FINAL PRE-CLEARING PRICES AS OF 06/20/23 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 1958.6 1958.6 1931.3 1935.4A 1935.5 -22.9 193 1958.4 119 1664 JUL23 1961.7 1961.7 1932.4 1939.5B 1938.9 -23.3 739 1962.2 621 2469 AUG23 1970.7 1971.8 1940.8 1948.1 1947.7 -23.5 244367 1971.2 160514 364879 OCT23 1989.4 1990.8 1960.4 1967.7B 1967.2 -23.5 1362 1990.7 957 11929 DEC23 2009.7 2010.0 1979.8 1986.2A 1986.6 -23.5 5272 2010.1 1485 40230 FEB24 2024.9 2029.2 1999.8 2006.5A 2006.7 -23.0 2073 2029.7 472 5912 APR24 2043.8 2045.8B 2020.9A 2028.7B 2026.5 -21.6 573 2048.1 52 2184 JUN24 2039.9 2045.5 2039.9 2047.4B 2045.2 -20.9 60 2066.1 112 1453 AUG24 2062.9 2063.9 2054.0 2062.4A 2062.4 -20.1 36 2082.5 20 180 OCT24 2070.6 2070.6 2070.6 2069.8A 2077.6 -19.8 14 2097.4 21 50 DEC24 2091.8 2095.0 2090.0 2094.5A 2091.9 -19.6 25 2111.5 22 786 FEB25 ---- ---- ---- 2125.0A 2109.3 -19.4 2128.7 APR25 ---- ---- ---- ---- 2127.5 -19.2 2146.7 JUN25 ---- ---- ---- ---- 2133.7 -18.8 2152.5 290 DEC25 ---- ---- ---- ---- 2160.1 -18.8 2178.9 9 JUN26 ---- ---- ---- ---- 2174.7 -18.8 2193.5 DEC26 ---- ---- ---- ---- 2199.2 -18.8 2218.0 2 JUN27 ---- ---- ---- ---- 2213.9 -18.8 2232.7 DEC27 ---- ---- ---- ---- 2236.4 -18.8 2255.2 JUN28 ---- ---- ---- ---- 2248.1 -18.8 2266.9 DEC28 ---- ---- ---- ---- 2267.6 -18.8 2286.4 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures 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 .0 1430.0 AUG23 .0 .2B -.1 .2B .0 .0 1018 .0 DEC23 .0 .1B -.1 .1B .0 .0 123 .0 FEB24 ---- ---- ---- ---- .0 .0 21 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUN23 ---- ---- ---- 24.210B 23.193 -.883 24.076 431 JUL23 24.245 24.260 23.100 23.210 23.234 -.892 108963 24.126 62350 63082 AUG23 24.270 24.305B 23.245 23.300A 23.334 -.885 297 24.219 39 117 SEP23 24.440 24.470 23.315 23.420 23.445 -.894 19778 24.339 12004 76500 DEC23 24.785 24.785 23.650 23.745A 23.778 -.888 1748 24.666 693 9070 JAN24 24.160 24.160 23.790 23.910B 23.903 -.889 12 24.792 2 147 MAR24 24.540 25.110B 24.020 24.135B 24.113 -.890 58 25.003 85 1689 MAY24 24.315 24.315 24.300 24.350B 24.331 -.889 32 25.220 8 345 JUL24 24.535 25.500B 24.520 24.565B 24.558 -.889 5 25.447 2 175 SEP24 ---- ---- ---- 25.705B 24.768 -.887 25.655 9 DEC24 ---- ---- ---- 25.375A 25.034 -.887 25.921 18 JAN25 ---- ---- ---- 25.655A 25.154 -.887 26.041 MAR25 ---- ---- ---- 25.740A 25.353 -.887 26.240 JUL25 ---- ---- ---- 25.950A 25.197 -.887 26.084 3 DEC25 ---- ---- ---- ---- 25.309 -.887 26.196 JUL26 ---- ---- ---- 26.805A 26.100 -.887 26.987 5 DEC26 ---- ---- ---- ---- 26.202 -.887 27.089 JUL27 ---- ---- ---- ---- 26.310 -.887 27.197 DEC27 ---- ---- ---- ---- 26.412 -.887 27.299 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUN23 23.300 23.300 23.300 23.080A 23.193 -.883 4 24.076 324 JUL23 24.245 24.265 23.100 23.210 23.234 -.892 12870 24.126 7244 6939 AUG23 24.300 24.300 23.215 23.290A 23.334 -.885 129 24.219 60 83 SEP23 24.450 24.455 23.320 23.415 23.445 -.894 811 24.339 230 865 DEC23 24.655 24.655 23.660A 23.735A 23.778 -.888 117 24.666 230 422 JAN24 24.750 24.750 23.895 23.875A 23.903 -.889 3 24.792 3 10 MAR24 24.045 24.045 24.045 24.035A 24.113 -.890 3 25.003 10 31 MAY24 ---- ---- ---- 25.280B 24.331 -.889 25.220 1 JUL24 ---- ---- ---- ---- 24.558 -.889 25.447 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option CALL 1200 ---- ---- 741.30A 741.30A 747.70 -23.50 771.20 1225 ---- ---- 716.30A 716.30A 722.70 -23.50 746.20 1250 ---- ---- 691.30A 691.30A 697.70 -23.50 721.20 1275 ---- ---- 666.30A 666.30A 672.70 -23.50 696.20 1300 ---- ---- 641.30A 641.30A 647.70 -23.50 671.20 1325 ---- ---- 616.30A 616.30A 622.70 -23.50 646.20 1350 ---- ---- 591.30A 591.30A 597.70 -23.50 621.20 1375 ---- ---- 566.30A 566.30A 572.70 -23.50 596.20 1390 ---- ---- 551.30A 551.30A 557.70 -23.50 581.20 1400 ---- ---- 541.30A 541.30A 547.70 -23.50 571.20 1410 ---- ---- 531.30A 531.30A 537.70 -23.50 561.20 1420 ---- ---- 521.30A 521.30A 527.70 -23.50 551.20 1425 ---- ---- 516.30A 516.30A 522.70 -23.50 546.20 1430 ---- ---- 511.30A 511.30A 517.70 -23.50 541.20 1440 ---- ---- 501.30A 501.30A 507.70 -23.50 531.20 1450 ---- ---- 491.30A 491.30A 497.70 -23.50 521.20 1460 ---- ---- 481.30A 481.30A 487.70 -23.50 511.20 1470 ---- ---- 471.30A 471.30A 477.70 -23.50 501.20 1475 ---- ---- 466.30A 466.30A 472.70 -23.50 496.20 1480 ---- ---- 461.30A 461.30A 467.70 -23.50 491.20 1490 ---- ---- 451.30A 451.30A 457.70 -23.50 481.20 1495 ---- ---- 446.30A 446.30A 452.70 -23.50 476.20 1500 ---- ---- 441.30A 441.30A 447.70 -23.50 471.20 1505 ---- ---- 436.30A 436.30A 442.70 -23.50 466.20 1510 ---- ---- 431.30A 431.30A 437.70 -23.50 461.20 2 1515 ---- ---- 426.30A 426.30A 432.70 -23.50 456.20 1520 ---- ---- 421.30A 421.30A 427.70 -23.50 451.20 1525 ---- ---- 416.30A 416.30A 422.70 -23.50 446.20 1530 ---- ---- 411.30A 411.30A 417.70 -23.50 441.20 1535 ---- ---- 406.30A 406.30A 412.70 -23.50 436.20 1540 ---- ---- 401.30A 401.30A 407.70 -23.50 431.20 1545 ---- ---- 396.30A 396.30A 402.70 -23.50 426.20 1550 ---- ---- 391.30A 391.30A 397.70 -23.50 421.20 1555 ---- ---- 386.30A 386.30A 392.70 -23.50 416.20 1560 ---- ---- 381.30A 381.30A 387.70 -23.50 411.20 1565 ---- ---- 376.30A 376.30A 382.70 -23.50 406.20 1570 ---- ---- 371.30A 371.30A 377.70 -23.50 401.20 1575 ---- ---- 366.30A 366.30A 372.70 -23.50 396.20 1580 ---- ---- 361.30A 361.30A 367.70 -23.50 391.20 1585 ---- ---- 356.30A 356.30A 362.70 -23.50 386.20 1590 ---- ---- 351.30A 351.30A 357.70 -23.50 381.20 1595 ---- ---- 346.30A 346.30A 352.70 -23.50 376.20 1600 ---- ---- 341.30A 341.30A 347.70 -23.50 371.20 1 8 1605 ---- ---- 336.30A 336.30A 342.70 -23.50 366.20 1610 ---- ---- 331.30A 331.30A 337.70 -23.50 361.20 1615 ---- ---- 326.30A 326.30A 332.70 -23.50 356.20 1620 ---- ---- 321.30A 321.30A 327.70 -23.50 351.20 1625 ---- ---- 316.30A 316.30A 322.70 -23.50 346.20 1 1630 ---- ---- 311.30A 311.30A 317.70 -23.50 341.20 1635 ---- ---- 306.30A 306.30A 312.70 -23.50 336.20 1640 ---- ---- 301.30A 301.30A 307.70 -23.50 331.20 1645 ---- ---- 296.30A 296.30A 302.70 -23.50 326.20 1650 ---- ---- 291.30A 291.30A 297.70 -23.50 321.20 3 1655 ---- ---- 286.30A 286.30A 292.70 -23.50 316.20 1660 ---- ---- 281.30A 281.30A 287.70 -23.50 311.20 1665 ---- ---- 276.30A 276.30A 282.70 -23.50 306.20 1670 ---- ---- 271.30A 271.30A 277.70 -23.50 301.20 1675 ---- ---- 266.30A 266.30A 272.70 -23.50 296.20 1680 ---- ---- 261.30A 261.30A 267.70 -23.50 291.20 1 1685 ---- ---- 256.30A 256.30A 262.70 -23.50 286.20 1690 ---- ---- 251.30A 251.30A 257.70 -23.50 281.20 1695 ---- ---- 246.30A 246.30A 252.70 -23.50 276.20 1700 ---- ---- 241.00A 241.00A 247.70 -23.50 271.20 94 1705 ---- ---- 236.30A 236.30A 242.70 -23.50 266.20 1710 ---- ---- 231.30A 231.30A 237.70 -23.50 261.20 1715 ---- ---- 226.30A 226.30A 232.70 -23.50 256.20 1720 ---- ---- 221.10A 221.10A 227.70 -23.50 251.20 1725 ---- ---- 216.00A 216.00A 222.70 -23.50 246.20 4 1730 ---- ---- 211.00A 211.00A 217.70 -23.50 241.20 1735 ---- ---- 206.00A 206.00A 212.70 -23.50 236.20 1740 ---- ---- 201.10A 201.10A 207.70 -23.50 231.20 1745 ---- ---- 196.10A 196.10A 202.70 -23.50 226.20 1750 ---- ---- 191.10A 191.10A 197.70 -23.50 221.20 91 1755 ---- ---- 186.10A 186.10A 192.70 -23.50 216.20 3 1760 ---- ---- 181.10A 181.10A 187.70 -23.50 211.20 18 1765 ---- ---- 176.10A 176.10A 182.70 -23.50 206.20 22 1770 ---- ---- 171.10A 171.10A 177.70 -23.50 201.20 4 1775 ---- ---- 166.10A 166.10A 172.70 -23.50 196.20 7 1780 ---- ---- 161.10A 161.10A 167.70 -23.50 191.20 1785 ---- ---- 156.10A 156.10A 162.70 -23.50 186.20 19 1790 ---- ---- 151.10A 151.10A 157.70 -23.50 181.20 1795 ---- ---- 146.10A 146.10A 152.70 -23.50 176.20 1800 ---- ---- 141.10A 141.10A 147.70 -23.50 171.20 272 1805 ---- ---- 136.10A 136.10A 142.70 -23.50 166.20 1 1810 ---- ---- 131.20A 131.20A 137.70 -23.50 161.20 142 1815 ---- ---- 126.20A 126.20A 132.70 -23.50 156.20 12 1820 ---- ---- 121.20A 121.20A 127.80 -23.50 151.30 4 1825 ---- ---- 116.20A 116.20A 122.80 -23.50 146.30 3 1830 ---- ---- 111.20A 111.20A 117.80 -23.50 141.30 11 1835 ---- ---- 106.30A 106.30A 112.80 -23.50 136.30 1 1840 ---- ---- 101.30A 101.30A 107.90 -23.40 131.30 66 1845 ---- ---- 96.30A 96.30A 102.90 -23.40 126.30 1 1850 ---- ---- 91.40A 91.40A 97.90 -23.40 121.30 623 1855 ---- ---- 86.40A 86.40A 93.00 -23.30 116.30 25 1860 ---- ---- 81.50A 81.50A 88.00 -23.40 111.40 668 1865 ---- ---- 76.60A 76.60A 83.10 -23.30 106.40 139 1870 ---- ---- 71.70A 71.70A 78.20 -23.30 101.50 256 1875 ---- ---- 66.80A 66.80A 73.30 -23.20 96.50 53 1880 ---- ---- 61.90A 61.90A 68.40 -23.20 91.60 195 1885 ---- ---- 57.10A 57.10A 63.50 -23.10 86.60 1 10 1890 ---- ---- 52.40A 52.40A 58.60 -23.10 81.70 288 1895 ---- ---- 47.70A 47.70A 53.80 -23.00 76.80 138 1900 ---- ---- 43.10A 43.10A 49.10 -22.90 72.00 44 1112 1905 ---- ---- 38.60A 38.60A 44.40 -22.70 67.10 553 1910 ---- ---- 34.30A 34.30A 39.90 -22.40 62.30 1 248 1915 ---- ---- 30.10A 30.10A 35.40 -22.10 57.50 29 1920 ---- ---- 26.20A 26.20A 31.20 -21.60 2 52.80 85 1925 ---- ---- 22.60A 22.60A 27.10 -21.00 48.10 1 393 1930 ---- ---- 19.10A 19.10A 23.30 -20.30 43.60 24 1935 18.10 18.10 16.00A 16.00A 19.70 -19.50 2 39.20 2 40 1940 20.00 20.00 13.30A 13.30A 16.50 -18.40 68 34.90 46 141 1945 17.10 17.10 10.80A 10.80A 13.50 -17.30 334 30.80 116 1950 