950 ---- ---- ---- ---- 4.318 -.082 4.400 2975 ---- ---- ---- ---- 4.274 -.081 4.355 3000 ---- ---- ---- ---- 4.232 -.080 4.312 3025 ---- ---- ---- ---- 4.191 -.080 4.271 3050 ---- ---- ---- ---- 4.151 -.080 4.231 3075 ---- ---- ---- ---- 4.113 -.079 4.192 3100 ---- ---- ---- ---- 4.077 -.077 4.154 3125 ---- ---- ---- ---- 4.041 -.077 4.118 3150 ---- ---- ---- ---- 4.006 -.077 4.083 3175 ---- ---- ---- ---- 3.973 -.076 4.049 3200 ---- ---- ---- ---- 3.940 -.076 4.016 3225 ---- ---- ---- ---- 3.909 -.074 3.983 3250 ---- ---- ---- ---- 3.878 -.074 3.952 3275 ---- ---- ---- ---- 3.848 -.073 3.921 3300 ---- ---- ---- ---- 3.818 -.073 3.891 3325 ---- ---- ---- ---- 3.790 -.072 3.862 3350 ---- ---- ---- ---- 3.762 -.072 3.834 3375 ---- ---- ---- ---- 3.735 -.071 3.806 3400 ---- ---- ---- ---- 3.708 -.071 3.779 3425 ---- ---- ---- ---- 3.682 -.070 3.752 3450 ---- ---- ---- ---- 3.657 -.069 3.726 3475 ---- ---- ---- ---- 3.632 -.069 3.701 3500 ---- ---- ---- ---- 3.607 -.069 3.676 3525 ---- ---- ---- ---- 3.583 -.068 3.651 3550 ---- ---- ---- ---- 3.560 -.068 3.628 3575 ---- ---- ---- ---- 3.537 -.067 3.604 3600 ---- ---- ---- ---- 3.515 -.067 3.582 3625 ---- ---- ---- ---- 3.493 -.066 3.559 3650 ---- ---- ---- ---- 3.472 -.066 3.538 3675 ---- ---- ---- ---- 3.451 -.066 3.517 3700 ---- ---- ---- ---- 3.431 -.065 3.496 3725 ---- ---- ---- ---- 3.411 -.065 3.476 3750 ---- ---- ---- ---- 3.392 -.065 3.457 3775 ---- ---- ---- ---- 3.374 -.064 3.438 3800 ---- ---- ---- ---- 3.356 -.064 3.420 3825 ---- ---- ---- ---- 3.339 -.063 3.402 3850 ---- ---- ---- ---- 3.322 -.063 3.385 3875 ---- ---- ---- ---- 3.306 -.062 3.368 3900 ---- ---- ---- ---- 3.290 -.062 3.352 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.695 -.155 16.850 1050 ---- ---- ---- ---- 16.460 -.154 16.614 1075 ---- ---- ---- ---- 16.227 -.153 16.380 1100 ---- ---- ---- ---- 15.995 -.153 16.148 1125 ---- ---- ---- ---- 15.766 -.152 15.918 1150 ---- ---- ---- ---- 15.538 -.151 15.689 1175 ---- ---- ---- ---- 15.312 -.150 15.462 1200 ---- ---- ---- ---- 15.087 -.150 15.237 1225 ---- ---- ---- ---- 14.864 -.149 15.013 1250 ---- ---- ---- ---- 14.642 -.148 14.790 1275 ---- ---- ---- ---- 14.421 -.147 14.568 1300 ---- ---- ---- ---- 14.201 -.147 14.348 1325 ---- ---- ---- ---- 13.983 -.146 14.129 1350 ---- ---- ---- ---- 13.766 -.145 13.911 1375 ---- ---- ---- ---- 13.550 -.144 13.694 1400 ---- ---- ---- ---- 13.334 -.144 13.478 1425 ---- ---- ---- ---- 13.120 -.143 13.263 1450 ---- ---- ---- ---- 12.907 -.142 13.049 1475 ---- ---- ---- ---- 12.695 -.141 12.836 1500 ---- ---- ---- ---- 12.483 -.141 12.624 1525 ---- ---- ---- ---- 12.272 -.140 12.412 1550 ---- ---- ---- ---- 12.063 -.139 12.202 1575 ---- ---- ---- ---- 11.854 -.138 11.992 1600 ---- ---- ---- ---- 11.645 -.138 11.783 1625 ---- ---- ---- ---- 11.438 -.137 11.575 1650 ---- ---- ---- ---- 11.232 -.136 11.368 1675 ---- ---- ---- ---- 11.027 -.135 11.162 1700 ---- ---- ---- ---- 10.824 -.134 10.958 1725 ---- ---- ---- ---- 10.622 -.134 10.756 1750 ---- ---- ---- ---- 10.423 -.132 10.555 1775 ---- ---- ---- ---- 10.225 -.131 10.356 1800 ---- ---- ---- ---- 10.029 -.131 10.160 1825 ---- ---- ---- ---- 9.837 -.129 9.966 1850 ---- ---- ---- ---- 9.647 -.128 9.775 1875 ---- ---- ---- ---- 9.459 -.128 9.587 1900 ---- ---- ---- ---- 9.275 -.127 9.402 1925 ---- ---- ---- ---- 9.094 -.125 9.219 1950 ---- ---- ---- ---- 8.916 -.124 9.040 1975 ---- ---- ---- ---- 8.740 -.124 8.864 2000 ---- ---- ---- ---- 8.568 -.123 8.691 2025 ---- ---- ---- ---- 8.400 -.121 8.521 2050 ---- ---- ---- ---- 8.234 -.120 8.354 2075 ---- ---- ---- ---- 8.072 -.119 8.191 2100 ---- ---- ---- ---- 7.912 -.118 8.030 2125 ---- ---- ---- ---- 7.756 -.117 7.873 2150 ---- ---- ---- ---- 7.603 -.116 7.719 2175 ---- ---- ---- ---- 7.454 -.115 7.569 2200 ---- ---- ---- ---- 7.308 -.114 7.422 2225 ---- ---- ---- ---- 7.166 -.113 7.279 2250 ---- ---- ---- ---- 7.028 -.111 7.139 2275 ---- ---- ---- ---- 6.893 -.110 7.003 2300 ---- ---- ---- ---- 6.762 -.109 6.871 2325 ---- ---- ---- ---- 6.636 -.107 6.743 2350 ---- ---- ---- ---- 6.513 -.106 6.619 2375 ---- ---- ---- ---- 6.394 -.106 6.500 2400 ---- ---- ---- ---- 6.280 -.104 6.384 2425 ---- ---- ---- ---- 6.170 -.103 6.273 2450 ---- ---- ---- ---- 6.064 -.102 6.166 2475 ---- ---- ---- ---- 5.962 -.101 6.063 2500 ---- ---- ---- ---- 5.864 -.100 5.964 2525 ---- ---- ---- ---- 5.771 -.098 5.869 2550 ---- ---- ---- ---- 5.681 -.097 5.778 2575 ---- ---- ---- ---- 5.595 -.096 5.691 2600 ---- ---- ---- ---- 5.512 -.096 5.608 2625 ---- ---- ---- ---- 5.434 -.095 5.529 2650 ---- ---- ---- ---- 5.359 -.094 5.453 2675 ---- ---- ---- ---- 5.287 -.093 5.380 2700 ---- ---- ---- ---- 5.219 -.092 5.311 2725 ---- ---- ---- ---- 5.154 -.091 5.245 2750 ---- ---- ---- ---- 5.092 -.090 5.182 2775 ---- ---- ---- ---- 5.033 -.089 5.122 2800 ---- ---- ---- ---- 4.977 -.088 5.065 2825 ---- ---- ---- ---- 4.923 -.088 5.011 2850 ---- ---- ---- ---- 4.872 -.086 4.958 2875 ---- ---- ---- ---- 4.823 -.085 4.908 2900 ---- ---- ---- ---- 4.776 -.085 4.861 2925 ---- ---- ---- ---- 4.731 -.084 4.815 2950 ---- ---- ---- ---- 4.687 -.084 4.771 2975 ---- ---- ---- ---- 4.645 -.083 4.728 3000 ---- ---- ---- ---- 4.605 -.082 4.687 3025 ---- ---- ---- ---- 4.567 -.081 4.648 3050 ---- ---- ---- ---- 4.529 -.081 4.610 3075 ---- ---- ---- ---- 4.493 -.080 4.573 3100 ---- ---- ---- ---- 4.459 -.079 4.538 3125 ---- ---- ---- ---- 4.425 -.079 4.504 3150 ---- ---- ---- ---- 4.392 -.079 4.471 3175 ---- ---- ---- ---- 4.361 -.077 4.438 3200 ---- ---- ---- ---- 4.330 -.077 4.407 3225 ---- ---- ---- ---- 4.300 -.077 4.377 3250 ---- ---- ---- ---- 4.271 -.076 4.347 3275 ---- ---- ---- ---- 4.243 -.075 4.318 3300 ---- ---- ---- ---- 4.215 -.075 4.290 3325 ---- ---- ---- ---- 4.188 -.075 4.263 3350 ---- ---- ---- ---- 4.162 -.074 4.236 3375 ---- ---- ---- ---- 4.136 -.074 4.210 3400 ---- ---- ---- ---- 4.111 -.073 4.184 3425 ---- ---- ---- ---- 4.087 -.072 4.159 3450 ---- ---- ---- ---- 4.063 -.072 4.135 3475 ---- ---- ---- ---- 4.039 -.072 4.111 3500 ---- ---- ---- ---- 4.016 -.071 4.087 3525 ---- ---- ---- ---- 3.994 -.070 4.064 3550 ---- ---- ---- ---- 3.972 -.070 4.042 3575 ---- ---- ---- ---- 3.950 -.070 4.020 3600 ---- ---- ---- ---- 3.929 -.069 3.998 3625 ---- ---- ---- ---- 3.909 -.069 3.978 3650 ---- ---- ---- ---- 3.889 -.068 3.957 3675 ---- ---- ---- ---- 3.869 -.068 3.937 3700 ---- ---- ---- ---- 3.850 -.068 3.918 3725 ---- ---- ---- ---- 3.832 -.067 3.899 3750 ---- ---- ---- ---- 3.814 -.067 3.881 3775 ---- ---- ---- ---- 3.797 -.067 3.864 3800 ---- ---- ---- ---- 3.780 -.067 3.847 3825 ---- ---- ---- ---- 3.764 -.066 3.830 3850 ---- ---- ---- ---- 3.749 -.065 3.814 3875 ---- ---- ---- ---- 3.734 -.065 3.799 3900 ---- ---- ---- ---- 3.719 -.065 3.784 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.852 -.153 17.005 1050 ---- ---- ---- ---- 16.624 -.152 16.776 1075 ---- ---- ---- ---- 16.397 -.151 16.548 1100 ---- ---- ---- ---- 16.172 -.150 16.322 1125 ---- ---- ---- ---- 15.949 -.149 16.098 1150 ---- ---- ---- ---- 15.727 -.149 15.876 1175 ---- ---- ---- ---- 15.506 -.148 15.654 1200 ---- ---- ---- ---- 15.287 -.148 15.435 1225 ---- ---- ---- ---- 15.070 -.146 15.216 1250 ---- ---- ---- ---- 14.853 -.146 14.999 1275 ---- ---- ---- ---- 14.638 -.145 14.783 1300 ---- ---- ---- ---- 14.423 -.145 14.568 1325 ---- ---- ---- ---- 14.210 -.143 14.353 1350 ---- ---- ---- ---- 13.998 -.142 14.140 1375 ---- ---- ---- ---- 13.786 -.142 13.928 1400 ---- ---- ---- ---- 13.576 -.141 13.717 1425 ---- ---- ---- ---- 13.366 -.140 13.506 1450 ---- ---- ---- ---- 13.157 -.140 13.297 1475 ---- ---- ---- ---- 12.949 -.139 13.088 1500 ---- ---- ---- ---- 12.742 -.138 12.880 1525 ---- ---- ---- ---- 12.535 -.137 12.672 1550 ---- ---- ---- ---- 12.329 -.137 12.466 1575 ---- ---- ---- ---- 12.124 -.136 12.260 1600 ---- ---- ---- ---- 11.919 -.135 12.054 1625 ---- ---- ---- ---- 11.716 -.134 11.850 1650 ---- ---- ---- ---- 11.513 -.133 11.646 1675 ---- ---- ---- ---- 11.312 -.132 11.444 1700 ---- ---- ---- ---- 11.112 -.131 11.243 1725 ---- ---- ---- ---- 10.914 -.130 11.044 1750 ---- ---- ---- ---- 10.717 -.130 10.847 1775 ---- ---- ---- ---- 10.523 -.129 10.652 1800 ---- ---- ---- ---- 10.331 -.128 10.459 1825 ---- ---- ---- ---- 10.141 -.127 10.268 1850 ---- ---- ---- ---- 9.955 -.126 10.081 1875 ---- ---- ---- ---- 9.771 -.125 9.896 1900 ---- ---- ---- ---- 9.590 -.124 9.714 1925 ---- ---- ---- ---- 9.412 -.124 9.536 1950 ---- ---- ---- ---- 9.238 -.122 9.360 1975 ---- ---- ---- ---- 9.066 -.122 9.188 2000 ---- ---- ---- ---- 8.898 -.120 9.018 2025 ---- ---- ---- ---- 8.733 -.119 8.852 2050 ---- ---- ---- ---- 8.571 -.118 8.689 2075 ---- ---- ---- ---- 8.412 -.117 8.529 2100 ---- ---- ---- ---- 8.256 -.116 8.372 2125 ---- ---- ---- ---- 8.104 -.115 8.219 2150 ---- ---- ---- ---- 7.954 -.115 8.069 2175 ---- ---- ---- ---- 7.809 -.113 7.922 2200 ---- ---- ---- ---- 7.666 -.112 7.778 2225 ---- ---- ---- ---- 7.528 -.111 7.639 2250 ---- ---- ---- ---- 7.393 -.110 7.503 2275 ---- ---- ---- ---- 7.262 -.108 7.370 2300 ---- ---- ---- ---- 7.134 -.108 7.242 2325 ---- ---- ---- ---- 7.011 -.107 7.118 2350 ---- ---- ---- ---- 6.892 -.105 6.997 2375 ---- ---- ---- ---- 6.777 -.104 6.881 2400 ---- ---- ---- ---- 6.666 -.103 6.769 2425 ---- ---- ---- ---- 6.559 -.103 6.662 2450 ---- ---- ---- ---- 6.457 -.101 6.558 2475 ---- ---- ---- ---- 6.358 -.101 6.459 2500 ---- ---- ---- ---- 6.264 -.099 6.363 2525 ---- ---- ---- ---- 6.174 -.098 6.272 2550 ---- ---- ---- ---- 6.088 -.097 6.185 2575 ---- ---- ---- ---- 6.005 -.096 6.101 2600 ---- ---- ---- ---- 5.926 -.096 6.022 2625 ---- ---- ---- ---- 5.851 -.095 5.946 2650 ---- ---- ---- ---- 5.780 -.093 5.873 2675 ---- ---- ---- ---- 5.712 -.092 5.804 2700 ---- ---- ---- ---- 5.647 -.092 5.739 2725 ---- ---- ---- ---- 5.585 -.091 5.676 2750 ---- ---- ---- ---- 5.527 -.090 5.617 2775 ---- ---- ---- ---- 5.471 -.090 5.561 2800 ---- ---- ---- ---- 5.418 -.089 5.507 2825 ---- ---- ---- ---- 5.368 -.088 5.456 2850 ---- ---- ---- ---- 5.320 -.087 5.407 2875 ---- ---- ---- ---- 5.274 -.087 5.361 2900 ---- ---- ---- ---- 5.231 -.085 5.316 2925 ---- ---- ---- ---- 5.189 -.085 5.274 2950 ---- ---- ---- ---- 5.148 -.085 5.233 2975 ---- ---- ---- ---- 5.110 -.084 5.194 3000 ---- ---- ---- ---- 5.073 -.083 5.156 3025 ---- ---- ---- ---- 5.037 -.083 5.120 3050 ---- ---- ---- ---- 5.003 -.082 5.085 3075 ---- ---- ---- ---- 4.970 -.081 5.051 3100 ---- ---- ---- ---- 4.938 -.081 5.019 3125 ---- ---- ---- ---- 4.907 -.081 4.988 3150 ---- ---- ---- ---- 4.878 -.079 4.957 3175 ---- ---- ---- ---- 4.849 -.079 4.928 3200 ---- ---- ---- ---- 4.821 -.079 4.900 3225 ---- ---- ---- ---- 4.794 -.078 4.872 3250 ---- ---- ---- ---- 4.767 -.078 4.845 3275 ---- ---- ---- ---- 4.742 -.077 4.819 3300 ---- ---- ---- ---- 4.716 -.077 4.793 3325 ---- ---- ---- ---- 4.692 -.076 4.768 3350 ---- ---- ---- ---- 4.668 -.076 4.744 3375 ---- ---- ---- ---- 4.645 -.075 4.720 3400 ---- ---- ---- ---- 4.622 -.075 4.697 3425 ---- ---- ---- ---- 4.600 -.074 4.674 3450 ---- ---- ---- ---- 4.578 -.074 4.652 3475 ---- ---- ---- ---- 4.557 -.073 4.630 3500 ---- ---- ---- ---- 4.536 -.073 4.609 3525 ---- ---- ---- ---- 4.516 -.072 4.588 3550 ---- ---- ---- ---- 4.496 -.072 4.568 3575 ---- ---- ---- ---- 4.476 -.072 4.548 3600 ---- ---- ---- ---- 4.457 -.072 4.529 3625 ---- ---- ---- ---- 4.439 -.071 4.510 3650 ---- ---- ---- ---- 4.420 -.071 4.491 3675 ---- ---- ---- ---- 4.403 -.071 4.474 3700 ---- ---- ---- ---- 4.386 -.070 4.456 3725 ---- ---- ---- ---- 4.369 -.070 4.439 3750 ---- ---- ---- ---- 4.354 -.069 4.423 3775 ---- ---- ---- ---- 4.338 -.070 4.408 3800 ---- ---- ---- ---- 4.323 -.069 4.392 3825 ---- ---- ---- ---- 4.309 -.069 4.378 3850 ---- ---- ---- ---- 4.295 -.069 4.364 3875 ---- ---- ---- ---- 4.282 -.068 4.350 3900 ---- ---- ---- ---- 4.269 -.068 4.337 3925 ---- ---- ---- ---- 4.257 -.068 4.325 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.628 -.142 14.770 1325 ---- ---- ---- ---- 14.419 -.141 14.560 1350 ---- ---- ---- ---- 14.210 -.141 14.351 1375 ---- ---- ---- ---- 14.003 -.139 14.142 1400 ---- ---- ---- ---- 13.796 -.139 13.935 1425 ---- ---- ---- ---- 13.590 -.138 13.728 1450 ---- ---- ---- ---- 13.384 -.138 13.522 1475 ---- ---- ---- ---- 13.180 -.137 13.317 1500 ---- ---- ---- ---- 12.976 -.136 13.112 1525 ---- ---- ---- ---- 12.773 -.135 12.908 1550 ---- ---- ---- ---- 12.570 -.134 12.704 1575 ---- ---- ---- ---- 12.368 -.133 12.501 1600 ---- ---- ---- ---- 12.166 -.133 12.299 1625 ---- ---- ---- ---- 11.965 -.132 12.097 1650 ---- ---- ---- ---- 11.765 -.131 11.896 1675 ---- ---- ---- ---- 11.566 -.130 11.696 1700 ---- ---- ---- ---- 11.368 -.130 11.498 1725 ---- ---- ---- ---- 11.171 -.129 11.300 1750 ---- ---- ---- ---- 10.976 -.128 11.104 1775 ---- ---- ---- ---- 10.783 -.127 10.910 1800 ---- ---- ---- ---- 10.592 -.127 10.719 1825 ---- ---- ---- ---- 10.404 -.125 10.529 1850 ---- ---- ---- ---- 10.218 -.124 10.342 1875 ---- ---- ---- ---- 10.035 -.123 10.158 1900 ---- ---- ---- ---- 9.854 -.123 9.977 1925 ---- ---- ---- ---- 9.677 -.122 9.799 1950 ---- ---- ---- ---- 9.503 -.121 9.624 1975 ---- ---- ---- ---- 9.332 -.120 9.452 2000 ---- ---- ---- ---- 9.165 -.119 9.284 2025 ---- ---- ---- ---- 9.000 -.118 9.118 2050 ---- ---- ---- ---- 8.839 -.117 8.956 2075 ---- ---- ---- ---- 8.681 -.116 8.797 2100 ---- ---- ---- ---- 8.526 -.115 8.641 2125 ---- ---- ---- ---- 8.374 -.114 8.488 2150 ---- ---- ---- ---- 8.225 -.113 8.338 2175 ---- ---- ---- ---- 8.080 -.112 8.192 2200 ---- ---- ---- ---- 7.938 -.111 8.049 2225 ---- ---- ---- ---- 7.800 -.109 7.909 2250 ---- ---- ---- ---- 7.665 -.109 7.774 2275 ---- ---- ---- ---- 7.534 -.107 7.641 2300 ---- ---- ---- ---- 7.406 -.107 7.513 2325 ---- ---- ---- ---- 7.283 -.106 7.389 2350 ---- ---- ---- ---- 7.163 -.105 7.268 2375 ---- ---- ---- ---- 7.048 -.104 7.152 2400 ---- ---- ---- ---- 6.937 -.103 7.040 2425 ---- ---- ---- ---- 6.830 -.102 6.932 2450 ---- ---- ---- ---- 6.727 -.101 6.828 2475 ---- ---- ---- ---- 6.629 -.099 6.728 2500 ---- ---- ---- ---- 6.534 -.099 6.633 2525 ---- ---- ---- ---- 6.444 -.098 6.542 2550 ---- ---- ---- ---- 6.357 -.097 6.454 2575 ---- ---- ---- ---- 6.275 -.096 6.371 2600 ---- ---- ---- ---- 6.196 -.095 6.291 2625 ---- ---- ---- ---- 6.121 -.095 6.216 2650 ---- ---- ---- ---- 6.050 -.093 6.143 2675 ---- ---- ---- ---- 5.982 -.093 6.075 2700 ---- ---- ---- ---- 5.918 -.092 6.010 2725 ---- ---- ---- ---- 5.857 -.091 5.948 2750 ---- ---- ---- ---- 5.799 -.090 5.889 2775 ---- ---- ---- ---- 5.744 -.090 5.834 2800 ---- ---- ---- ---- 5.692 -.089 5.781 2825 ---- ---- ---- ---- 5.643 -.088 5.731 2850 ---- ---- ---- ---- 5.596 -.088 5.684 2875 ---- ---- ---- ---- 5.552 -.086 5.638 2900 ---- ---- ---- ---- 5.509 -.086 5.595 2925 ---- ---- ---- ---- 5.469 -.085 5.554 2950 ---- ---- ---- ---- 5.431 -.084 5.515 2975 ---- ---- ---- ---- 5.394 -.084 5.478 3000 ---- ---- ---- ---- 5.358 -.084 5.442 3025 ---- ---- ---- ---- 5.325 -.083 5.408 3050 ---- ---- ---- ---- 5.292 -.083 5.375 3075 ---- ---- ---- ---- 5.261 -.082 5.343 3100 ---- ---- ---- ---- 5.231 -.081 5.312 3125 ---- ---- ---- ---- 5.202 -.081 5.283 3150 ---- ---- ---- ---- 5.174 -.081 5.255 3175 ---- ---- ---- ---- 5.148 -.079 5.227 3200 ---- ---- ---- ---- 5.122 -.079 5.201 3225 ---- ---- ---- ---- 5.097 -.078 5.175 3250 ---- ---- ---- ---- 5.072 -.078 5.150 3275 ---- ---- ---- ---- 5.048 -.078 5.126 3300 ---- ---- ---- ---- 5.025 -.078 5.103 3325 ---- ---- ---- ---- 5.003 -.077 5.080 3350 ---- ---- ---- ---- 4.981 -.076 5.057 3375 ---- ---- ---- ---- 4.959 -.077 5.036 3400 ---- ---- ---- ---- 4.938 -.076 5.014 3425 ---- ---- ---- ---- 4.918 -.076 4.994 3450 ---- ---- ---- ---- 4.898 -.075 4.973 3475 ---- ---- ---- ---- 4.879 -.074 4.953 3500 ---- ---- ---- ---- 4.860 -.074 4.934 3525 ---- ---- ---- ---- 4.841 -.074 4.915 3550 ---- ---- ---- ---- 4.823 -.073 4.896 3575 ---- ---- ---- ---- 4.805 -.073 4.878 3600 ---- ---- ---- ---- 4.788 -.073 4.861 3625 ---- ---- ---- ---- 4.771 -.072 4.843 3650 ---- ---- ---- ---- 4.754 -.072 4.826 3675 ---- ---- ---- ---- 4.738 -.072 4.810 3700 ---- ---- ---- ---- 4.723 -.071 4.794 3725 ---- ---- ---- ---- 4.708 -.071 4.779 3750 ---- ---- ---- ---- 4.693 -.071 4.764 3775 ---- ---- ---- ---- 4.679 -.071 4.750 3800 ---- ---- ---- ---- 4.666 -.070 4.736 3825 ---- ---- ---- ---- 4.653 -.070 4.723 3850 ---- ---- ---- ---- 4.640 -.070 4.710 3875 ---- ---- ---- ---- 4.628 -.070 4.698 3900 ---- ---- ---- ---- 4.617 -.069 4.686 3925 ---- ---- ---- ---- 4.606 -.069 4.675 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 .000 .001 327 1925 ---- ---- ---- ---- .001 -.001 .002 23 1950 ---- ---- ---- ---- .001 -.001 .002 9 91 1975 ---- ---- ---- ---- .002 .000 .002 53 2000 ---- ---- ---- ---- .002 -.001 .003 973 2025 .004 .004 .004 .004 .003 -.001 1 .004 9 49 2050 .008 .008 .005A .005A .004 -.001 1 .005 157 2075 ---- .009B ---- .009B .005 -.002 .007 77 2090 ---- .011B ---- .011B .006 -.002 .008 2095 ---- .012B ---- .012B .007 -.001 .008 2100 ---- .014B ---- .014B .007 -.002 .009 980 2105 ---- .015B ---- .015B .008 -.001 .009 2 2110 ---- .016B ---- .016B .008 -.002 .010 3 2115 ---- .017B ---- .017B .008 -.002 .010 3 2120 ---- .018B ---- .018B .009 -.002 .011 2 2125 .012 .020B .011A .011A .009 -.002 6 .011 162 2130 ---- .021B ---- .021B .010 -.002 .012 9 2135 ---- .023B ---- .023B .011 -.002 .013 26 2140 ---- .025B ---- .025B .011 -.002 2 .013 22 2145 ---- .027B ---- .027B .012 -.002 .014 16 2150 .015 .029B .015 .015 .013 -.002 11 .015 52 283 2155 ---- .030B .015A .030B .013 -.003 .016 5 2160 ---- .032B ---- .032B .014 -.002 .016 19 2165 ---- .035B ---- .035B .015 -.002 .017 22 2170 ---- .037B ---- .037B .016 -.002 .018 32 2175 .019 .040B .019 .019 .017 -.002 102 .019 258 2180 ---- .044B .020A .044B .018 -.003 .021 58 2185 ---- .047B .021A .047B .019 -.003 .022 31 2190 ---- .050B .022A .050B .020 -.003 .023 122 2195 ---- .055B .023A .055B .022 -.002 .024 41 2200 .046 .060 .025A .028B .023 -.003 53 .026 84 876 2205 ---- .064B .026A .064B .024 -.003 .027 18 2210 .026 .069B .026 .026 .026 -.003 2 .029 24 2215 .072 .074B .029A .029A .028 -.003 2 .031 43 2220 .031 .080B .031 .031 .029 -.004 3 .033 1 33 2225 .069 .087B .032 .032 .031 -.004 40 .035 11 273 2230 .094 .094 .035A .035A .033 -.004 5 .037 1 69 2235 ---- .102B .037A .102B .035 -.004 20 .039 159 2240 ---- .110B .040A .110B .038 -.004 1 .042 104 2245 .107 .119B .042A .042A .040 -.004 4 .044 26 2250 .097 .128B .045A .045A .043 -.004 51 .047 1 1182 2255 .102 .139B .048A .139B .046 -.004 8 .050 15 61 2260 .077 .151B .048 .048 .050 -.004 4 .054 119 2265 .069 .162B .055A .055A .054 -.004 28 .058 2 35 2270 ---- .174B .059A .174B .058 -.004 2 .062 10 2275 .096 .188B .064A .064A .062 -.004 51 .066 10 134 2280 .139 .200B .068A .068A .067 -.004 10 .071 1 24 2285 ---- .216B .073A .216B .073 -.003 .076 143 2290 .100 .232B .079A .079A .079 -.003 7 .082 28 2295 .245 .250B .085A .085A .086 -.002 3 .088 58 2300 .201 .269B .092 .092 .093 -.001 890 .094 176 701 2305 ---- .288B .098A .288B .101 .000 .101 1 5 2310 .136 .308B .106A .165B .109 .000 1 .109 25 2315 .117 .330B .115A .116A .119 +.002 1 .117 21 2320 .326 .353B .124A .124A .129 +.003 12 .126 1 23 2325 .349 .377B .136A .136A .139 +.003 127 .136 12 268 2330 .390 .403B .146A .146A .151 +.005 16 .146 5 88 2335 .207 .428B .159A .159A .163 +.006 38 .157 28 88 2340 .379 .456B .171A .171A .176 +.007 5 .169 2 49 2345 .469 .484B .184A .184A .190 +.008 24 .182 3 259 2350 .400 .515B .199A .199A .204 +.009 248 .195 35 618 2355 .528 .545B .215A .215A .220 +.011 7 .209 2 141 2360 .446 .577B .232A .232A .238 +.014 12 .224 1 26 2365 .480 .610B .250A .250A .256 +.015 3 .241 25 140 2370 .492 .643B .268A .268A .275 +.017 3 .258 2 65 2375 .537 .677B .289A .412B .296 +.020 49 .276 69 135 2380 .491 .706B .311A .311A .317 +.022 7 .295 2 45 2385 .520 .742B .333A .360B .340 +.025 50 .315 96 2390 .447 .779B .356A .356A .364 +.028 7 .336 1 30 2395 .402 .816B .381A .529B .390 +.032 13 .358 27 88 2400 .422 .864B .406A .412 .416 +.034 99 .382 186 793 2405 .532 .894B .435A .435A .443 +.037 3 .406 1 21 2410 .485 .934B .462A .462A .472 +.041 3 .431 18 35 2415 .568 .975B .491A .682B .501 +.044 3 .457 3 21 2420 .603 1.016B .515 .526B .532 +.048 8 .484 5 23 2425 .745 1.071B .554A 1.071B .564 +.051 8 .513 5 243 2430 .669 1.101B .585A .585A .597 +.055 6 .542 22 2435 ---- 1.144B ---- 1.141B .631 +.058 .573 52 2440 ---- 1.160B ---- .710B .666 +.062 .604 20 2445 ---- 1.205B ---- .779B .702 +.066 .636 15 2450 1.110 1.293B .724A .724A .739 +.070 5 .669 238 2455 ---- 1.295B ---- ---- .777 +.074 .703 25 2460 ---- 1.342B ---- .880B .816 +.078 .738 75 2465 ---- 1.363B ---- .923B .855 +.082 .773 1 100 2470 ---- 1.345B ---- .974B .895 +.086 .809 64 2475 ---- 1.521B ---- 1.521B .936 +.090 .846 213 2480 ---- 1.348B ---- 1.059B .977 +.094 .883 9 2485 ---- 1.364B ---- 1.102B 1.019 +.097 .922 14 2490 ---- 1.366B ---- 1.146B 1.061 +.100 .961 39 2495 ---- 1.348B ---- 1.190B 1.104 +.103 1.001 14 2500 ---- 1.758B ---- 1.758B 1.148 +.106 1.042 651 2505 ---- 1.378B ---- 1.278B 1.192 +.109 1.083 16 2510 ---- 1.361B ---- 1.329B 1.236 +.112 1.124 31 2515 ---- 1.405B ---- ---- 1.281 +.115 1.166 14 2520 ---- 1.349B ---- ---- 1.326 +.117 1.209 152 2525 ---- 1.998B ---- 1.998B 1.371 +.119 1.252 167 2530 ---- 1.347B ---- ---- 1.417 +.122 1.295 22 2535 ---- 1.362B ---- ---- 1.463 +.124 1.339 8 2540 ---- ---- ---- ---- 1.509 +.126 1.383 10 2545 ---- ---- ---- ---- 1.556 +.128 1.428 29 2550 ---- 2.241B ---- 2.241B 1.603 +.130 1.473 2 320 2555 ---- ---- ---- ---- 1.650 +.132 1.518 4 2560 ---- ---- ---- ---- 1.697 +.134 1.563 18 2565 ---- ---- ---- ---- 1.745 +.136 1.609 86 2570 ---- ---- ---- ---- 1.792 +.136 1.656 50 2575 ---- 2.359B ---- 2.359B 1.840 +.138 1.702 123 2580 ---- ---- ---- ---- 1.888 +.139 1.749 9 2585 ---- ---- ---- ---- 1.936 +.140 1.796 2590 ---- ---- ---- ---- 1.984 +.141 1.843 24 2595 ---- ---- ---- ---- 2.033 +.143 1.890 15 2600 ---- 2.312B ---- 2.312B 2.081 +.144 1 1.937 120 2605 ---- ---- ---- ---- 2.130 +.145 1.985 5 2610 ---- ---- ---- ---- 2.178 +.145 2.033 3 2615 ---- ---- ---- ---- 2.227 +.146 2.081 2620 ---- ---- ---- ---- 2.276 +.147 2.129 29 2625 ---- 2.327B ---- 2.322B 2.325 +.148 2.177 25 2630 ---- ---- ---- ---- 2.374 +.149 2.225 7 2635 ---- ---- ---- ---- 2.423 +.149 2.274 9 2640 ---- ---- ---- ---- 2.472 +.150 2.322 2650 ---- ---- ---- ---- 2.570 +.150 2.420 401 2675 ---- ---- ---- ---- 2.817 +.153 2.664 10 2700 ---- ---- ---- ---- 3.065 +.155 2.910 23 2725 ---- ---- ---- ---- 3.313 +.156 3.157 3 2750 ---- ---- ---- ---- 3.561 +.156 3.405 4 2775 ---- ---- ---- ---- 3.810 +.157 3.653 2 2800 ---- ---- ---- ---- 4.059 +.157 3.902 8 2825 ---- ---- ---- ---- 4.308 +.157 4.151 5 2850 ---- ---- ---- ---- 4.557 +.157 4.400 3 2875 ---- ---- ---- ---- 4.806 +.157 4.649 1 2900 ---- ---- ---- ---- 5.056 +.157 4.899 1 2925 ---- ---- ---- ---- 5.305 +.157 5.148 5 2950 ---- ---- ---- ---- 5.555 +.157 5.398 3 2975 ---- ---- ---- ---- 5.805 +.158 5.647 2 3000 ---- ---- ---- ---- 6.054 +.157 5.897 176 3025 ---- ---- ---- ---- 6.304 +.157 6.147 3050 ---- ---- ---- ---- 6.554 +.158 6.396 2 3075 ---- ---- ---- ---- 6.804 +.158 6.646 1 3100 ---- ---- ---- ---- 7.054 +.158 6.896 5 3125 ---- ---- ---- ---- 7.303 +.157 7.146 1 3150 ---- ---- ---- ---- 7.553 +.157 7.396 1 3175 ---- ---- ---- ---- 7.803 +.157 7.646 1 3200 ---- ---- ---- ---- 8.053 +.158 7.895 3225 ---- ---- ---- ---- 8.303 +.158 8.145 2 3250 ---- ---- ---- ---- 8.553 +.158 8.395 3275 ---- ---- ---- ---- 8.803 +.158 8.645 3300 ---- ---- ---- ---- 9.053 +.158 8.895 3325 ---- ---- ---- ---- 9.303 +.158 9.145 3350 ---- ---- ---- ---- 9.553 +.158 9.395 3375 ---- ---- ---- ---- 9.803 +.158 9.645 3400 ---- ---- ---- ---- 10.053 +.158 9.895 2 3425 ---- ---- ---- ---- 10.303 +.158 10.145 1 3450 ---- ---- ---- ---- 10.553 +.158 10.395 3475 ---- ---- ---- ---- 10.803 +.158 10.645 1 3500 ---- ---- ---- ---- 11.053 +.158 10.895 16 3525 ---- ---- ---- ---- 11.303 +.158 11.145 2 3550 ---- ---- ---- ---- 11.553 +.158 11.395 1 3575 ---- ---- ---- ---- 11.803 +.158 11.645 2 3600 ---- ---- ---- ---- 12.053 +.158 11.895 3 3625 ---- ---- ---- ---- 12.303 +.158 12.145 2 3650 ---- ---- ---- ---- 12.553 +.158 12.395 5 3675 ---- ---- ---- ---- 12.803 +.158 12.645 3 3700 ---- ---- ---- ---- 13.053 +.158 12.895 5 3725 ---- ---- ---- ---- 13.303 +.158 13.145 2 3750 ---- ---- ---- ---- 13.553 +.158 13.395 3775 ---- ---- ---- ---- 13.803 +.158 13.645 3800 ---- ---- ---- ---- 14.053 +.158 13.895 3825 ---- ---- ---- ---- 14.303 +.158 14.145 3850 ---- ---- ---- ---- 14.553 +.158 14.395 3875 ---- ---- ---- ---- 14.803 +.158 14.645 3900 ---- ---- ---- ---- 15.053 +.158 14.895 3925 ---- ---- ---- ---- 15.303 +.158 15.145 3950 ---- ---- ---- ---- 15.553 +.158 15.395 3975 ---- ---- ---- ---- 15.803 +.158 15.645 4000 ---- ---- ---- ---- 16.053 +.158 15.895 38 4025 ---- ---- ---- ---- 16.303 +.158 16.145 4050 ---- ---- ---- ---- 16.553 +.158 16.395 4075 ---- ---- ---- ---- 16.803 +.158 16.645 4500 ---- ---- ---- ---- 21.053 +.158 20.895 5000 ---- ---- ---- ---- 26.053 +.158 25.895 6000 ---- ---- ---- ---- 36.053 +.158 35.895 7000 ---- ---- ---- ---- 46.053 +.158 45.895 8000 ---- ---- ---- ---- 56.053 +.158 55.895 9000 ---- ---- ---- ---- 66.053 +.158 65.895 10000 ---- ---- ---- ---- 76.053 +.158 75.895 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 2 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 2 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 1 1525 ---- ---- ---- ---- .001 .000 .001 7 1550 ---- ---- ---- ---- .001 -.001 .002 6 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .002 .000 .002 6 1625 ---- ---- ---- ---- .002 .000 .002 5 1650 ---- ---- ---- ---- .002 -.001 .003 4 1675 ---- ---- ---- ---- .003 .000 .003 6 1700 ---- ---- ---- ---- .003 -.001 .004 10 1725 ---- ---- ---- ---- .004 .000 .004 4 1750 ---- ---- ---- ---- .004 -.001 .005 42 1775 ---- ---- ---- ---- .005 -.001 .006 13 1800 ---- ---- ---- ---- .006 -.001 .007 39 1825 ---- ---- ---- ---- .007 -.001 .008 16 1850 ---- ---- ---- ---- .008 -.002 1 .010 27 1875 ---- ---- ---- ---- .010 -.001 .011 10 1900 .018 .018 .012A .012A .012 -.001 2 .013 3 332 1925 ---- .016B ---- .016B .014 -.001 .015 64 1950 .028 .028 .020A .020A .016 -.002 1 .018 18 1975 ---- .026B ---- .026B .020 -.001 .021 23 2000 .024 .033B .024 .024 .024 -.001 7 .025 90 2025 ---- .041B ---- .041B .029 -.001 9 .030 1 15 2050 ---- .052B ---- .051B .035 .000 13 .035 9 57 2075 ---- .065B ---- .065B .042 .000 18 .042 8 68 2100 .071 .085 .055A .055A .052 +.001 23 .051 1 678 2110 ---- .090B ---- .090B .057 +.002 .055 2115 ---- .094B ---- .094B .059 +.002 .057 2120 ---- .099B ---- .099B .062 +.002 10 .060 16 2125 ---- .104B ---- .104B .064 +.002 .062 10 2130 ---- .111B ---- .111B .067 +.002 .065 3 2135 ---- .116B ---- .116B .070 +.003 .067 13 2140 .107 .122B .076A .122B .073 +.003 1 .070 2 2145 ---- .127B ---- .127B .076 +.003 .073 2 2150 ---- .135B ---- .135B .080 +.004 10 .076 34 2155 ---- .139B ---- .139B .083 +.004 .079 1 17 2160 ---- .146B ---- .146B .087 +.005 .082 101 2165 .145 .155B .094A .155B .091 +.005 1 .086 3 2170 ---- .163B ---- .163B .095 +.006 .089 17 2175 .156 .170B .102A .170B .099 +.006 11 .093 244 2180 ---- .178B ---- .178B .104 +.007 .097 3 2185 ---- .187B ---- .187B .109 +.007 .102 2 2 2190 ---- .195B ---- .195B .114 +.008 .106 7 2195 ---- .204B ---- .204B .119 +.008 .111 1 14 2200 .165 .215B .126A .155B .125 +.009 52 .116 14 236 2205 ---- .225B ---- .225B .131 +.010 .121 18 2210 ---- .235B ---- .235B .137 +.010 .127 1 25 2215 ---- .245B ---- .245B .144 +.012 .132 8 2220 ---- .258B ---- .258B .151 +.013 .138 4 12 2225 ---- .270B ---- .270B .158 +.013 1 .145 23 2230 ---- .282B ---- .282B .165 +.014 .151 6 2235 ---- .293B ---- .293B .173 +.015 .158 6 2240 .254 .307B .254 .180A .181 +.015 7 .166 1 3 2245 .296 .319B .296 .187A .190 +.017 3 .173 1 3 2250 .278 .336B .195A .195A .198 +.017 28 .181 5 247 2255 ---- .349B ---- .349B .208 +.018 .190 3 2260 .303 .364B .213A .213A .217 +.019 5 .198 1 3 2265 .317 .381B .317 .381B .227 +.020 2 .207 10 2270 .373 .398B .232A .232A .237 +.020 6 .217 5 21 2275 .345 .415B .243A .378B .248 +.022 42 .226 8 214 2280 .391 .433B .254A .254A .259 +.023 5 .236 3 2285 .375 .450B .265A .413B .270 +.023 4 .247 31 2290 .393 .469B .277A .469B .282 +.024 12 .258 2 2295 .409 .489B .289A .450B .295 +.026 4 .269 8 2300 .438 .508B .302A .315B .308 +.027 280 .281 7 340 2305 ---- .529B ---- .529B .322 +.029 .293 1 10 2310 .509 .550B .509 .550B .336 +.030 2 .306 2315 ---- .572B ---- .572B .351 +.032 .319 15 2320 .502 .594B .502 .594B .367 +.035 3 .332 135 2325 .436 .617B .389 .376A .384 +.037 24 .347 14 48 2330 .543 .640B .543 .640B .401 +.039 3 .362 1 2335 .630 .665B .630 .665B .418 +.041 1 .377 187 2340 ---- .689B ---- .689B .436 +.043 .393 14 2345 ---- .715B ---- .715B .454 +.044 .410 1 18 2350 .655 .740B .655 .746B .472 +.045 41 .427 6 64 2355 .697 .767B .500 .482A .491 +.046 22 .445 7 2360 ---- .794B ---- .794B .511 +.047 1 .464 10 2365 .632 .821B .567 .526A .531 +.048 3 .483 2 6 2370 .812 .850B .716 .547A .552 +.050 2 .502 2 7 2375 ---- .877B ---- .877B .574 +.052 65 .522 301 2380 .668 .906B .650 .591A .596 +.054 4 .542 11 2385 .857 .937B .857 .875B .619 +.056 9 .563 8 2390 ---- .968B ---- .968B .643 +.058 .585 7 2395 ---- .999B ---- .999B .667 +.061 33 .606 5 2400 .850 1.031B .706 .709B .691 +.062 30 .629 2 538 2405 .756 1.063B .756 .840B .716 +.064 37 .652 38 2410 .789 1.096B .767 .735A .742 +.066 26 .676 103 2415 ---- 1.130B ---- 1.130B .768 +.068 .700 1 6 2420 .846 1.165B .846 .942B .795 +.070 4 .725 4 2425 ---- 1.199B ---- 1.199B .823 +.073 2 .750 3 78 2430 ---- 1.232B ---- 1.232B .851 +.075 .776 6 2435 ---- 1.268B ---- 1.268B .879 +.077 .802 2 2440 .962 1.304B .962 1.066B .908 +.079 1 .829 2 5 2445 .979 1.341B .979 .928A .937 +.080 2 .857 14 2450 1.330 1.371B 1.070 1.131B .967 +.082 5 .885 159 2455 1.053 1.396B 1.053 1.165B .998 +.084 3 .914 17 2460 ---- 1.433B ---- 1.432B 1.029 +.086 .943 32 2465 1.104 1.473B 1.104 1.106B 1.060 +.087 3 .973 1 2470 ---- 1.510B ---- 1.509B 1.092 +.088 1.004 3 2475 1.274 1.561B 1.274 1.302B 1.124 +.090 2 1.034 72 2480 1.309 1.588B 1.309 1.338B 1.157 +.091 3 1.066 2 2485 ---- 1.627B ---- 1.625B 1.191 +.093 1.098 6 2490 ---- 1.666B ---- 1.664B 1.224 +.094 1.130 8 2495 ---- 1.706B ---- 1.704B 1.259 +.096 1.163 6 2500 ---- 1.761B ---- 1.761B 1.294 +.097 1.197 1 169 2505 ---- 1.765B ---- 1.475B 1.329 +.099 1.230 3 2510 1.398 1.807B 1.398 1.355A 1.365 +.100 2 1.265 3 2515 1.435 1.848B 1.435 1.391A 1.401 +.102 3 1.299 2 2520 ---- 1.890B ---- 1.487B 1.438 +.103 1.335 11 2525 ---- 1.969B ---- 1.969B 1.475 +.105 1.370 60 2530 ---- 1.975B ---- 1.501B 1.513 +.107 1.406 3 8 2535 ---- 2.018B ---- 1.505B 1.551 +.108 1.443 1 5 2540 ---- 2.061B ---- ---- 1.589 +.110 1.479 4 2545 ---- 2.104B ---- ---- 1.628 +.111 1.517 1 2550 ---- 2.184B ---- 2.184B 1.667 +.113 1.554 111 2555 ---- 2.191B ---- ---- 1.707 +.115 1.592 2 2560 ---- 2.235B ---- ---- 1.747 +.116 1.631 7 2565 ---- 2.279B ---- ---- 1.787 +.118 1.669 1 2570 ---- 2.324B ---- ---- 1.828 +.120 1.708 2 2575 ---- 2.405B ---- 2.405B 1.868 +.120 1.748 199 2580 ---- 2.413B ---- ---- 1.910 +.123 1.787 2585 ---- 2.458B ---- ---- 1.951 +.124 1.827 1 2590 ---- 2.503B ---- ---- 1.993 +.125 1.868 2595 ---- 2.549B ---- ---- 2.035 +.126 1.909 2600 ---- 2.632B ---- 2.632B 2.077 +.127 1.950 211 2605 ---- 2.640B ---- ---- 2.119 +.128 1.991 2 2610 ---- 2.679B ---- ---- 2.162 +.130 2.032 2615 ---- 2.701B ---- ---- 2.205 +.131 2.074 2620 ---- 2.733B ---- ---- 2.248 +.132 2.116 2625 ---- 2.861B ---- 2.861B 2.291 +.132 2.159 16 2630 ---- 2.806B ---- ---- 2.335 +.134 2.201 1 2635 ---- 2.812B ---- ---- 2.378 +.134 2.244 2640 ---- 2.841B ---- ---- 2.422 +.135 2.287 2645 ---- 2.825B ---- ---- 2.466 +.135 2.331 2650 ---- 3.096B ---- 3.096B 2.511 +.137 2.374 12 2655 ---- 2.821B ---- ---- 2.555 +.137 2.418 2660 ---- 2.819B ---- ---- 2.600 +.138 2.462 1 2665 ---- 2.845B ---- ---- 2.645 +.138 2.507 2675 3.270 3.332B 3.270 3.332B 2.735 +.139 1 2.596 3 2700 ---- 3.572B ---- 3.572B 2.963 +.142 2.821 1 2725 ---- 3.812B ---- 3.812B 3.196 +.145 3.051 3 2750 ---- 4.052B ---- 4.052B 3.431 +.148 3.283 2 2775 ---- 4.296B ---- 4.296B 3.668 +.149 3.519 1 2800 ---- 4.540B ---- 4.540B 3.908 +.152 3.756 4 2825 ---- 4.710B ---- 4.710B 4.148 +.153 3.995 2850 ---- 4.830B ---- 4.830B 4.391 +.155 4.236 1 2875 ---- 4.845B ---- 4.845B 4.634 +.156 4.478 2900 ---- 4.875B ---- 4.875B 4.878 +.157 4.721 5 2925 ---- ---- ---- ---- 5.123 +.158 4.965 2 2950 ---- ---- ---- ---- 5.368 +.158 5.210 2975 ---- ---- ---- ---- 5.615 +.159 5.456 3000 ---- ---- ---- ---- 5.861 +.159 5.702 3025 ---- ---- ---- ---- 6.108 +.160 5.948 1 3050 ---- ---- ---- ---- 6.356 +.161 6.195 3075 ---- ---- ---- ---- 6.604 +.161 6.443 3100 ---- ---- ---- ---- 6.852 +.162 6.690 3125 ---- ---- ---- ---- 7.100 +.162 6.938 3150 ---- ---- ---- ---- 7.349 +.162 7.187 3175 ---- ---- ---- ---- 7.597 +.162 7.435 3200 ---- ---- ---- ---- 7.846 +.162 5 7.684 3 3225 ---- ---- ---- ---- 8.095 +.162 7.933 3250 ---- ---- ---- ---- 8.345 +.163 8.182 3275 ---- ---- ---- ---- 8.594 +.163 8.431 3300 ---- ---- ---- ---- 8.843 +.163 8.680 3325 ---- ---- ---- ---- 9.093 +.164 8.929 3350 ---- ---- ---- ---- 9.343 +.164 9.179 2 3375 ---- ---- ---- ---- 9.592 +.164 9.428 3400 ---- ---- ---- ---- 9.842 +.164 9.678 1 3425 ---- ---- ---- ---- 10.092 +.164 9.928 3450 ---- ---- ---- ---- 10.342 +.165 10.177 3475 ---- ---- ---- ---- 10.592 +.165 10.427 3500 ---- ---- ---- ---- 10.842 +.165 10.677 3525 ---- ---- ---- ---- 11.092 +.165 10.927 3550 ---- ---- ---- ---- 11.342 +.165 11.177 3575 ---- ---- ---- ---- 11.592 +.165 11.427 7 3600 ---- ---- ---- ---- 11.842 +.165 11.677 21 3625 ---- ---- ---- ---- 12.092 +.165 11.927 2 3650 ---- ---- ---- ---- 12.342 +.165 12.177 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 ---- ---- ---- ---- .001 -.001 .002 300 1425 ---- ---- ---- ---- .001 -.001 .002 1450 ---- ---- ---- ---- .001 -.001 .002 250 1475 ---- ---- ---- ---- .001 -.002 .003 1500 ---- ---- ---- ---- .001 -.002 .003 244 1525 ---- ---- ---- ---- .002 -.002 .004 1550 ---- ---- ---- ---- .002 -.002 .004 5 1575 ---- ---- ---- ---- .003 -.002 .005 1 1600 ---- ---- ---- ---- .003 -.003 .006 3 1625 ---- ---- ---- ---- .004 -.003 .007 8 1650 ---- ---- ---- ---- .005 -.003 .008 121 1675 ---- ---- ---- ---- .006 -.003 .009 21 1700 ---- ---- ---- ---- .008 -.003 4 .011 9 18 1725 ---- ---- ---- ---- .010 -.003 .013 8 1750 ---- ---- ---- ---- .012 -.003 .015 301 1775 ---- .018B ---- .018B .014 -.003 .017 7 1800 ---- .022B ---- .022B .017 -.003 2 .020 11 159 1825 ---- .029B ---- .029B .021 -.003 .024 35 1850 ---- .034B ---- .034B .025 -.002 .027 189 1875 ---- .041B ---- .041B .030 -.002 .032 126 1900 ---- .050B ---- .050B .036 -.001 .037 20 81 1925 ---- .059B ---- .059B .043 .000 .043 4 1950 ---- .070B ---- .070B .052 +.001 2 .051 23 1975 ---- .083B ---- .083B .061 +.002 .059 2 6 2000 .100 .100 .074 .074 .073 +.003 4 .070 325 2025 .124 .124 .124 .089A .086 +.004 4 .082 6 2050 ---- .142B ---- .142B .102 +.005 .097 41 2075 ---- .170B ---- .170B .120 +.006 3 .114 25 2100 .179 .203B .144A .144A .142 +.007 9 .135 169 2110 ---- .218B ---- .218B .152 +.007 .145 1 1 2115 ---- .226B ---- .226B .158 +.008 .150 2120 ---- .234B ---- .234B .163 +.008 .155 1 2125 ---- .242B ---- .242B .169 +.009 .160 75 2130 ---- .250B ---- .250B .174 +.008 .166 7 2135 .198 .259B .198 .209B .180 +.008 1 .172 2 2140 ---- .268B ---- .268B .187 +.009 .178 1 2145 ---- .277B ---- .277B .193 +.009 .184 5 5 2150 ---- .287B ---- .287B .200 +.010 1 .190 1230 2155 ---- .298B ---- .298B .207 +.010 .197 6 2160 ---- .308B ---- .308B .214 +.011 .203 1 2165 ---- .320B ---- .320B .222 +.012 .210 4 4 2170 ---- .330B ---- .330B .229 +.011 .218 2175 ---- .342B ---- .342B .237 +.012 1 .225 21 2180 ---- .354B ---- .354B .246 +.013 .233 2185 ---- .367B ---- .367B .254 +.013 2 .241 2 2190 ---- .379B ---- .379B .263 +.014 .249 1 2195 ---- .392B ---- .392B .272 +.015 .257 1 5 2200 .288 .406B .280A .280A .282 +.016 3 .266 1 263 2205 ---- .420B ---- .420B .292 +.017 2 .275 10 2210 ---- .434B ---- .433B .302 +.018 .284 13 2215 ---- .449B ---- .449B .312 +.018 .294 1 13 2220 .365 .464B .321A .370B .323 +.019 4 .304 2225 ---- .480B ---- .480B .334 +.020 .314 139 2230 ---- .496B ---- .496B .345 +.020 .325 8 2235 ---- .512B ---- .512B .357 +.022 .335 1 1 2240 ---- .529B ---- .529B .369 +.022 .347 2 2245 .429 .546B .378A .437B .382 +.024 2 .358 3 2250 .397 .564B .397 .400B .395 +.025 4 .370 9 138 2255 ---- .582B ---- .582B .408 +.026 .382 2260 ---- .600B ---- .600B .422 +.027 .395 1 2265 ---- .619B ---- .619B .436 +.028 .408 1 2270 ---- .638B ---- .638B .450 +.029 .421 2275 ---- .658B ---- .657B .465 +.030 .435 48 2280 .491 .679B .491 .479A .480 +.030 2 .450 6 2285 ---- .698B ---- .698B .496 +.032 .464 5 2290 ---- .721B ---- .721B .512 +.033 1 .479 1 2295 ---- .742B ---- .742B .529 +.034 .495 2300 .686 .764B .620 .623B .546 +.035 111 .511 6 59 2305 ---- .787B ---- .786B .563 +.036 .527 2 2310 ---- .810B ---- .810B .581 +.037 .544 2315 ---- .833B ---- .833B .600 +.039 .561 2320 ---- .856B ---- .856B .618 +.039 .579 2325 ---- .881B ---- .881B .638 +.041 .597 71 2330 ---- .906B ---- .906B .657 +.041 .616 4 2335 ---- .931B ---- .931B .678 +.043 .635 2340 ---- .957B ---- .956B .698 +.044 .654 2345 ---- .983B ---- .983B .719 +.045 .674 2350 ---- 1.010B ---- 1.010B .740 +.046 1 .694 8 54 2355 ---- 1.036B ---- 1.036B .762 +.048 .714 1 2360 ---- 1.064B ---- 1.064B .784 +.049 .735 2365 ---- 1.092B ---- 1.092B .807 +.051 .756 2370 ---- 1.121B ---- 1.121B .830 +.052 .778 2375 1.100 1.149B 1.100 .851A .853 +.054 2 .799 268 2380 ---- 1.179B ---- 1.179B .877 +.055 .822 2385 ---- 1.208B ---- 1.208B .901 +.057 .844 2390 ---- 1.238B ---- 1.238B .926 +.059 .867 2395 ---- 1.269B ---- 1.269B .951 +.061 .890 7 2400 ---- 1.300B ---- 1.300B .977 +.063 .914 65 2405 ---- 1.331B ---- 1.331B 1.003 +.065 .938 2 2410 ---- 1.363B ---- 1.363B 1.029 +.066 .963 2415 ---- 1.394B ---- 1.394B 1.056 +.068 .988 2420 ---- 1.427B ---- 1.427B 1.083 +.069 1.014 2425 ---- 1.459B ---- 1.459B 1.110 +.070 1.040 63 2430 ---- 1.493B ---- 1.493B 1.138 +.072 1.066 2435 ---- 1.526B ---- 1.526B 1.167 +.074 1.093 20 20 2440 ---- 1.560B ---- 1.560B 1.195 +.075 1.120 2445 ---- 1.595B ---- 1.595B 1.225 +.077 1.148 2450 ---- 1.631B ---- 1.631B 1.254 +.078 1.176 110 2455 ---- 1.665B ---- 1.665B 1.284 +.079 1.205 2460 1.636 1.701B 1.636 1.701B 1.315 +.081 2 1.234 2465 ---- 1.737B ---- 1.736B 1.345 +.081 1.264 2470 ---- 1.773B ---- 1.772B 1.377 +.083 1.294 2475 ---- 1.811B ---- 1.811B 1.408 +.084 1.324 13 2480 ---- 1.846B ---- 1.845B 1.440 +.085 1.355 2485 ---- 1.883B ---- 1.882B 1.472 +.086 1.386 2490 ---- 1.920B ---- 1.920B 1.505 +.087 1.418 3 2495 ---- 1.952B ---- 1.952B 1.538 +.089 1.449 2 4 2500 ---- 1.994B ---- 1.994B 1.571 +.089 1.482 487 2505 ---- 2.020B ---- 2.019B 1.605 +.090 1.515 3 2510 ---- 2.058B ---- 2.057B 1.639 +.091 1.548 2515 ---- 2.097B ---- 2.094B 1.674 +.093 1.581 4 2520 ---- 2.136B ---- 2.135B 1.708 +.093 1.615 3 2525 ---- 2.188B ---- 2.188B 1.743 +.094 1.649 29 2530 ---- 2.214B ---- 2.213B 1.779 +.096 1.683 2 2535 ---- 2.253B ---- 2.252B 1.814 +.096 1.718 2 2540 ---- 2.293B ---- 2.292B 1.850 +.097 1.753 3 2545 ---- 2.303B ---- 2.106B 1.887 +.099 1.788 2 2550 ---- 2.388B ---- 2.388B 1.923 +.100 2 1.823 152 2555 ---- 2.385B ---- 2.111B 1.960 +.101 1.859 2560 ---- 2.426B ---- 2.118B 1.998 +.103 1.895 3 2565 ---- 2.467B ---- 2.157B 2.035 +.103 1.932 2570 ---- 2.509B ---- 2.168B 2.073 +.104 1.969 2 7 2575 ---- 2.595B ---- 2.595B 2.111 +.105 2.006 2 27 2580 ---- 2.593B ---- 2.168B 2.149 +.106 2.043 1 1 2585 ---- 2.635B ---- 2.195B 2.188 +.108 2.080 2590 ---- 2.677B ---- 2.195B 2.227 +.109 2.118 1 2595 ---- 2.720B ---- 2.186B 2.266 +.110 2.156 2 2600 ---- 2.806B ---- 2.806B 2.305 +.111 2.194 561 2605 ---- 2.805B ---- 2.265B 2.345 +.112 2.233 1 2610 ---- 2.849B ---- 2.307B 2.385 +.113 2.272 2615 ---- 2.892B ---- 2.348B 2.425 +.114 2.311 2 2620 ---- 2.936B ---- 2.389B 2.465 +.115 2.350 2625 ---- 3.022B ---- 3.022B 2.506 +.116 2.390 15 2630 ---- 3.023B ---- 2.469B 2.547 +.117 2.430 2 2635 ---- 3.067B ---- 2.511B 2.588 +.118 2.470 2640 ---- 3.111B ---- 2.553B 2.629 +.119 2.510 2645 ---- 3.155B ---- 2.595B 2.670 +.120 2.550 2650 ---- 3.243B ---- 3.243B 2.712 +.121 2.591 7 2655 ---- 3.244B ---- 2.678B 2.754 +.122 2.632 2660 ---- 3.288B ---- 2.721B 2.796 +.123 2.673 2665 ---- 3.333B ---- 2.763B 2.838 +.124 2.714 2675 ---- 3.467B ---- 3.467B 2.923 +.125 2.798 37 2700 ---- 3.693B ---- 3.693B 3.138 +.129 3.009 692 2725 ---- 3.923B ---- 3.923B 3.357 +.132 3.225 6 2750 ---- 4.155B ---- 4.155B 3.579 +.135 3.444 12 2775 ---- 4.387B ---- 4.387B 3.805 +.138 3.667 2800 ---- 4.624B ---- 4.624B 4.033 +.140 3.893 18 2825 ---- 4.860B ---- 4.860B 4.263 +.142 4.121 3 2850 ---- 5.100B ---- 5.100B 4.495 +.143 4.352 3 2875 ---- 5.340B ---- 5.340B 4.729 +.145 4.584 2900 ---- 5.580B ---- 5.580B 4.965 +.147 4.818 1 2925 ---- 5.820B ---- 5.820B 5.202 +.148 5.054 2 2950 ---- 6.064B ---- 6.062B 5.440 +.149 5.291 1 2975 ---- 6.308B ---- 6.308B 5.680 +.150 5.530 1 3000 ---- 6.552B ---- 6.552B 5.921 +.152 3 5.769 34 3025 ---- 6.796B ---- 6.796B 6.162 +.152 6.010 1 3050 ---- 6.989B ---- 6.989B 6.404 +.153 6.251 2 3075 ---- 7.097B ---- 7.097B 6.647 +.154 6.493 2 3100 ---- 7.170B ---- 7.165B 6.891 +.155 6.736 2 3125 ---- 7.228B ---- 7.228B 7.135 +.155 6.980 3150 ---- ---- ---- ---- 7.380 +.156 7.224 1 3175 ---- ---- ---- ---- 7.626 +.157 7.469 1 3200 ---- ---- ---- ---- 7.871 +.157 7.714 7 3225 ---- ---- ---- ---- 8.118 +.159 7.959 3250 ---- ---- ---- ---- 8.364 +.159 8.205 17 3275 ---- ---- ---- ---- 8.611 +.159 8.452 1 3300 ---- ---- ---- ---- 8.858 +.159 8.699 118 3325 ---- ---- ---- ---- 9.106 +.160 8.946 3350 ---- ---- ---- ---- 9.353 +.160 9.193 3375 ---- ---- ---- ---- 9.601 +.160 9.441 3400 ---- ---- ---- ---- 9.850 +.162 9.688 11 3425 ---- ---- ---- ---- 10.098 +.162 9.936 3450 ---- ---- ---- ---- 10.347 +.162 10.185 3475 ---- ---- ---- ---- 10.596 +.163 10.433 3500 ---- ---- ---- ---- 10.845 +.163 10.682 8 3525 ---- ---- ---- ---- 11.094 +.163 10.931 3550 ---- ---- ---- ---- 11.343 +.163 11.180 3575 ---- ---- ---- ---- 11.593 +.164 11.429 3600 ---- ---- ---- ---- 11.842 +.164 11.678 3625 ---- ---- ---- ---- 12.092 +.164 11.928 3650 ---- ---- ---- ---- 12.342 +.165 12.177 4000 ---- ---- ---- ---- 15.842 +.165 15.677 2 4500 ---- ---- ---- ---- 20.842 +.165 20.677 5000 ---- ---- ---- ---- 25.842 +.165 25.677 6000 ---- ---- ---- ---- 35.842 +.165 35.677 7000 ---- ---- ---- ---- 45.842 +.165 45.677 8000 ---- ---- ---- ---- 55.842 +.165 55.677 9000 ---- ---- ---- ---- 65.842 +.165 65.677 10000 ---- ---- ---- ---- 75.842 +.165 75.677 SO OCT23 Silver Option PUT 1350 ---- ---- ---- ---- .003 .000 .003 1375 ---- ---- ---- ---- .003 .000 .003 1400 ---- ---- ---- ---- .004 .000 .004 1425 ---- ---- ---- ---- .004 .000 .004 1450 ---- ---- ---- ---- .005 .000 .005 1475 ---- ---- ---- ---- .006 .000 .006 1500 ---- ---- ---- ---- .007 .000 .007 10 1525 ---- ---- ---- ---- .008 .000 .008 1550 ---- ---- ---- ---- .010 .000 .010 1575 ---- ---- ---- ---- .011 .000 .011 1600 ---- ---- ---- ---- .013 .000 .013 1625 ---- ---- ---- ---- .015 .000 .015 1650 ---- ---- ---- ---- .017 .000 .017 1675 ---- ---- ---- ---- .020 .000 .020 1700 ---- ---- ---- ---- .023 .000 .023 1725 ---- .027B ---- .027B .026 .000 .026 1750 ---- .032B ---- .032B .030 .000 .030 1 1775 ---- .039B ---- .039B .035 +.001 1 .034 1800 ---- .045B ---- .045B .040 +.001 .039 1 1825 ---- .053B ---- .053B .045 +.001 .044 1850 ---- .062B ---- .062B .052 +.001 .051 2 1875 ---- .072B ---- .072B .059 +.001 .058 1900 ---- .084B ---- .084B .068 +.002 .066 1925 ---- .097B ---- .097B .078 +.002 1 .076 2 3 1950 ---- .113B ---- .113B .090 +.003 6 .087 1 1975 ---- .132B ---- .132B .103 +.004 .099 2 2000 ---- .154B ---- .154B .119 +.005 .114 6 2025 ---- .178B ---- .178B .137 +.006 5 .131 5 2050 ---- .208B ---- .208B .158 +.007 .151 3 2075 ---- .241B ---- .241B .182 +.008 .174 2100 ---- .284B ---- .284B .210 +.009 .201 25 2125 .324 .325B .244A .244A .243 +.011 15 .232 14 2150 .345 .376B .280A .376B .280 +.013 3 .267 11 2175 ---- .433B ---- .433B .323 +.015 .308 25 2200 .460 .499B .460 .374A .372 +.018 2 .354 14 2225 ---- .573B ---- .573B .428 +.021 .407 51 2250 ---- .655B ---- .655B .492 +.025 .467 6 2275 ---- .746B ---- .746B .563 +.029 .534 17 2300 ---- .846B ---- .846B .643 +.034 .609 60 2325 ---- .956B ---- .956B .732 +.040 .692 2350 ---- 1.074B ---- 1.074B .830 +.046 .784 60 71 2375 ---- 1.202B ---- 1.202B .937 +.052 .885 7 2400 1.292 1.338B 1.292 1.299B 1.053 +.059 2 .994 2 2425 1.303 1.484B 1.303 1.175A 1.178 +.065 3 1.113 15 2450 ---- 1.637B ---- 1.637B 1.311 +.071 1.240 2475 ---- 1.798B ---- 1.798B 1.454 +.078 1.376 1 2500 1.752 1.969B 1.752 1.598A 1.604 +.083 2 1.521 4 2525 1.917 2.146B 1.917 1.755A 1.761 +.088 2 1.673 13 2550 ---- 2.330B ---- 2.330B 1.927 +.093 1.834 11 2575 ---- 2.520B ---- 2.520B 2.099 +.098 2.001 20 2600 ---- 2.716B ---- 2.716B 2.277 +.101 2.176 7 2625 2.717 2.917B 2.717 2.451A 2.462 +.106 3 2.356 9 2650 ---- 3.123B ---- 3.123B 2.653 +.110 2.543 2675 ---- 3.333B ---- 3.333B 2.849 +.114 2.735 2700 ---- 3.547B ---- 3.547B 3.049 +.116 2.933 1 2725 ---- 3.764B ---- 3.764B 3.255 +.121 3.134 2750 ---- 3.984B ---- 3.984B 3.464 +.124 3.340 1 2775 ---- 4.207B ---- 4.207B 3.677 +.127 3.550 2800 ---- 4.432B ---- 4.432B 3.893 +.129 3.764 6 2825 ---- 4.660B ---- 4.660B 4.112 +.132 3.980 5 2850 ---- 4.890B ---- 4.890B 4.334 +.135 4.199 1 2875 ---- 5.120B ---- 5.120B 4.558 +.137 4.421 2900 ---- 5.353B ---- 5.353B 4.784 +.139 1 4.645 2 3 2925 ---- 5.586B ---- 5.586B 5.012 +.141 4.871 1 2950 ---- 5.821B ---- 5.821B 5.242 +.143 5.099 2975 ---- 6.060B ---- 6.060B 5.474 +.145 5.329 3000 ---- 6.295B ---- 6.295B 5.707 +.147 5.560 3025 ---- 6.535B ---- 6.535B 5.941 +.148 5.793 3050 ---- 6.775B ---- 6.775B 6.176 +.149 6.027 3075 ---- 7.015B ---- 7.015B 6.413 +.151 6.262 3100 ---- 7.255B ---- 7.255B 6.650 +.152 6.498 1 3125 ---- 7.497B ---- 7.497B 6.888 +.153 6.735 3150 ---- 7.740B ---- 7.740B 7.128 +.155 6.973 1 3175 ---- 7.982B ---- 7.982B 7.368 +.156 7.212 2 3200 ---- 8.226B ---- 8.226B 7.608 +.156 7.452 1 3225 ---- 8.470B ---- 8.470B 7.850 +.157 7.693 3250 ---- 8.715B ---- 8.715B 8.092 +.158 7.934 3275 ---- 8.957B ---- 8.957B 8.334 +.158 8.176 3300 ---- 9.090B ---- 9.088B 8.577 +.159 8.418 3325 ---- 9.207B ---- 9.207B 8.821 +.160 8.661 3350 ---- 9.289B ---- 9.289B 9.065 +.160 8.905 3375 ---- 9.362B ---- 9.362B 9.309 +.160 9.149 1 3400 ---- ---- ---- ---- 9.554 +.160 9.394 3425 ---- ---- ---- ---- 9.800 +.161 9.639 1 3450 ---- ---- ---- ---- 10.045 +.161 9.884 2 3475 ---- ---- ---- ---- 10.292 +.162 10.130 3500 ---- ---- ---- ---- 10.538 +.162 10.376 35 3525 ---- ---- ---- ---- 10.785 +.163 10.622 3550 ---- ---- ---- ---- 11.032 +.163 10.869 3575 ---- ---- ---- ---- 11.279 +.163 11.116 1 3600 ---- ---- ---- ---- 11.527 +.164 11.363 3625 ---- ---- ---- ---- 11.774 +.163 11.611 3650 ---- ---- ---- ---- 12.022 +.164 11.858 3675 ---- ---- ---- ---- 12.271 +.165 12.106 SO NOV23 Silver Option PUT 1350 ---- ---- ---- ---- .007 .000 .007 1375 ---- ---- ---- ---- .009 +.001 .008 1400 ---- ---- ---- ---- .010 +.001 .009 25 1425 ---- ---- ---- ---- .011 .000 .011 1450 ---- ---- ---- ---- .013 +.001 .012 1475 ---- ---- ---- ---- .015 +.001 .014 1500 ---- ---- ---- ---- .017 +.001 .016 1525 ---- ---- ---- ---- .019 +.001 .018 1550 ---- ---- ---- ---- .022 +.001 .021 1575 ---- ---- ---- ---- .025 +.002 .023 1600 ---- ---- ---- ---- .028 +.002 .026 1625 ---- ---- ---- ---- .031 +.001 .030 1650 ---- ---- ---- ---- .035 +.001 .034 1675 ---- .039B ---- .039B .040 +.002 .038 1700 ---- .048B ---- .048B .045 +.002 .043 1725 ---- .055B ---- .055B .050 +.001 .049 1750 ---- .063B ---- .063B .057 +.002 .055 1775 ---- .073B ---- .073B .064 +.002 .062 1800 ---- .083B ---- .083B .072 +.002 .070 1 1825 ---- .094B ---- .094B .081 +.003 2 .078 1850 ---- .107B ---- .107B .091 +.003 1 .088 1875 ---- .122B ---- .122B .103 +.003 .100 1900 ---- .139B ---- .139B .116 +.004 .112 1925 ---- .159B ---- .159B .131 +.004 .127 1 1 1950 ---- .182B ---- .182B .148 +.005 .143 1975 ---- .208B ---- .208B .168 +.006 .162 2000 ---- .237B ---- .237B .190 +.006 2 .184 3 40 2025 ---- .271B ---- .271B .215 +.007 .208 2050 ---- .309B ---- .309B .244 +.009 .235 2075 ---- .352B ---- .352B .277 +.010 .267 2100 ---- .400B ---- .400B .314 +.012 2 .302 1 2125 ---- .455B ---- .454B .356 +.014 .342 1 2150 ---- .515B ---- .515B .404 +.017 .387 5 2175 ---- .583B ---- .583B .457 +.020 .437 2 2200 ---- .657B ---- .657B .516 +.023 1 .493 401 2225 ---- .739B ---- .739B .581 +.025 .556 2250 ---- .829B ---- .829B .654 +.029 .625 1 2275 ---- .927B ---- .927B .734 +.032 .702 2300 ---- 1.033B ---- 1.033B .822 +.036 .786 3 2325 ---- 1.147B ---- 1.147B .918 +.041 .877 1 2350 ---- 1.269B ---- 1.269B 1.022 +.046 .976 2375 ---- 1.399B ---- 1.399B 1.135 +.052 1.083 13 2400 ---- 1.537B ---- 1.537B 1.255 +.058 1.197 2425 ---- 1.683B ---- 1.683B 1.384 +.065 1.319 2450 ---- 1.836B ---- 1.834B 1.519 +.070 1.449 2475 ---- 1.996B ---- 1.996B 1.663 +.076 1.587 2500 ---- 2.162B ---- 2.162B 1.813 +.082 1.731 2525 ---- 2.336B ---- 2.336B 1.970 +.087 1.883 2550 ---- 2.516B ---- 2.516B 2.133 +.091 2.042 2575 ---- 2.701B ---- 2.701B 2.302 +.094 2.208 2600 ---- 2.891B ---- 2.891B 2.478 +.099 2.379 2625 ---- 3.086B ---- 3.086B 2.658 +.102 2.556 4 2650 ---- 3.286B ---- 3.286B 2.844 +.105 2.739 2675 ---- 3.489B ---- 3.489B 3.034 +.108 2.926 2700 ---- 3.697B ---- 3.697B 3.229 +.111 3.118 2 2725 ---- 3.907B ---- 3.907B 3.428 +.114 3.314 2750 3.678 4.121B 3.678 3.617A 3.631 +.117 1 3.514 2775 ---- 4.338B ---- 4.338B 3.837 +.119 3.718 2800 ---- 4.557B ---- 4.557B 4.047 +.122 3.925 2825 ---- 4.779B ---- 4.779B 4.259 +.124 4.135 2850 ---- 5.002B ---- 5.002B 4.475 +.128 4.347 2875 ---- 5.228B ---- 5.228B 4.693 +.130 4.563 2900 ---- 5.455B ---- 5.455B 4.913 +.132 4.781 2925 ---- 5.684B ---- 5.684B 5.135 +.134 5.001 2950 ---- 5.916B ---- 5.916B 5.359 +.136 5.223 2975 ---- 6.146B ---- 6.146B 5.585 +.138 5.447 3000 ---- 6.379B ---- 6.379B 5.813 +.140 5.673 3025 ---- 6.613B ---- 6.613B 6.042 +.141 5.901 3050 ---- 6.848B ---- 6.848B 6.273 +.143 3 6.130 3 9 3075 ---- 7.086B ---- 7.086B 6.505 +.144 6.361 3100 ---- 7.321B ---- 7.321B 6.738 +.145 6.593 1 1 3125 ---- 7.559B ---- 7.559B 6.972 +.146 6.826 3150 ---- 7.797B ---- 7.797B 7.207 +.148 7.059 3175 ---- 8.037B ---- 8.037B 7.443 +.149 7.294 3200 ---- 8.277B ---- 8.277B 7.679 +.149 7.530 3225 ---- 8.520B ---- 8.520B 7.917 +.150 7.767 3250 ---- 8.760B ---- 8.760B 8.155 +.151 8.004 3275 ---- 9.001B ---- 9.001B 8.394 +.152 8.242 3300 ---- 9.245B ---- 9.244B 8.634 +.153 8.481 3325 ---- 9.487B ---- 9.487B 8.874 +.153 8.721 3350 ---- 9.730B ---- 9.730B 9.115 +.154 8.961 3375 ---- 9.975B ---- 9.974B 9.356 +.155 9.201 3400 ---- 10.220B ---- 10.220B 9.598 +.155 9.443 3425 ---- 10.465B ---- 10.465B 9.841 +.157 9.684 3450 ---- 10.700B ---- 10.700B 10.084 +.157 9.927 3475 ---- 10.836B ---- 10.836B 10.327 +.157 10.170 3500 ---- 10.957B ---- 10.957B 10.571 +.158 10.413 3525 ---- 11.065B ---- 11.065B 10.815 +.158 10.657 3550 ---- 11.142B ---- 11.141B 11.060 +.159 10.901 3575 ---- 11.240B ---- 11.240B 11.305 +.159 11.146 3600 ---- ---- ---- ---- 11.551 +.160 11.391 3625 ---- ---- ---- ---- 11.797 +.161 11.636 3650 ---- ---- ---- ---- 12.043 +.161 11.882 3675 ---- ---- ---- ---- 12.289 +.161 12.128 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 .000 .010 1325 ---- ---- ---- ---- .012 .000 .012 1350 ---- ---- ---- ---- .014 .000 .014 1 1375 ---- ---- ---- ---- .015 .000 .015 202 1400 ---- ---- ---- ---- .018 .000 .018 1 2 1425 ---- ---- ---- ---- .020 .000 .020 1450 ---- ---- ---- ---- .022 .000 .022 202 1475 ---- ---- ---- ---- .025 .000 .025 1500 ---- ---- ---- ---- .028 .000 .028 4 1525 ---- ---- ---- ---- .032 .000 .032 1 1550 ---- ---- ---- ---- .036 .000 .036 2 1575 ---- ---- ---- ---- .040 .000 .040 1 1600 ---- ---- ---- ---- .045 +.001 .044 134 1625 ---- .053B ---- .053B .050 .000 .050 1650 ---- .059B ---- .059B .056 +.001 .055 8 1675 ---- .067B ---- .067B .062 +.001 .061 1 1700 ---- .076B ---- .076B .069 +.001 .068 2 8 1725 ---- .085B ---- .085B .077 +.001 .076 1750 ---- .097B ---- .097B .086 +.001 .085 4 1775 ---- .109B ---- .109B .096 +.002 .094 212 1800 ---- .123B ---- .123B .108 +.003 .105 228 1825 ---- .138B ---- .138B .120 +.003 .117 6 1850 ---- .156B ---- .156B .134 +.003 .131 100 1875 ---- .176B ---- .176B .150 +.004 .146 9 1900 .165 .200B .165 .165 .168 +.005 1 .163 56 1925 ---- .224B ---- .224B .189 +.006 .183 115 1950 ---- .254B ---- .254B .211 +.007 .204 39 1975 ---- .288B ---- .287B .237 +.008 .229 1 2000 ---- .323B ---- .323B .265 +.009 .256 77 2025 ---- .365B ---- .365B .298 +.011 .287 1 46 2050 ---- .411B ---- .411B .334 +.012 .322 5 42 2075 ---- .462B ---- .462B .374 +.014 .360 7 2100 .522 .522 .420 .420 .419 +.016 6 .403 195 2125 ---- .581B ---- .581B .469 +.018 .451 201 2150 .625 .650B .527A .527A .524 +.019 3 .505 252 2175 .711 .725B .711 .592A .586 +.022 1 .564 21 23 2200 .790 .807B .657A .657A .653 +.025 2 .628 158 2225 ---- .896B ---- .895B .728 +.028 .700 25 2250 ---- .993B ---- .993B .809 +.032 .777 29 2275 1.071 1.096B 1.071 1.092B .897 +.036 2 .861 225 2300 1.085 1.207B .994A .994A .992 +.040 2 .952 172 2325 ---- 1.325B ---- 1.325B 1.094 +.044 1.050 100 2350 1.420 1.450B 1.420 1.206A 1.204 +.050 1 1.154 52 226 2375 ---- 1.582B ---- 1.582B 1.321 +.055 1.266 101 2400 ---- 1.722B ---- 1.722B 1.445 +.061 1.384 228 2425 ---- 1.868B ---- 1.868B 