20.50 20.50 8.70A 11.00A 11.00 -16.00 394 27.00 63 2235 1955 22.20 22.20 6.90 9.50B 8.70 -14.70 79 23.40 23 138 1960 18.20 18.20 5.50A 6.90A 6.80 -13.30 210 20.10 123 1485 1965 14.00 14.00 4.20A 5.80B 5.30 -11.80 800 17.10 75 643 1970 12.00 12.00 3.20 4.40B 4.00 -10.40 293 14.40 228 1326 1975 11.60 11.60 2.50 3.00A 3.10 -8.80 316 11.90 85 2061 1980 7.90 7.90 1.90 2.40B 2.30 -7.40 127 9.70 125 1151 1985 6.10 6.10 1.40 1.70A 1.70 -6.20 82 7.90 556 891 1990 4.00 4.00 1.00 1.30A 1.30 -5.00 108 6.30 282 1204 1995 4.30 4.40 .80 1.00 1.00 -4.10 79 5.10 60 448 2000 3.20 3.20 .70 .70 .80 -3.20 1522 4.00 357 2433 2005 1.20 1.20 .60 .60 .60 -2.60 50 3.20 23 367 2010 1.00 1.20 .50A .50A .50 -2.00 67 2.50 65 485 2015 1.50 1.50 .40 .40 .40 -1.60 46 2.00 507 935 2020 1.40 1.40 .30 .30 .30 -1.30 28 1.60 36 1832 2025 1.10 1.10 .20 .20 .20 -1.10 121 1.30 770 1541 2030 .70 .70 .20 .20A .20 -.90 27 1.10 22 1794 2035 .80 .80 .20 .20 .20 -.70 38 .90 138 809 2040 .40 .40 .20 .20 .20 -.50 7 .70 11 671 2045 .30 .30 .20A .20A .20 -.40 29 .60 89 636 2050 .20 .20 .20 .20 .10 -.40 20 .50 126 4505 2055 ---- ---- .20A .20A .10 -.30 1 .40 53 176 2060 .30 .30 .10A .10A .10 -.20 2 .30 271 1462 2065 .20 .20 .10 .10 .10 -.20 13 .30 41 1174 2070 ---- ---- .10A .10A .10 -.10 2 .20 2 1163 2075 .10 .10 .10 .10 .10 -.10 3 .20 86 1698 2080 ---- ---- .10A .10A .10 -.10 .20 76 896 2085 ---- ---- ---- ---- .10 .00 .10 5 636 2090 .10 .10 .10 .10 .10 .00 5 .10 20 440 2095 ---- ---- ---- ---- .10 .00 .10 275 2100 .10 .10 .10 .10 .10 .00 57 .10 90 4425 2105 ---- ---- ---- ---- .10 .00 .10 1 349 2110 ---- ---- ---- ---- .10 .00 .10 164 766 2115 .10 .10 .10 .10 .10 .00 1 .10 50 221 2120 ---- ---- ---- ---- .10 .00 .10 1 334 2125 ---- ---- ---- ---- .10 .00 .10 1238 2130 .10 .10 .10 .10 .10 .00 149 .10 16 887 2135 ---- ---- ---- ---- .10 .00 .10 296 2140 .10 .10 .10 .10 .10 .00 2 .10 1159 2145 ---- ---- ---- ---- .10 .00 .10 79 2150 ---- ---- ---- ---- .10 .00 .10 506 4133 2155 ---- ---- ---- ---- .10 .00 .10 219 2160 ---- ---- ---- ---- .10 .00 .10 857 2165 ---- ---- ---- ---- .10 .00 .10 498 568 2170 ---- ---- ---- ---- .10 .00 .10 364 2175 ---- ---- ---- ---- .10 .00 .10 1 575 2180 ---- ---- ---- ---- .10 .00 .10 211 2185 ---- ---- ---- ---- .10 .00 .10 1 293 2190 ---- ---- ---- ---- .10 .00 54 .10 129 2195 ---- ---- ---- ---- .10 .00 .10 278 2200 .10 .10 .10 .10 .10 .00 73 .10 81 6013 2205 ---- ---- ---- ---- .10 .00 .10 143 2210 ---- ---- ---- ---- .10 .00 .10 164 2215 ---- ---- ---- ---- .10 .00 .10 396 2220 ---- ---- ---- ---- .10 .00 .10 177 2225 ---- ---- ---- ---- .10 .00 .10 1 1339 2230 ---- ---- ---- ---- .10 .00 .10 3636 2235 ---- ---- ---- ---- .10 .00 .10 213 2240 ---- ---- ---- ---- .10 .00 .10 167 2245 ---- ---- ---- ---- .10 .00 .10 64 2250 ---- ---- ---- ---- .10 .00 .10 1 2808 2255 ---- ---- ---- ---- .10 .00 .10 46 2260 ---- ---- ---- ---- .10 .00 .10 39 2265 ---- ---- ---- ---- .10 .00 .10 90 2270 ---- ---- ---- ---- .10 .00 .10 769 2275 ---- ---- ---- ---- .10 .00 .10 1212 2280 ---- ---- ---- ---- .10 .00 .10 137 2290 ---- ---- ---- ---- .10 .00 .10 150 2300 ---- ---- ---- ---- .10 .00 25 .10 35 5681 2310 ---- ---- ---- ---- .10 .00 .10 63 2320 ---- ---- ---- ---- .10 .00 .10 49 2325 ---- ---- ---- ---- .10 .00 .10 418 2330 ---- ---- ---- ---- .10 .00 .10 169 2340 ---- ---- ---- ---- .10 .00 .10 1 246 2350 ---- ---- ---- ---- .10 .00 .10 656 2360 ---- ---- ---- ---- .10 .00 .10 2 139 2370 ---- ---- ---- ---- .10 .00 .10 184 2375 ---- ---- ---- ---- .10 .00 .10 223 2380 ---- ---- ---- ---- .10 .00 .10 243 2400 ---- ---- ---- ---- .10 .00 .10 1 748 2425 ---- ---- ---- ---- .10 .00 .10 146 2450 ---- ---- ---- ---- .10 .00 .10 1 5385 2475 ---- ---- ---- ---- .10 .00 .10 139 2500 ---- ---- ---- ---- .10 .00 .10 1443 2525 ---- ---- ---- ---- .10 .00 .10 140 2550 ---- ---- ---- ---- .10 .00 .10 435 2575 ---- ---- ---- ---- .10 .00 .10 454 2700 ---- ---- ---- ---- .10 .00 .10 852 3000 ---- ---- ---- ---- .10 .00 .10 843 OG AUG23 Gold Option CALL 1200 ---- ---- 741.60A 741.60A 747.70 -23.50 771.20 1225 ---- ---- 716.30A 716.30A 722.70 -23.50 746.20 1250 ---- ---- 691.30A 691.30A 697.70 -23.50 721.20 1275 ---- ---- 666.30A 666.30A 672.70 -23.50 696.20 1300 ---- ---- 641.30A 641.30A 647.70 -23.50 671.20 1325 ---- ---- 616.30A 616.30A 622.70 -23.50 646.20 1350 ---- ---- 591.30A 591.30A 597.70 -23.50 621.20 1375 ---- ---- 566.30A 566.30A 572.70 -23.50 596.20 1390 ---- ---- 551.30A 551.30A 557.70 -23.50 581.20 1400 ---- ---- 541.30A 541.30A 547.70 -23.50 571.20 1410 ---- ---- 531.30A 531.30A 537.70 -23.50 561.20 1420 ---- ---- 521.30A 521.30A 527.70 -23.50 551.20 1425 ---- ---- 516.30A 516.30A 522.70 -23.50 546.20 1430 ---- ---- 511.30A 511.30A 517.70 -23.50 541.20 1440 ---- ---- 501.30A 501.30A 507.70 -23.50 531.20 1450 ---- ---- 491.30A 491.30A 497.70 -23.50 521.20 1 1460 ---- ---- 481.30A 481.30A 487.70 -23.50 511.20 1 1470 ---- ---- 471.30A 471.30A 477.70 -23.50 501.20 1475 ---- ---- 466.30A 466.30A 472.70 -23.50 496.20 1480 ---- ---- 461.30A 461.30A 467.70 -23.50 491.20 1490 ---- ---- 451.30A 451.30A 457.70 -23.50 481.20 1495 ---- ---- 446.30A 446.30A 452.70 -23.50 476.20 1500 ---- ---- 441.30A 441.30A 447.70 -23.50 471.20 1505 ---- ---- 436.30A 436.30A 442.70 -23.50 466.20 1510 ---- ---- 431.30A 431.30A 437.70 -23.50 461.20 1515 ---- ---- 426.30A 426.30A 432.70 -23.50 456.20 1520 ---- ---- 421.30A 421.30A 427.70 -23.50 451.20 1525 ---- ---- 416.30A 416.30A 422.70 -23.50 446.20 1530 ---- ---- 411.30A 411.30A 417.70 -23.50 441.20 1535 ---- ---- 406.30A 406.30A 412.70 -23.50 436.20 1540 ---- ---- 401.30A 401.30A 407.70 -23.50 431.20 1545 ---- ---- 396.30A 396.30A 402.70 -23.50 426.20 1550 ---- ---- 391.30A 391.30A 397.70 -23.50 421.20 1555 ---- ---- 386.30A 386.30A 392.70 -23.50 416.20 1560 ---- ---- 381.30A 381.30A 387.70 -23.50 411.20 1565 ---- ---- 376.30A 376.30A 382.70 -23.50 406.20 1570 ---- ---- 371.30A 371.30A 377.70 -23.50 401.20 1575 ---- ---- 366.30A 366.30A 372.70 -23.50 396.20 1580 ---- ---- 361.30A 361.30A 367.70 -23.50 391.20 1585 ---- ---- 356.30A 356.30A 362.70 -23.50 386.20 1590 ---- ---- 351.30A 351.30A 357.70 -23.50 381.20 1595 ---- ---- 346.30A 346.30A 352.70 -23.50 376.20 1600 ---- ---- 341.30A 341.30A 347.70 -23.50 371.20 1605 ---- ---- 336.30A 336.30A 342.70 -23.50 366.20 1610 ---- ---- 331.30A 331.30A 337.70 -23.50 361.20 1615 ---- ---- 326.30A 326.30A 332.70 -23.50 356.20 1620 ---- ---- 321.30A 321.30A 327.70 -23.50 351.20 1625 ---- ---- 316.30A 316.30A 322.70 -23.50 346.20 1630 ---- ---- 311.30A 311.30A 317.70 -23.50 341.20 1635 ---- ---- 306.30A 306.30A 312.70 -23.50 336.20 1640 ---- ---- 301.30A 301.30A 307.70 -23.50 331.20 1645 ---- ---- 296.30A 296.30A 302.70 -23.50 326.20 1650 ---- ---- 291.30A 291.30A 297.70 -23.50 321.20 66 1655 ---- ---- 286.30A 286.30A 292.70 -23.50 316.20 1660 ---- ---- 281.30A 281.30A 287.70 -23.50 311.20 1665 ---- ---- 276.30A 276.30A 282.70 -23.50 306.20 1 1670 ---- ---- 271.30A 271.30A 277.70 -23.50 301.20 1675 ---- ---- 266.30A 266.30A 272.70 -23.50 296.20 65 1680 ---- ---- 261.30A 261.30A 267.70 -23.50 291.20 1685 ---- ---- 256.30A 256.30A 262.70 -23.50 286.20 1690 ---- ---- 251.30A 251.30A 257.70 -23.50 281.20 1695 ---- ---- 246.30A 246.30A 252.70 -23.50 276.20 1700 ---- ---- 241.10A 241.10A 247.70 -23.50 271.20 188 1705 ---- ---- 236.40A 236.40A 242.70 -23.50 266.20 1710 ---- ---- 231.40A 231.40A 237.70 -23.50 261.20 1715 ---- ---- 226.40A 226.40A 232.70 -23.50 256.20 1720 ---- ---- 221.40A 221.40A 227.70 -23.50 251.20 4 1725 ---- ---- 216.20A 216.20A 222.80 -23.40 246.20 11 1730 ---- ---- 211.40A 211.40A 217.80 -23.40 241.20 1735 ---- ---- 206.50A 206.50A 212.80 -23.50 236.30 1 1740 ---- ---- 201.50A 201.50A 207.80 -23.50 231.30 1745 ---- ---- 196.50A 196.50A 202.90 -23.40 226.30 66 1750 ---- ---- 191.30A 191.30A 197.90 -23.40 221.30 475 1755 ---- ---- 186.60A 186.60A 192.90 -23.40 216.30 1 1760 ---- ---- 181.70A 181.70A 188.00 -23.40 211.40 4 1765 ---- ---- 176.70A 176.70A 183.00 -23.40 206.40 3 1770 ---- ---- 171.80A 171.80A 178.10 -23.30 201.40 104 1775 ---- ---- 166.60A 166.60A 173.10 -23.40 196.50 933 1780 ---- ---- 161.90A 161.90A 168.20 -23.30 191.50 5 1785 ---- ---- 157.00A 157.00A 163.20 -23.40 186.60 1790 ---- ---- 152.10A 152.10A 158.30 -23.30 181.60 2 1795 ---- ---- 147.20A 147.20A 153.40 -23.30 176.70 2 1800 ---- ---- 142.20A 142.20A 148.50 -23.30 6 171.80 108 1805 ---- ---- 137.50A 137.50A 143.60 -23.30 166.90 1 1810 ---- ---- 132.70A 132.70A 138.80 -23.20 162.00 5 1815 ---- ---- 127.90A 127.90A 133.90 -23.20 157.10 10 1820 ---- ---- 123.10A 123.10A 129.10 -23.10 152.20 1825 ---- ---- 118.10A 118.10A 124.30 -23.00 147.30 141 1830 ---- ---- 113.60A 113.60A 119.50 -23.00 142.50 1123 1835 ---- ---- 108.90A 108.90A 114.70 -22.90 137.60 5 1840 ---- ---- 104.30A 104.30A 110.00 -22.80 132.80 1 1845 ---- ---- 99.40A 99.40A 105.30 -22.80 128.10 1850 ---- ---- 94.80A 94.80A 100.70 -22.60 2 123.30 986 1855 ---- ---- 90.40A 90.40A 96.10 -22.50 1 118.60 38 1860 ---- ---- 85.90A 85.90A 91.60 -22.30 113.90 385 1865 ---- ---- 81.60A 81.60A 87.10 -22.10 109.20 1 1 1870 ---- ---- 77.30A 77.30A 82.70 -21.90 1 104.60 1 15 1875 ---- ---- 73.10A 73.10A 78.40 -21.70 100.10 333 1880 ---- ---- 69.00A 69.00A 74.10 -21.50 95.60 35 1885 ---- ---- 65.00A 65.00A 70.00 -21.10 91.10 78 1890 ---- ---- 61.10A 61.10A 65.90 -20.80 86.70 133 1895 ---- ---- 57.30A 57.30A 62.00 -20.40 82.40 5 1900 58.50 58.50 53.70A 58.00A 58.10 -20.10 3 78.20 1437 1905 ---- ---- 50.20A 50.20A 54.40 -19.70 74.10 85 1910 66.20 66.20 46.80A 53.20B 50.80 -19.20 4 70.00 1 229 1915 ---- ---- 43.50A 43.50A 47.40 -18.60 66.00 173 1920 53.60 53.60 40.40A 40.40A 44.00 -18.20 3 62.20 293 1925 ---- ---- 37.50A 37.50A 40.90 -17.60 2 58.50 260 1930 46.10 46.80 34.70A 51.60B 37.90 -17.00 3 54.90 2 25 1935 ---- ---- 32.00A 32.00A 35.00 -16.40 51.40 159 1940 46.00 46.00 29.50A 33.60B 32.30 -15.70 8 48.00 1 156 1945 29.20 29.80 27.20A 30.90B 29.70 -15.10 251 44.80 3 206 1950 35.80 35.80 25.00A 27.40A 27.30 -14.40 1308 41.70 2 1559 1955 30.70 30.70 22.90A 22.90A 25.00 -13.80 13 38.80 4 304 1960 29.50 30.50 21.00A 23.90B 22.90 -13.10 120 36.00 4 600 1965 27.80 29.10 19.20A 21.80B 21.00 -12.40 94 33.40 31 563 1970 29.80 29.80 17.50A 20.00B 19.10 -11.80 204 30.90 234 772 1975 23.40 23.40 16.00A 18.20B 17.40 -11.20 139 28.60 138 1131 1980 24.30 24.30 14.60A 16.60B 15.80 -10.60 65 26.40 100 424 1985 17.70 17.70 13.20A 15.10B 14.40 -9.90 27 24.30 21 214 1990 21.80 21.80 12.00A 12.00A 13.10 -9.30 54 22.40 25 328 1995 17.00 17.50 10.90A 10.90A 11.80 -8.70 177 20.50 9 212 2000 18.20 18.20 9.90A 10.60 10.70 -8.10 2315 18.80 309 3659 2005 14.60 14.60 8.90A 10.10B 9.70 -7.60 510 17.30 1 537 2010 12.80 12.80 8.00A 8.00A 8.80 -7.00 170 15.80 17 537 2015 13.50 13.50 7.20 8.20B 7.90 -6.50 487 14.40 2 184 2020 11.80 11.80 6.50A 7.10A 7.10 -6.10 35 13.20 65 496 2025 10.50 10.60 5.90A 6.30A 6.40 -5.60 54 12.00 600 2278 2030 8.50 8.50 5.30A 5.70A 5.80 -5.20 84 11.00 23 726 2035 5.40 5.40 4.80A 5.10A 5.20 -4.80 6 10.00 27 573 2040 6.40 7.20 4.20 4.70B 4.70 -4.40 20 9.10 3 1044 2045 5.20 5.20 3.90 4.10B 4.20 -4.10 162 8.30 23 398 2050 6.90 6.90 3.50 3.90B 3.80 -3.80 819 7.60 639 5724 2055 5.10 5.10 3.20A 3.20A 3.40 -3.50 23 6.90 2 178 2060 5.80 5.90 2.90A 2.90A 3.10 -3.20 47 6.30 533 560 2065 3.50 3.50 2.60 2.80B 2.80 -2.90 12 5.70 37 379 2070 3.90 3.90 2.30A 2.50 2.50 -2.70 24 5.20 6 573 2075 3.30 3.30 2.10A 2.20 2.30 -2.50 93 4.80 26 2888 2080 3.80 3.80 1.90A 2.00 2.00 -2.30 49 4.30 39 1681 2085 3.80 3.80 1.70A 1.70A 1.80 -2.20 7 4.00 13 278 2090 3.20 3.20 1.50 1.60B 1.70 -1.90 16 3.60 1 302 2095 2.90 2.90 1.40A 1.40A 1.50 -1.80 7 3.30 68 381 2100 2.70 2.80 1.30 1.30 1.40 -1.60 312 3.00 541 10805 2105 2.70 2.70 1.10 1.20 1.20 -1.60 10 2.80 6 160 2110 2.10 2.10 1.00 1.00 1.10 -1.50 67 2.60 10 3088 2115 1.30 1.30 1.00A 1.00A 1.00 -1.30 11 2.30 639 2120 1.20 1.20 .90 .90 .90 -1.20 8 2.10 475 2125 1.70 1.70 .80A .80A .80 -1.20 1020 2.00 126 1591 2130 ---- ---- .80A .80A .80 -1.00 2 1.80 10 256 2135 1.10 1.10 .70A .70A .70 -1.00 1 1.70 181 2140 1.00 1.00 .60 .60 .60 -.90 53 1.50 183 2145 ---- ---- .60A .60A .60 -.80 1.40 1 175 2150 .80 .80 .50 .50 .50 -.80 76 1.30 9 3893 2155 1.10 1.10 .40 .40 .50 -.70 51 1.20 282 2160 1.10 1.10 .50A .50A .50 -.60 22 1.10 1 674 2165 ---- ---- .50A .50A .40 -.60 1.00 301 2170 .90 .90 .40 .40 .40 -.60 14 1.00 3 820 2175 .30 .30 .30 .30 .40 -.50 3 .90 2 755 2180 ---- ---- .40A .40A .30 -.50 4 .80 621 2185 .30 .30 .30 .30 .30 -.50 19 .80 1 116 2190 ---- ---- .30A .30A .30 -.40 3 .70 94 2195 .30 .30 .30 .30 .30 -.40 25 .70 89 2200 .20 .20 .20 .20 .30 -.30 83 .60 51 4157 2205 ---- ---- .30A .30A .20 -.40 1 .60 22 55 2210 ---- ---- .30A .30A .20 -.30 .50 19 97 2215 .20 .20 .20 .20 .20 -.30 2 .50 50 1089 2220 ---- ---- .20A .20A .20 -.30 2 .50 277 2225 .20 .20 .20 .20 .20 -.30 14 .50 52 1015 2230 .20 .20 .20 .20 .20 -.20 19 .40 1 290 2235 .20 .20 .20 .20 .20 -.20 17 .40 89 2240 .20 .20 .20 .20 .10 -.30 65 .40 451 2245 ---- ---- .20A .20A .10 -.30 .40 38 2250 .10 .10 .10 .20B .10 -.20 2 .30 65 5322 2255 .10 .10 .10 .10 .10 -.20 2 .30 1 32 2260 .20 .20 .20 .20 .10 -.20 3 .30 115 2265 ---- ---- .20A .20A .10 -.20 4 .30 1 99 2270 ---- ---- .10A .10A .10 -.20 .30 41 2275 .10 .10 .10 .10 .10 -.10 8 .20 171 2280 ---- ---- ---- ---- .10 -.10 13 .20 219 2290 ---- ---- .10A .10A .10 -.10 .20 148 2300 .10 .10 .10 .10 .10 -.10 5 .20 3 1647 2310 .20 .20 .10A .10A .10 -.10 2 .20 116 2320 .10 .20 .10 .10A .10 -.10 16 .20 90 2325 .10 .10 .10 .10 .10 .00 14 .10 145 2330 ---- ---- ---- ---- .10 .00 .10 116 2340 ---- ---- ---- ---- .10 .00 2 .10 65 2350 .20 .20 .10 .10 .10 .00 6 .10 1 551 2360 ---- ---- ---- ---- .10 .00 .10 113 2370 ---- ---- ---- ---- .10 .00 .10 3 74 2375 ---- ---- ---- ---- .10 .00 .10 2 276 2380 .10 .10 .10 .10 .10 .00 1 .10 128 2400 .10 .20 .10 .10 .10 .00 60 .10 1386 2425 ---- ---- ---- ---- .10 .00 .10 257 2450 .10 .10 .10 .10 .10 .00 5 .10 1432 2475 ---- ---- ---- ---- .10 .00 .10 253 2500 .20 .20 .10A .10A .10 .00 6 .10 8 2272 2525 ---- ---- ---- ---- .10 .00 .10 957 2550 ---- ---- ---- ---- .10 .00 .10 737 2575 ---- ---- ---- ---- .10 .00 .10 913 2600 ---- ---- ---- ---- .10 .00 .10 1560 2625 ---- ---- ---- ---- .10 .00 .10 2650 ---- ---- ---- ---- .10 .00 .10 54 3000 .10 .10 .10 .10 .10 .00 55 .10 1611 3500 ---- ---- ---- ---- .10 .00 .10 9 4000 ---- ---- ---- ---- .10 .00 .10 512 OG SEP23 Gold Option CALL 1200 ---- ---- 762.00A 762.00A 767.20 -23.50 790.70 2 1225 ---- ---- 735.80A 735.80A 742.20 -23.50 765.70 1250 ---- ---- 710.80A 710.80A 717.20 -23.50 740.70 1275 ---- ---- 685.80A 685.80A 692.20 -23.50 715.70 1300 ---- ---- 660.80A 660.80A 667.20 -23.50 690.70 1325 ---- ---- 635.80A 635.80A 642.20 -23.50 665.70 1350 ---- ---- 610.80A 610.80A 617.20 -23.50 640.70 1 1375 ---- ---- 585.80A 585.80A 592.20 -23.50 615.70 1 1400 ---- ---- 560.80A 560.80A 567.20 -23.50 590.70 1410 ---- ---- 550.80A 550.80A 557.20 -23.50 580.70 1420 ---- ---- 540.80A 540.80A 547.20 -23.50 570.70 1425 ---- ---- 535.80A 535.80A 542.20 -23.50 565.70 1430 ---- ---- 530.80A 530.80A 537.20 -23.50 560.70 1440 ---- ---- 520.80A 520.80A 527.20 -23.50 550.70 1450 ---- ---- 510.80A 510.80A 517.20 -23.50 540.70 1460 ---- ---- 500.80A 500.80A 507.20 -23.50 530.70 1470 ---- ---- 490.80A 490.80A 497.20 -23.50 520.70 1475 ---- ---- 485.80A 485.80A 492.20 -23.50 515.70 1480 ---- ---- 480.80A 480.80A 487.20 -23.50 510.70 1490 ---- ---- 470.80A 470.80A 477.20 -23.50 500.70 1500 ---- ---- 460.80A 460.80A 467.20 -23.50 490.70 1505 ---- ---- 455.80A 455.80A 462.20 -23.50 485.70 1510 ---- ---- 450.80A 450.80A 457.20 -23.50 480.70 1515 ---- ---- 445.80A 445.80A 452.20 -23.50 475.70 1520 ---- ---- 440.80A 440.80A 447.20 -23.50 470.70 1525 ---- ---- 435.80A 435.80A 442.20 -23.50 465.70 1530 ---- ---- 430.80A 430.80A 437.20 -23.50 460.70 1535 ---- ---- 425.80A 425.80A 432.20 -23.50 455.70 1540 ---- ---- 420.80A 420.80A 427.20 -23.50 450.70 1545 ---- ---- 415.80A 415.80A 422.20 -23.50 445.70 1550 ---- ---- 410.80A 410.80A 417.20 -23.50 440.70 1555 ---- ---- 405.80A 405.80A 412.20 -23.50 435.70 1560 ---- ---- 400.80A 400.80A 407.20 -23.50 430.70 1565 ---- ---- 395.80A 395.80A 402.20 -23.50 425.70 1570 ---- ---- 390.80A 390.80A 397.20 -23.50 420.70 1575 ---- ---- 385.80A 385.80A 392.20 -23.50 415.70 1580 ---- ---- 380.80A 380.80A 387.20 -23.50 410.70 1585 ---- ---- 375.80A 375.80A 382.20 -23.50 405.70 1 1590 ---- ---- 370.80A 370.80A 377.20 -23.50 400.70 1595 ---- ---- 365.80A 365.80A 372.20 -23.50 395.70 1600 ---- ---- 360.80A 360.80A 367.20 -23.50 390.70 1605 ---- ---- 355.80A 355.80A 362.20 -23.50 385.70 1610 ---- ---- 350.80A 350.80A 357.20 -23.50 380.70 1615 ---- ---- 345.80A 345.80A 352.20 -23.50 375.70 1 1620 ---- ---- 340.80A 340.80A 347.20 -23.50 370.70 1625 ---- ---- 335.80A 335.80A 342.20 -23.50 365.70 1630 ---- ---- 330.80A 330.80A 337.20 -23.50 360.70 1635 ---- ---- 325.80A 325.80A 332.20 -23.50 355.70 1640 ---- ---- 320.80A 320.80A 327.20 -23.50 350.70 1645 ---- ---- 315.80A 315.80A 322.20 -23.50 345.70 1650 ---- ---- 310.80A 310.80A 317.20 -23.50 340.70 1 1655 ---- ---- 305.80A 305.80A 312.20 -23.50 335.70 1660 ---- ---- 300.80A 300.80A 307.20 -23.50 330.70 1665 ---- ---- 295.80A 295.80A 302.20 -23.50 325.70 1670 ---- ---- 290.80A 290.80A 297.20 -23.50 320.70 1675 ---- ---- 285.50A 285.50A 292.20 -23.50 315.70 1 1680 ---- ---- 280.80A 280.80A 287.20 -23.50 310.70 1685 ---- ---- 275.80A 275.80A 282.20 -23.50 305.70 1690 ---- ---- 270.80A 270.80A 277.20 -23.50 300.70 1695 ---- ---- 265.90A 265.90A 272.20 -23.50 295.70 1 1700 ---- ---- 260.70A 260.70A 267.30 -23.40 290.70 16 1705 ---- ---- 255.90A 255.90A 262.30 -23.40 285.70 1710 ---- ---- 251.00A 251.00A 257.30 -23.50 280.80 1715 ---- ---- 246.00A 246.00A 252.30 -23.50 275.80 1720 ---- ---- 241.10A 241.10A 247.40 -23.40 270.80 1725 ---- ---- 235.90A 235.90A 242.40 -23.50 265.90 1730 ---- ---- 231.20A 231.20A 237.50 -23.40 260.90 1735 ---- ---- 226.30A 226.30A 232.60 -23.30 255.90 1740 ---- ---- 221.40A 221.40A 227.60 -23.40 251.00 1 1745 ---- ---- 216.50A 216.50A 222.70 -23.40 246.10 1750 ---- ---- 211.40A 211.40A 217.80 -23.30 241.10 23 1755 ---- ---- 206.70A 206.70A 212.90 -23.30 236.20 1760 ---- ---- 201.80A 201.80A 208.10 -23.20 231.30 1 1765 ---- ---- 197.00A 197.00A 203.20 -23.20 226.40 1770 ---- ---- 192.10A 192.10A 198.30 -23.20 221.50 1 1775 ---- ---- 187.10A 187.10A 193.50 -23.10 216.60 2 1780 ---- ---- 182.50A 182.50A 188.60 -23.10 211.70 2 1785 ---- ---- 177.70A 177.70A 183.80 -23.00 206.80 16 1790 ---- ---- 172.90A 172.90A 179.00 -23.00 202.00 3 1795 ---- ---- 