1.576 +.067 1.509 3 26 2450 ---- 2.021B ---- 2.021B 1.713 +.072 1.641 59 2475 ---- 2.179B ---- 2.179B 1.857 +.077 1.780 15 39 2500 ---- 2.344B ---- 2.342B 2.007 +.081 1.926 29 2525 ---- 2.514B ---- 2.512B 2.163 +.086 2.077 11 2550 ---- 2.691B ---- 2.691B 2.325 +.090 2.235 15 2575 ---- 2.872B ---- 2.872B 2.492 +.093 2.399 2 2600 ---- 3.052B ---- 3.052B 2.664 +.096 2.568 1 16 2625 ---- 3.243B ---- 3.243B 2.842 +.100 2.742 32 2650 ---- 3.437B ---- 3.437B 3.024 +.102 2.922 1 2675 ---- 3.636B ---- 3.636B 3.210 +.105 3.105 111 2700 ---- 3.838B ---- 3.838B 3.401 +.108 3.293 4 2725 ---- 4.044B ---- 4.044B 3.595 +.109 3.486 2750 ---- 4.252B ---- 4.252B 3.793 +.112 3.681 1 2775 ---- 4.464B ---- 4.464B 3.995 +.115 3.880 2800 ---- 4.678B ---- 4.678B 4.199 +.116 4.083 1 2825 ---- 4.894B ---- 4.894B 4.407 +.119 4.288 2850 ---- 5.113B ---- 5.113B 4.617 +.121 4.496 2875 ---- 5.334B ---- 5.334B 4.830 +.123 4.707 2900 ---- 5.557B ---- 5.557B 5.045 +.125 4.920 2925 ---- 5.781B ---- 5.781B 5.262 +.127 5.135 2950 ---- 6.008B ---- 6.008B 5.482 +.130 5.352 2975 ---- 6.235B ---- 6.235B 5.703 +.132 5.571 3000 ---- 6.464B ---- 6.464B 5.926 +.134 5.792 14 3025 ---- 6.694B ---- 6.694B 6.150 +.135 6.015 3050 ---- 6.925B ---- 6.925B 6.377 +.137 6.240 3075 ---- 7.158B ---- 7.158B 6.604 +.138 6.466 3100 ---- 7.392B ---- 7.392B 6.833 +.140 6.693 3125 ---- 7.626B ---- 7.626B 7.063 +.142 6.921 1 3150 ---- 7.860B ---- 7.860B 7.294 +.143 7.151 3175 ---- 8.096B ---- 8.096B 7.526 +.144 7.382 1 3200 ---- 8.333B ---- 8.333B 7.759 +.145 7.614 1 3225 ---- 8.571B ---- 8.571B 7.993 +.146 7.847 3250 ---- 8.810B ---- 8.810B 8.228 +.147 8.081 1 3275 ---- 9.049B ---- 9.049B 8.464 +.148 8.316 15 3300 ---- 9.289B ---- 9.289B 8.700 +.148 8.552 1 3325 ---- 9.529B ---- 9.529B 8.937 +.149 8.788 3350 ---- 9.772B ---- 9.772B 9.175 +.150 9.025 3375 ---- 10.011B ---- 10.011B 9.414 +.151 9.263 3400 ---- 10.255B ---- 10.255B 9.653 +.151 9.502 3425 ---- 10.495B ---- 10.495B 9.893 +.152 9.741 3450 ---- 10.738B ---- 10.738B 10.133 +.153 9.980 3475 ---- 10.983B ---- 10.983B 10.374 +.154 10.220 3500 ---- 11.225B ---- 11.225B 10.615 +.154 10.461 15 3525 ---- 11.470B ---- 11.470B 10.857 +.155 10.702 3550 ---- 11.714B ---- 11.714B 11.099 +.155 10.944 5 3575 ---- 11.959B ---- 11.959B 11.342 +.156 11.186 10 3600 ---- 12.194B ---- 12.194B 11.585 +.157 11.428 3625 ---- 12.335B ---- 12.335B 11.829 +.158 11.671 3650 ---- 12.460B ---- 12.460B 12.072 +.157 11.915 3675 ---- 12.561B ---- 12.561B 12.317 +.159 12.158 1 3700 ---- 12.667B ---- 12.667B 12.561 +.158 12.403 3725 ---- 12.778B ---- 12.778B 12.806 +.159 12.647 3750 ---- ---- ---- ---- 13.051 +.159 12.892 3775 ---- ---- ---- ---- 13.297 +.160 13.137 19 3800 ---- ---- ---- ---- 13.543 +.161 13.382 28 3825 ---- ---- ---- ---- 13.789 +.161 13.628 3850 ---- ---- ---- ---- 14.036 +.162 13.874 3875 ---- ---- ---- ---- 14.283 +.162 14.121 3900 ---- ---- ---- ---- 14.530 +.163 14.367 3925 ---- ---- ---- ---- 14.777 +.163 14.614 3950 ---- ---- ---- ---- 15.025 +.164 14.861 3975 ---- ---- ---- ---- 15.272 +.163 15.109 4000 ---- ---- ---- ---- 15.520 +.163 15.357 4025 ---- ---- ---- ---- 15.769 +.164 15.605 4050 ---- ---- ---- ---- 16.017 +.164 15.853 4075 ---- ---- ---- ---- 16.266 +.165 16.101 4500 ---- ---- ---- ---- 20.513 +.167 20.346 1 5000 ---- ---- ---- ---- 25.513 +.167 25.346 6000 ---- ---- ---- ---- 35.513 +.167 35.346 7000 ---- ---- ---- ---- 45.513 +.167 45.346 7500 ---- ---- ---- ---- 50.513 +.167 50.346 8000 ---- ---- ---- ---- 55.513 +.167 55.346 9000 ---- ---- ---- ---- 65.513 +.167 65.346 10000 ---- ---- ---- ---- 75.513 +.167 75.346 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .012 .000 .012 1125 ---- ---- ---- ---- .014 +.001 .013 1150 ---- ---- ---- ---- .016 +.001 .015 1175 ---- ---- ---- ---- .018 +.001 .017 1200 ---- ---- ---- ---- .020 +.001 .019 1225 ---- ---- ---- ---- .022 .000 .022 1250 ---- ---- ---- ---- .025 +.001 .024 1275 ---- ---- ---- ---- .028 +.001 .027 1300 ---- ---- ---- ---- .031 .000 .031 1325 ---- ---- ---- ---- .035 +.001 .034 1350 ---- ---- ---- ---- .038 .000 .038 1375 ---- ---- ---- ---- .043 +.001 .042 1400 ---- ---- ---- ---- .047 +.001 .046 1425 ---- ---- ---- ---- .052 +.001 .051 1450 ---- ---- ---- ---- .057 .000 .057 1475 ---- ---- ---- ---- .063 +.001 .062 1500 ---- ---- ---- ---- .069 .000 .069 1 1525 ---- ---- ---- ---- .076 .000 .076 1550 ---- ---- ---- ---- .083 .000 .083 1575 ---- ---- ---- ---- .091 .000 .091 1600 ---- .101B ---- .101B .100 .000 .100 1625 ---- .113B ---- .113B .110 .000 .110 1 1650 ---- .126B ---- .126B .121 .000 .121 1 2 1675 ---- .140B ---- .140B .133 .000 .133 1700 .140 .155B .140 .140 .147 +.001 1 .146 1 1725 ---- .173B ---- .173B .161 .000 .161 1750 ---- .192B ---- .192B .178 +.001 .177 1775 ---- .213B ---- .213B .196 +.001 .195 1 1800 ---- .236B ---- .236B .216 +.002 .214 101 1825 ---- .262B ---- .262B .238 +.002 .236 1850 ---- .291B ---- .291B .262 +.003 .259 1875 ---- .322B ---- .322B .289 +.004 .285 1900 ---- .356B ---- .356B .319 +.005 .314 1925 ---- .394B ---- .394B .351 +.006 .345 1950 ---- .435B ---- .435B .387 +.008 .379 1975 ---- .481B ---- .481B .425 +.009 .416 1 2000 ---- .530B ---- .530B .468 +.011 .457 2 2025 ---- .583B ---- .583B .514 +.013 .501 2050 ---- .641B ---- .641B .564 +.015 .549 2075 ---- .704B ---- .704B .618 +.017 .601 2100 .777 .779 .777 .685A .676 +.019 5 .657 301 2125 ---- .845B ---- .845B .739 +.021 .718 1 2150 ---- .923B ---- .923B .806 +.023 .783 1 2175 ---- 1.007B ---- 1.007B .879 +.026 .853 1 2200 ---- 1.096B ---- 1.096B .956 +.028 .928 188 2225 ---- 1.186B ---- 1.186B 1.039 +.031 1.008 2 2250 ---- 1.287B ---- 1.287B 1.127 +.034 1.093 10 2275 ---- 1.393B ---- 1.393B 1.220 +.036 1.184 1 2300 ---- 1.505B ---- 1.505B 1.320 +.040 1.280 55 2325 ---- 1.623B ---- 1.623B 1.425 +.044 1.381 5 2350 ---- 1.747B ---- 1.747B 1.535 +.047 1.488 2375 ---- 1.876B ---- 1.876B 1.651 +.050 1.601 2400 ---- 2.011B ---- 2.011B 1.773 +.054 1.719 2425 ---- 2.151B ---- 2.151B 1.901 +.059 1.842 2450 ---- 2.296B ---- 2.296B 2.033 +.062 1.971 2 2475 ---- 2.447B ---- 2.447B 2.171 +.066 2.105 2500 ---- 2.603B ---- 2.603B 2.315 +.070 2.245 125 2525 ---- 2.763B ---- 2.763B 2.463 +.074 2.389 29 2550 ---- 2.928B ---- 2.928B 2.616 +.077 2.539 2575 ---- 3.098B ---- 3.098B 2.773 +.079 2.694 2600 ---- 3.272B ---- 3.272B 2.936 +.083 2.853 2 2625 ---- 3.449B ---- 3.449B 3.102 +.085 3.017 2650 ---- 3.631B ---- 3.631B 3.273 +.088 3.185 120 2675 ---- 3.816B ---- 3.816B 3.447 +.090 3.357 2700 ---- 4.004B ---- 4.004B 3.625 +.092 3.533 21 2725 ---- 4.196B ---- 4.196B 3.807 +.095 3.712 1 2750 ---- 4.390B ---- 4.390B 3.992 +.096 3.896 2775 ---- 4.588B ---- 4.588B 4.181 +.099 4.082 2800 ---- 4.787B ---- 4.787B 4.372 +.101 4.271 2825 ---- 4.989B ---- 4.989B 4.566 +.103 4.463 2850 ---- 5.194B ---- 5.194B 4.763 +.105 4.658 2875 ---- 5.401B ---- 5.401B 4.963 +.107 4.856 2900 ---- 5.610B ---- 5.610B 5.165 +.109 5.056 2925 ---- 5.820B ---- 5.820B 5.369 +.111 5.258 2950 ---- 6.033B ---- 6.033B 5.575 +.113 5.462 2975 ---- 6.247B ---- 6.247B 5.783 +.114 5.669 15 3000 ---- 6.463B ---- 6.463B 5.994 +.117 5.877 3025 ---- 6.681B ---- 6.681B 6.205 +.118 6.087 3050 ---- 6.900B ---- 6.900B 6.419 +.120 6.299 3075 ---- 7.121B ---- 7.121B 6.634 +.121 6.513 3100 ---- 7.343B ---- 7.343B 6.851 +.123 6.728 3125 ---- 7.566B ---- 7.566B 7.069 +.124 6.945 3150 ---- 7.790B ---- 7.790B 7.288 +.125 7.163 3175 ---- 8.016B ---- 8.016B 7.509 +.127 7.382 3200 ---- 8.243B ---- 8.243B 7.731 +.128 7.603 1 3225 ---- 8.470B ---- 8.470B 7.954 +.130 7.824 3250 ---- 8.699B ---- 8.699B 8.178 +.130 8.048 3275 ---- 8.929B ---- 8.929B 8.403 +.131 8.272 3300 ---- 9.160B ---- 9.160B 8.630 +.133 8.497 3325 ---- 9.391B ---- 9.391B 8.857 +.134 8.723 3350 ---- 9.623B ---- 9.623B 9.085 +.134 8.951 3375 ---- 9.856B ---- 9.856B 9.314 +.135 9.179 3400 ---- 10.090B ---- 10.090B 9.544 +.136 9.408 3425 ---- 10.324B ---- 10.324B 9.775 +.137 9.638 3450 ---- 10.560B ---- 10.560B 10.007 +.138 9.869 1 3475 ---- 10.796B ---- 10.796B 10.240 +.139 10.101 3500 ---- 11.032B ---- 11.032B 10.473 +.140 10.333 3525 ---- 11.270B ---- 11.270B 10.707 +.141 10.566 3550 ---- 11.507B ---- 11.507B 10.941 +.141 10.800 3575 ---- 11.745B ---- 11.745B 11.177 +.143 11.034 3600 ---- 11.983B ---- 11.983B 11.412 +.143 11.269 3625 ---- 12.222B ---- 12.222B 11.649 +.144 11.505 3650 ---- 12.462B ---- 12.462B 11.886 +.145 11.741 3675 ---- 12.702B ---- 12.702B 12.124 +.146 11.978 3700 ---- 12.944B ---- 12.944B 12.362 +.147 12.215 12 4000 ---- 15.863B ---- 15.863B 15.256 +.156 15.100 10 5000 ---- ---- ---- ---- 25.181 +.168 25.013 4 7000 ---- ---- ---- ---- 45.181 +.168 45.013 10000 ---- ---- ---- ---- 75.181 +.168 75.013 SO MAY24 Silver Option PUT 1400 ---- ---- ---- ---- .065 +.003 .062 1425 ---- ---- ---- ---- .073 +.003 .070 1450 ---- ---- ---- ---- .082 +.004 .078 1475 ---- ---- ---- ---- .091 +.004 .087 1500 ---- ---- ---- ---- .102 +.005 .097 1525 ---- ---- ---- ---- .113 +.005 .108 1550 ---- ---- ---- ---- .125 +.005 .120 1575 ---- ---- ---- ---- .138 +.005 .133 1600 ---- ---- ---- ---- .153 +.006 .147 1625 ---- ---- ---- ---- .168 +.007 .161 1650 ---- ---- ---- ---- .185 +.007 .178 1675 ---- ---- ---- ---- .203 +.008 .195 1700 ---- ---- ---- ---- .223 +.010 .213 1725 ---- ---- ---- ---- .243 +.009 .234 1750 ---- ---- ---- ---- .266 +.011 .255 1775 ---- ---- ---- ---- .290 +.011 .279 1800 ---- ---- ---- ---- .317 +.013 .304 1825 ---- ---- ---- ---- .345 +.014 .331 1850 ---- ---- ---- ---- .376 +.015 .361 1875 ---- ---- ---- ---- .409 +.016 .393 1900 ---- ---- ---- ---- .445 +.017 .428 1925 ---- ---- ---- ---- .484 +.019 .465 1950 ---- ---- ---- ---- .526 +.020 .506 1975 ---- ---- ---- ---- .572 +.022 .550 2000 ---- ---- ---- ---- .621 +.024 .597 2025 ---- ---- ---- ---- .674 +.025 .649 2050 ---- ---- ---- ---- .731 +.027 .704 2075 ---- ---- ---- ---- .792 +.029 .763 2100 ---- ---- ---- ---- .857 +.031 .826 2125 ---- ---- ---- ---- .927 +.033 .894 2150 ---- ---- ---- ---- 1.001 +.034 .967 1 2175 ---- ---- ---- ---- 1.081 +.037 1.044 2200 ---- ---- ---- ---- 1.165 +.039 1.126 2225 ---- ---- ---- ---- 1.254 +.042 1.212 2250 ---- ---- ---- ---- 1.348 +.044 1.304 2275 ---- ---- ---- ---- 1.447 +.046 1.401 2300 ---- ---- ---- ---- 1.551 +.049 1.502 2325 ---- ---- ---- ---- 1.660 +.051 1.609 2350 ---- ---- ---- ---- 1.774 +.053 1.721 2375 ---- ---- ---- ---- 1.892 +.055 1.837 2400 ---- ---- ---- ---- 2.016 +.058 1.958 2425 ---- ---- ---- ---- 2.144 +.060 2.084 2450 ---- ---- ---- ---- 2.277 +.062 2.215 2475 ---- ---- ---- ---- 2.415 +.065 2.350 2500 ---- ---- ---- ---- 2.557 +.068 2.489 2525 ---- ---- ---- ---- 2.702 +.069 2.633 2550 ---- ---- ---- ---- 2.853 +.073 2.780 2575 ---- ---- ---- ---- 3.007 +.075 2.932 2600 ---- ---- ---- ---- 3.165 +.077 3.088 2625 ---- ---- ---- ---- 3.326 +.079 3.247 2650 ---- ---- ---- ---- 3.491 +.081 3.410 2675 ---- ---- ---- ---- 3.660 +.083 3.577 2700 ---- ---- ---- ---- 3.832 +.085 3.747 2725 ---- ---- ---- ---- 4.007 +.087 3.920 2750 ---- ---- ---- ---- 4.186 +.090 4.096 2775 ---- ---- ---- ---- 4.367 +.091 4.276 2800 ---- ---- ---- ---- 4.551 +.093 4.458 2825 ---- ---- ---- ---- 4.738 +.095 4.643 2850 ---- ---- ---- ---- 4.927 +.097 4.830 2875 ---- ---- ---- ---- 5.118 +.098 5.020 2900 ---- ---- ---- ---- 5.312 +.101 5.211 2925 ---- ---- ---- ---- 5.507 +.102 5.405 2950 ---- ---- ---- ---- 5.705 +.104 5.601 2975 ---- ---- ---- ---- 5.904 +.105 5.799 3000 ---- ---- ---- ---- 6.105 +.107 5.998 3025 ---- ---- ---- ---- 6.307 +.108 6.199 3050 ---- ---- ---- ---- 6.511 +.110 6.401 3075 ---- ---- ---- ---- 6.717 +.112 6.605 3100 ---- ---- ---- ---- 6.924 +.113 6.811 3125 ---- ---- ---- ---- 7.133 +.114 7.019 3150 ---- ---- ---- ---- 7.344 +.116 7.228 3175 ---- ---- ---- ---- 7.556 +.117 7.439 3200 ---- ---- ---- ---- 7.771 +.119 7.652 3225 ---- ---- ---- ---- 7.987 +.120 7.867 3250 ---- ---- ---- ---- 8.205 +.121 8.084 3275 ---- ---- ---- ---- 8.425 +.122 8.303 3300 ---- ---- ---- ---- 8.647 +.123 8.524 3325 ---- ---- ---- ---- 8.871 +.125 8.746 3350 ---- ---- ---- ---- 9.096 +.125 8.971 3375 ---- ---- ---- ---- 9.323 +.126 9.197 3400 ---- ---- ---- ---- 9.552 +.127 9.425 3425 ---- ---- ---- ---- 9.782 +.128 9.654 3450 ---- ---- ---- ---- 10.013 +.129 9.884 3475 ---- ---- ---- ---- 10.245 +.129 10.116 3500 ---- ---- ---- ---- 10.478 +.130 10.348 3525 ---- ---- ---- ---- 10.712 +.131 10.581 3550 ---- ---- ---- ---- 10.947 +.132 10.815 3575 ---- ---- ---- ---- 11.182 +.132 11.050 3600 ---- ---- ---- ---- 11.418 +.133 11.285 3625 ---- ---- ---- ---- 11.655 +.134 11.521 3650 ---- ---- ---- ---- 11.892 +.135 11.757 3675 ---- ---- ---- ---- 12.129 +.135 11.994 3700 ---- ---- ---- ---- 12.367 +.135 12.232 3725 ---- ---- ---- ---- 12.605 +.136 12.469 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .005 .000 .005 750 ---- ---- ---- ---- .006 .000 .006 775 ---- ---- ---- ---- .007 .000 .007 800 ---- ---- ---- ---- .008 .000 .008 825 ---- ---- ---- ---- .010 .000 .010 850 ---- ---- ---- ---- .011 .000 .011 875 ---- ---- ---- ---- .013 .000 .013 900 ---- ---- ---- ---- .015 .000 .015 925 ---- ---- ---- ---- .017 .000 .017 950 ---- ---- ---- ---- .019 .000 .019 975 ---- ---- ---- ---- .022 +.001 .021 1000 ---- ---- ---- ---- .025 +.001 .024 1025 ---- ---- ---- ---- .028 +.001 .027 1050 ---- ---- ---- ---- .031 +.001 .030 1075 ---- ---- ---- ---- .034 +.001 .033 1100 ---- ---- ---- ---- .038 +.001 .037 1125 ---- ---- ---- ---- .042 +.001 .041 1150 ---- ---- ---- ---- .046 +.001 .045 1175 ---- ---- ---- ---- .051 +.002 .049 1200 ---- ---- ---- ---- .056 +.002 .054 1225 ---- ---- ---- ---- .062 +.003 .059 1250 ---- ---- ---- ---- .067 +.002 .065 1275 ---- ---- ---- ---- .073 +.002 .071 1300 ---- ---- ---- ---- .080 +.003 .077 1325 ---- ---- ---- ---- .087 +.003 .084 1350 ---- ---- ---- ---- .094 +.003 .091 1375 ---- ---- ---- ---- .102 +.003 .099 1400 ---- ---- ---- ---- .111 +.004 .107 1425 ---- ---- ---- ---- .120 +.004 .116 1450 ---- ---- ---- ---- .130 +.004 .126 1475 ---- ---- ---- ---- .141 +.005 .136 1500 ---- ---- ---- ---- .153 +.006 .147 1525 ---- ---- ---- ---- .166 +.006 .160 1550 ---- ---- ---- ---- .179 +.006 .173 1575 ---- ---- ---- ---- .195 +.007 .188 1600 ---- ---- ---- ---- .211 +.008 .203 1625 ---- ---- ---- ---- .229 +.008 .221 1650 ---- ---- ---- ---- .248 +.009 .239 1675 ---- ---- ---- ---- .270 +.010 .260 1700 ---- ---- ---- ---- .292 +.010 .282 1725 ---- ---- ---- ---- .317 +.011 .306 1750 ---- ---- ---- ---- .344 +.012 .332 1775 ---- ---- ---- ---- .374 +.014 .360 1800 ---- ---- ---- ---- .405 +.014 .391 12 1825 ---- ---- ---- ---- .439 +.015 .424 1850 ---- ---- ---- ---- .476 +.016 .460 1875 ---- ---- ---- ---- .516 +.018 .498 1900 ---- ---- ---- ---- .558 +.019 .539 1925 ---- ---- ---- ---- .604 +.020 .584 1950 ---- ---- ---- ---- .653 +.022 .631 1975 ---- ---- ---- ---- .706 +.024 .682 2000 ---- ---- ---- ---- .762 +.025 .737 201 2025 ---- ---- ---- ---- .821 +.026 .795 2050 ---- ---- ---- ---- .885 +.028 .857 2075 ---- ---- ---- ---- .952 +.030 .922 2100 ---- ---- ---- ---- 1.024 +.032 .992 2125 ---- ---- ---- ---- 1.099 +.033 1.066 2150 ---- ---- ---- ---- 1.179 +.036 1.143 2175 ---- ---- ---- ---- 1.263 +.038 1.225 2200 ---- ---- ---- ---- 1.351 +.040 1.311 2225 ---- ---- ---- ---- 1.443 +.041 1.402 2250 ---- ---- ---- ---- 1.540 +.044 1.496 2275 ---- ---- ---- ---- 1.640 +.045 1.595 2300 ---- ---- ---- ---- 1.745 +.047 1.698 1 1 2325 ---- ---- ---- ---- 1.855 +.050 1.805 2350 ---- ---- ---- ---- 1.968 +.051 1.917 2375 ---- ---- ---- ---- 2.086 +.054 2.032 2400 ---- ---- ---- ---- 2.208 +.056 2.152 2425 ---- ---- ---- ---- 2.334 +.058 2.276 2450 ---- ---- ---- ---- 2.464 +.060 2.404 2475 ---- ---- ---- ---- 2.599 +.063 2.536 2500 ---- ---- ---- ---- 2.737 +.065 2.672 2525 ---- ---- ---- ---- 2.879 +.067 2.812 2550 ---- ---- ---- ---- 3.025 +.069 2.956 2575 ---- ---- ---- ---- 3.174 +.071 3.103 2600 ---- ---- ---- ---- 3.327 +.073 3.254 2625 ---- ---- ---- ---- 3.484 +.075 3.409 12 2650 ---- ---- ---- ---- 3.644 +.077 3.567 2675 ---- ---- ---- ---- 3.807 +.079 3.728 2700 ---- ---- ---- ---- 3.973 +.080 3.893 2725 ---- ---- ---- ---- 4.143 +.083 4.060 2750 ---- ---- ---- ---- 4.315 +.084 4.231 2775 ---- ---- ---- ---- 4.490 +.086 4.404 2800 ---- ---- ---- ---- 4.669 +.088 4.581 2825 ---- ---- ---- ---- 4.849 +.089 4.760 2850 ---- ---- ---- ---- 5.032 +.091 4.941 2875 ---- ---- ---- ---- 5.218 +.093 5.125 2900 ---- ---- ---- ---- 5.406 +.094 5.312 2925 ---- ---- ---- ---- 5.596 +.096 5.500 2950 ---- ---- ---- ---- 5.789 +.098 5.691 2975 ---- ---- ---- ---- 5.983 +.099 5.884 3000 ---- ---- ---- ---- 6.180 +.101 6.079 3025 ---- ---- ---- ---- 6.378 +.102 6.276 3050 ---- ---- ---- ---- 6.578 +.104 6.474 3075 ---- ---- ---- ---- 6.780 +.105 6.675 3100 ---- ---- ---- ---- 6.983 +.106 6.877 3125 ---- ---- ---- ---- 7.188 +.108 7.080 3150 ---- ---- ---- ---- 7.395 +.109 7.286 3175 ---- ---- ---- ---- 7.603 +.111 7.492 3200 ---- ---- ---- ---- 7.812 +.111 7.701 3225 ---- ---- ---- ---- 8.023 +.113 7.910 3250 ---- ---- ---- ---- 8.235 +.114 8.121 3275 ---- ---- ---- ---- 8.449 +.116 8.333 3300 9.000 9.000 9.000 9.000 8.663 +.116 10 8.547 3325 ---- ---- ---- ---- 8.879 +.118 8.761 3350 ---- ---- ---- ---- 9.096 +.119 8.977 3375 ---- ---- ---- ---- 9.314 +.120 9.194 3400 ---- ---- ---- ---- 9.533 +.121 9.412 3425 ---- ---- ---- ---- 9.753 +.122 9.631 3450 ---- ---- ---- ---- 9.974 +.123 9.851 3475 ---- ---- ---- ---- 10.196 +.124 10.072 3500 ---- ---- ---- ---- 10.419 +.125 10.294 3525 ---- ---- ---- ---- 10.643 +.126 10.517 3550 ---- ---- ---- ---- 10.868 +.127 10.741 3575 ---- ---- ---- ---- 11.093 +.127 10.966 3600 ---- ---- ---- ---- 11.320 +.129 11.191 3625 ---- ---- ---- ---- 11.547 +.129 11.418 3650 ---- ---- ---- ---- 11.775 +.130 11.645 3675 ---- ---- ---- ---- 12.003 +.130 11.873 3700 ---- ---- ---- ---- 12.233 +.132 12.101 3725 ---- ---- ---- ---- 12.463 +.132 12.331 3750 ---- ---- ---- ---- 12.694 +.133 12.561 3775 ---- ---- ---- ---- 12.925 +.134 12.791 3800 ---- ---- ---- ---- 13.157 +.134 13.023 3825 ---- ---- ---- ---- 13.390 +.136 13.254 3850 ---- ---- ---- ---- 13.623 +.136 13.487 3875 ---- ---- ---- ---- 13.857 +.137 13.720 3900 ---- ---- ---- ---- 14.091 +.137 13.954 3925 ---- ---- ---- ---- 14.326 +.138 14.188 3950 ---- ---- ---- ---- 14.562 +.139 14.423 3975 ---- ---- ---- ---- 14.797 +.139 14.658 4000 ---- ---- ---- ---- 15.034 +.140 14.894 4025 ---- ---- ---- ---- 15.271 +.141 15.130 4050 ---- ---- ---- ---- 15.508 +.142 15.366 4075 ---- ---- ---- ---- 15.746 +.142 15.604 4100 ---- ---- ---- ---- 15.984 +.143 15.841 4700 ---- ---- ---- ---- 21.797 +.155 21.642 4900 ---- ---- ---- ---- 23.767 +.159 23.608 5000 ---- ---- ---- ---- 24.756 +.161 24.595 7000 ---- ---- ---- ---- 44.736 +.168 44.568 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .024 +.001 .023 750 ---- ---- ---- ---- .027 +.001 .026 775 ---- ---- ---- ---- .031 +.001 .030 800 ---- ---- ---- ---- .035 +.001 .034 825 ---- ---- ---- ---- .039 +.001 .038 850 ---- ---- ---- ---- .044 +.001 .043 875 ---- ---- ---- ---- .049 +.001 .048 900 ---- ---- ---- ---- .054 +.001 .053 925 ---- ---- ---- ---- .060 +.002 .058 950 ---- ---- ---- ---- .066 +.002 .064 975 ---- ---- ---- ---- .072 +.001 .071 1000 ---- ---- ---- ---- .079 +.001 .078 1025 ---- ---- ---- ---- .087 +.002 .085 1050 ---- ---- ---- ---- .094 +.002 .092 1075 ---- ---- ---- ---- .103 +.003 .100 1100 ---- ---- ---- ---- .111 +.002 .109 1125 ---- ---- ---- ---- .120 +.003 .117 1150 ---- ---- ---- ---- .130 +.003 .127 1175 ---- ---- ---- ---- .140 +.003 .137 1200 ---- ---- ---- ---- .150 +.003 .147 1225 ---- ---- ---- ---- .161 +.004 .157 1250 ---- ---- ---- ---- .173 +.004 .169 1275 ---- ---- ---- ---- .185 +.005 .180 1300 ---- ---- ---- ---- .197 +.005 .192 1325 ---- ---- ---- ---- .210 +.005 .205 1350 ---- ---- ---- ---- .224 +.006 .218 1375 ---- ---- ---- ---- .238 +.006 .232 1400 ---- ---- ---- ---- .252 +.006 .246 1425 ---- ---- ---- ---- .268 +.007 .261 1450 ---- ---- ---- ---- .283 +.007 .276 1475 ---- ---- ---- ---- .300 +.008 .292 1500 ---- ---- ---- ---- .317 +.008 .309 1525 ---- ---- ---- ---- .335 +.009 .326 1550 ---- ---- ---- ---- .354 +.009 .345 1575 ---- ---- ---- ---- .374 +.010 .364 1600 ---- ---- ---- ---- .395 +.010 .385 1625 ---- ---- ---- ---- .417 +.011 .406 1650 ---- ---- ---- ---- .441 +.012 .429 1675 ---- ---- ---- ---- .466 +.012 .454 1700 ---- ---- ---- ---- .493 +.013 .480 1725 ---- ---- ---- ---- .522 +.014 .508 1750 ---- ---- ---- ---- .553 +.015 .538 1775 ---- ---- ---- ---- .586 +.015 .571 1800 ---- ---- ---- ---- .621 +.016 .605 1825 ---- ---- ---- ---- .659 +.017 .642 1850 ---- ---- ---- ---- .699 +.018 .681 1875 ---- ---- ---- ---- .742 +.019 .723 1900 ---- ---- ---- ---- .788 +.021 .767 1925 ---- ---- ---- ---- .836 +.022 .814 1950 ---- ---- ---- ---- .887 +.023 .864 1975 ---- ---- ---- ---- .941 +.024 .917 2000 ---- ---- ---- ---- .998 +.025 .973 2025 ---- ---- ---- ---- 1.058 +.026 1.032 2050 ---- ---- ---- ---- 1.122 +.028 1.094 2075 ---- ---- ---- ---- 1.189 +.029 1.160 2100 ---- ---- ---- ---- 1.260 +.031 1.229 2125 ---- ---- ---- ---- 1.334 +.032 1.302 2150 ---- ---- ---- ---- 1.413 +.034 1.379 2175 ---- ---- ---- ---- 1.495 +.035 1.460 2200 ---- ---- ---- ---- 1.581 +.037 1.544 2225 ---- ---- ---- ---- 1.672 +.039 1.633 2250 ---- ---- ---- ---- 1.767 +.041 1.726 2275 ---- ---- ---- ---- 1.866 +.042 1.824 2300 ---- ---- ---- ---- 1.970 +.044 1.926 2325 ---- ---- ---- ---- 2.078 +.045 2.033 2350 ---- ---- ---- ---- 2.190 +.046 2.144 2375 ---- ---- ---- ---- 2.307 +.048 2.259 2400 ---- ---- ---- ---- 2.429 +.050 2.379 2425 ---- ---- ---- ---- 2.555 +.052 2.503 2450 ---- ---- ---- ---- 2.685 +.054 2.631 2475 ---- ---- ---- ---- 2.819 +.055 2.764 2500 ---- ---- ---- ---- 2.958 +.057 2.901 2525 ---- ---- ---- ---- 3.100 +.058 3.042 2550 ---- ---- ---- ---- 3.247 +.060 3.187 2575 ---- ---- ---- ---- 3.398 +.062 3.336 2600 ---- ---- ---- ---- 3.552 +.064 3.488 2625 ---- ---- ---- ---- 3.709 +.065 3.644 2650 ---- ---- ---- ---- 3.871 +.067 3.804 2675 ---- ---- ---- ---- 4.035 +.068 3.967 2700 ---- ---- ---- ---- 4.203 +.070 4.133 2725 ---- ---- ---- ---- 4.374 +.072 4.302 2750 ---- ---- ---- ---- 4.547 +.073 4.474 2775 ---- ---- ---- ---- 4.723 +.074 4.649 2800 ---- ---- ---- ---- 4.902 +.075 4.827 2825 ---- ---- ---- ---- 5.083 +.077 5.006 2850 ---- ---- ---- ---- 5.266 +.078 5.188 2875 ---- ---- ---- ---- 5.452 +.079 5.373 2900 ---- ---- ---- ---- 5.640 +.081 5.559 2925 ---- ---- ---- ---- 5.829 +.082 5.747 2950 ---- ---- ---- ---- 6.021 +.083 5.938 2975 ---- ---- ---- ---- 6.214 +.084 6.130 3000 ---- ---- ---- ---- 6.409 +.085 6.324 3025 ---- ---- ---- ---- 6.606 +.087 6.519 3050 ---- ---- ---- ---- 6.804 +.088 6.716 3075 ---- ---- ---- ---- 7.003 +.088 6.915 3100 ---- ---- ---- ---- 7.204 +.090 7.114 3125 ---- ---- ---- ---- 7.407 +.091 7.316 3150 ---- ---- ---- ---- 7.610 +.092 7.518 3175 ---- ---- ---- ---- 7.815 +.093 7.722 3200 ---- ---- ---- ---- 8.021 +.094 7.927 3225 ---- ---- ---- ---- 8.228 +.095 8.133 3250 ---- ---- ---- ---- 8.436 +.096 8.340 3275 ---- ---- ---- ---- 8.645 +.097 8.548 3300 ---- ---- ---- ---- 8.855 +.097 8.758 3325 ---- ---- ---- ---- 9.066 +.098 8.968 15 3350 ---- ---- ---- ---- 9.278 +.099 9.179 3375 ---- ---- ---- ---- 9.491 +.100 9.391 3400 ---- ---- ---- ---- 9.705 +.101 9.604 3425 ---- ---- ---- ---- 9.920 +.102 9.818 3450 ---- ---- ---- ---- 10.135 +.102 10.033 3475 ---- ---- ---- ---- 10.352 +.104 10.248 3500 ---- ---- ---- ---- 10.569 +.104 10.465 3525 ---- ---- ---- ---- 10.787 +.105 10.682 3550 ---- ---- ---- ---- 11.006 +.106 10.900 3575 ---- ---- ---- ---- 11.226 +.107 11.119 3600 ---- ---- ---- ---- 11.446 +.107 11.339 3625 ---- ---- ---- ---- 11.667 +.108 11.559 3650 ---- ---- ---- ---- 11.889 +.109 11.780 3675 ---- ---- ---- ---- 12.112 +.110 12.002 3700 ---- ---- ---- ---- 12.335 +.110 12.225 3725 ---- ---- ---- ---- 12.559 +.111 12.448 3750 ---- ---- ---- ---- 12.784 +.111 12.673 3775 ---- ---- ---- ---- 13.009 +.112 12.897 3800 ---- ---- ---- ---- 13.236 +.113 13.123 3825 ---- ---- ---- ---- 13.462 +.113 13.349 3850 ---- ---- ---- ---- 13.689 +.114 13.575 3875 ---- ---- ---- ---- 13.917 +.114 13.803 3900 ---- ---- ---- ---- 14.146 +.115 14.031 3925 ---- ---- ---- ---- 14.375 +.116 14.259 3950 ---- ---- ---- ---- 14.604 +.116 14.488 3975 ---- ---- ---- ---- 14.834 +.117 14.717 4000 ---- ---- ---- ---- 15.065 +.118 14.947 4025 ---- ---- ---- ---- 15.296 +.118 15.178 4050 ---- ---- ---- ---- 15.527 +.118 15.409 4075 ---- ---- ---- ---- 15.759 +.119 15.640 4100 ---- ---- ---- ---- 15.992 +.120 15.872 5000 ---- ---- ---- ---- 24.579 +.133 24.446 6000 ---- ---- ---- ---- 34.396 +.142 34.254 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .157 +.003 .154 950 ---- ---- ---- ---- .170 +.003 .167 975 ---- ---- ---- ---- .182 +.003 .179 1000 ---- ---- ---- ---- .196 +.004 .192 1025 ---- ---- ---- ---- .210 +.004 .206 1050 ---- ---- ---- ---- .224 +.004 .220 1075 ---- ---- ---- ---- .239 +.004 .235 1100 ---- ---- ---- ---- .255 +.005 .250 1125 ---- ---- ---- ---- .271 +.005 .266 1150 ---- ---- ---- ---- .287 +.005 .282 1175 ---- ---- ---- ---- .304 +.005 .299 1200 ---- ---- ---- ---- .322 +.006 .316 1225 ---- ---- ---- ---- .340 +.007 .333 1250 ---- ---- ---- ---- .358 +.006 .352 1275 ---- ---- ---- ---- .377 +.007 .370 1300 ---- ---- ---- ---- .397 +.008 .389 1325 ---- ---- ---- ---- .417 +.008 .409 1350 ---- ---- ---- ---- .438 +.009 .429 1375 ---- ---- ---- ---- .459 +.009 .450 1400 ---- ---- ---- ---- .480 +.009 .471 1425 ---- ---- ---- ---- .503 +.010 .493 1450 ---- ---- ---- ---- .525 +.010 .515 1475 ---- ---- ---- ---- .549 +.011 .538 1500 ---- ---- ---- ---- .573 +.012 .561 1525 ---- ---- ---- ---- .597 +.011 .586 1550 ---- ---- ---- ---- .623 +.013 .610 1575 ---- ---- ---- ---- .649 +.013 .636 1600 ---- ---- ---- ---- .677 +.014 .663 1625 ---- ---- ---- ---- .706 +.015 .691 1650 ---- ---- ---- ---- .736 +.015 .721 1675 ---- ---- ---- ---- .768 +.016 .752 1700 ---- ---- ---- ---- .801 +.016 .785 1725 ---- ---- ---- ---- .837 +.018 .819 1750 ---- ---- ---- ---- .874 +.018 .856 1775 ---- ---- ---- ---- .914 +.019 .895 1800 ---- ---- ---- ---- .956 +.019 .937 1825 ---- ---- ---- ---- 1.001 +.020 .981 1850 ---- ---- ---- ---- 1.048 +.021 1.027 1875 ---- ---- ---- ---- 1.098 +.022 1.076 1900 ---- ---- ---- ---- 1.151 +.024 1.127 1925 ---- ---- ---- ---- 1.206 +.025 1.181 1950 ---- ---- ---- ---- 1.264 +.026 1.238 1975 ---- ---- ---- ---- 1.325 +.027 1.298 2000 ---- ---- ---- ---- 1.389 +.028 1.361 2025 ---- ---- ---- ---- 1.456 +.029 1.427 2050 ---- ---- ---- ---- 1.526 +.030 1.496 2075 ---- ---- ---- ---- 1.600 +.032 1.568 2100 ---- ---- ---- ---- 1.676 +.032 1.644 2125 ---- ---- ---- ---- 1.757 +.035 1.722 2150 ---- ---- ---- ---- 1.840 +.035 1.805 2175 ---- ---- ---- ---- 1.928 +.037 1.891 2200 ---- ---- ---- ---- 2.019 +.038 1.981 2225 ---- ---- ---- ---- 2.115 +.040 2.075 2250 ---- ---- ---- ---- 2.214 +.041 2.173 2275 ---- ---- ---- ---- 2.318 +.043 2.275 2300 ---- ---- ---- ---- 2.425 +.043 2.382 2325 ---- ---- ---- ---- 2.537 +.045 2.492 2350 ---- ---- ---- ---- 2.653 +.046 2.607 2375 ---- ---- ---- ---- 2.774 +.048 2.726 2400 ---- ---- ---- ---- 2.898 +.049 2.849 2425 ---- ---- ---- ---- 3.027 +.051 2.976 2450 ---- ---- ---- ---- 3.160 +.053 3.107 2475 ---- ---- ---- ---- 3.296 +.053 3.243 2500 ---- ---- ---- ---- 3.437 +.055 3.382 2525 ---- ---- ---- ---- 3.582 +.057 3.525 2550 ---- ---- ---- ---- 3.730 +.058 3.672 2575 ---- ---- ---- ---- 3.882 +.059 3.823 2600 ---- ---- ---- ---- 4.038 +.061 3.977 2625 ---- ---- ---- ---- 4.197 +.062 4.135 2650 ---- ---- ---- ---- 4.359 +.063 4.296 2675 ---- ---- ---- ---- 4.525 +.064 4.461 2700 ---- ---- ---- ---- 4.693 +.065 4.628 2725 ---- ---- ---- ---- 4.865 +.067 4.798 2750 ---- ---- ---- ---- 5.039 +.068 4.971 2775 ---- ---- ---- ---- 5.216 +.069 5.147 2800 ---- ---- ---- ---- 5.395 +.070 5.325 2825 ---- ---- ---- ---- 5.576 +.071 5.505 2850 ---- ---- ---- ---- 5.760 +.073 5.687 2875 ---- ---- ---- ---- 5.946 +.074 5.872 2900 ---- ---- ---- ---- 6.133 +.075 6.058 2925 ---- ---- ---- ---- 6.322 +.075 6.247 2950 ---- ---- ---- ---- 6.513 +.076 6.437 2975 ---- ---- ---- ---- 6.706 +.078 6.628 3000 ---- ---- ---- ---- 6.901 +.079 6.822 3025 ---- ---- ---- ---- 7.096 +.079 7.017 3050 ---- ---- ---- ---- 7.294 +.081 7.213 3075 ---- ---- ---- ---- 7.492 +.081 7.411 3100 ---- ---- ---- ---- 7.692 +.083 7.609 3125 ---- ---- ---- ---- 7.893 +.083 7.810 3150 ---- ---- ---- ---- 8.095 +.084 8.011 3175 ---- ---- ---- ---- 8.298 +.085 8.213 3200 ---- ---- ---- ---- 8.503 +.086 8.417 3225 ---- ---- ---- ---- 8.708 +.087 8.621 3250 ---- ---- ---- ---- 8.914 +.088 8.826 3275 ---- ---- ---- ---- 9.121 +.088 9.033 3300 ---- ---- ---- ---- 9.329 +.089 9.240 3325 ---- ---- ---- ---- 9.538 +.090 9.448 3350 ---- ---- ---- ---- 9.748 +.091 9.657 3375 ---- ---- ---- ---- 9.959 +.092 9.867 3400 ---- ---- ---- ---- 10.170 +.092 10.078 3425 ---- ---- ---- ---- 10.382 +.093 10.289 3450 ---- ---- ---- ---- 10.595 +.094 10.501 3475 ---- ---- ---- ---- 10.809 +.095 10.714 3500 ---- ---- ---- ---- 11.023 +.095 10.928 3525 ---- ---- ---- ---- 11.238 +.096 11.142 3550 ---- ---- ---- ---- 11.454 +.096 11.358 3575 ---- ---- ---- ---- 11.671 +.097 11.574 3600 ---- ---- ---- ---- 11.888 +.098 11.790 3625 ---- ---- ---- ---- 12.106 +.098 12.008 3650 ---- ---- ---- ---- 12.325 +.099 12.226 3675 ---- ---- ---- ---- 12.544 +.099 12.445 3700 ---- ---- ---- ---- 12.765 +.101 12.664 3725 ---- ---- ---- ---- 12.986 +.101 12.885 3750 ---- ---- ---- ---- 13.207 +.101 13.106 3775 ---- ---- ---- ---- 13.429 +.102 13.327 3800 ---- ---- ---- ---- 13.652 +.102 13.550 3825 ---- ---- ---- ---- 13.876 +.103 13.773 3850 ---- ---- ---- ---- 14.100 +.104 13.996 3875 ---- ---- ---- ---- 14.324 +.104 14.220 3900 ---- ---- ---- ---- 14.550 +.105 14.445 3925 ---- ---- ---- ---- 14.775 +.105 14.670 3950 ---- ---- ---- ---- 15.002 +.106 14.896 3975 ---- ---- ---- ---- 15.229 +.107 15.122 4000 ---- ---- ---- ---- 15.456 +.107 15.349 4025 ---- ---- ---- ---- 15.684 +.107 15.577 4050 ---- ---- ---- ---- 15.912 +.107 15.805 4075 ---- ---- ---- ---- 16.141 +.108 16.033 4100 ---- ---- ---- ---- 16.370 +.108 16.262 4125 ---- ---- ---- ---- 16.600 +.109 16.491 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .243 +.004 .239 950 ---- ---- ---- ---- .260 +.004 .256 975 ---- ---- ---- ---- .277 +.004 .273 1000 ---- ---- ---- ---- .295 +.005 .290 1025 ---- ---- ---- ---- .313 +.005 .308 1050 ---- ---- ---- ---- .332 +.005 .327 1075 ---- ---- ---- ---- .351 +.005 .346 1100 ---- ---- ---- ---- .371 +.006 .365 1125 ---- ---- ---- ---- .391 +.006 .385 1150 ---- ---- ---- ---- .412 +.007 .405 1175 ---- ---- ---- ---- .433 +.007 .426 1200 ---- ---- ---- ---- .455 +.007 .448 1225 ---- ---- ---- ---- .477 +.007 .470 1250 ---- ---- ---- ---- .500 +.008 .492 1275 ---- ---- ---- ---- .523 +.008 .515 1300 ---- ---- ---- ---- .547 +.009 .538 1325 ---- ---- ---- ---- .571 +.009 .562 1350 ---- ---- ---- ---- .596 +.010 .586 1375 ---- ---- ---- ---- .621 +.011 .610 1400 ---- ---- ---- ---- .646 +.011 .635 1425 ---- ---- ---- ---- .672 +.011 .661 1450 ---- ---- ---- ---- .699 +.012 .687 1475 ---- ---- ---- ---- .726 +.013 .713 1500 ---- ---- ---- ---- .753 +.013 .740 1525 ---- ---- ---- ---- .781 +.013 .768 1550 ---- ---- ---- ---- .810 +.014 .796 1575 ---- ---- ---- ---- .840 +.014 .826 1600 ---- ---- ---- ---- .871 +.015 .856 1625 ---- ---- ---- ---- .904 +.016 .888 1650 ---- ---- ---- ---- .937 +.016 .921 1675 ---- ---- ---- ---- .973 +.018 .955 1700 ---- ---- ---- ---- 1.010 +.018 .992 1725 ---- ---- ---- ---- 1.049 +.019 1.030 1750 ---- ---- ---- ---- 1.090 +.020 1.070 1775 ---- ---- ---- ---- 1.134 +.021 1.113 1800 ---- ---- ---- ---- 1.180 +.021 1.159 1825 ---- ---- ---- ---- 1.228 +.022 1.206 1850 ---- ---- ---- ---- 1.279 +.023 1.256 1875 ---- ---- ---- ---- 1.333 +.024 1.309 1900 ---- ---- ---- ---- 1.390 +.025 1.365 1925 ---- ---- ---- ---- 1.449 +.026 1.423 1950 ---- ---- ---- ---- 1.511 +.027 1.484 1975 ---- ---- ---- ---- 1.576 +.028 1.548 2000 ---- ---- ---- ---- 1.644 +.029 1.615 2025 ---- ---- ---- ---- 1.714 +.030 1.684 2050 ---- ---- ---- ---- 1.788 +.031 1.757 2075 ---- ---- ---- ---- 1.865 +.032 1.833 2100 ---- ---- ---- ---- 1.945 +.033 1.912 2125 ---- ---- ---- ---- 2.029 +.035 1.994 2150 ---- ---- ---- ---- 2.116 +.036 2.080 2175 ---- ---- ---- ---- 2.207 +.037 2.170 2200 ---- ---- ---- ---- 2.302 +.038 2.264 2225 ---- ---- ---- ---- 2.400 +.039 2.361 2250 ---- ---- ---- ---- 2.503 +.041 2.462 2275 ---- ---- ---- ---- 2.609 +.042 2.567 2300 ---- ---- ---- ---- 2.720 +.043 2.677 2325 ---- ---- ---- ---- 2.835 +.045 2.790 2350 ---- ---- ---- ---- 2.954 +.046 2.908 2375 ---- ---- ---- ---- 3.077 +.048 3.029 2400 ---- ---- ---- ---- 3.204 +.049 3.155 2425 ---- ---- ---- ---- 3.335 +.050 3.285 2450 ---- ---- ---- ---- 3.470 +.051 3.419 2475 ---- ---- ---- ---- 3.609 +.053 3.556 2500 ---- ---- ---- ---- 3.752 +.054 3.698 2525 ---- ---- ---- ---- 3.898 +.055 3.843 2550 ---- ---- ---- ---- 4.048 +.056 3.992 2575 ---- ---- ---- ---- 4.202 +.057 4.145 2600 ---- ---- ---- ---- 4.360 +.059 4.301 2625 ---- ---- ---- ---- 4.520 +.059 4.461 2650 ---- ---- ---- ---- 4.684 +.061 4.623 2675 ---- ---- ---- ---- 4.851 +.062 4.789 2700 ---- ---- ---- ---- 5.021 +.063 4.958 2725 ---- ---- ---- ---- 5.194 +.065 5.129 2750 ---- ---- ---- ---- 5.369 +.065 5.304 2775 ---- ---- ---- ---- 5.547 +.067 5.480 2800 ---- ---- ---- ---- 5.727 +.068 5.659 2825 ---- ---- ---- ---- 5.909 +.068 5.841 2850 ---- ---- ---- ---- 6.094 +.070 6.024 2875 ---- ---- ---- ---- 6.280 +.071 6.209 2900 ---- ---- ---- ---- 6.468 +.072 6.396 2925 ---- ---- ---- ---- 6.658 +.073 6.585 2950 ---- ---- ---- ---- 6.849 +.073 6.776 2975 ---- ---- ---- ---- 7.042 +.074 6.968 3000 ---- ---- ---- ---- 7.237 +.075 7.162 3025 ---- ---- ---- ---- 7.433 +.076 7.357 3050 ---- ---- ---- ---- 7.630 +.077 7.553 3075 ---- ---- ---- ---- 7.829 +.078 7.751 3100 ---- ---- ---- ---- 8.028 +.078 7.950 3125 ---- ---- ---- ---- 8.229 +.079 8.150 3150 ---- ---- ---- ---- 8.431 +.080 8.351 3175 ---- ---- ---- ---- 8.634 +.081 8.553 3200 ---- ---- ---- ---- 8.838 +.082 8.756 3225 ---- ---- ---- ---- 9.043 +.083 8.960 3250 ---- ---- ---- ---- 9.248 +.083 9.165 3275 ---- ---- ---- ---- 9.455 +.084 9.371 3300 ---- ---- ---- ---- 9.662 +.084 9.578 3325 ---- ---- ---- ---- 9.870 +.085 9.785 3350 ---- ---- ---- ---- 10.079 +.086 9.993 3375 ---- ---- ---- ---- 10.289 +.087 10.202 3400 ---- ---- ---- ---- 10.500 +.088 10.412 3425 ---- ---- ---- ---- 10.711 +.088 10.623 3450 ---- ---- ---- ---- 10.923 +.089 10.834 3475 ---- ---- ---- ---- 11.135 +.089 11.046 3500 ---- ---- ---- ---- 11.349 +.090 11.259 3525 ---- ---- ---- ---- 11.563 +.091 11.472 3550 ---- ---- ---- ---- 11.777 +.091 11.686 3575 ---- ---- ---- ---- 11.993 +.092 11.901 3600 ---- ---- ---- ---- 12.209 +.092 12.117 3625 ---- ---- ---- ---- 12.426 +.093 12.333 3650 ---- ---- ---- ---- 12.643 +.093 12.550 3675 ---- ---- ---- ---- 12.862 +.095 12.767 3700 ---- ---- ---- ---- 13.081 +.095 12.986 3725 ---- ---- ---- ---- 13.300 +.095 13.205 3750 ---- ---- ---- ---- 13.520 +.095 13.425 3775 ---- ---- ---- ---- 13.741 +.096 13.645 3800 ---- ---- ---- ---- 13.963 +.097 13.866 3825 ---- ---- ---- ---- 14.185 +.097 14.088 3850 ---- ---- ---- ---- 14.408 +.098 14.310 3875 ---- ---- ---- ---- 14.631 +.098 14.533 3900 ---- ---- ---- ---- 14.855 +.099 14.756 3925 ---- ---- ---- ---- 15.080 +.100 14.980 3950 ---- ---- ---- ---- 15.305 +.100 15.205 3975 ---- ---- ---- ---- 15.530 +.100 15.430 4000 ---- ---- ---- ---- 15.756 +.100 15.656 4025 ---- ---- ---- ---- 15.983 +.101 15.882 4050 ---- ---- ---- ---- 16.210 +.101 16.109 4075 ---- ---- ---- ---- 16.438 +.102 16.336 4100 ---- ---- ---- ---- 16.666 +.103 16.563 4125 ---- ---- ---- ---- 16.894 +.103 16.791 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .498 +.006 .492 1050 ---- ---- ---- ---- .523 +.006 .517 1075 ---- ---- ---- ---- .549 +.007 .542 1100 ---- ---- ---- ---- .575 +.007 .568 1125 ---- ---- ---- ---- .602 +.008 .594 1150 ---- ---- ---- ---- .628 +.007 .621 1175 ---- ---- ---- ---- .656 +.008 .648 1200 ---- ---- ---- ---- .683 +.008 .675 1225 ---- ---- ---- ---- .711 +.009 .702 1250 ---- ---- ---- ---- .740 +.010 .730 1275 ---- ---- ---- ---- .769 +.010 .759 1300 ---- ---- ---- ---- .798 +.011 .787 1325 ---- ---- ---- ---- .827 +.010 .817 1350 ---- ---- ---- ---- .857 +.011 .846 1375 ---- ---- ---- ---- .887 +.011 .876 1400 ---- ---- ---- ---- .918 +.012 .906 1425 ---- ---- ---- ---- .949 +.013 .936 1450 ---- ---- ---- ---- .980 +.013 .967 1475 ---- ---- ---- ---- 1.011 +.013 .998 1500 ---- ---- ---- ---- 1.043 +.014 1.029 1525 ---- ---- ---- ---- 1.075 +.015 1.060 1550 ---- ---- ---- ---- 1.108 +.016 1.092 1575 ---- ---- ---- ---- 1.140 +.016 1.124 1600 ---- ---- ---- ---- 1.173 +.016 1.157 1625 ---- ---- ---- ---- 1.207 +.017 1.190 1650 ---- ---- ---- ---- 1.242 +.018 1.224 1675 ---- ---- ---- ---- 1.277 +.018 1.259 1700 ---- ---- ---- ---- 1.314 +.019 1.295 1725 ---- ---- ---- ---- 1.352 +.020 1.332 1750 ---- ---- ---- ---- 1.391 +.020 1.371 1775 ---- ---- ---- ---- 1.432 +.021 1.411 1800 ---- ---- ---- ---- 1.475 +.022 1.453 1825 ---- ---- ---- ---- 1.520 +.023 1.497 1850 ---- ---- ---- ---- 1.567 +.023 1.544 1875 ---- ---- ---- ---- 1.617 +.024 1.593 1900 ---- ---- ---- ---- 1.670 +.025 1.645 1925 ---- ---- ---- ---- 1.725 +.026 1.699 1950 ---- ---- ---- ---- 1.783 +.027 1.756 1975 ---- ---- ---- ---- 1.843 +.027 1.816 2000 ---- ---- ---- ---- 1.906 +.028 1.878 2025 ---- ---- ---- ---- 1.973 +.029 1.944 2050 ---- ---- ---- ---- 2.042 +.030 2.012 2075 ---- ---- ---- ---- 2.114 +.031 2.083 2100 ---- ---- ---- ---- 2.188 +.032 2.156 2125 ---- ---- ---- ---- 2.266 +.033 2.233 2150 ---- ---- ---- ---- 2.347 +.034 2.313 2175 ---- ---- ---- ---- 2.431 +.035 2.396 2200 ---- ---- ---- ---- 2.518 +.036 2.482 2225 ---- ---- ---- ---- 2.609 +.037 2.572 2250 ---- ---- ---- ---- 2.703 +.038 2.665 2275 ---- ---- ---- ---- 2.801 +.040 2.761 2300 ---- ---- ---- ---- 2.902 +.041 2.861 2325 ---- ---- ---- ---- 3.007 +.041 2.966 2350 ---- ---- ---- ---- 3.116 +.042 3.074 2375 ---- ---- ---- ---- 3.229 +.043 3.186 2400 ---- ---- ---- ---- 3.347 +.045 3.302 2425 ---- ---- ---- ---- 3.468 +.046 3.422 2450 ---- ---- ---- ---- 3.593 +.047 3.546 2475 ---- ---- ---- ---- 3.723 +.049 3.674 2500 ---- ---- ---- ---- 3.856 +.050 3.806 2525 ---- ---- ---- ---- 3.993 +.050 3.943 2550 ---- ---- ---- ---- 4.134 +.051 4.083 2575 ---- ---- ---- ---- 4.279 +.053 4.226 2600 ---- ---- ---- ---- 4.428 +.054 4.374 2625 ---- ---- ---- ---- 4.580 +.055 4.525 2650 ---- ---- ---- ---- 4.736 +.056 4.680 2675 ---- ---- ---- ---- 4.896 +.058 4.838 2700 ---- ---- ---- ---- 5.058 +.058 5.000 2725 ---- ---- ---- ---- 5.224 +.059 5.165 2750 ---- ---- ---- ---- 5.393 +.060 5.333 2775 ---- ---- ---- ---- 5.565 +.061 5.504 2800 ---- ---- ---- ---- 5.740 +.062 5.678 2825 ---- ---- ---- ---- 5.917 +.063 5.854 2850 ---- ---- ---- ---- 6.097 +.064 6.033 2875 ---- ---- ---- ---- 6.279 +.065 6.214 2900 ---- ---- ---- ---- 6.464 +.066 6.398 2925 ---- ---- ---- ---- 6.650 +.067 6.583 2950 ---- ---- ---- ---- 6.838 +.067 6.771 2975 ---- ---- ---- ---- 7.028 +.068 6.960 3000 ---- ---- ---- ---- 7.220 +.069 7.151 3025 ---- ---- ---- ---- 7.413 +.070 7.343 3050 ---- ---- ---- ---- 7.608 +.071 7.537 3075 ---- ---- ---- ---- 7.804 +.071 7.733 3100 ---- ---- ---- ---- 8.002 +.073 7.929 3125 ---- ---- ---- ---- 8.200 +.073 8.127 3150 ---- ---- ---- ---- 8.400 +.073 8.327 3175 ---- ---- ---- ---- 8.601 +.074 8.527 3200 ---- ---- ---- ---- 8.804 +.076 8.728 3225 ---- ---- ---- ---- 9.007 +.076 8.931 3250 ---- ---- ---- ---- 9.211 +.077 9.134 3275 ---- ---- ---- ---- 9.415 +.077 9.338 3300 ---- ---- ---- ---- 9.621 +.078 9.543 3325 ---- ---- ---- ---- 9.828 +.079 9.749 3350 ---- ---- ---- ---- 10.035 +.079 9.956 3375 ---- ---- ---- ---- 10.243 +.080 10.163 3400 ---- ---- ---- ---- 10.452 +.081 10.371 3425 ---- ---- ---- ---- 10.661 +.081 10.580 3450 ---- ---- ---- ---- 10.871 +.081 10.790 3475 ---- ---- ---- ---- 11.082 +.082 11.000 3500 ---- ---- ---- ---- 11.294 +.083 11.211 3525 ---- ---- ---- ---- 11.506 +.084 11.422 3550 ---- ---- ---- ---- 11.718 +.084 11.634 3575 ---- ---- ---- ---- 11.931 +.084 11.847 3600 ---- ---- ---- ---- 12.145 +.085 12.060 3625 ---- ---- ---- ---- 12.360 +.086 12.274 3650 ---- ---- ---- ---- 12.575 +.086 12.489 3675 ---- ---- ---- ---- 12.791 +.087 12.704 3700 ---- ---- ---- ---- 13.007 +.087 12.920 3725 ---- ---- ---- ---- 13.224 +.087 13.137 3750 ---- ---- ---- ---- 13.442 +.088 13.354 3775 ---- ---- ---- ---- 13.660 +.088 13.572 3800 ---- ---- ---- ---- 13.879 +.089 13.790 3825 ---- ---- ---- ---- 14.099 +.089 14.010 3850 ---- ---- ---- ---- 14.319 +.090 14.229 3875 ---- ---- ---- ---- 14.540 +.090 14.450 3900 ---- ---- ---- ---- 14.762 +.091 14.671 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .616 +.007 .609 1050 ---- ---- ---- ---- .645 +.007 .638 1075 ---- ---- ---- ---- .674 +.008 .666 1100 ---- ---- ---- ---- .703 +.008 .695 1125 ---- ---- ---- ---- .733 +.008 .725 1150 ---- ---- ---- ---- .763 +.009 .754 1175 ---- ---- ---- ---- .794 +.010 .784 1200 ---- ---- ---- ---- .824 +.009 .815 1225 ---- ---- ---- ---- .855 +.010 .845 1250 ---- ---- ---- ---- .887 +.011 .876 1275 ---- ---- ---- ---- .918 +.010 .908 1300 ---- ---- ---- ---- .950 +.011 .939 1325 ---- ---- ---- ---- .982 +.011 .971 1350 ---- ---- ---- ---- 1.015 +.012 1.003 1375 ---- ---- ---- ---- 1.048 +.013 1.035 1400 ---- ---- ---- ---- 1.081 +.013 1.068 1425 ---- ---- ---- ---- 1.114 +.014 1.100 1450 ---- ---- ---- ---- 1.147 +.014 1.133 1475 ---- ---- ---- ---- 1.181 +.014 1.167 1500 ---- ---- ---- ---- 1.215 +.015 1.200 1525 ---- ---- ---- ---- 1.249 +.015 1.234 1550 ---- ---- ---- ---- 1.284 +.017 1.267 1575 ---- ---- ---- ---- 1.318 +.016 1.302 1600 ---- ---- ---- ---- 1.353 +.017 1.336 1625 ---- ---- ---- ---- 1.389 +.018 1.371 1650 ---- ---- ---- ---- 1.425 +.018 1.407 1675 ---- ---- ---- ---- 1.462 +.019 1.443 1700 ---- ---- ---- ---- 1.500 +.019 1.481 1725 ---- ---- ---- ---- 1.540 +.021 1.519 1750 ---- ---- ---- ---- 1.580 +.021 1.559 1775 ---- ---- ---- ---- 1.623 +.022 1.601 1800 ---- ---- ---- ---- 1.667 +.022 1.645 1825 ---- ---- ---- ---- 1.714 +.023 1.691 1850 ---- ---- ---- ---- 1.763 +.024 1.739 1875 ---- ---- ---- ---- 1.815 +.025 1.790 1900 ---- ---- ---- ---- 1.869 +.025 1.844 1925 ---- ---- ---- ---- 1.926 +.026 1.900 1950 ---- ---- ---- ---- 1.986 +.027 1.959 1975 ---- ---- ---- ---- 2.048 +.028 2.020 2000 ---- ---- ---- ---- 2.113 +.029 2.084 2025 ---- ---- ---- ---- 2.181 +.030 2.151 2050 ---- ---- ---- ---- 2.252 +.031 2.221 2075 ---- ---- ---- ---- 2.325 +.031 2.294 2100 ---- ---- ---- ---- 2.402 +.032 2.370 2125 ---- ---- ---- ---- 2.482 +.034 2.448 2150 ---- ---- ---- ---- 2.564 +.034 2.530 2175 ---- ---- ---- ---- 2.650 +.036 2.614 2200 ---- ---- ---- ---- 2.738 +.036 2.702 2225 ---- ---- ---- ---- 2.831 +.038 2.793 2250 ---- ---- ---- ---- 2.926 +.038 2.888 2275 ---- ---- ---- ---- 3.026 +.040 2.986 2300 ---- ---- ---- ---- 3.129 +.041 3.088 2325 ---- ---- ---- ---- 3.235 +.041 3.194 2350 ---- ---- ---- ---- 3.346 +.042 3.304 2375 ---- ---- ---- ---- 3.461 +.044 3.417 2400 ---- ---- ---- ---- 3.579 +.044 3.535 2425 ---- ---- ---- ---- 3.702 +.046 3.656 2450 ---- ---- ---- ---- 3.829 +.047 3.782 2475 ---- ---- ---- ---- 3.960 +.048 3.912 2500 ---- ---- ---- ---- 4.094 +.048 4.046 2525 ---- ---- ---- ---- 4.233 +.050 4.183 2550 ---- ---- ---- ---- 4.376 +.051 4.325 2575 ---- ---- ---- ---- 4.522 +.052 4.470 2600 ---- ---- ---- ---- 4.672 +.053 4.619 2625 ---- ---- ---- ---- 4.826 +.054 4.772 2650 ---- ---- ---- ---- 4.983 +.055 4.928 2675 ---- ---- ---- ---- 5.143 +.055 5.088 2700 ---- ---- ---- ---- 5.308 +.057 5.251 2725 ---- ---- ---- ---- 5.475 +.058 5.417 2750 ---- ---- ---- ---- 5.645 +.059 5.586 2775 ---- ---- ---- ---- 5.818 +.059 5.759 2800 ---- ---- ---- ---- 5.994 +.060 5.934 2825 ---- ---- ---- ---- 6.173 +.062 6.111 2850 ---- ---- ---- ---- 6.354 +.063 6.291 2875 ---- ---- ---- ---- 6.537 +.063 6.474 2900 ---- ---- ---- ---- 6.722 +.064 6.658 2925 ---- ---- ---- ---- 6.910 +.065 6.845 2950 ---- ---- ---- ---- 7.099 +.066 7.033 2975 ---- ---- ---- ---- 7.290 +.066 7.224 3000 ---- ---- ---- ---- 7.482 +.067 7.415 3025 ---- ---- ---- ---- 7.677 +.068 7.609 3050 ---- ---- ---- ---- 7.872 +.068 7.804 3075 ---- ---- ---- ---- 8.069 +.069 8.000 3100 ---- ---- ---- ---- 8.267 +.070 8.197 3125 ---- ---- ---- ---- 8.467 +.071 8.396 3150 ---- ---- ---- ---- 8.668 +.072 8.596 3175 ---- ---- ---- ---- 8.869 +.072 8.797 3200 ---- ---- ---- ---- 9.072 +.073 8.999 3225 ---- ---- ---- ---- 9.276 +.074 9.202 3250 ---- ---- ---- ---- 9.480 +.074 9.406 3275 ---- ---- ---- ---- 9.685 +.074 9.611 3300 ---- ---- ---- ---- 9.891 +.075 9.816 3325 ---- ---- ---- ---- 10.098 +.075 10.023 3350 ---- ---- ---- ---- 10.306 +.076 10.230 3375 ---- ---- ---- ---- 10.514 +.077 10.437 3400 ---- ---- ---- ---- 10.723 +.077 10.646 3425 ---- ---- ---- ---- 10.933 +.078 10.855 3450 ---- ---- ---- ---- 11.143 +.078 11.065 3475 ---- ---- ---- ---- 11.354 +.079 11.275 3500 ---- ---- ---- ---- 11.566 +.080 11.486 3525 ---- ---- ---- ---- 11.778 +.081 11.697 3550 ---- ---- ---- ---- 11.990 +.080 11.910 3575 ---- ---- ---- ---- 12.204 +.082 12.122 3600 ---- ---- ---- ---- 12.417 +.081 12.336 3625 ---- ---- ---- ---- 12.632 +.082 12.550 3650 ---- ---- ---- ---- 12.847 +.083 12.764 3675 ---- ---- ---- ---- 13.063 +.084 12.979 3700 ---- ---- ---- ---- 13.279 +.084 13.195 3725 ---- ---- ---- ---- 13.496 +.084 13.412 3750 ---- ---- ---- ---- 13.714 +.085 13.629 3775 ---- ---- ---- ---- 13.932 +.085 13.847 3800 ---- ---- ---- ---- 14.151 +.086 14.065 3825 ---- ---- ---- ---- 14.370 +.086 14.284 3850 ---- ---- ---- ---- 14.591 +.087 14.504 3875 ---- ---- ---- ---- 14.811 +.087 14.724 3900 ---- ---- ---- ---- 15.033 +.088 14.945 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .782 +.007 .775 1050 ---- ---- ---- ---- .815 +.008 .807 1075 ---- ---- ---- ---- .849 +.009 .840 1100 ---- ---- ---- ---- .882 +.008 .874 1125 ---- ---- ---- ---- .916 +.009 .907 1150 ---- ---- ---- ---- .950 +.009 .941 1175 ---- ---- ---- ---- .985 +.010 .975 1200 ---- ---- ---- ---- 1.019 +.010 1.009 1225 ---- ---- ---- ---- 1.054 +.011 1.043 1250 ---- ---- ---- ---- 1.089 +.011 1.078 1275 ---- ---- ---- ---- 1.124 +.012 1.112 1300 ---- ---- ---- ---- 1.159 +.012 1.147 1325 ---- ---- ---- ---- 1.195 +.013 1.182 1350 ---- ---- ---- ---- 1.231 +.014 1.217 1375 ---- ---- ---- ---- 1.266 +.013 1.253 1400 ---- ---- ---- ---- 1.302 +.014 1.288 1425 ---- ---- ---- ---- 1.338 +.014 1.324 1450 ---- ---- ---- ---- 1.375 +.015 1.360 1475 ---- ---- ---- ---- 1.411 +.016 1.395 1500 ---- ---- ---- ---- 1.447 +.016 1.431 1525 ---- ---- ---- ---- 1.484 +.017 1.467 1550 ---- ---- ---- ---- 1.521 +.017 1.504 1575 ---- ---- ---- ---- 1.557 +.017 1.540 1600 ---- ---- ---- ---- 1.595 +.019 1.576 1625 ---- ---- ---- ---- 1.632 +.019 1.613 1650 ---- ---- ---- ---- 1.670 +.019 1.651 1675 ---- ---- ---- ---- 1.709 +.020 1.689 1700 ---- ---- ---- ---- 1.749 +.020 1.729 1725 ---- ---- ---- ---- 1.790 +.021 1.769 1750 ---- ---- ---- ---- 1.833 +.022 1.811 1775 ---- ---- ---- ---- 1.877 +.022 1.855 1800 ---- ---- ---- ---- 1.924 +.024 1.900 1825 ---- ---- ---- ---- 1.972 +.024 1.948 1850 ---- ---- ---- ---- 2.023 +.024 1.999 1875 ---- ---- ---- ---- 2.077 +.026 2.051 1900 ---- ---- ---- ---- 2.133 +.026 2.107 1925 ---- ---- ---- ---- 2.192 +.027 2.165 1950 ---- ---- ---- ---- 2.254 +.028 2.226 1975 ---- ---- ---- ---- 2.318 +.028 2.290 2000 ---- ---- ---- ---- 2.385 +.029 2.356 2025 ---- ---- ---- ---- 2.455 +.030 2.425 2050 ---- ---- ---- ---- 2.528 +.031 2.497 2075 ---- ---- ---- ---- 2.604 +.032 2.572 2100 ---- ---- ---- ---- 2.683 +.033 2.650 2125 ---- ---- ---- ---- 2.764 +.033 2.731 2150 ---- ---- ---- ---- 2.849 +.035 2.814 2175 ---- ---- ---- ---- 2.936 +.035 2.901 2200 ---- ---- ---- ---- 3.027 +.036 2.991 2225 ---- ---- ---- ---- 3.122 +.038 3.084 2250 ---- ---- ---- ---- 3.219 +.038 3.181 2275 ---- ---- ---- ---- 3.320 +.039 3.281 2300 ---- ---- ---- ---- 3.425 +.040 3.385 2325 ---- ---- ---- ---- 3.534 +.041 3.493 2350 ---- ---- ---- ---- 3.647 +.043 3.604 2375 ---- ---- ---- ---- 3.763 +.043 3.720 2400 ---- ---- ---- ---- 3.884 +.045 3.839 2425 ---- ---- ---- ---- 4.008 +.045 3.963 2450 ---- ---- ---- ---- 4.137 +.046 4.091 2475 ---- ---- ---- ---- 4.270 +.047 4.223 2500 ---- ---- ---- ---- 4.407 +.049 4.358 2525 ---- ---- ---- ---- 4.547 +.049 4.498 2550 ---- ---- ---- ---- 4.692 +.051 4.641 2575 ---- ---- ---- ---- 4.840 +.051 4.789 2600 ---- ---- ---- ---- 4.992 +.052 4.940 2625 ---- ---- ---- ---- 5.147 +.053 5.094 2650 ---- ---- ---- ---- 5.307 +.054 5.253 2675 ---- ---- ---- ---- 5.469 +.055 5.414 2700 ---- ---- ---- ---- 5.635 +.056 5.579 2725 ---- ---- ---- ---- 5.804 +.056 5.748 2750 ---- ---- ---- ---- 5.976 +.057 5.919 2775 ---- ---- ---- ---- 6.151 +.058 6.093 2800 ---- ---- ---- ---- 6.329 +.059 6.270 2825 ---- ---- ---- ---- 6.509 +.060 6.449 2850 ---- ---- ---- ---- 6.692 +.061 6.631 2875 ---- ---- ---- ---- 6.877 +.061 6.816 2900 ---- ---- ---- ---- 7.064 +.062 7.002 2925 ---- ---- ---- ---- 7.253 +.063 7.190 2950 ---- ---- ---- ---- 7.444 +.064 7.380 2975 ---- ---- ---- ---- 7.636 +.064 7.572 3000 ---- ---- ---- ---- 7.831 +.066 7.765 3025 ---- ---- ---- ---- 8.026 +.066 7.960 3050 ---- ---- ---- ---- 8.223 +.066 8.157 3075 ---- ---- ---- ---- 8.421 +.067 8.354 3100 ---- ---- ---- ---- 8.621 +.068 8.553 3125 ---- ---- ---- ---- 8.822 +.069 8.753 3150 ---- ---- ---- ---- 9.024 +.069 8.955 3175 ---- ---- ---- ---- 9.227 +.070 9.157 3200 ---- ---- ---- ---- 9.430 +.070 9.360 3225 ---- ---- ---- ---- 9.635 +.071 9.564 3250 ---- ---- ---- ---- 9.841 +.072 9.769 3275 ---- ---- ---- ---- 10.047 +.072 9.975 3300 ---- ---- ---- ---- 10.254 +.073 10.181 3325 ---- ---- ---- ---- 10.462 +.074 10.388 3350 ---- ---- ---- ---- 10.670 +.074 10.596 3375 ---- ---- ---- ---- 10.879 +.074 10.805 3400 ---- ---- ---- ---- 11.089 +.075 11.014 3425 ---- ---- ---- ---- 11.299 +.075 11.224 3450 ---- ---- ---- ---- 11.510 +.076 11.434 3475 ---- ---- ---- ---- 11.722 +.077 11.645 3500 ---- ---- ---- ---- 11.934 +.077 11.857 3525 ---- ---- ---- ---- 12.146 +.077 12.069 3550 ---- ---- ---- ---- 12.359 +.078 12.281 3575 ---- ---- ---- ---- 12.573 +.079 12.494 3600 ---- ---- ---- ---- 12.787 +.079 12.708 3625 ---- ---- ---- ---- 13.002 +.080 12.922 3650 ---- ---- ---- ---- 13.217 +.080 13.137 3675 ---- ---- ---- ---- 13.433 +.080 13.353 3700 ---- ---- ---- ---- 13.650 +.081 13.569 3725 ---- ---- ---- ---- 13.867 +.081 13.786 3750 ---- ---- ---- ---- 14.085 +.082 14.003 3775 ---- ---- ---- ---- 14.304 +.083 14.221 3800 ---- ---- ---- ---- 14.523 +.083 14.440 3825 ---- ---- ---- ---- 14.742 +.082 14.660 3850 ---- ---- ---- ---- 14.963 +.084 14.879 3875 ---- ---- ---- ---- 15.184 +.084 15.100 3900 ---- ---- ---- ---- 15.405 +.084 15.321 3925 ---- ---- ---- ---- 15.628 +.085 15.543 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.333 +.012 1.321 1325 ---- ---- ---- ---- 1.372 +.014 1.358 1350 ---- ---- ---- ---- 1.410 +.014 1.396 1375 ---- ---- ---- ---- 1.448 +.014 1.434 1400 ---- ---- ---- ---- 1.487 +.015 1.472 1425 ---- ---- ---- ---- 1.525 +.015 1.510 1450 ---- ---- ---- ---- 1.564 +.016 1.548 1475 ---- ---- ---- ---- 1.602 +.016 1.586 1500 ---- ---- ---- ---- 1.641 +.017 1.624 1525 ---- ---- ---- ---- 1.680 +.017 1.663 1550 ---- ---- ---- ---- 1.719 +.018 1.701 1575 ---- ---- ---- ---- 1.757 +.018 1.739 1600 ---- ---- ---- ---- 1.796 +.019 1.777 1625 ---- ---- ---- ---- 1.835 +.019 1.816 1650 ---- ---- ---- ---- 1.875 +.020 1.855 1675 ---- ---- ---- ---- 1.915 +.021 1.894 1700 ---- ---- ---- ---- 1.955 +.021 1.934 1725 ---- ---- ---- ---- 1.997 +.022 1.975 1750 ---- ---- ---- ---- 2.040 +.022 2.018 1775 ---- ---- ---- ---- 2.085 +.024 2.061 1800 ---- ---- ---- ---- 2.131 +.024 2.107 1825 ---- ---- ---- ---- 2.179 +.024 2.155 1850 ---- ---- ---- ---- 2.230 +.026 2.204 1875 ---- ---- ---- ---- 2.283 +.026 2.257 1900 ---- ---- ---- ---- 2.338 +.026 2.312 1925 ---- ---- ---- ---- 2.397 +.027 2.370 1950 ---- ---- ---- ---- 2.458 +.028 2.430 1975 ---- ---- ---- ---- 2.522 +.029 2.493 2000 ---- ---- ---- ---- 2.589 +.030 2.559 2025 ---- ---- ---- ---- 2.658 +.030 2.628 2050 ---- ---- ---- ---- 2.731 +.031 2.700 2075 ---- ---- ---- ---- 2.806 +.032 2.774 2100 ---- ---- ---- ---- 2.885 +.033 2.852 2125 ---- ---- ---- ---- 2.966 +.034 2.932 2150 ---- ---- ---- ---- 3.050 +.035 3.015 2175 ---- ---- ---- ---- 3.137 +.036 3.101 2200 ---- ---- ---- ---- 3.227 +.037 3.190 2225 ---- ---- ---- ---- 3.320 +.037 3.283 2250 ---- ---- ---- ---- 3.417 +.038 3.379 2275 ---- ---- ---- ---- 3.517 +.039 3.478 2300 ---- ---- ---- ---- 3.621 +.040 3.581 2325 ---- ---- ---- ---- 3.729 +.041 3.688 2350 ---- ---- ---- ---- 3.840 +.042 3.798 2375 ---- ---- ---- ---- 3.955 +.043 3.912 2400 ---- ---- ---- ---- 4.074 +.044 4.030 2425 ---- ---- ---- ---- 4.198 +.045 4.153 2450 ---- ---- ---- ---- 4.325 +.046 4.279 2475 ---- ---- ---- ---- 4.456 +.046 4.410 2500 ---- ---- ---- ---- 4.592 +.048 4.544 2525 ---- ---- ---- ---- 4.731 +.048 4.683 2550 ---- ---- ---- ---- 4.875 +.050 4.825 2575 ---- ---- ---- ---- 5.022 +.051 4.971 2600 ---- ---- ---- ---- 5.173 +.052 5.121 2625 ---- ---- ---- ---- 5.327 +.052 5.275 2650 ---- ---- ---- ---- 5.485 +.053 5.432 2675 ---- ---- ---- ---- 5.647 +.054 5.593 2700 ---- ---- ---- ---- 5.812 +.055 5.757 2725 ---- ---- ---- ---- 5.981 +.056 5.925 2750 ---- ---- ---- ---- 6.153 +.057 6.096 2775 ---- ---- ---- ---- 