168.20A 168.20A 174.20 -22.90 197.10 7 1800 ---- ---- 163.20A 163.20A 169.40 -22.90 192.30 3046 1805 ---- ---- 158.80A 158.80A 164.70 -22.80 187.50 1810 ---- ---- 154.10A 154.10A 160.00 -22.70 182.70 3 4 1815 ---- ---- 149.50A 149.50A 155.30 -22.70 178.00 1820 ---- ---- 144.90A 144.90A 150.60 -22.60 173.20 10 1825 ---- ---- 140.00A 140.00A 146.00 -22.50 168.50 2 1830 ---- ---- 135.50A 135.50A 141.40 -22.40 163.80 1835 ---- ---- 131.00A 131.00A 136.80 -22.30 159.10 1840 ---- ---- 126.60A 126.60A 132.30 -22.20 154.50 66 1845 ---- ---- 122.20A 122.20A 127.80 -22.10 149.90 1 1850 ---- ---- 117.80A 117.80A 123.40 -21.90 145.30 5026 1855 ---- ---- 113.50A 113.50A 119.00 -21.80 140.80 1860 ---- ---- 109.30A 109.30A 114.70 -21.60 136.30 2 1865 ---- ---- 105.10A 105.10A 110.40 -21.50 131.90 1870 ---- ---- 101.00A 101.00A 106.20 -21.20 127.40 1 1875 ---- ---- 97.00A 97.00A 102.10 -21.00 123.10 98 1880 ---- ---- 93.00A 93.00A 98.00 -20.80 118.80 252 1885 ---- ---- 89.10A 89.10A 94.00 -20.50 114.50 12 1890 104.30 104.30 85.30A 107.00B 90.10 -20.30 1 110.40 25 1895 ---- ---- 81.60A 81.60A 86.20 -20.00 106.20 68 1900 ---- ---- 78.00A 78.00A 82.50 -19.70 102.20 170 1905 ---- ---- 74.50A 74.50A 78.80 -19.40 98.20 16 1910 ---- ---- 71.00A 71.00A 75.20 -19.10 94.30 13 25 1915 ---- ---- 67.70A 67.70A 71.80 -18.70 90.50 221 1920 ---- ---- 64.50A 64.50A 68.40 -18.30 86.70 42 1925 ---- ---- 61.40A 61.40A 65.20 -17.80 83.00 6 1930 ---- ---- 58.40A 58.40A 62.00 -17.50 1 79.50 212 1935 ---- ---- 55.40A 55.40A 59.00 -17.00 76.00 700 1940 ---- ---- 52.60A 52.60A 56.00 -16.60 72.60 2 1945 ---- ---- 49.90A 49.90A 53.20 -16.10 69.30 1 20 1950 ---- ---- 47.40A 47.40A 50.50 -15.60 18 66.10 2 422 1955 54.40 54.40 44.90A 44.90A 47.80 -15.20 6 63.00 1 60 1960 44.10 44.10 42.50A 42.50A 45.30 -14.70 1 60.00 1 6 1965 41.90 42.70 40.20A 43.80B 42.90 -14.20 14 57.10 1 4 1970 40.20 40.90 38.00A 40.60A 40.50 -13.80 14 54.30 3 245 1975 ---- ---- 35.90A 35.90A 38.30 -13.30 2 51.60 169 926 1980 36.60 36.60 33.90A 36.20A 36.20 -12.80 21 49.00 6 133 1985 41.50 41.50 32.00A 34.20A 34.10 -12.40 40 46.50 354 1990 34.20 34.20 30.20A 30.20A 32.20 -11.90 1 44.10 315 1995 34.70 34.70 28.50A 28.50A 30.30 -11.60 5 41.90 3 1026 2000 32.00 32.00 26.90A 28.50 28.60 -11.10 73 39.70 11 7645 2005 ---- ---- 25.30A 25.30A 26.90 -10.70 37.60 157 2010 24.00 24.00 23.80A 26.00B 25.30 -10.30 4 35.60 7 163 2015 23.30 23.30 22.50A 22.50A 23.80 -9.80 2 33.60 5 183 2020 21.40 21.40 21.20A 21.20A 22.40 -9.40 6 31.80 125 2025 20.90 21.20 19.90A 21.60B 21.10 -9.00 8 30.10 1 1602 2030 24.20 24.20 18.70A 25.30B 19.80 -8.60 26 28.40 169 2035 18.20 18.20 17.60A 17.60A 18.60 -8.30 1 26.90 457 2040 ---- ---- 16.50A 16.50A 17.50 -7.90 12 25.40 220 2045 ---- ---- 15.50A 15.50A 16.40 -7.60 24.00 4 89 2050 19.60 19.60 14.50A 14.50A 15.40 -7.20 142 22.60 67 2568 2055 17.00 17.00 13.70A 13.70A 14.50 -6.80 1 21.30 13 40 2060 ---- ---- 12.80A 12.80A 13.60 -6.50 7 20.10 5 1399 2065 13.00 13.00 12.00A 13.00B 12.80 -6.20 4 19.00 302 2070 15.30 15.30 11.30A 15.80B 12.00 -5.90 2 17.90 2 43 2075 11.60 11.60 10.60 11.50B 11.30 -5.60 47 16.90 59 787 2080 10.70 10.70 10.00A 10.60A 10.60 -5.30 7 15.90 7 280 2085 10.10 10.10 9.30A 10.20B 9.90 -5.10 1 15.00 3 307 2090 9.60 9.60 8.80A 9.30A 9.30 -4.90 2 14.20 22 2095 ---- ---- 8.30A 8.30A 8.80 -4.60 13.40 35 2100 11.90 11.90 7.80A 7.80A 8.20 -4.40 303 12.60 58 3418 2105 ---- ---- 7.30A 7.30A 7.70 -4.20 11.90 1 57 2110 9.30 9.30 6.90A 7.30 7.30 -3.90 15 11.20 5 144 2115 ---- ---- 6.50A 6.50A 6.80 -3.80 9 10.60 36 2120 ---- ---- 6.10A 6.10A 6.40 -3.60 11 10.00 100 2125 7.50 7.50 5.70A 5.70A 6.00 -3.40 71 9.40 3 1614 2130 ---- ---- 5.40A 5.40A 5.60 -3.30 8.90 84 2135 6.80 6.80 5.10 5.40B 5.30 -3.10 254 8.40 553 2140 5.00 5.10 4.80A 5.10 5.00 -2.90 5 7.90 18 2145 ---- ---- 4.50A 4.50A 4.70 -2.80 7.50 2 63 2150 5.20 5.20 4.30A 4.40A 4.40 -2.60 398 7.00 50 10176 2155 ---- ---- 4.00A 4.00A 4.20 -2.50 6.70 3 178 2160 ---- ---- 3.80A 3.80A 3.90 -2.40 1 6.30 1 277 2165 ---- ---- 3.60A 3.60A 3.70 -2.20 5.90 34 2170 3.30 3.50 3.30 3.50 3.50 -2.10 4 5.60 8 744 2175 3.20 3.20 3.20 3.30B 3.30 -2.00 4 5.30 11 908 2180 4.60 4.60 3.00A 4.00B 3.10 -1.90 5 5.00 85 2185 ---- ---- 2.80A 2.80A 2.90 -1.80 251 4.70 1 376 2190 3.30 3.30 2.70A 3.50B 2.70 -1.80 1 4.50 22 2195 ---- ---- 2.50A 2.50A 2.60 -1.60 6 4.20 10 33 2200 3.70 3.70 2.20 2.40 2.40 -1.60 145 4.00 32 2572 2205 2.30 2.30 2.20A 2.30 2.30 -1.50 5 3.80 4 2210 2.10 2.20 2.10 2.20 2.10 -1.50 13 3.60 50 66 2215 ---- ---- 2.00A 2.00A 2.00 -1.40 3.40 4 31 2220 3.00 3.00 1.90A 1.90A 1.90 -1.30 7 3.20 4 219 2225 ---- ---- 1.80A 1.80A 1.80 -1.30 4 3.10 558 2230 1.80 1.80 1.70A 1.80 1.70 -1.20 3 2.90 52 2235 ---- ---- 1.60A 1.60A 1.60 -1.10 2.70 26 2240 ---- ---- 1.50A 1.50A 1.50 -1.10 2.60 26 2245 1.90 1.90 1.40A 1.40A 1.40 -1.10 3 2.50 2 32 2250 ---- ---- 1.40A 1.40A 1.30 -1.00 134 2.30 61 3971 2255 ---- ---- 1.30A 1.30A 1.30 -.90 3 2.20 39 2260 1.30 1.30 1.20A 1.20A 1.20 -.90 9 2.10 418 2265 1.20 1.20 1.20 1.20 1.10 -.90 1 2.00 26 2270 ---- ---- 1.10A 1.10A 1.00 -.90 5 1.90 2 104 2275 ---- ---- 1.00A 1.00A 1.00 -.80 2 1.80 1 418 2280 1.30 1.30 1.00A 1.00A .90 -.80 3 1.70 256 2285 ---- ---- .90A .90A .90 -.70 1 1.60 36 2290 ---- ---- .90A .90A .80 -.80 1.60 2 15 2295 ---- ---- .80A .80A .80 -.70 1.50 17 2300 1.00 1.00 .80 .80 .70 -.70 22 1.40 7 4052 2310 .80 .80 .70A .70A .70 -.60 2 1.30 31 52 2320 ---- ---- .70A .70A .60 -.60 2 1.20 2 31 2325 .80 .80 .60A .60A .60 -.50 8 1.10 2 96 2330 .70 .70 .50 .50 .50 -.60 102 1.10 75 2340 ---- ---- .60A .60A .50 -.50 1.00 62 2350 .50 .60 .50 .50 .40 -.50 152 .90 79 5080 2360 .40 .40 .40 .40 .40 -.40 61 .80 1 21 2370 ---- ---- .40A .40A .40 -.30 .70 9 2375 ---- ---- .40A .40A .40 -.30 .70 679 2380 ---- ---- .40A .40A .30 -.40 1 .70 89 2390 ---- ---- .40A .40A .30 -.30 .60 7 2400 .40 .40 .30A .30A .30 -.30 204 .60 1896 2425 .30 .30 .30 .30 .20 -.30 34 .50 6 364 2450 ---- ---- .20A .20A .20 -.20 .40 51 2245 2475 ---- ---- .20A .20A .20 -.10 .30 1 859 2490 ---- ---- .20A .20A .20 -.10 .30 155 2500 ---- ---- .20A .20A .20 -.10 .30 7 765 2525 .10 .10 .10 .10 .10 -.10 1 .20 182 2550 ---- ---- ---- ---- .10 -.10 .20 25 792 2575 .10 .10 .10 .10 .10 .00 2 .10 150 2600 ---- ---- ---- ---- .10 .00 86 .10 1783 2750 .20 .20 .20 .20 .10 .00 3 .10 267 3000 .10 .10 .10 .10 .10 .00 5 .10 1 1927 OG OCT23 Gold Option CALL 1200 ---- ---- 761.70A 761.70A 767.20 -23.50 790.70 1225 ---- ---- 737.80A 737.80A 742.20 -23.50 765.70 1250 ---- ---- 711.60A 711.60A 717.20 -23.50 740.70 1275 ---- ---- 687.80A 687.80A 692.20 -23.50 715.70 1300 ---- ---- 661.60A 661.60A 667.20 -23.50 690.70 1325 ---- ---- 637.30A 637.30A 642.20 -23.50 665.70 1350 ---- ---- 611.60A 611.60A 617.20 -23.50 640.70 1375 ---- ---- 587.30A 587.30A 592.20 -23.50 615.70 1400 ---- ---- 561.50A 561.50A 567.20 -23.50 590.70 1410 ---- ---- 552.80A 552.80A 557.20 -23.50 580.70 1420 ---- ---- 542.10A 542.10A 547.20 -23.50 570.70 1425 ---- ---- 537.50A 537.50A 542.20 -23.50 565.70 1430 ---- ---- 532.10A 532.10A 537.20 -23.50 560.70 1440 ---- ---- 522.50A 522.50A 527.20 -23.50 550.70 1450 ---- ---- 511.50A 511.50A 517.20 -23.50 540.70 1460 ---- ---- 502.20A 502.20A 507.20 -23.50 530.70 1470 ---- ---- 492.20A 492.20A 497.20 -23.50 520.70 1475 ---- ---- 487.20A 487.20A 492.20 -23.50 515.70 1480 ---- ---- 482.20A 482.20A 487.20 -23.50 510.70 1490 ---- ---- 472.20A 472.20A 477.20 -23.50 500.70 1500 ---- ---- 461.40A 461.40A 467.20 -23.50 490.70 1505 ---- ---- 457.20A 457.20A 462.20 -23.50 485.70 1510 ---- ---- 452.10A 452.10A 457.20 -23.50 480.70 1515 ---- ---- 447.10A 447.10A 452.20 -23.50 475.70 1520 ---- ---- 442.10A 442.10A 447.20 -23.50 470.70 1525 ---- ---- 437.10A 437.10A 442.20 -23.50 465.70 1530 ---- ---- 432.10A 432.10A 437.20 -23.50 460.70 1535 ---- ---- 427.20A 427.20A 432.20 -23.50 455.70 1540 ---- ---- 422.10A 422.10A 427.20 -23.50 450.70 1545 ---- ---- 417.10A 417.10A 422.20 -23.50 445.70 1550 ---- ---- 411.60A 411.60A 417.20 -23.50 440.70 1555 ---- ---- 407.10A 407.10A 412.20 -23.50 435.70 1560 ---- ---- 402.10A 402.10A 407.20 -23.50 430.70 1565 ---- ---- 397.10A 397.10A 402.20 -23.50 425.70 1570 ---- ---- 392.10A 392.10A 397.20 -23.50 420.70 1575 ---- ---- 387.10A 387.10A 392.20 -23.50 415.70 1580 ---- ---- 382.10A 382.10A 387.20 -23.50 410.70 1585 ---- ---- 377.10A 377.10A 382.20 -23.50 405.70 1590 ---- ---- 372.10A 372.10A 377.20 -23.50 400.70 1595 ---- ---- 367.10A 367.10A 372.20 -23.50 395.70 1600 ---- ---- 361.40A 361.40A 367.20 -23.50 390.70 1605 ---- ---- 357.00A 357.00A 362.20 -23.50 385.70 1610 ---- ---- 352.20A 352.20A 357.20 -23.50 380.70 1615 ---- ---- 347.00A 347.00A 352.20 -23.50 375.70 1620 ---- ---- 342.00A 342.00A 347.20 -23.50 370.70 1625 ---- ---- 337.10A 337.10A 342.20 -23.50 365.70 1630 ---- ---- 332.10A 332.10A 337.20 -23.50 360.70 1635 ---- ---- 327.00A 327.00A 332.20 -23.50 355.70 1640 ---- ---- 322.10A 322.10A 327.20 -23.50 350.70 1645 ---- ---- 317.00A 317.00A 322.20 -23.50 345.70 1650 ---- ---- 310.60A 310.60A 317.20 -23.50 5 340.70 10 10 1655 ---- ---- 307.00A 307.00A 312.20 -23.50 335.70 1660 ---- ---- 302.00A 302.00A 307.20 -23.50 330.70 1665 ---- ---- 297.10A 297.10A 302.30 -23.40 325.70 1670 ---- ---- 292.10A 292.10A 297.30 -23.40 320.70 1675 ---- ---- 285.90A 285.90A 292.30 -23.40 315.70 1680 ---- ---- 282.50A 282.50A 287.40 -23.40 310.80 1685 ---- ---- 277.10A 277.10A 282.40 -23.40 305.80 1690 ---- ---- 272.40A 272.40A 277.50 -23.30 300.80 1695 ---- ---- 267.50A 267.50A 272.60 -23.30 295.90 1700 ---- ---- 261.30A 261.30A 267.60 -23.40 291.00 42 1705 ---- ---- 257.90A 257.90A 262.70 -23.30 286.00 1 1710 ---- ---- 252.60A 252.60A 257.80 -23.30 281.10 1715 ---- ---- 247.70A 247.70A 252.90 -23.30 276.20 1720 ---- ---- 243.30A 243.30A 248.10 -23.20 271.30 1 1725 ---- ---- 236.90A 236.90A 243.20 -23.20 266.40 11 1730 ---- ---- 233.40A 233.40A 238.30 -23.20 261.50 5 1735 ---- ---- 228.60A 228.60A 233.50 -23.10 256.60 4 1740 ---- ---- 223.50A 223.50A 228.60 -23.10 251.70 38 1745 ---- ---- 218.70A 218.70A 223.80 -23.10 246.90 2 1750 ---- ---- 212.90A 212.90A 219.00 -23.00 242.00 8 1755 ---- ---- 209.30A 209.30A 214.20 -23.00 237.20 2 1760 ---- ---- 204.60A 204.60A 209.50 -22.90 232.40 1765 ---- ---- 200.00A 200.00A 204.70 -22.90 227.60 1770 ---- ---- 195.30A 195.30A 200.00 -22.80 222.80 1775 ---- ---- 189.20A 189.20A 195.30 -22.70 218.00 147 1780 ---- ---- 185.80A 185.80A 190.60 -22.70 213.30 2 1785 ---- ---- 181.30A 181.30A 185.90 -22.60 208.50 1790 ---- ---- 176.70A 176.70A 181.30 -22.50 203.80 1795 ---- ---- 170.90A 170.90A 176.70 -22.40 199.10 1800 ---- ---- 166.30A 166.30A 172.10 -22.40 194.50 293 1805 ---- ---- 161.80A 161.80A 167.50 -22.30 189.80 1810 ---- ---- 157.40A 157.40A 163.00 -22.20 185.20 1815 ---- ---- 152.90A 152.90A 158.50 -22.10 180.60 1820 ---- ---- 148.60A 148.60A 154.10 -22.00 176.10 1825 ---- ---- 144.20A 144.20A 149.60 -22.00 171.60 1830 ---- ---- 139.90A 139.90A 145.30 -21.80 167.10 1 1835 ---- ---- 135.70A 135.70A 141.00 -21.60 162.60 1840 ---- ---- 131.50A 131.50A 136.70 -21.50 158.20 210 1845 ---- ---- 127.30A 127.30A 132.40 -21.40 153.80 1850 ---- ---- 123.30A 123.30A 128.30 -21.20 149.50 13 1855 ---- ---- 119.20A 119.20A 124.20 -21.00 145.20 1860 ---- ---- 115.30A 115.30A 120.10 -20.80 140.90 2 1865 ---- ---- 111.40A 111.40A 116.10 -20.60 136.70 1 1870 ---- ---- 107.60A 107.60A 112.20 -20.40 132.60 250 1875 ---- ---- 103.80A 103.80A 108.30 -20.20 128.50 30 1880 ---- ---- 100.10A 100.10A 104.50 -20.00 124.50 1885 ---- ---- 96.50A 96.50A 100.80 -19.70 120.50 29 1890 ---- ---- 93.00A 93.00A 97.10 -19.50 116.60 2 1895 ---- ---- 89.50A 89.50A 93.60 -19.10 112.70 1 1900 101.40 101.40 86.20A 105.50B 90.10 -18.80 2 108.90 237 1905 ---- ---- 82.90A 82.90A 86.70 -18.50 105.20 2 1910 ---- ---- 79.70A 79.70A 83.40 -18.20 1 101.60 33 1915 ---- ---- 76.60A 76.60A 80.10 -17.90 98.00 2 1920 ---- ---- 73.50A 73.50A 77.00 -17.50 94.50 2 1925 ---- ---- 70.60A 70.60A 73.90 -17.10 91.00 264 1930 72.70 72.70 67.70A 67.70A 71.00 -16.70 2 87.70 26 1935 ---- ---- 65.00A 65.00A 68.10 -16.30 84.40 2 1940 73.60 73.60 62.30A 62.30A 65.30 -16.00 3 81.30 29 1945 ---- ---- 59.70A 59.70A 62.60 -15.60 78.20 3 162 1950 60.00 60.00 57.20A 60.90B 60.00 -15.20 8 75.20 525 1955 ---- ---- 54.80A 54.80A 57.40 -14.80 72.20 90 1960 ---- ---- 52.40A 52.40A 55.00 -14.40 1 69.40 130 1965 50.50 53.10 50.20A 52.60A 52.60 -14.00 2 66.60 30 1970 ---- ---- 48.00A 48.00A 50.30 -13.60 63.90 1 771 1975 ---- ---- 45.90A 45.90A 48.10 -13.30 61.40 25 616 1980 53.50 54.50 43.90A 43.90A 46.00 -12.90 16 58.90 20 1985 44.00 44.10 42.00A 44.00A 44.00 -12.40 37 56.40 17 51 1990 53.70 53.70 40.10A 40.10A 42.00 -12.10 20 54.10 3 249 1995 ---- ---- 38.30A 38.30A 40.10 -11.70 51.80 75 2000 39.40 39.40 36.50A 36.50A 38.30 -11.40 151 49.70 101 1655 2005 ---- ---- 34.90A 34.90A 36.60 -10.90 47.50 15 2010 ---- ---- 33.30A 33.30A 34.90 -10.60 45.50 228 2015 41.00 41.00 31.80A 33.80B 33.30 -10.30 11 43.60 184 2020 36.90 36.90 30.30A 38.10B 31.80 -9.90 160 41.70 4 85 2025 ---- ---- 28.90A 28.90A 30.30 -9.60 10 39.90 152 2030 ---- ---- 27.60A 27.60A 28.90 -9.30 38.20 1 158 2035 26.00 26.00 26.00 28.00B 27.60 -8.90 1 36.50 16 2040 26.30 26.30 25.10A 26.70B 26.30 -8.60 1 34.90 337 2045 ---- ---- 24.00A 24.00A 25.10 -8.30 33.40 5 2050 29.50 29.50 22.80A 22.90A 23.90 -8.00 88 31.90 503 1149 2055 ---- ---- 21.80A 21.80A 22.80 -7.70 30.50 45 2060 25.50 25.50 20.80A 26.70B 21.70 -7.50 107 29.20 251 2065 ---- ---- 19.80A 19.80A 20.70 -7.20 27.90 26 2070 ---- ---- 18.90A 18.90A 19.70 -6.90 50 26.60 30 2075 22.00 22.00 18.00A 18.00A 18.80 -6.70 219 25.50 393 2080 ---- ---- 17.10A 17.10A 17.90 -6.40 24.30 224 2085 ---- ---- 16.30A 16.30A 17.10 -6.20 23.30 28 2090 ---- ---- 15.60A 15.60A 16.30 -5.90 22.20 140 2095 ---- ---- 14.80A 14.80A 15.50 -5.70 21.20 51 2100 19.60 19.60 14.00 14.90A 14.80 -5.50 42 20.30 12 1500 2105 ---- ---- 13.50A 13.50A 14.10 -5.30 3 19.40 41 2110 16.00 16.00 12.80A 12.80A 13.40 -5.20 3 18.60 40 2115 ---- ---- 12.20A 12.20A 12.80 -4.90 7 17.70 6 57 2120 ---- ---- 11.70A 11.70A 12.20 -4.80 1 17.00 12 2125 14.30 14.30 11.10A 14.10B 11.70 -4.50 28 16.20 12 5426 2130 ---- ---- 10.60A 10.60A 11.10 -4.40 6 15.50 59 2135 ---- ---- 10.20A 10.20A 10.60 -4.20 14.80 2 35 2140 ---- ---- 9.70A 9.70A 10.10 -4.10 2 14.20 68 2145 ---- ---- 9.30A 9.30A 9.70 -3.90 1 13.60 33 2150 11.40 11.40 8.70 9.40B 9.20 -3.80 8 13.00 26 1018 2155 8.80 8.80 8.50A 8.90B 8.80 -3.60 2 12.40 68 2160 ---- ---- 8.10A 8.10A 8.40 -3.50 11.90 182 2165 ---- ---- 7.70A 7.70A 8.00 -3.40 7 11.40 22 2170 7.80 7.80 7.40A 7.80 7.70 -3.20 2 10.90 2 38 2175 7.00 7.00 7.00 7.40B 7.30 -3.20 4 10.50 12 612 2180 8.70 8.70 6.70A 6.70A 7.00 -3.00 1 10.00 138 2185 ---- ---- 6.50A 6.50A 6.70 -2.90 9.60 424 2190 6.50 6.50 6.20A 6.50 6.40 -2.80 3 9.20 83 2195 ---- ---- 5.90A 5.90A 6.10 -2.70 8.80 23 2200 8.00 8.00 5.60A 5.90 5.80 -2.70 23 8.50 27 2594 2205 ---- ---- 5.40A 5.40A 5.60 -2.50 1 8.10 2 2210 5.30 5.30 5.20A 5.20A 5.40 -2.40 4 7.80 2215 6.40 6.40 5.00A 5.20 5.10 -2.40 16 7.50 9 2220 4.90 4.90 4.80 4.90 4.90 -2.20 24 7.10 45 2225 ---- ---- 4.60A 4.60A 4.70 -2.20 1 6.90 1 29 2230 5.00 5.00 4.40A 4.40A 4.50 -2.10 2 6.60 5 2235 ---- ---- 4.20A 4.20A 4.30 -2.00 6.30 7 2240 ---- ---- 4.00A 4.00A 4.10 -2.00 7 6.10 17 2245 ---- ---- 3.90A 3.90A 3.90 -1.90 1 5.80 4 2250 4.50 4.60 3.70A 3.70A 3.80 -1.80 26 5.60 17 1353 2255 ---- ---- 3.50A 3.50A 3.60 -1.80 4 5.40 11 17 2260 4.20 4.20 3.40A 3.40A 3.50 -1.70 4 5.20 1 427 2265 ---- ---- 3.30A 3.30A 3.30 -1.70 5.00 10 2270 ---- ---- 3.10A 3.10A 3.20 -1.60 4.80 2 22 2275 4.10 4.10 2.90 3.10A 3.00 -1.60 7 4.60 3 1470 2280 ---- ---- 2.90A 2.90A 2.90 -1.50 4.40 16 40 2285 ---- ---- 2.70A 2.70A 2.80 -1.40 1 4.20 6 64 2290 ---- ---- 2.60A 2.60A 2.70 -1.40 3 4.10 2 10 2295 2.50 2.50 2.50 2.50 2.60 -1.30 2 3.90 6 2300 3.50 3.50 2.40A 2.50 2.50 -1.20 37 3.70 4 1510 2310 ---- ---- 2.20A 2.20A 2.30 -1.10 3 3.40 9 45 2320 ---- ---- 2.00A 2.00A 2.10 -1.10 3.20 32 2325 ---- ---- 2.00A 2.00A 2.00 -1.10 3.10 3 556 2330 2.30 2.50 1.90A 1.90A 1.90 -1.00 9 2.90 17 2340 ---- ---- 1.70A 1.70A 1.80 -.90 2.70 1 39 2350 2.40 2.40 1.60 1.70 1.60 -.90 19 2.50 5 342 2360 ---- ---- 1.50A 1.50A 1.50 -.80 5 2.30 57 2370 ---- ---- 1.40A 1.40A 1.40 -.70 2.10 2 2375 ---- ---- 1.30A 1.30A 1.30 -.70 2.00 6 253 2380 ---- ---- 1.30A 1.30A 1.30 -.70 2 2.00 2 25 2390 ---- ---- 1.20A 1.20A 1.20 -.60 1.80 9 2400 1.40 1.40 1.00 1.10 1.10 -.60 21 1.70 30 1691 2425 .80 .80 .80 .80 .90 -.50 1 1.40 1 311 2450 .80 .80 .80 .80 .80 -.30 7 1.10 3 307 2475 1.00 1.00 .60A .60A .60 -.30 2 .90 22 2500 .80 .80 .50 .60 .50 -.30 103 .80 502 3526 2525 .40 .40 .40 .40 .50 -.20 50 .70 1 88 2550 .40 .40 .40 .40 .40 -.20 10 .60 25 503 2575 .40 .40 .40 .40 .30 -.20 5 .50 672 2650 .20 .20 .20 .20 .20 -.20 1 .40 344 3000 .10 .10 .10 .10 .10 -.10 188 .20 2333 3500 ---- ---- ---- ---- .10 -.10 .20 52 4000 ---- ---- ---- ---- .10 -.10 .20 7 OG NOV23 Gold Option CALL 1225 ---- ---- 757.30A 757.30A 761.60 -23.50 785.10 1250 ---- ---- 731.10A 731.10A 736.60 -23.50 760.10 1275 ---- ---- 707.30A 707.30A 711.60 -23.50 735.10 1300 ---- ---- 681.20A 681.20A 686.60 -23.50 710.10 1325 ---- ---- 657.30A 657.30A 661.60 -23.50 685.10 1350 ---- ---- 631.20A 631.20A 636.60 -23.50 660.10 1375 ---- ---- 606.90A 606.90A 611.60 -23.50 635.10 1400 ---- ---- 581.10A 581.10A 586.60 -23.50 610.10 1420 ---- ---- 562.30A 562.30A 566.60 -23.50 590.10 1425 ---- ---- 556.90A 556.90A 561.60 -23.50 585.10 1430 ---- ---- 552.30A 552.30A 556.60 -23.50 580.10 1440 ---- ---- 542.10A 542.10A 546.60 -23.50 570.10 1450 ---- ---- 531.00A 531.00A 536.60 -23.50 560.10 1460 ---- ---- 522.30A 522.30A 526.60 -23.50 550.10 1470 ---- ---- 512.30A 512.30A 516.60 -23.50 540.10 1475 ---- ---- 506.80A 506.80A 511.60 -23.50 535.10 1480 ---- ---- 502.30A 502.30A 506.60 -23.50 530.10 1490 ---- ---- 492.00A 492.00A 496.60 -23.50 520.10 1500 ---- ---- 481.10A 481.10A 486.60 -23.50 510.10 1510 ---- ---- 472.30A 472.30A 476.60 -23.50 500.10 1515 ---- ---- 467.00A 467.00A 471.60 -23.50 495.10 1520 ---- ---- 462.00A 462.00A 466.60 -23.50 490.10 1525 ---- ---- 457.20A 457.20A 461.60 -23.50 485.10 1530 ---- ---- 452.30A 452.30A 456.60 -23.50 480.10 1535 ---- ---- 447.30A 447.30A 451.60 -23.50 475.10 1540 ---- ---- 442.20A 442.20A 446.60 -23.50 470.10 1545 ---- ---- 437.20A 437.20A 441.60 -23.50 465.10 1550 ---- ---- 430.90A 430.90A 436.60 -23.50 460.10 1555 ---- ---- 427.20A 427.20A 431.60 -23.50 455.10 1560 ---- ---- 422.20A 422.20A 426.60 -23.50 450.10 1565 ---- ---- 416.90A 416.90A 421.60 -23.50 445.10 1570 ---- ---- 412.20A 412.20A 