6.327 +.057 6.270 2800 ---- ---- ---- ---- 6.505 +.058 6.447 2825 ---- ---- ---- ---- 6.685 +.059 6.626 2850 ---- ---- ---- ---- 6.868 +.060 6.808 2875 ---- ---- ---- ---- 7.053 +.061 6.992 2900 ---- ---- ---- ---- 7.240 +.061 7.179 2925 ---- ---- ---- ---- 7.430 +.062 7.368 2950 ---- ---- ---- ---- 7.621 +.063 7.558 2975 ---- ---- ---- ---- 7.814 +.063 7.751 3000 ---- ---- ---- ---- 8.009 +.064 7.945 3025 ---- ---- ---- ---- 8.205 +.065 8.140 3050 ---- ---- ---- ---- 8.403 +.066 8.337 3075 ---- ---- ---- ---- 8.602 +.066 8.536 3100 ---- ---- ---- ---- 8.802 +.067 8.735 3125 ---- ---- ---- ---- 9.004 +.068 8.936 3150 ---- ---- ---- ---- 9.206 +.068 9.138 3175 ---- ---- ---- ---- 9.410 +.068 9.342 3200 ---- ---- ---- ---- 9.615 +.069 9.546 3225 ---- ---- ---- ---- 9.820 +.069 9.751 3250 ---- ---- ---- ---- 10.027 +.071 9.956 3275 ---- ---- ---- ---- 10.234 +.071 10.163 3300 ---- ---- ---- ---- 10.442 +.072 10.370 3325 ---- ---- ---- ---- 10.650 +.072 10.578 3350 ---- ---- ---- ---- 10.860 +.073 10.787 3375 ---- ---- ---- ---- 11.069 +.073 10.996 3400 ---- ---- ---- ---- 11.280 +.074 11.206 3425 ---- ---- ---- ---- 11.491 +.074 11.417 3450 ---- ---- ---- ---- 11.703 +.075 11.628 3475 ---- ---- ---- ---- 11.915 +.075 11.840 3500 ---- ---- ---- ---- 12.127 +.075 12.052 3525 ---- ---- ---- ---- 12.341 +.076 12.265 3550 ---- ---- ---- ---- 12.554 +.076 12.478 3575 ---- ---- ---- ---- 12.769 +.077 12.692 3600 ---- ---- ---- ---- 12.983 +.077 12.906 3625 ---- ---- ---- ---- 13.199 +.078 13.121 3650 ---- ---- ---- ---- 13.414 +.078 13.336 3675 ---- ---- ---- ---- 13.631 +.079 13.552 3700 ---- ---- ---- ---- 13.848 +.080 13.768 3725 ---- ---- ---- ---- 14.065 +.079 13.986 3750 ---- ---- ---- ---- 14.283 +.080 14.203 3775 ---- ---- ---- ---- 14.502 +.080 14.422 3800 ---- ---- ---- ---- 14.721 +.080 14.641 3825 ---- ---- ---- ---- 14.941 +.081 14.860 3850 ---- ---- ---- ---- 15.162 +.082 15.080 3875 ---- ---- ---- ---- 15.383 +.082 15.301 3900 ---- ---- ---- ---- 15.605 +.082 15.523 3925 ---- ---- ---- ---- 15.827 +.082 15.745 TOTAL EST.VOL VOLUME OPEN INT SO1 JUL23 Silver Weekly 1 Options CALL 1900 ---- ---- ---- ---- 5.159 -.164 5.323 1925 ---- ---- ---- ---- 4.909 -.164 5.073 1950 ---- ---- ---- ---- 4.660 -.163 4.823 1975 ---- ---- ---- ---- 4.411 -.163 4.574 2000 ---- ---- ---- ---- 4.163 -.162 4.325 2025 ---- ---- ---- ---- 3.915 -.162 4.077 2050 ---- ---- ---- ---- 3.667 -.162 3.829 2075 ---- ---- ---- ---- 3.420 -.162 3.582 2100 ---- ---- 2.530A 2.530A 3.174 -.162 3.336 2125 ---- ---- 2.290A 2.290A 2.928 -.164 3.092 2150 ---- ---- 2.058A 2.058A 2.685 -.163 2.848 2175 ---- ---- 1.828A 1.828A 2.443 -.164 2.607 2200 ---- ---- 1.605A 1.605A 2.204 -.165 2.369 2225 ---- ---- 1.392A 1.392A 1.970 -.164 2.134 2250 ---- ---- 1.193A 1.193A 1.742 -.162 1.904 2275 ---- ---- 1.005A 1.005A 1.521 -.160 1.681 2300 ---- ---- .829A .829A 1.312 -.155 1.467 2305 ---- ---- .798A .798A 1.272 -.153 1.425 2310 ---- ---- .768A .768A 1.232 -.152 1.384 2315 ---- ---- .738A .738A 1.193 -.151 1.344 2320 .892 1.167B .709A .886A 1.154 -.150 2 1.304 2325 ---- ---- .681A .681A 1.117 -.148 1.265 2330 ---- ---- .654A .654A 1.080 -.146 1.226 2335 ---- ---- .627A .627A 1.043 -.145 1.188 2340 ---- ---- .601A .601A 1.008 -.142 1.150 2345 ---- ---- .575A .575A .973 -.141 1.114 2350 ---- ---- .551A .551A .939 -.139 1.078 2355 ---- ---- .527A .527A .905 -.137 1.042 2360 ---- ---- .505A .505A .873 -.135 1.008 1 1 2365 ---- ---- .483A .483A .841 -.133 .974 2370 ---- ---- .461A .461A .810 -.131 .941 2375 ---- ---- .441A .441A .780 -.128 .908 2380 ---- ---- .421A .421A .750 -.126 .876 2 2385 ---- ---- .402A .402A .721 -.124 .845 2390 ---- ---- .383A .383A .694 -.120 .814 1 2395 ---- ---- .366A .366A .666 -.118 .784 2400 ---- ---- .349A .349A .640 -.115 .755 2405 ---- ---- .333A .333A .614 -.112 .726 2410 ---- ---- .317A .317A .589 -.109 .698 2415 ---- ---- .302A .302A .565 -.105 .670 2420 ---- ---- .288A .288A .541 -.102 .643 2425 ---- ---- .275A .275A .518 -.100 .618 2430 ---- ---- .262A .262A .496 -.097 .593 2435 ---- ---- .250A .250A .475 -.094 .569 2440 ---- ---- .238A .238A .454 -.092 .546 2445 ---- ---- .227A .227A .434 -.090 .524 2450 ---- ---- .216A .216A .415 -.088 .503 2455 ---- ---- .206A .206A .396 -.086 .482 2460 ---- ---- .196A .196A .378 -.084 .462 2465 ---- ---- .187A .187A .361 -.082 .443 2470 ---- ---- .179A .179A .345 -.079 .424 2475 ---- ---- .171A .171A .329 -.078 .407 2480 ---- ---- .163A .163A .315 -.075 .390 2485 ---- ---- .157A .157A .300 -.074 .374 2490 ---- ---- .149A .149A .287 -.071 .358 2495 ---- ---- .143A .143A .274 -.069 .343 2500 ---- ---- .137A .137A .262 -.067 .329 2505 ---- ---- .130A .130A .250 -.065 .315 2510 ---- ---- .125A .125A .239 -.063 .302 2515 ---- ---- .120A .120A .228 -.061 .289 2520 ---- ---- .115A .115A .218 -.059 .277 2525 ---- ---- .111A .111A .208 -.057 .265 2530 ---- ---- .107A .107A .199 -.055 .254 2535 ---- ---- .101A .101A .190 -.053 .243 2540 ---- ---- .098A .098A .182 -.051 .233 2545 ---- ---- .094A .094A .174 -.049 .223 2550 ---- ---- .090A .090A .166 -.048 .214 2555 ---- ---- .087A .087A .159 -.046 .205 2560 ---- ---- .084A .084A .152 -.044 .196 2565 ---- ---- .081A .081A .145 -.042 .187 2575 ---- ---- .076A .076A .133 -.039 .172 2600 ---- ---- .064A .064A .107 -.032 .139 2625 ---- ---- .056A .056A .087 -.027 .114 2650 ---- ---- .048A .048A .072 -.022 .094 14 2675 ---- ---- .043A .043A .061 -.018 .079 2700 ---- ---- .038A .038A .052 -.014 .066 2725 ---- ---- .035A .035A .045 -.012 .057 2750 ---- ---- .031A .031A .039 -.010 .049 2775 ---- ---- .028A .028A .035 -.007 .042 2800 ---- ---- .026A .026A .031 -.006 .037 2825 ---- ---- .024A .024A .028 -.004 .032 2850 ---- ---- .022A .022A .025 -.004 .029 2875 ---- ---- .021A .021A .023 -.002 .025 2900 ---- ---- .019A .019A .021 -.002 .023 2925 ---- ---- .018A .018A .019 -.001 .020 2950 ---- ---- ---- ---- .018 .000 .018 2975 ---- ---- ---- ---- .017 .000 .017 TOTAL EST.VOL VOLUME OPEN INT SO1 JUL23 Silver Weekly 1 Options PUT 1900 ---- ---- ---- ---- .006 +.003 .003 1925 ---- ---- ---- ---- .007 +.003 .004 1950 ---- ---- ---- ---- .008 +.003 .005 1975 ---- ---- ---- ---- .009 +.003 .006 2000 ---- .008B ---- .008B .011 +.004 .007 2025 ---- .011B ---- .011B .013 +.004 .009 2050 ---- .018B ---- .018B .015 +.003 .012 2075 ---- .023B ---- .023B .018 +.003 .015 2100 ---- .029B ---- .029B .021 +.002 .019 2125 ---- .039B ---- .039B .026 +.001 .025 2150 ---- .053B ---- .053B .032 +.001 .031 2175 ---- .073B ---- .073B .040 .000 .040 2200 ---- .099B ---- .099B .051 .000 .051 2225 ---- .135B ---- .135B .066 .000 .066 2250 ---- .183B ---- .183B .087 +.002 .085 2275 ---- .246B ---- .246B .117 +.005 .112 2300 ---- .322B ---- .322B .157 +.010 .147 2305 ---- .341B ---- .341B .166 +.011 .155 2310 ---- .359B ---- .359B .177 +.013 .164 2315 ---- .379B ---- .379B .187 +.013 .174 2320 ---- .400B ---- .400B .199 +.015 .184 2325 ---- .421B ---- .421B .211 +.017 .194 2330 ---- .443B ---- .443B .224 +.018 .206 2335 ---- .466B ---- .466B .237 +.020 .217 2340 ---- .488B ---- .488B .252 +.022 .230 2345 ---- .514B ---- .514B .266 +.023 .243 2350 ---- .539B ---- .539B .282 +.025 .257 2355 ---- .565B ---- .565B .299 +.027 .272 2360 ---- .592B ---- .592B .316 +.029 .287 2365 ---- .620B ---- .620B .334 +.031 .303 2370 ---- .649B ---- .649B .353 +.033 .320 2375 ---- .678B ---- .678B .373 +.036 .337 2380 ---- .708B ---- .708B .393 +.038 .355 2385 ---- .738B ---- .738B .414 +.041 .373 2390 ---- .771B ---- .771B .436 +.043 .393 2395 ---- .805B ---- .805B .459 +.047 .412 2400 ---- .837B ---- .837B .482 +.049 .433 2405 ---- .873B ---- .870B .507 +.053 .454 2410 ---- .907B ---- .906B .531 +.056 .475 2415 ---- .943B ---- .942B .557 +.059 .498 2420 ---- .974B ---- .972B .583 +.062 .521 2425 ---- 1.014B ---- 1.014B .610 +.065 .545 2430 ---- 1.041B ---- 1.039B .638 +.068 .570 2435 ---- 1.078B ---- 1.076B .666 +.070 .596 2440 ---- 1.116B ---- 1.114B .695 +.072 .623 2445 ---- 1.155B ---- 1.154B .725 +.074 .651 2450 ---- 1.206B ---- 1.206B .756 +.077 .679 2455 ---- 1.233B ---- 1.230B .787 +.079 .708 2460 ---- 1.273B ---- 1.270B .819 +.081 .738 2465 ---- 1.314B ---- 1.313B .852 +.083 .769 2470 ---- 1.355B ---- 1.355B .886 +.086 .800 2475 ---- 1.412B ---- 1.412B .920 +.087 .833 2480 ---- 1.394B ---- 1.008B .955 +.089 .866 2485 ---- 1.437B ---- 1.006B .991 +.092 .899 2490 ---- 1.480B ---- 1.013B 1.027 +.094 .933 2495 ---- 1.524B ---- 1.015B 1.064 +.096 .968 2 2 2500 ---- 1.627B ---- 1.626B 1.102 +.098 1.004 1 4 2505 ---- 1.612B ---- ---- 1.140 +.100 1.040 1 1 2510 ---- 1.656B ---- ---- 1.178 +.101 1.077 2 2 2515 ---- 1.701B ---- ---- 1.218 +.104 1.114 1 1 2520 ---- 1.746B ---- ---- 1.257 +.105 1.152 2525 ---- 1.852B ---- 1.852B 1.297 +.107 1.190 2530 ---- 1.837B ---- ---- 1.338 +.109 1.229 2535 ---- 1.882B ---- ---- 1.379 +.111 1.268 2540 ---- 1.894B ---- ---- 1.420 +.113 1.307 2545 ---- 1.940B ---- ---- 1.462 +.115 1.347 2550 ---- 2.081B ---- 2.081B 1.505 +.117 1.388 2555 ---- 1.921B ---- ---- 1.547 +.119 1.428 2560 ---- 1.926B ---- ---- 1.590 +.121 1.469 2565 ---- 1.936B ---- ---- 1.633 +.122 1.511 2575 ---- 2.316B ---- 2.316B 1.721 +.126 1.595 2600 ---- 2.555B ---- 2.555B 1.945 +.133 1.812 2625 ---- 2.795B ---- 2.795B 2.175 +.139 2.036 2650 ---- 3.040B ---- 3.040B 2.409 +.143 2.266 2675 ---- 3.281B ---- 3.281B 2.647 +.147 2.500 2700 ---- 3.407B ---- 3.407B 2.888 +.151 2.737 2725 ---- 3.461B ---- 3.458B 3.130 +.153 2.977 2750 ---- 3.435B ---- 3.435B 3.375 +.156 3.219 2775 ---- ---- ---- ---- 3.620 +.158 3.462 2800 ---- ---- ---- ---- 3.866 +.160 3.706 2825 ---- ---- ---- ---- 4.112 +.161 3.951 2850 ---- ---- ---- ---- 4.360 +.162 4.198 2875 ---- ---- ---- ---- 4.607 +.163 4.444 2900 ---- ---- ---- ---- 4.855 +.164 4.691 2925 ---- ---- ---- ---- 5.103 +.164 4.939 2950 ---- ---- ---- ---- 5.352 +.165 5.187 2975 ---- ---- ---- ---- 5.600 +.165 5.435 TOTAL EST.VOL VOLUME OPEN INT SO3 JUN23 Silver Weekly 3 Options CALL 1800 ---- ---- ---- ---- 5.948 -.158 6.106 1825 ---- ---- ---- ---- 5.698 -.158 5.856 1850 ---- ---- ---- ---- 5.448 -.158 5.606 1875 ---- ---- ---- ---- 5.198 -.158 5.356 1900 ---- ---- ---- ---- 4.948 -.158 5.106 1925 ---- ---- ---- ---- 4.698 -.158 4.856 1950 ---- ---- ---- ---- 4.448 -.158 4.606 1975 ---- ---- ---- ---- 4.198 -.158 4.356 2000 ---- ---- ---- ---- 3.948 -.158 4.106 2025 ---- ---- ---- ---- 3.698 -.158 3.856 2050 ---- ---- ---- ---- 3.448 -.158 3.606 2075 ---- ---- ---- ---- 3.198 -.158 3.356 2100 ---- ---- ---- ---- 2.948 -.158 3.106 2125 ---- ---- ---- ---- 2.698 -.158 2.856 2150 ---- ---- ---- ---- 2.448 -.158 2.606 2175 ---- ---- ---- ---- 2.198 -.158 2.356 2190 ---- ---- ---- ---- 2.048 -.159 2.207 2195 ---- ---- ---- ---- 1.998 -.159 2.157 2200 ---- ---- ---- ---- 1.948 -.159 2.107 1 2205 ---- ---- ---- ---- 1.898 -.159 2.057 2210 ---- ---- ---- ---- 1.848 -.159 2.007 2215 ---- ---- ---- ---- 1.798 -.160 1.958 2220 ---- ---- ---- ---- 1.748 -.160 1.908 2225 ---- ---- 1.056A 1.056A 1.698 -.160 1.858 2230 ---- ---- ---- ---- 1.648 -.161 1.809 2235 ---- ---- ---- ---- 1.598 -.161 1.759 2240 ---- ---- ---- ---- 1.548 -.162 1.710 2245 ---- ---- ---- ---- 1.498 -.163 1.661 2250 ---- ---- .804A .804A 1.449 -.162 1.611 2255 ---- ---- ---- ---- 1.399 -.163 1.562 2260 ---- ---- ---- ---- 1.349 -.164 1.513 2265 ---- ---- .741A .741A 1.299 -.165 1.464 2270 ---- ---- .676A .676A 1.249 -.166 1.415 2275 ---- ---- .578A .578A 1.200 -.166 1.366 2280 ---- ---- .593A .593A 1.150 -.168 1.318 7 2285 ---- ---- .552A .552A 1.101 -.168 1.269 2290 ---- ---- .512A .512A 1.051 -.170 1.221 2295 ---- ---- .473A .473A 1.002 -.171 1.173 2300 ---- ---- .374A .374A .952 -.173 1.125 1 2305 ---- ---- .340A .340A .903 -.174 1.077 2310 ---- ---- .307A .307A .854 -.176 1.030 2315 ---- ---- .275A .275A .805 -.177 .982 2 2320 ---- ---- .242A .242A .756 -.179 .935 2325 .684 .684 .214A .731B .708 -.180 1 .888 23 2330 .254 .673B .189A .669B .660 -.182 16 .842 2335 ---- ---- .164A .164A .612 -.184 .796 1 2340 .180 .577B .142A .573B .566 -.185 10 .751 2345 .160 .529B .123A .127A .519 -.187 6 .706 2 2350 .149 .149 .106A .145A .474 -.189 6 .663 1 2355 .175 .438B .091A .153A .430 -.190 3 .620 2360 ---- ---- .079A .079A .386 -.192 10 .578 7 2365 .159 .351B .068A .068A .345 -.193 8 .538 2370 ---- ---- .060A .060A .306 -.193 .499 10 2375 .066 .066 .052A .283B .270 -.192 7 .462 6 2380 .041 .041 .041 .245B .236 -.190 2 .426 8 2385 .085 .085 .039A .039A .205 -.187 5 .392 15 2390 .152 .152 .035A .183B .176 -.184 2 .360 2395 .125 .125 .031A .164B .149 -.180 1 .329 2400 .059 .132 .028A .130A .124 -.176 13 .300 21 43 2405 .063 .120 .025A .051A .104 -.169 16 .273 21 2410 .110 .110 .022A .022A .087 -.160 15 .247 6 2415 .021 .022 .019A .085B .074 -.149 11 .223 4 7 2420 .020 .020 .017A .072B .063 -.137 5 .200 16 12 2425 .052 .062 .016A .029A .053 -.126 30 .179 42 212 2430 .033 .034 .015A .015A .045 -.115 6 .160 10 12 2435 .040 .040 .014A .043B .037 -.105 9 .142 4 14 2440 .020 .020 .013A .030B .031 -.095 18 .126 21 22 2445 ---- ---- .012A .012A .026 -.086 .112 70 2450 .030 .030 .010 .028B .022 -.077 124 .099 68 325 2455 .052 .054 .011A .020 .019 -.069 9 .088 16 2460 .017 .017 .011A .011A .017 -.061 1 .078 2 2465 ---- ---- .010A .010A .015 -.054 .069 2470 ---- ---- .010A .010A .013 -.049 .062 6 2475 .015 .015 .010A .010A .012 -.043 1 .055 104 2480 ---- ---- .009A .009A .010 -.039 .049 10 2485 ---- ---- .009A .009A .009 -.035 .044 11 2490 ---- ---- .009A .009A .008 -.031 .039 14 2495 ---- ---- .008A .008A .008 -.027 .035 16 2500 .008 .010 .008 .008 .007 -.024 18 .031 22 222 2505 ---- ---- .007A .007A .006 -.022 .028 2 2510 ---- ---- .007A .007A .006 -.019 .025 2515 .008 .008 .007A .008 .005 -.017 1 .022 5 10 2520 ---- ---- .006A .006A .005 -.015 .020 1 2525 .006 .006 .005 .006 .004 -.014 12 .018 24 39 2530 ---- ---- .006A .006A .004 -.012 .016 7 7 2535 ---- ---- .005A .005A .004 -.010 .014 2540 .006 .006 .005A .006 .004 -.008 2 .012 10 2550 .004 .005 .004 .005 .003 -.007 14 .010 21 2575 .004 .004 .003A .004 .002 -.004 2 .006 12 13 2600 ---- ---- ---- ---- .002 -.001 .003 6 110 2625 ---- ---- ---- ---- .001 -.001 .002 6 13 2650 .004 .004 .004 .003A .001 .000 2 .001 36 2675 ---- ---- ---- ---- .001 .000 .001 29 2700 .003 .003 .003 .003 .001 .000 14 .001 8 2725 .003 .003 .003 .003 .001 .000 5 .001 8 2750 ---- ---- ---- ---- .001 .000 .001 6 2775 ---- ---- ---- ---- .001 .000 .001 24 2800 ---- ---- ---- ---- .001 .000 .001 18 2825 ---- ---- ---- ---- .001 .000 .001 6 2850 ---- ---- ---- ---- .001 .000 .001 13 2875 ---- ---- ---- ---- .001 .000 .001 2900 ---- ---- ---- ---- .001 .000 .001 1 2925 ---- ---- ---- ---- .001 .000 .001 2950 ---- ---- ---- ---- .001 .000 .001 TOTAL EST.VOL VOLUME OPEN INT SO3 JUN23 Silver Weekly 3 Options PUT 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 .000 .001 1 2025 ---- ---- ---- ---- .001 .000 .001 2050 ---- ---- ---- ---- .001 .000 .001 2075 ---- ---- ---- ---- .001 .000 .001 1 2100 ---- ---- ---- ---- .001 .000 .001 14 2125 ---- ---- ---- ---- .001 .000 .001 2150 ---- ---- ---- ---- .001 .000 .001 2175 ---- ---- ---- ---- .001 .000 .001 14 2190 ---- ---- ---- ---- .001 -.001 .002 2195 ---- ---- ---- ---- .001 -.001 .002 2200 ---- .003B ---- .003B .001 -.001 .002 24 2205 ---- .004B ---- .004B .001 -.001 .002 2210 ---- .005B ---- .005B .001 -.001 .002 1 2215 ---- .007B ---- .007B .001 -.002 .003 2220 ---- .008B ---- .008B .001 -.002 .003 2225 ---- .010B ---- .010B .001 -.002 .003 11 2230 .012 .012 .003A .002A .001 -.003 6 .004 23 2235 ---- .016B .003A .016B .001 -.003 .004 2240 ---- .016B .003A .016B .001 -.004 .005 10 2245 ---- .019B .004A .019B .001 -.005 .006 3 2250 .008 .022B .004 .004 .002 -.004 56 .006 55 2255 .020 .025B .004 .004 .002 -.005 10 .007 14 2260 .021 .029B .004 .004 .002 -.006 21 .008 20 2265 .022 .034B .004A .004A .002 -.007 13 .009 4 2270 ---- .039B .005A .039B .002 -.008 .010 2 2275 .010 .046B .003 .003 .003 -.008 10 .011 16 27 2280 .032 .053B .005A .044B .003 -.010 1 .013 5 5 2285 .031 .062B .005 .005 .004 -.010 2 .014 3 2290 .066 .073B .007A .073B .004 -.012 7 .016 2295 ---- .084B .007A .084B .005 -.013 .018 2300 .050 .097B .008A .008A .005 -.015 55 .020 6 29 2305 ---- .111B .009A .111B .006 -.016 .022 2310 .118 .126B .010A .010A .007 -.018 11 .025 9 2315 ---- .143B .010A .143B .008 -.019 .027 2 2320 .051 .164B .011 .011 .009 -.021 13 .030 2325 .104 .185B .008 .008 .011 -.022 251 .033 186 200 2330 .038 .208B .014A .014A .013 -.024 6 .037 10 11 2335 .122 .232B .014 .014 .015 -.026 15 .041 4 3 2340 .179 .261B .019 .019 .019 -.027 6 .046 4 17 2345 ---- .288B .022A .287B .022 -.029 .051 3 2350 .216 .324B .022 .024 .027 -.031 59 .058 49 169 2355 .204 .352B .030 .030 .033 -.032 25 .065 1 7 2360 .040 .386B .037A .037A .039 -.034 1 .073 20 15 2365 .112 .432B .044A .054B .048 -.035 181 .083 105 2370 .294 .464B .046 .046 .059 -.035 12 .094 7 2375 .186 .516B .065A .065A .073 -.034 2 .107 5 58 2380 .169 .547B .081A .081A .089 -.032 19 .121 14 5 2385 ---- .590B .097A .589B .108 -.029 2 .137 5 2390 ---- .634B .117A .633B .129 -.026 5 .155 1 14 2395 ---- .679B .141A .675B .152 -.022 .174 2 2400 .492 .738B .166A .166A .177 -.018 7 .195 28 123 2405 ---- .771B .194A .738B .207 -.011 .218 1 2410 ---- .818B .228A .785B .240 -.002 .242 2 11 2415 .660 .866B .262A .862B .277 +.009 2 .268 2 2420 ---- .620B ---- .346B .316 +.021 .295 2 2425 ---- .978B ---- .978B .356 +.032 .324 181 2430 ---- .649B ---- ---- .398 +.043 .355 2435 ---- .651B ---- ---- .440 +.053 .387 1 2440 ---- .642B ---- ---- .484 +.063 5 .421 5 2445 ---- .683B ---- ---- .529 +.072 .457 2450 ---- 1.110B ---- 1.110B .575 +.081 .494 30 2455 ---- .669B ---- ---- .622 +.089 .533 19 2460 ---- .647B ---- ---- .670 +.097 .573 2465 ---- .636B ---- ---- .718 +.104 .614 3 2470 ---- ---- ---- ---- .766 +.109 .657 9 2475 1.052 1.149B .788A 1.149B .815 +.115 2 .700 2480 ---- ---- ---- ---- .863 +.119 .744 2485 ---- ---- ---- ---- .912 +.123 .789 2490 ---- ---- ---- ---- .961 +.127 .834 2495 ---- ---- ---- ---- 1.011 +.131 .880 2500 ---- 1.156B ---- 1.152B 1.060 +.134 .926 2505 ---- ---- ---- ---- 1.109 +.136 .973 2510 ---- ---- ---- ---- 1.159 +.139 1.020 2515 ---- ---- ---- ---- 1.208 +.141 1.067 2520 ---- ---- ---- ---- 1.258 +.143 1.115 2525 ---- ---- ---- ---- 1.307 +.144 1.163 2530 ---- ---- ---- ---- 1.357 +.146 1.211 2535 ---- ---- ---- ---- 1.407 +.148 1.259 2540 ---- ---- ---- ---- 1.457 +.150 1.307 2550 ---- ---- ---- ---- 1.556 +.151 1.405 2575 ---- ---- ---- ---- 1.805 +.154 1.651 2600 ---- ---- ---- ---- 2.055 +.157 1.898 2625 ---- ---- ---- ---- 2.304 +.157 2.147 2650 ---- ---- ---- ---- 2.554 +.158 2.396 2675 ---- ---- ---- ---- 2.804 +.158 2.646 2700 ---- ---- ---- ---- 3.054 +.158 2.896 2725 ---- ---- ---- ---- 3.304 +.158 3.146 2750 ---- ---- ---- ---- 3.554 +.158 3.396 2775 ---- ---- ---- ---- 3.804 +.158 3.646 2800 ---- ---- ---- ---- 4.054 +.158 3.896 2825 ---- ---- ---- ---- 4.304 +.158 4.146 2850 ---- ---- ---- ---- 4.554 +.158 4.396 2875 ---- ---- ---- ---- 4.804 +.158 4.646 2900 ---- ---- ---- ---- 5.054 +.158 4.896 2925 ---- ---- ---- ---- 5.304 +.158 5.146 2950 ---- ---- ---- ---- 5.554 +.158 5.396 TOTAL EST.VOL VOLUME OPEN INT SO4 JUN23 Silver Weekly 4 Options CALL 1825 ---- ---- ---- ---- 5.697 -.158 5.855 1850 ---- ---- ---- ---- 5.447 -.158 5.605 1875 ---- ---- ---- ---- 5.197 -.158 5.355 1900 ---- ---- ---- ---- 4.947 -.158 5.105 1925 ---- ---- ---- ---- 4.697 -.158 4.855 1950 ---- ---- ---- ---- 4.447 -.158 4.605 1975 ---- ---- ---- ---- 4.197 -.158 4.355 2000 ---- ---- ---- ---- 3.947 -.158 4.105 2025 ---- ---- ---- ---- 3.697 -.158 3.855 2050 ---- ---- ---- ---- 3.447 -.159 3.606 2075 ---- ---- ---- ---- 3.198 -.158 3.356 2100 ---- ---- ---- ---- 2.948 -.159 3.107 2125 ---- ---- ---- ---- 2.700 -.159 2.859 2150 ---- ---- ---- ---- 2.451 -.160 2.611 2175 ---- ---- 1.563A 1.563A 2.204 -.160 2.364 2200 ---- ---- 1.328A 1.328A 1.958 -.161 2.119 2225 ---- ---- 1.099A 1.099A 1.714 -.162 1.876 2230 ---- ---- 1.112A 1.112A 1.666 -.162 1.828 2235 ---- ---- 1.068A 1.068A 1.618 -.161 1.779 2240 ---- ---- 1.025A 1.025A 1.570 -.161 1.731 2245 ---- ---- .982A .982A 1.522 -.161 1.683 2250 ---- ---- .884A .884A 1.474 -.162 1.636 2255 ---- ---- .899A .899A 1.426 -.162 1.588 2260 ---- ---- .858A .858A 1.379 -.162 1.541 2265 ---- ---- .819A .819A 1.331 -.163 1.494 2270 ---- ---- .780A .780A 1.284 -.163 1.447 2275 ---- ---- .688A .688A 1.238 -.162 1.400 2280 ---- ---- .706A .706A 1.191 -.163 1.354 2285 ---- ---- .672A .672A 1.145 -.163 1.308 2290 ---- ---- .579A .579A 1.099 -.163 1.262 2 2295 ---- ---- .545A .545A 1.054 -.163 1.217 1 2300 ---- ---- .513A .513A 1.009 -.163 1.172 2305 ---- ---- .482A .482A .965 -.163 1.128 2310 ---- ---- .451A .451A .921 -.163 1.084 2315 ---- ---- .422A .422A .878 -.163 1.041 2320 ---- ---- .395A .395A .836 -.162 .998 2325 ---- ---- .369A .369A .795 -.161 .956 2330 .371 .769B .343A .767B .755 -.160 2 .915 2335 ---- ---- .319A .319A .716 -.158 .874 2340 ---- ---- .297A .297A .678 -.156 .834 1 2345 ---- ---- .274A .274A .640 -.156 .796 2350 .308 .536 .255A .618B .604 -.154 54 .758 2 2355 ---- ---- .236A .236A .569 -.152 .721 2 2360 ---- ---- .218A .218A .535 -.149 .684 4 2365 ---- ---- .201A .201A .502 -.148 .650 7 2370 .380 .470 .186A .444A .470 -.146 2 .616 2375 .430 .430 .172A .451B .439 -.144 1 .583 1 2380 ---- ---- .159A .159A .410 -.141 .551 3 2385 ---- ---- .147A .147A .382 -.139 .521 2390 .185 .185 .137A .365B .356 -.136 1 .492 3 2395 ---- ---- .127A .127A .332 -.131 .463 4 2400 .321 .321 .117A .291A .308 -.128 7 .436 3 2405 .279 .279 .109A .293B .287 -.124 2 .411 2410 ---- ---- .102A .102A .266 -.120 .386 2415 ---- ---- .094A .094A .247 -.115 .362 2420 .236 .236 .088A .230 .229 -.111 6 .340 2425 .182 .194 .082A .216B .212 -.107 2 .319 2430 ---- ---- .076A .076A .197 -.101 5 .298 2435 ---- ---- .071A .071A .182 -.097 .279 2440 ---- ---- .066A .066A .169 -.092 .261 2445 ---- ---- .061A .061A .156 -.088 .244 2450 .118 .150 .058A .144B .144 -.083 20 .227 6 16 2455 .133 .133 .054A .136B .133 -.079 1 .212 2460 ---- ---- .051A .051A .123 -.075 .198 2465 ---- ---- .048A .048A .114 -.070 .184 2470 ---- ---- .045A .045A .105 -.067 .172 2475 .048 .048 .042A .099B .097 -.063 6 .160 3 5 2480 .047 .047 .040A .040A .090 -.059 1 .149 1 1 2485 ---- ---- .038A .038A .083 -.056 .139 2490 ---- ---- .035A .035A .077 -.052 .129 6 2495 ---- ---- .034A .034A .071 -.049 .120 2500 .045 .046 .032A .032A .066 -.046 4 .112 7 2505 ---- ---- .030A .030A .061 -.043 .104 2510 ---- ---- .029A .029A .056 -.041 .097 2515 ---- ---- .028A .028A .052 -.039 .091 2520 ---- ---- .026A .026A .049 -.036 .085 2525 .029 .029 .025A .025A .046 -.033 8 .079 2530 ---- ---- .024A .024A .043 -.031 .074 2 2535 ---- ---- .023A .023A .040 -.029 .069 2540 ---- ---- .022A .022A .037 -.028 .065 2550 ---- ---- .021A .021A .033 -.024 .057 6 2575 .015 .023 .013A .023 .024 -.018 25 .042 1 1 2600 .016 .016 .016 .016 .017 -.015 2 .032 2625 .011 .012 .011 .012 .013 -.012 3 .025 1 1 2650 ---- ---- .010A .010A .010 -.010 .020 1 2675 ---- ---- .011A .011A .008 -.009 .017 6 2700 .009 .009 .009 .009 .006 -.008 1 .014 18 2725 ---- ---- .011A .011A .005 -.007 .012 2750 ---- ---- .010A .010A .004 -.007 .011 6 2775 ---- ---- .009A .009A .003 -.007 .010 2800 ---- ---- ---- ---- .003 -.006 .009 2825 ---- ---- ---- ---- .002 -.006 .008 2850 ---- ---- ---- ---- .002 -.005 .007 2875 ---- ---- ---- ---- .002 -.005 .007 2900 ---- ---- ---- ---- .001 -.005 .006 2925 ---- ---- ---- ---- .001 -.005 .006 2950 ---- ---- ---- ---- .001 -.005 .006 TOTAL EST.VOL VOLUME OPEN INT SO4 JUN23 Silver Weekly 4 Options PUT 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .002 -.001 .003 2100 ---- .006B ---- .006B .003 -.001 .004 2125 ---- .009B ---- .009B .004 -.002 .006 2150 .013 .016 .008 .008 .006 -.002 33 .008 2175 ---- .024B ---- .024B .009 -.002 .011 2200 .029 .038B .018 .018 .013 -.003 26 .016 1 1 2225 .025 .060B .018 .018 .019 -.004 10 .023 2230 ---- .065B ---- .065B .020 -.004 .024 2235 ---- .071B .025A .071B .022 -.004 .026 2240 ---- .078B .027A .078B .024 -.004 .028 1 2245 ---- .086B .029A .086B .026 -.004 .030 2250 .061 .094B .029 .029 .028 -.004 3 .032 2255 ---- .102B .033A .102B .030 -.005 .035 2260 ---- .112B .036A .112B .033 -.004 .037 2265 ---- .122B .038A .122B .036 -.004 .040 2270 ---- .133B .041A .133B .039 -.004 .043 2275 .062 .145B .044A .044A .042 -.004 1 .046 2280 ---- .159B .047A .159B .045 -.005 .050 2285 ---- .172B .051A .172B .049 -.005 .054 2290 ---- .186B .055A .186B .053 -.005 .058 2295 ---- .202B .058A .202B .058 -.005 .063 2300 .207 .223 .063A .063A .063 -.005 31 .068 2305 ---- .239B .069A .239B .069 -.005 .074 2310 ---- .259B .075A .259B .075 -.005 1 .080 2 2315 ---- .280B .082A .280B .082 -.005 .087 2320 ---- .302B .089A .302B .090 -.004 .094 2325 .217 .326B .098A .238B .099 -.003 4 .102 2 2330 ---- .351B .107A .351B .109 -.002 .111 2335 ---- .377B .117A .377B .119 -.001 .120 2340 ---- .405B .128A .405B .131 +.001 .130 2 2345 .170 .434B .140A .434B .144 +.003 1 .141 2350 .244 .465B .153A .153A .158 +.005 70 .153 61 2355 ---- .493B ---- .492B .172 +.006 .166 2360 ---- .524B ---- .524B .188 +.008 5 .180 11 2365 ---- .559B ---- .558B .205 +.010 .195 2370 ---- .593B ---- .593B .223 +.012 .211 2375 .273 .633B .237A .370B .243 +.015 4 .228 1 2380 ---- .662B ---- .661B .263 +.016 .247 2385 .579 .698B .280A .280A .285 +.019 3 .266 2390 ---- .738B ---- .736B .309 +.022 .287 3 2395 ---- .777B ---- .776B .335 +.026 .309 2400 ---- .826B ---- .826B .361 +.029 .332 2405 ---- .858B ---- .857B .390 +.034 .356 2 2410 ---- .900B ---- .897B .419 +.038 .381 2 2415 ---- .942B ---- .941B .450 +.043 .407 2420 ---- .985B ---- .984B .482 +.047 .435 2 2425 ---- 1.040B ---- 1.040B .515 +.052 .463 2430 ---- 1.072B ---- 1.069B .549 +.056 5 .493 7 2435 ---- 1.066B ---- .601B .585 +.061 .524 7 2440 ---- 1.113B ---- .618B .621 +.066 .555 2445 ---- 1.141B ---- ---- .659 +.071 .588 2450 ---- 1.268B ---- 1.268B .697 +.075 .622 2455 ---- 1.169B ---- ---- .736 +.079 .657 2460 ---- 1.168B ---- ---- .776 +.084 .692 2465 ---- 1.167B ---- ---- .816 +.087 .729 2470 ---- 1.188B ---- ---- .858 +.092 .766 2475 ---- 1.504B ---- 1.504B .900 +.096 .804 2480 ---- 1.160B ---- ---- .942 +.099 .843 2485 ---- 1.162B ---- ---- .985 +.102 .883 2490 ---- 1.207B ---- ---- 1.029 +.106 .923 2495 ---- 1.193B ---- ---- 1.073 +.109 .964 2500 ---- 1.743B ---- 1.743B 1.118 +.112 1.006 2505 ---- 1.184B ---- ---- 1.163 +.115 1.048 2510 ---- 1.166B ---- ---- 1.208 +.117 1.091 2515 ---- 1.161B ---- ---- 1.254 +.119 1.135 2520 ---- ---- ---- ---- 1.301 +.122 1.179 2525 ---- 1.986B ---- 1.986B 1.347 +.124 1.223 2530 ---- ---- ---- ---- 1.394 +.126 1.268 2535 ---- ---- ---- ---- 1.441 +.128 1.313 2540 ---- ---- ---- ---- 1.489 +.130 1.359 2550 ---- 2.054B ---- 2.054B 1.584 +.133 1.451 2575 ---- 2.044B ---- 2.044B 1.825 +.139 1.686 2600 ---- 2.042B ---- 2.042B 2.069 +.144 1.925 1 2625 ---- ---- ---- ---- 2.314 +.146 2.168 2650 ---- ---- ---- ---- 2.561 +.148 2.413 2675 ---- ---- ---- ---- 2.809 +.149 2.660 2700 ---- ---- ---- ---- 3.057 +.150 2.907 2725 ---- ---- ---- ---- 3.306 +.151 3.155 2750 ---- ---- ---- ---- 3.555 +.152 3.403 2775 ---- ---- ---- ---- 3.804 +.152 3.652 2800 ---- ---- ---- ---- 4.054 +.153 3.901 2825 ---- ---- ---- ---- 4.303 +.153 4.150 2850 ---- ---- ---- ---- 4.553 +.154 4.399 2875 ---- ---- ---- ---- 4.803 +.154 4.649 2900 ---- ---- ---- ---- 5.053 +.155 4.898 2925 ---- ---- ---- ---- 5.303 +.155 5.148 2950 ---- ---- ---- ---- 5.553 +.155 5.398 TOTAL EST.VOL VOLUME OPEN INT SO5 JUN23 Silver Weekly 5 Options CALL 1875 ---- ---- ---- ---- 5.408 -.165 5.573 1900 ---- ---- ---- ---- 5.158 -.165 5.323 1925 ---- ---- ---- ---- 4.908 -.165 5.073 1950 ---- ---- ---- ---- 4.659 -.164 4.823 1975 ---- ---- ---- ---- 4.409 -.164 4.573 2000 ---- ---- ---- ---- 4.160 -.163 4.323 2025 ---- ---- ---- ---- 3.911 -.163 4.074 2050 ---- ---- ---- ---- 3.663 -.162 3.825 2075 ---- ---- ---- ---- 3.414 -.162 3.576 2100 ---- ---- ---- ---- 3.167 -.161 3.328 2125 ---- ---- ---- ---- 2.919 -.163 3.082 2150 ---- ---- 2.035A 2.035A 2.673 -.163 2.836 2175 ---- ---- 1.796A 1.796A 2.428 -.164 2.592 2200 ---- ---- 1.568A 1.568A 2.185 -.165 2.350 2225 ---- ---- 1.345A 1.345A 1.945 -.165 2.110 2250 ---- ---- 1.134A 1.134A 1.709 -.165 1.874 2275 ---- ---- .937A .937A 1.479 -.164 1.643 2280 ---- ---- .957A .957A 1.434 -.164 1.598 2285 ---- ---- .920A .920A 1.389 -.164 1.553 2290 ---- ---- .885A .885A 1.345 -.163 1.508 2295 ---- ---- .851A .851A 1.301 -.163 1.464 2 2300 ---- ---- .754A .754A 1.258 -.162 1.420 2305 ---- ---- .722A .722A 1.215 -.162 1.377 2310 ---- ---- .690A .690A 1.173 -.161 1.334 2315 ---- ---- .659A .659A 1.132 -.159 1.291 2320 ---- ---- .628A .628A 1.091 -.158 1.249 2325 ---- ---- .600A .600A 1.050 -.158 1.208 2 2330 ---- ---- .571A .571A 1.011 -.156 1.167 2335 ---- ---- .544A .544A .972 -.155 1.127 2340 ---- ---- .517A .517A .934 -.153 1.087 2345 ---- ---- .492A .492A .897 -.151 1.048 2350 ---- ---- .468A .468A .860 -.150 1.010 2355 ---- ---- .443A .443A .825 -.148 .973 2360 ---- ---- .420A .420A .790 -.146 .936 1 2365 ---- ---- .399A .399A .756 -.144 .900 2370 ---- ---- .377A .377A .723 -.142 .865 2375 ---- ---- .357A .357A .691 -.140 .831 2380 ---- ---- .338A .338A .660 -.138 .798 2385 ---- ---- .319A .319A .630 -.135 .765 2390 ---- ---- .302A .302A .601 -.132 .733 2395 ---- ---- .285A .285A .573 -.129 .702 2400 ---- ---- .269A .269A .546 -.126 1 .672 1 2405 ---- ---- .254A .254A .520 -.122 .642 3 2410 ---- ---- .240A .240A .495 -.119 .614 2415 ---- ---- .227A .227A .470 -.116 .586 2420 ---- ---- .214A .214A .446 -.113 .559 2 2425 ---- ---- .202A .202A .424 -.109 .533 2430 ---- ---- .191A .191A .402 -.105 .507 2435 ---- ---- .180A .180A .381 -.102 .483 2440 ---- ---- .170A .170A .361 -.099 .460 2445 ---- ---- .161A .161A .341 -.096 .437 2450 ---- ---- .152A .152A .323 -.093 .416 1 2455 ---- ---- .144A .144A .306 -.090 .396 2460 ---- ---- .136A .136A .289 -.087 .376 1 2465 ---- ---- .129A .129A .273 -.085 .358 2470 ---- ---- .122A .122A .259 -.081 .340 2475 ---- ---- .116A .116A .244 -.079 .323 2480 ---- ---- .110A .110A .231 -.076 .307 2485 ---- ---- .104A .104A .218 -.074 1 .292 2490 ---- ---- .099A .099A .207 -.071 .278 2495 ---- ---- .095A .095A .195 -.069 .264 2500 .110 .190 .090A .185B .185 -.066 4 .251 2505 ---- ---- .086A .086A .175 -.063 .238 2510 ---- ---- .082A .082A .165 -.061 .226 2515 ---- ---- .078A .078A .156 -.059 .215 2520 ---- ---- .074A .074A .148 -.056 .204 2525 ---- ---- .071A .071A .140 -.054 .194 2530 ---- ---- .068A .068A .133 -.051 .184 2535 ---- ---- .065A .065A .126 -.049 .175 2540 ---- ---- .062A .062A .119 -.047 .166 2545 ---- ---- .059A .059A .113 -.044 .157 2550 ---- ---- .057A .057A .107 -.043 .150 2555 ---- ---- .054A .054A .102 -.040 .142 2560 ---- ---- .052A .052A .097 -.038 .135 2565 ---- ---- .050A .050A .092 -.036 .128 2575 ---- ---- .046A .046A .083 -.033 .116 3 2600 ---- ---- .039A .039A .065 -.026 .091 2625 ---- ---- .033A .033A .052 -.020 .072 2650 ---- ---- .029A .029A .042 -.016 .058 2675 ---- ---- .026A .026A .035 -.012 .047 29 2700 ---- ---- .023A .023A .029 -.010 .039 1 2725 ---- ---- .021A .021A .025 -.007 .032 2750 ---- ---- .019A .019A .022 -.005 .027 2775 ---- ---- .018A .018A .019 -.004 .023 2800 ---- ---- .016A .016A .017 -.003 .020 2825 ---- ---- .015A .015A .015 -.002 .017 2850 ---- ---- ---- ---- .013 -.002 .015 4 2875 ---- ---- ---- ---- .012 -.001 .013 13 2900 ---- ---- ---- ---- .011 -.001 .012 5 2925 ---- ---- ---- ---- .010 -.001 .011 2950 ---- ---- ---- ---- .009 -.001 .010 2975 ---- ---- ---- ---- .009 .000 .009 TOTAL EST.VOL VOLUME OPEN INT SO5 JUN23 Silver Weekly 5 Options PUT 1875 ---- ---- ---- ---- .003 +.002 .001 1900 ---- ---- ---- ---- .003 +.002 .001 1925 ---- ---- ---- ---- .004 +.003 .001 1950 ---- ---- ---- ---- .004 +.002 .002 1975 ---- ---- ---- ---- .005 +.003 .002 2000 ---- ---- ---- ---- .006 +.003 .003 2025 ---- .005B ---- .005B .007 +.003 .004 2050 ---- .008B ---- .008B .008 +.003 .005 2075 ---- .011B ---- .011B .010 +.003 .007 2100 ---- .017B ---- .017B .012 +.003 .009 2125 ---- .023B ---- .023B .015 +.003 .012 2150 ---- .031B ---- .031B .019 +.002 .017 2175 ---- .044B ---- .044B .024 +.002 .022 2200 ---- .063B ---- .063B .030 .000 .030 2225 ---- .090B ---- .090B .040 .000 .040 2250 ---- .127B ---- .127B .053 -.001 .054 2275 ---- .179B ---- .179B .073 .000 .073 3 2280 ---- .192B ---- .192B .078 .000 .078 2285 ---- .205B ---- .205B .083 .000 .083 2290 ---- .220B ---- .220B .089 +.001 .088 2295 ---- .232B ---- .232B .095 +.001 .094 2300 ---- .248B ---- .248B .102 +.002 .100 2305 ---- .265B ---- .265B .109 +.003 .106 2310 ---- .282B ---- .282B .117 +.004 .113 2315 ---- .300B ---- .300B .125 +.005 .120 2320 ---- .319B ---- .319B .134 +.006 .128 2325 ---- .339B ---- .339B .144 +.007 .137 2330 ---- .361B ---- .361B .154 +.008 .146 2335 ---- .383B ---- .383B .165 +.009 .156 2340 ---- .406B ---- .406B .177 +.011 .166 2345 ---- .430B ---- .430B .190 +.013 .177 2350 ---- .455B ---- .455B .203 +.014 .189 2355 ---- .481B ---- .481B .218 +.017 .201 2360 ---- .508B ---- .508B .233 +.018 .215 2365 ---- .536B ---- .536B .249 +.020 .229 2370 ---- .565B ---- .565B .266 +.022 .244 5 2375 ---- .595B ---- .595B .284 +.025 .259 2380 ---- .625B ---- .625B .303 +.027 .276 2385 ---- .656B ---- .656B .323 +.030 .293 2390 ---- .690B ---- .687B .344 +.033 .311 2395 ---- .723B ---- .721B .366 +.036 .330 2400 ---- .758B ---- .758B .388 +.039 .349 2405 ---- .794B ---- .794B .412 +.042 .370 2410 ---- .822B ---- .820B .437 +.046 .391 2415 ---- .858B ---- .855B .462 +.049 .413 2420 ---- .895B ---- .893B .488 +.052 .436 2425 ---- .941B ---- .941B .515 +.055 .460 2430 ---- .971B ---- .968B .543 +.059 .484 2435 ---- 1.010B ---- 1.007B .572 +.062 .510 2440 ---- 1.050B ---- 1.049B .602 +.066 .536 2445 ---- 1.090B ---- 1.089B .633 +.069 .564 2450 ---- 1.142B ---- 1.141B .664 +.071 .593 2455 .676 1.172B .676 .685B .697 +.075 4 .622 2460 ---- 1.214B ---- 1.213B .730 +.077 .653 2465 ---- 1.201B ---- .835B .765 +.081 .684 2470 ---- 1.245B ---- .838B .800 +.084 .716 2475 ---- 1.357B ---- 1.357B .835 +.085 .750 2480 ---- 1.333B ---- .838B .872 +.088 .784 2485 ---- 1.378B ---- .833B .909 +.091 .818 2490 ---- 1.423B ---- ---- .947 +.093 .854 2495 ---- 1.468B ---- ---- .986 +.096 .890 2500 ---- 1.581B ---- 1.580B 1.025 +.099 .926 2505 ---- 1.560B ---- ---- 1.065 +.101 .964 2510 ---- 1.587B ---- ---- 1.106 +.104 1.002 2515 ---- 1.578B ---- ---- 1.147 +.107 1.040 2520 ---- 1.570B ---- ---- 1.188 +.109 1.079 2525 ---- 1.812B ---- 1.812B 1.230 +.111 1.119 2530 ---- 1.591B ---- ---- 1.273 +.114 1.159 2535 ---- 1.603B ---- ---- 1.316 +.116 1.200 2540 ---- 1.612B ---- ---- 1.359 +.118 1.241 2545 ---- 1.579B ---- ---- 1.403 +.121 1.282 2550 ---- 2.050B ---- 2.050B 1.447 +.123 1.324 2555 ---- 1.617B ---- ---- 1.491 +.124 1.367 2560 ---- 1.644B ---- ---- 1.536 +.126 1.410 2565 ---- 1.592B ---- ---- 1.581 +.128 1.453 2575 ---- 2.289B ---- 2.289B 1.672 +.132 1.540 2600 ---- 2.532B ---- 2.532B 1.904 +.139 1.765 2625 ---- 2.755B ---- 2.755B 2.141 +.146 1.995 2650 ---- 2.774B ---- 2.774B 2.381 +.150 2.231 2675 ---- 2.757B ---- 2.755B 2.623 +.153 2.470 2700 ---- ---- ---- ---- 2.867 +.156 2.711 2725 ---- ---- ---- ---- 3.113 +.158 2.955 2750 ---- ---- ---- ---- 3.359 +.159 3.200 2775 ---- ---- ---- ---- 3.606 +.161 3.445 2800 ---- ---- ---- ---- 3.854 +.162 3.692 2825 ---- ---- ---- ---- 4.102 +.163 3.939 2850 ---- ---- ---- ---- 4.350 +.163 4.187 2875 ---- ---- ---- ---- 4.599 +.164 4.435 2900 ---- ---- ---- ---- 4.848 +.164 4.684 2925 ---- ---- ---- ---- 5.097 +.165 4.932 2950 ---- ---- ---- ---- 5.346 +.165 5.181 2975 ---- ---- ---- ---- 5.595 +.165 5.430 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***