416.60 -23.50 440.10 1575 ---- ---- 407.20A 407.20A 411.60 -23.50 435.10 1580 ---- ---- 402.20A 402.20A 406.60 -23.50 430.10 1585 ---- ---- 396.90A 396.90A 401.60 -23.50 425.10 1590 ---- ---- 392.20A 392.20A 396.60 -23.50 420.10 1595 ---- ---- 387.20A 387.20A 391.60 -23.50 415.10 1600 ---- ---- 380.90A 380.90A 386.60 -23.50 410.10 1605 ---- ---- 376.70A 376.70A 381.60 -23.50 405.10 1610 ---- ---- 371.60A 371.60A 376.60 -23.50 400.10 1615 ---- ---- 366.60A 366.60A 371.60 -23.50 395.10 1620 ---- ---- 361.60A 361.60A 366.60 -23.50 390.10 1625 ---- ---- 355.00A 355.00A 361.60 -23.50 385.10 1630 ---- ---- 351.60A 351.60A 356.60 -23.50 380.10 1635 ---- ---- 346.60A 346.60A 351.60 -23.50 375.10 1640 ---- ---- 341.30A 341.30A 346.60 -23.50 370.10 1645 ---- ---- 336.30A 336.30A 341.60 -23.50 365.10 1650 ---- ---- 330.20A 330.20A 336.60 -23.50 360.10 3 4 1655 ---- ---- 326.60A 326.60A 331.70 -23.40 355.10 1660 ---- ---- 321.70A 321.70A 326.70 -23.40 350.10 1665 ---- ---- 316.70A 316.70A 321.70 -23.40 345.10 1670 ---- ---- 311.90A 311.90A 316.80 -23.40 340.20 1675 ---- ---- 305.50A 305.50A 311.90 -23.30 335.20 1680 ---- ---- 301.90A 301.90A 306.90 -23.40 330.30 1685 ---- ---- 297.00A 297.00A 302.00 -23.30 325.30 1690 ---- ---- 292.00A 292.00A 297.10 -23.30 320.40 1695 ---- ---- 287.30A 287.30A 292.20 -23.20 315.40 1700 ---- ---- 281.10A 281.10A 287.30 -23.20 1 310.50 25 1705 ---- ---- 277.50A 277.50A 282.40 -23.20 305.60 1710 ---- ---- 272.70A 272.70A 277.60 -23.10 300.70 2 1715 ---- ---- 267.80A 267.80A 272.70 -23.10 295.80 1720 ---- ---- 263.00A 263.00A 267.90 -23.10 291.00 1725 ---- ---- 256.90A 256.90A 263.00 -23.10 286.10 1730 ---- ---- 253.30A 253.30A 258.20 -23.10 281.30 1735 ---- ---- 248.80A 248.80A 253.40 -23.00 276.40 1740 ---- ---- 243.80A 243.80A 248.60 -23.00 271.60 1745 ---- ---- 239.00A 239.00A 243.80 -23.00 266.80 1750 ---- ---- 233.10A 233.10A 239.10 -22.90 262.00 9 1755 ---- ---- 229.60A 229.60A 234.30 -22.90 257.20 1760 ---- ---- 225.00A 225.00A 229.60 -22.90 252.50 1765 ---- ---- 220.40A 220.40A 224.90 -22.80 247.70 1 1770 ---- ---- 215.70A 215.70A 220.20 -22.80 243.00 1775 ---- ---- 209.80A 209.80A 215.60 -22.70 238.30 11 11 1780 ---- ---- 206.50A 206.50A 210.90 -22.70 233.60 1 1785 ---- ---- 202.00A 202.00A 206.30 -22.70 229.00 1 1790 ---- ---- 196.10A 196.10A 201.70 -22.60 224.30 1 1795 ---- ---- 191.60A 191.60A 197.20 -22.50 219.70 1 1800 ---- ---- 187.10A 187.10A 192.70 -22.40 215.10 1805 ---- ---- 182.70A 182.70A 188.20 -22.30 210.50 1810 ---- ---- 178.30A 178.30A 183.70 -22.30 206.00 1 1815 ---- ---- 173.90A 173.90A 179.30 -22.20 201.50 1820 ---- ---- 169.60A 169.60A 174.90 -22.10 197.00 1825 ---- ---- 165.30A 165.30A 170.50 -22.00 192.50 1830 ---- ---- 161.00A 161.00A 166.20 -21.90 188.10 1835 ---- ---- 156.80A 156.80A 161.90 -21.80 183.70 1840 ---- ---- 152.60A 152.60A 157.70 -21.60 179.30 1845 ---- ---- 148.50A 148.50A 153.50 -21.50 175.00 1850 ---- ---- 144.40A 144.40A 149.40 -21.30 170.70 1855 ---- ---- 140.40A 140.40A 145.30 -21.10 166.40 1860 ---- ---- 136.50A 136.50A 141.30 -20.90 162.20 1 1865 ---- ---- 132.60A 132.60A 137.30 -20.80 158.10 1870 ---- ---- 128.70A 128.70A 133.40 -20.50 153.90 1 1875 ---- ---- 124.90A 124.90A 129.50 -20.40 149.90 1 1880 ---- ---- 121.20A 121.20A 125.70 -20.10 145.80 1 1885 ---- ---- 117.50A 117.50A 121.90 -20.00 141.90 1890 ---- ---- 113.90A 113.90A 118.30 -19.60 137.90 50 1895 ---- ---- 110.40A 110.40A 114.60 -19.50 134.10 1 1900 ---- ---- 106.90A 106.90A 111.10 -19.20 130.30 301 1905 ---- ---- 103.60A 103.60A 107.60 -18.90 126.50 1910 ---- ---- 100.30A 100.30A 104.20 -18.60 122.80 5 1915 ---- ---- 97.00A 97.00A 100.90 -18.30 119.20 1920 ---- ---- 93.80A 93.80A 97.60 -18.00 115.60 3 1925 ---- ---- 90.70A 90.70A 94.40 -17.70 112.10 1930 ---- ---- 87.70A 87.70A 91.30 -17.40 108.70 1 1935 ---- ---- 84.80A 84.80A 88.20 -17.10 105.30 1940 ---- ---- 81.90A 81.90A 85.30 -16.80 102.10 2 1945 ---- ---- 79.10A 79.10A 82.40 -16.40 98.80 1950 ---- ---- 76.40A 76.40A 79.60 -16.10 95.70 10 1955 ---- ---- 73.80A 73.80A 76.80 -15.80 92.60 1960 ---- ---- 71.20A 71.20A 74.20 -15.40 89.60 1965 ---- ---- 68.70A 68.70A 71.60 -15.10 86.70 1970 ---- ---- 66.30A 66.30A 69.00 -14.80 83.80 45 1975 ---- ---- 63.90A 63.90A 66.60 -14.40 81.00 21 1980 ---- ---- 61.70A 61.70A 64.20 -14.10 78.30 26 1985 ---- ---- 59.50A 59.50A 61.90 -13.80 75.70 1990 70.90 70.90 57.30A 72.10B 59.70 -13.40 5 73.10 1 1995 58.20 58.20 55.30A 57.60A 57.50 -13.10 1 70.60 4 2000 62.90 62.90 53.10 56.30B 55.40 -12.80 4 68.20 83 2005 ---- ---- 51.30A 51.30A 53.40 -12.40 65.80 16 17 2010 ---- ---- 49.50A 49.50A 51.50 -12.00 63.50 141 2015 ---- ---- 47.60A 47.60A 49.60 -11.70 61.30 503 2020 ---- ---- 45.90A 45.90A 47.70 -11.50 59.20 2 101 2025 ---- ---- 44.20A 44.20A 46.00 -11.10 57.10 11 2030 ---- ---- 42.50A 42.50A 44.30 -10.80 55.10 13 2035 ---- ---- 40.90A 40.90A 42.60 -10.50 53.10 45 2040 ---- ---- 39.40A 39.40A 41.00 -10.20 51.20 5 2045 43.30 43.30 37.90A 37.90A 39.50 -9.90 1 49.40 160 2050 43.00 43.00 36.40A 43.90B 38.00 -9.60 129 47.60 285 2055 ---- ---- 35.10A 35.10A 36.60 -9.30 45.90 7 2060 ---- ---- 33.80A 33.80A 35.20 -9.10 44.30 10 47 2065 40.40 40.40 32.50A 41.80B 33.90 -8.80 7 42.70 27 2070 ---- ---- 31.30A 31.30A 32.60 -8.60 41.20 249 2075 ---- ---- 30.20A 30.20A 31.40 -8.30 39.70 9 2080 ---- ---- 29.00A 29.00A 30.30 -8.00 38.30 12 2085 31.30 31.30 28.00A 28.00A 29.10 -7.80 7 36.90 76 2090 ---- ---- 26.90A 26.90A 28.00 -7.60 35.60 2 2095 31.00 31.70 25.90A 27.20A 27.00 -7.30 16 34.30 7 18 2100 30.00 30.60 24.90A 26.10A 26.00 -7.00 42 33.00 502 2105 ---- ---- 24.10A 24.10A 25.00 -6.90 31.90 4 2110 ---- ---- 23.20A 23.20A 24.10 -6.60 30.70 13 2115 26.00 26.00 22.30A 22.30A 23.20 -6.40 1 29.60 10 2120 ---- ---- 21.50A 21.50A 22.30 -6.30 28.60 1 2125 ---- ---- 20.70A 20.70A 21.50 -6.00 27.50 29 2130 ---- ---- 19.90A 19.90A 20.70 -5.90 26.60 8 10 2135 ---- ---- 19.20A 19.20A 20.00 -5.60 25.60 11 2140 ---- ---- 18.50A 18.50A 19.20 -5.50 24.70 1 2145 21.00 21.80 17.80A 18.60A 18.50 -5.30 13 23.80 7 2150 20.60 20.60 17.10A 17.10A 17.90 -5.10 40 23.00 956 2155 ---- ---- 16.50A 16.50A 17.20 -5.00 22.20 2 2160 ---- ---- 15.90A 15.90A 16.60 -4.80 56 21.40 2 2165 ---- ---- 15.30A 15.30A 16.00 -4.70 20.70 48 2170 ---- ---- 14.80A 14.80A 15.40 -4.50 19.90 2 2175 ---- ---- 14.30A 14.30A 14.90 -4.40 19.30 9 2180 ---- ---- 13.70A 13.70A 14.30 -4.30 18.60 16 2185 ---- ---- 13.30A 13.30A 13.80 -4.10 17.90 3 2190 14.60 14.60 12.80A 12.80A 13.30 -4.00 5 17.30 7 2195 ---- ---- 12.30A 12.30A 12.90 -3.80 16.70 8 2200 ---- ---- 11.90A 11.90A 12.40 -3.80 16.20 977 2205 ---- ---- 11.50A 11.50A 12.00 -3.60 15.60 1 2210 ---- ---- 11.10A 11.10A 11.60 -3.50 15.10 5 2215 ---- ---- 10.70A 10.70A 11.10 -3.50 14.60 1 2220 ---- ---- 10.40A 10.40A 10.80 -3.30 14.10 3 2225 ---- ---- 10.00A 10.00A 10.40 -3.20 13.60 142 2230 ---- ---- 9.70A 9.70A 10.00 -3.20 13.20 13 2235 ---- ---- 9.30A 9.30A 9.70 -3.00 12.70 2240 ---- ---- 9.00A 9.00A 9.30 -3.00 12.30 4 2245 ---- ---- 8.70A 8.70A 9.00 -2.90 11.90 1 2250 ---- ---- 8.40A 8.40A 8.70 -2.80 1 11.50 1029 2255 8.40 8.40 8.10A 8.10A 8.40 -2.70 1 11.10 16 2260 ---- ---- 7.90A 7.90A 8.10 -2.70 10.80 49 2265 ---- ---- 7.60A 7.60A 7.90 -2.50 10.40 6 2270 ---- ---- 7.40A 7.40A 7.60 -2.50 10.10 2275 ---- ---- 7.10A 7.10A 7.30 -2.50 9.80 81 2280 ---- ---- 6.90A 6.90A 7.10 -2.40 9.50 1 2285 ---- ---- 6.70A 6.70A 6.90 -2.30 9.20 2 2290 ---- ---- 6.40A 6.40A 6.60 -2.30 8.90 1 2295 ---- ---- 6.20A 6.20A 6.40 -2.20 8.60 2300 6.80 6.80 5.80 6.20B 6.20 -2.10 35 8.30 1 939 2305 ---- ---- 5.80A 5.80A 6.00 -2.10 2 8.10 2310 6.20 6.20 5.70A 6.50B 5.80 -2.00 9 7.80 1 2320 ---- ---- 5.30A 5.30A 5.40 -1.90 1 7.30 2 2325 ---- ---- 5.10A 5.10A 5.20 -1.90 1 7.10 3 2330 ---- ---- 5.00A 5.00A 5.10 -1.80 6.90 19 2340 ---- ---- 4.70A 4.70A 4.70 -1.80 6.50 10 2350 4.80 4.80 4.30A 4.50 4.40 -1.70 40 6.10 13 353 2360 ---- ---- 4.10A 4.10A 4.20 -1.50 5.70 11 2370 ---- ---- 3.90A 3.90A 3.90 -1.50 5.40 1 9 2375 ---- ---- 3.70A 3.70A 3.80 -1.40 5.20 89 2380 3.90 3.90 3.60A 4.10B 3.60 -1.50 8 5.10 2 6 2390 ---- ---- 3.40A 3.40A 3.40 -1.40 4.80 2 2400 4.10 4.10 3.20 3.20 3.20 -1.30 52 4.50 367 2410 ---- ---- 3.00A 3.00A 3.00 -1.20 4.20 2425 2.90 2.90 2.80A 2.90 2.70 -1.20 16 3.90 21 2450 3.20 3.20 2.30 2.30 2.30 -1.10 107 3.40 138 2475 2.10 2.10 2.10 2.10 2.00 -.90 4 2.90 2 87 2500 ---- ---- 1.80A 1.80A 1.70 -.80 2.50 2 193 2525 1.80 1.80 1.60A 1.60A 1.50 -.70 51 2.20 70 2550 ---- ---- 1.40A 1.40A 1.30 -.60 1.90 64 2575 1.10 1.10 1.10 1.10 1.10 -.60 2 1.70 111 2600 1.10 1.10 1.10 1.10 1.00 -.50 30 1.50 93 2800 ---- ---- .50A .50A .40 -.20 2 .60 105 OG DEC23 Gold Option CALL 900 ---- ---- 1082.50A 1082.50A 1086.60 -23.50 1110.10 925 ---- ---- 1057.50A 1057.50A 1061.60 -23.50 1085.10 950 ---- ---- 1032.40A 1032.40A 1036.60 -23.50 1060.10 975 ---- ---- 1007.40A 1007.40A 1011.60 -23.50 1035.10 1000 ---- ---- 982.40A 982.40A 986.60 -23.50 1010.10 1025 ---- ---- 957.40A 957.40A 961.60 -23.50 985.10 1050 ---- ---- 932.30A 932.30A 936.60 -23.50 960.10 1075 ---- ---- 907.40A 907.40A 911.60 -23.50 935.10 1080 ---- ---- 902.50A 902.50A 906.60 -23.50 930.10 1090 ---- ---- 892.50A 892.50A 896.60 -23.50 920.10 1100 ---- ---- 882.20A 882.20A 886.60 -23.50 910.10 1110 ---- ---- 872.50A 872.50A 876.60 -23.50 900.10 1120 ---- ---- 862.50A 862.50A 866.60 -23.50 890.10 1125 ---- ---- 857.40A 857.40A 861.60 -23.50 885.10 1130 ---- ---- 852.50A 852.50A 856.60 -23.50 880.10 1140 ---- ---- 842.50A 842.50A 846.60 -23.50 870.10 1150 ---- ---- 832.20A 832.20A 836.60 -23.50 860.10 1160 ---- ---- 822.50A 822.50A 826.60 -23.50 850.10 1170 ---- ---- 812.50A 812.50A 816.60 -23.50 840.10 1175 ---- ---- 807.40A 807.40A 811.60 -23.50 835.10 1180 ---- ---- 802.50A 802.50A 806.60 -23.50 830.10 1185 ---- ---- 797.50A 797.50A 801.60 -23.50 825.10 1190 ---- ---- 792.50A 792.50A 796.60 -23.50 820.10 1195 ---- ---- 787.50A 787.50A 791.60 -23.50 815.10 1200 ---- ---- 781.90A 781.90A 786.60 -23.50 810.10 1205 ---- ---- 777.50A 777.50A 781.60 -23.50 805.10 1210 ---- ---- 772.50A 772.50A 776.60 -23.50 800.10 1215 ---- ---- 767.50A 767.50A 771.60 -23.50 795.10 1220 ---- ---- 762.50A 762.50A 766.60 -23.50 790.10 1225 ---- ---- 757.40A 757.40A 761.60 -23.50 785.10 1230 ---- ---- 752.50A 752.50A 756.60 -23.50 780.10 1235 ---- ---- 747.50A 747.50A 751.60 -23.50 775.10 1240 ---- ---- 742.50A 742.50A 746.60 -23.50 770.10 1245 ---- ---- 737.50A 737.50A 741.60 -23.50 765.10 1250 ---- ---- 731.80A 731.80A 736.60 -23.50 760.10 1255 ---- ---- 727.50A 727.50A 731.60 -23.50 755.10 1260 ---- ---- 722.50A 722.50A 726.60 -23.50 750.10 1265 ---- ---- 717.50A 717.50A 721.60 -23.50 745.10 1270 ---- ---- 712.50A 712.50A 716.60 -23.50 740.10 1275 ---- ---- 707.40A 707.40A 711.60 -23.50 735.10 1280 ---- ---- 702.50A 702.50A 706.60 -23.50 730.10 1285 ---- ---- 697.40A 697.40A 701.60 -23.50 725.10 1290 ---- ---- 692.40A 692.40A 696.60 -23.50 720.10 1295 ---- ---- 687.40A 687.40A 691.60 -23.50 715.10 1300 ---- ---- 681.60A 681.60A 686.60 -23.50 710.10 1305 ---- ---- 677.40A 677.40A 681.60 -23.50 705.10 1310 ---- ---- 672.50A 672.50A 676.60 -23.50 700.10 1315 ---- ---- 667.50A 667.50A 671.60 -23.50 695.10 1320 ---- ---- 662.50A 662.50A 666.60 -23.50 690.10 1325 ---- ---- 657.40A 657.40A 661.60 -23.50 685.10 1330 ---- ---- 652.50A 652.50A 656.60 -23.50 680.10 1335 ---- ---- 647.50A 647.50A 651.60 -23.50 675.10 1340 ---- ---- 642.50A 642.50A 646.60 -23.50 670.10 1345 ---- ---- 637.50A 637.50A 641.60 -23.50 665.10 1350 ---- ---- 631.70A 631.70A 636.60 -23.50 660.10 1355 ---- ---- 627.40A 627.40A 631.60 -23.50 655.10 1360 ---- ---- 622.40A 622.40A 626.60 -23.50 650.10 1365 ---- ---- 617.40A 617.40A 621.60 -23.50 645.10 1370 ---- ---- 612.40A 612.40A 616.60 -23.50 640.10 1375 ---- ---- 607.00A 607.00A 611.60 -23.50 635.10 1380 ---- ---- 602.40A 602.40A 606.60 -23.50 630.10 1385 ---- ---- 597.40A 597.40A 601.60 -23.50 625.10 1390 ---- ---- 592.40A 592.40A 596.60 -23.50 620.10 1395 ---- ---- 587.40A 587.40A 591.60 -23.50 615.10 1400 ---- ---- 581.50A 581.50A 586.60 -23.50 610.10 1405 ---- ---- 577.40A 577.40A 581.60 -23.50 605.10 1410 ---- ---- 572.40A 572.40A 576.60 -23.50 600.10 1415 ---- ---- 567.40A 567.40A 571.60 -23.50 595.10 1420 ---- ---- 562.40A 562.40A 566.60 -23.50 590.10 1425 ---- ---- 557.30A 557.30A 561.60 -23.50 585.10 1430 ---- ---- 552.40A 552.40A 556.60 -23.50 580.10 1435 ---- ---- 547.40A 547.40A 551.60 -23.50 575.10 1440 ---- ---- 542.40A 542.40A 546.60 -23.50 570.10 1445 ---- ---- 537.40A 537.40A 541.60 -23.50 565.10 1450 ---- ---- 531.80A 531.80A 536.60 -23.50 560.10 1455 ---- ---- 527.40A 527.40A 531.60 -23.50 555.10 1460 ---- ---- 522.40A 522.40A 526.60 -23.50 550.10 1465 ---- ---- 517.40A 517.40A 521.60 -23.50 545.10 1470 ---- ---- 512.40A 512.40A 516.60 -23.50 540.10 1475 ---- ---- 507.30A 507.30A 511.60 -23.50 535.10 1480 ---- ---- 502.40A 502.40A 506.60 -23.50 530.10 1485 ---- ---- 497.40A 497.40A 501.60 -23.50 525.10 1490 ---- ---- 492.40A 492.40A 496.60 -23.50 520.10 1495 ---- ---- 487.40A 487.40A 491.60 -23.50 515.10 1500 ---- ---- 481.60A 481.60A 486.60 -23.50 510.10 1505 ---- ---- 477.40A 477.40A 481.60 -23.50 505.10 1510 ---- ---- 472.40A 472.40A 476.60 -23.50 500.10 1515 ---- ---- 467.40A 467.40A 471.60 -23.50 495.10 1520 ---- ---- 462.40A 462.40A 466.60 -23.50 490.10 1525 ---- ---- 457.30A 457.30A 461.60 -23.50 485.10 1530 ---- ---- 452.40A 452.40A 456.60 -23.50 480.10 1535 ---- ---- 447.40A 447.40A 451.60 -23.50 475.10 1540 ---- ---- 442.40A 442.40A 446.60 -23.50 470.10 1545 ---- ---- 437.00A 437.00A 441.60 -23.50 465.10 1550 ---- ---- 431.40A 431.40A 436.60 -23.50 460.10 1555 ---- ---- 427.30A 427.30A 431.60 -23.50 455.10 1560 ---- ---- 422.30A 422.30A 426.60 -23.50 450.10 1565 ---- ---- 417.40A 417.40A 421.60 -23.50 445.10 1570 ---- ---- 412.00A 412.00A 416.60 -23.50 440.10 1575 ---- ---- 407.30A 407.30A 411.60 -23.50 435.10 1580 ---- ---- 402.30A 402.30A 406.60 -23.50 430.10 1585 ---- ---- 397.40A 397.40A 401.60 -23.50 425.10 1590 ---- ---- 392.40A 392.40A 396.60 -23.50 420.10 1595 ---- ---- 387.00A 387.00A 391.60 -23.50 415.10 1600 ---- ---- 382.30A 382.30A 386.60 -23.50 410.10 95 1605 ---- ---- 377.40A 377.40A 381.60 -23.50 405.10 1610 ---- ---- 372.40A 372.40A 376.60 -23.50 400.10 1615 ---- ---- 367.40A 367.40A 371.60 -23.50 395.10 1620 ---- ---- 362.40A 362.40A 366.60 -23.50 390.10 1625 ---- ---- 355.20A 355.20A 361.60 -23.50 385.10 50 1630 ---- ---- 352.40A 352.40A 356.60 -23.50 380.10 1635 ---- ---- 347.30A 347.30A 351.70 -23.40 375.10 1640 ---- ---- 342.30A 342.30A 346.70 -23.40 370.10 1645 ---- ---- 337.60A 337.60A 341.70 -23.40 365.10 1650 ---- ---- 330.60A 330.60A 336.80 -23.40 1 360.20 8 106 1655 ---- ---- 327.70A 327.70A 331.90 -23.30 355.20 1660 ---- ---- 322.60A 322.60A 327.00 -23.30 350.30 1665 ---- ---- 318.00A 318.00A 322.00 -23.30 345.30 1670 ---- ---- 313.00A 313.00A 317.10 -23.30 340.40 1675 ---- ---- 306.10A 306.10A 312.30 -23.20 335.50 2 1680 ---- ---- 302.90A 302.90A 307.40 -23.20 330.60 1685 ---- ---- 297.90A 297.90A 302.50 -23.20 325.70 1690 ---- ---- 293.10A 293.10A 297.70 -23.20 320.90 1695 ---- ---- 288.30A 288.30A 292.90 -23.10 316.00 1700 ---- ---- 282.00A 282.00A 288.00 -23.10 311.10 974 1705 ---- ---- 278.70A 278.70A 283.20 -23.10 306.30 1710 ---- ---- 274.10A 274.10A 278.50 -23.00 301.50 1715 ---- ---- 269.20A 269.20A 273.70 -23.00 296.70 1720 ---- ---- 264.50A 264.50A 268.90 -23.00 291.90 1725 ---- ---- 258.30A 258.30A 264.20 -22.90 287.10 8 1730 ---- ---- 255.10A 255.10A 259.50 -22.90 282.40 1735 ---- ---- 250.40A 250.40A 254.80 -22.80 277.60 1 1740 ---- ---- 245.70A 245.70A 250.10 -22.80 272.90 1 1745 ---- ---- 241.00A 241.00A 245.40 -22.80 268.20 1750 ---- ---- 235.10A 235.10A 240.80 -22.70 263.50 551 1755 ---- ---- 231.80A 231.80A 236.20 -22.60 258.80 1760 ---- ---- 227.30A 227.30A 231.60 -22.60 254.20 1765 ---- ---- 221.40A 221.40A 227.00 -22.50 249.50 1770 ---- ---- 216.80A 216.80A 222.50 -22.40 244.90 1775 ---- ---- 212.40A 212.40A 217.90 -22.40 240.30 122 1780 ---- ---- 207.90A 207.90A 213.40 -22.40 235.80 1785 ---- ---- 203.50A 203.50A 209.00 -22.20 231.20 1 1790 ---- ---- 199.10A 199.10A 204.50 -22.20 226.70 1795 ---- ---- 194.80A 194.80A 200.10 -22.10 222.20 1800 ---- ---- 190.50A 190.50A 195.80 -21.90 217.70 5738 1805 ---- ---- 186.10A 186.10A 191.40 -21.90 213.30 1810 ---- ---- 181.90A 181.90A 187.10 -21.80 208.90 1815 ---- ---- 177.70A 177.70A 182.90 -21.60 204.50 1820 ---- ---- 173.50A 173.50A 178.60 -21.60 200.20 1825 ---- ---- 169.40A 169.40A 174.40 -21.50 195.90 1830 ---- ---- 165.30A 165.30A 170.30 -21.30 191.60 50 1835 ---- ---- 161.30A 161.30A 166.20 -21.10 187.30 1 1840 ---- ---- 157.30A 157.30A 162.20 -20.90 183.10 1 1845 ---- ---- 153.40A 153.40A 158.10 -20.90 179.00 1850 ---- ---- 149.40A 149.40A 154.20 -20.60 174.80 1754 1855 ---- ---- 145.70A 145.70A 150.30 -20.50 170.80 2 1860 ---- ---- 141.90A 141.90A 146.40 -20.30 166.70 75 1865 ---- ---- 138.10A 138.10A 142.60 -20.10 162.70 1870 ---- ---- 134.50A 134.50A 138.90 -19.90 158.80 100 1875 ---- ---- 130.80A 130.80A 135.20 -19.70 154.90 870 1880 ---- ---- 127.30A 127.30A 131.60 -19.40 151.00 130 1885 ---- ---- 123.80A 123.80A 128.00 -19.30 147.30 1890 ---- ---- 120.40A 120.40A 124.50 -19.00 143.50 2 1895 ---- ---- 117.00A 117.00A 121.10 -18.70 139.80 1900 113.90 114.30 113.70A 113.70A 117.70 -18.50 7 136.20 1563 1905 ---- ---- 110.50A 110.50A 114.40 -18.20 132.60 10 1910 112.40 112.40 107.30A 112.40B 111.10 -18.00 16 129.10 55 1915 ---- ---- 104.20A 104.20A 107.90 -17.80 125.70 1 1920 106.40 106.40 101.20A 106.00B 104.80 -17.50 15 122.30 34 1925 ---- ---- 98.20A 98.20A 101.70 -17.20 118.90 546 1930 100.00 100.00 95.30A 99.90B 98.80 -16.90 4 115.70 8 1935 ---- ---- 92.50A 92.50A 95.80 -16.70 112.50 7 1940 ---- ---- 89.70A 89.70A 93.00 -16.30 109.30 111 1945 ---- ---- 87.00A 87.00A 90.20 -16.00 106.20 286 1950 87.80 87.80 84.50A 88.50B 87.50 -15.70 36 103.20 10094 1955 ---- ---- 81.90A 81.90A 84.80 -15.40 100.20 1 1960 ---- ---- 79.40A 79.40A 82.20 -15.10 97.30 90 108 1965 ---- ---- 76.90A 76.90A 79.70 -14.80 94.50 3 1970 84.80 84.80 74.60A 88.00B 77.30 -14.40 3 91.70 188 1975 ---- ---- 72.30A 72.30A 74.90 -14.10 11 89.00 295 1980 ---- ---- 70.10A 70.10A 72.60 -13.80 86.40 6 13 1985 ---- ---- 67.90A 67.90A 70.30 -13.50 83.80 50 1990 67.60 67.60 65.80A 68.90B 68.10 -13.20 210 81.30 74 1995 ---- ---- 63.70A 63.70A 66.00 -12.90 78.90 8 2000 69.60 69.60 61.70A 62.40A 63.90 -12.60 589 76.50 98 5688 2005 71.30 71.30 59.80A 59.80A 61.90 -12.30 152 74.20 215 2010 59.20 59.20 57.90A 57.90A 60.00 -11.90 2 71.90 142 283 2015 63.60 63.60 56.10A 56.10A 58.10 -11.70 2 69.80 1 657 2020 55.50 55.50 54.30A 54.30A 56.30 -11.30 7 67.60 12 112 2025 54.70 54.70 52.60A 52.60A 54.50 -11.10 95 65.60 191 1161 2030 57.90 57.90 50.90A 53.40B 52.80 -10.80 25 63.60 7 775 2035 50.40 50.40 49.30A 51.70B 51.10 -10.50 51 61.60 53 2040 48.80 48.80 47.70A 47.70A 49.50 -10.20 72 59.70 71 2045 47.20 47.20 46.20A 48.50B 47.90 -10.00 62 57.90 4 2050 47.10 47.10 44.70A 45.00A 46.40 -9.70 84 56.10 15 2830 2055 ---- ---- 43.40A 43.40A 45.00 -9.40 54.40 44 2060 42.80 42.90 42.00A 42.20A 43.50 -9.20 6 52.70 282 2065 41.50 41.50 40.70A 40.70A 42.20 -8.90 3 51.10 35 2070 ---- ---- 39.40A 39.40A 40.80 -8.70 49.50 67 2075 ---- ---- 38.10A 38.10A 39.60 -8.40 94 48.00 511 2080 37.60 37.60 36.90A 36.90A 38.30 -8.20 23 46.50 184 2085 ---- ---- 35.80A 35.80A 37.10 -8.00 5 45.10 10 150 2090 ---- ---- 34.70A 34.70A 36.00 -7.70 43.70 78 2095 ---- ---- 33.60A 33.60A 34.80 -7.60 42.40 85 2100 36.50 36.50 32.10 34.10B 33.70 -7.40 635 41.10 13538 2105 32.70 32.70 31.50A 33.00B 32.70 -7.20 3 39.90 28 2110 33.10 33.10 30.60A 30.60A 31.70 -7.00 1 38.70 1 154 2115 33.00 34.90 29.60A 30.90A 30.70 -6.80 22 37.50 16 2120 ---- ---- 28.70A 28.70A 29.70 -6.70 36.40 56 2125 32.00 32.70 27.80A 29.00A 28.80 -6.50 19 35.30 1 2446 2130 ---- ---- 26.90A 26.90A 27.90 -6.30 82 34.20 573 2135 ---- ---- 26.10A 26.10A 27.10 -6.10 33.20 33 2140 26.30 26.30 25.30A 26.50B 26.20 -6.00 6 32.20 7 2145 28.00 28.00 24.50A 24.50A 25.40 -5.80 1 31.20 12 2150 23.90 23.90 23.80A 24.90B 24.70 -5.60 48 30.30 2 4251 2155 ---- ---- 23.00A 23.00A 23.90 -5.50 29.40 13 2160 23.10 23.10 22.30A 22.80A 23.20 -5.30 1 28.50 25 2165 ---- ---- 21.60A 21.60A 22.50 -5.20 27.70 28 2170 22.10 22.10 21.00A 21.90A 21.80 -5.10 3 26.90 13 2175 20.80 21.00 20.40A 21.30B 21.10 -5.00 30 26.10 1074 2180 22.00 23.20 19.70A 20.60A 20.50 -4.80 16 25.30 23 2185 ---- ---- 19.20A 19.20A 19.90 -4.70 24.60 34 2190 20.90 20.90 18.60A 18.60A 19.30 -4.50 6 23.80 10 2195 ---- ---- 18.00A 18.00A 18.70 -4.50 23.20 18 2200 17.40 17.40 17.40 18.30B 18.20 -4.30 459 22.50 561 5343 2205 ---- ---- 17.00A 17.00A 17.60 -4.20 21.80 6 2210 ---- ---- 16.50A 16.50A 17.10 -4.10 21.20 7 2215 ---- ---- 16.00A 16.00A 16.60 -4.00 20.60 3 2220 ---- ---- 15.50A 15.50A 16.10 -3.90 20.00 12 2225 ---- ---- 15.10A 15.10A 15.60 -3.80 19.40 1676 2230 ---- ---- 14.60A 14.60A 15.20 -3.70 18.90 34 2235 ---- ---- 14.20A 14.20A 14.80 -3.60 18.40 4 5 2240 ---- ---- 13.80A 13.80A 14.30 -3.50 17.80 5 2245 ---- ---- 13.40A 13.40A 13.90 -3.40 17.30 1 2250 13.30 13.30 13.10A 13.60B 13.50 -3.40 223 16.90 40 3984 2255 ---- ---- 12.70A 12.70A 13.10 -3.30 16.40 1 2260 ---- ---- 12.30A 12.30A 12.80 -3.10 15.90 123 2265 ---- ---- 12.00A 12.00A 12.40 -3.10 15.50 10 2270 ---- ---- 11.60A 11.60A 12.10 -3.00 15.10 7 2275 ---- ---- 11.30A 11.30A 11.70 -2.90 14.60 1401 2280 ---- ---- 11.00A 11.00A 11.40 -2.80 14.20 8 2285 ---- ---- 10.70A 10.70A 11.10 -2.80 13.90 2290 ---- ---- 10.40A 10.40A 10.80 -2.70 13.50 2295 ---- ---- 10.10A 10.10A 10.50 -2.60 13.10 8 2300 10.00 10.00 9.80A 9.80A 10.20 -2.60 22 12.80 301 5706 2305 ---- ---- 9.60A 9.60A 9.90 -2.50 12.40 5 2310 ---- ---- 9.30A 9.30A 9.70 -2.40 12.10 2315 ---- ---- 9.10A 9.10A 9.40 -2.40 11.80 101 2320 ---- ---- 8.80A 8.80A 9.20 -2.30 11.50 6 2325 10.20 10.20 8.60A 8.60A 8.90 -2.30 18 11.20 4 825 2330 ---- ---- 8.40A 8.40A 8.70 -2.20 10.90 16 2335 ---- ---- 8.10A 8.10A 8.50 -2.10 10.60 2340 ---- ---- 7.90A 7.90A 8.20 -2.10 10.30 7 2345 ---- ---- 7.70A 7.70A 8.00 -2.00 1 10.00 1 2350 ---- ---- 7.50A 7.50A 7.80 -2.00 2 9.80 2 1288 2360 ---- ---- 7.10A 7.10A 7.40 -1.90 1 9.30 2370 ---- ---- 6.80A 6.80A 7.00 -1.80 8.80 1 2375 ---- ---- 6.60A 6.60A 6.90 -1.70 8.60 1051 2380 ---- ---- 6.40A 6.40A 6.70 -1.70 8.40 2 2390 ---- ---- 6.10A 6.10A 6.30 -1.60 7.90 1 2400 5.60 5.60 5.60 5.90B 6.00 -1.50 10 7.50 2 3805 2410 ---- ---- 5.50A 5.50A 5.70 -1.50 1 7.20 2 2420 ---- ---- 5.20A 5.20A 5.40 -1.40 6.80 4 2425 ---- ---- 5.10A 5.10A 5.30 -1.40 6.70 1325 2430 ---- ---- 5.00A 5.00A 5.10 -1.40 6.50 15 2440 ---- ---- 4.70A 4.70A 4.90 -1.30 6.20 11 2450 ---- ---- 4.50A 4.50A 4.60 -1.30 10 5.90 6 904 2475 ---- ---- 4.00A 4.00A 4.10 -1.10 5.20 22 2490 ---- ---- 3.70A 3.70A 3.80 -1.10 4.90 166 2500 3.90 3.90 3.50 3.70 3.60 -1.00 493 4.60 17626 2525 3.30 3.30 3.10A 3.40B 3.20 -.90 50 4.10 239 2550 3.10 3.10 2.80A 2.80A 2.80 -.90 11 3.70 2276 2575 ---- ---- 2.50A 2.50A 2.50 -.80 3.30 104 2600 2.50 2.50 2.20 2.20 2.20 -.80 36 3.00 6 3278 2625 2.30 2.30 2.00A 2.00A 2.00 -.70 1 2.70 621 2650 1.90 1.90 1.80A 1.80A 1.80 -.60 57 2.40 671 2700 1.90 1.90 1.40A 1.40A 1.40 -.50 90 1.90 3970 2750 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 943 2800 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 744 2900 ---- ---- .70A .70A .70 -.20 .90 70 3000 .60 .60 .50 .50 .50 -.20 86 .70 25 11069 3100 ---- ---- .40A .40A .40 -.10 .50 95 3200 ---- ---- ---- ---- .30 -.10 .40 5630 3400 ---- ---- ---- ---- .20 -.10 .30 234 3600 ---- ---- ---- ---- .20 .00 .20 190 3800 ---- ---- ---- ---- .20 .00 .20 33 4000 ---- ---- ---- ---- .10 .00 41 .10 1 1095 OG JAN24 Gold Option CALL 1250 ---- ---- 752.10A 752.10A 756.70 -23.00 779.70 1275 ---- ---- 727.60A 727.60A 731.70 -23.00 754.70 1300 ---- ---- 702.40A 702.40A 706.70 -23.00 729.70 1325 ---- ---- 677.60A 677.60A 681.70 -23.00 704.70 1350 ---- ---- 652.00A 652.00A 656.70 -23.00 679.70 1375 ---- ---- 627.80A 627.80A 631.70 -23.00 654.70 1400 ---- ---- 602.20A 602.20A 606.70 -23.00 629.70 1425 ---- ---- 577.90A 577.90A 581.70 -23.00 604.70 1430 ---- ---- 572.90A 572.90A 576.70 -23.00 599.70 1440 ---- ---- 562.90A 562.90A 566.70 -23.00 589.70 1450 ---- ---- 551.80A 551.80A 556.70 -23.00 579.70 1460 ---- ---- 543.00A 543.00A 546.70 -23.00 569.70 1470 ---- ---- 533.00A 533.00A 536.70 -23.00 559.70 1475 ---- ---- 527.80A 527.80A 531.70 -23.00 554.70 1480 ---- ---- 522.90A 522.90A 526.70 -23.00 549.70 1490 ---- ---- 512.90A 512.90A 516.70 -23.00 539.70 1500 ---- ---- 502.00A 502.00A 506.70 -23.00 529.70 1510 ---- ---- 492.60A 492.60A 496.70 -23.00 519.70 1520 ---- ---- 482.90A 482.90A 486.70 -23.00 509.70 1525 ---- ---- 477.80A 477.80A 481.70 -23.00 504.70 1530 ---- ---- 472.90A 472.90A 476.70 -23.00 499.70 1535 ---- ---- 467.60A 467.60A 471.70 -23.00 494.70 1540 ---- ---- 462.60A 462.60A 466.70 -23.00 489.70 1545 ---- ---- 457.60A 457.60A 461.70 -23.00 484.70 1550 ---- ---- 452.60A 452.60A 456.70 -23.00 479.70 1 1555 ---- ---- 447.80A 447.80A 451.70 -23.00 474.70 1560 ---- ---- 442.80A 442.80A 446.70 -23.00 469.70 1565 ---- ---- 437.80A 437.80A 441.70 -23.00 464.70 1570 ---- ---- 432.90A 432.90A 436.70 -23.00 459.70 1575 ---- ---- 427.60A 427.60A 431.70 -23.00 454.70 1580 ---- ---- 422.60A 422.60A 426.70 -23.00 449.70 1585 ---- ---- 417.60A 417.60A 421.70 -23.00 444.70 1590 ---- ---- 412.80A 412.80A 416.70 -23.00 439.70 1595 ---- ---- 407.80A 407.80A 411.70 -23.00 434.70 1600 ---- ---- 400.10A 400.10A 406.70 -23.00 429.70 1605 ---- ---- 397.60A 397.60A 401.70 -23.00 424.70 1610 ---- ---- 392.80A 392.80A 396.70 -23.00 419.70 1615 ---- ---- 387.80A 387.80A 391.70 -23.00 414.70 1620 ---- ---- 382.80A 382.80A 386.70 -23.00 409.70 1625 ---- ---- 375.30A 375.30A 381.70 -23.00 404.70 1630 ---- ---- 372.90A 372.90A 376.80 -22.90 399.70 1635 ---- ---- 367.90A 367.90A 371.80 -22.90 394.70 1640 ---- ---- 363.00A 363.00A 366.90 -22.80 389.70 1645 ---- ---- 358.10A 358.10A 361.90 -22.90 384.80 1650 ---- ---- 350.70A 350.70A 357.00 -22.80 379.80 6 1655 ---- ---- 348.30A 348.30A 352.10 -22.80 374.90 1660 ---- ---- 343.40A 343.40A 347.20 -22.80 370.00 1665 ---- ---- 338.50A 338.50A 342.30 -22.70 365.00 1670 ---- ---- 333.70A 333.70A 337.40 -22.70 360.10 1675 ---- ---- 326.40A 326.40A 332.60 -22.60 355.20 1680 ---- ---- 324.00A 324.00A 327.70 -22.70 350.40 1685 ---- ---- 319.10A 319.10A 322.90 -22.60 345.50 1690 ---- ---- 314.40A 314.40A 318.00 -22.60 340.60 1695 ---- ---- 309.50A 309.50A 313.20 -22.60 335.80 1700 ---- ---- 302.40A 302.40A 308.40 -22.60 331.00 21 1705 ---- ---- 300.10A 300.10A 303.70 -22.40 326.10 1710 ---- ---- 295.30A 295.30A 298.90 -22.40 321.30 1715 ---- ---- 290.60A 290.60A 294.20 -22.40 316.60 1720 ---- ---- 286.00A 286.00A 289.40 -22.40 311.80 1725 ---- ---- 278.80A 278.80A 284.70 -22.30 307.00 1730 ---- ---- 276.30A 276.30A 280.00 -22.30 302.30 1735 ---- ---- 271.30A 271.30A 275.30 -22.30 297.60 1740 ---- ---- 267.30A 267.30A 270.70 -22.20 292.90 1745 ---- ---- 262.60A 262.60A 266.00 -22.20 288.20 1750 ---- ---- 255.60A 255.60A 261.40 -22.10 283.50 4 1755 ---- ---- 253.50A 253.50A 256.80 -22.00 278.80 1760 ---- ---- 248.60A 248.60A 252.30 -21.90 274.20 1765 ---- ---- 242.00A 242.00A 247.70 -21.90 269.60 1770 ---- ---- 237.50A 237.50A 243.20 -21.80 265.00 1775 ---- ---- 233.10A 233.10A 238.70 -21.70 260.40 1780 ---- ---- 228.60A 228.60A 234.20 -21.70 255.90 1785 ---- ---- 224.20A 224.20A 229.80 -21.60 251.40 1790 ---- ---- 219.80A 219.80A 225.40 -21.50 246.90 1 1795 ---- ---- 215.50A 215.50A 221.00 -21.40 242.40 1800 ---- ---- 211.20A 211.20A 216.60 -21.30 237.90 18 1805 ---- ---- 206.90A 206.90A 212.30 -21.20 233.50 1810 ---- ---- 202.60A 202.60A 208.00 -21.10 229.10 1815 ---- ---- 198.40A 198.40A 203.70 -21.10 224.80 1820 ---- ---- 194.30A 194.30A 199.50 -20.90 220.40 1825 ---- ---- 190.10A 190.10A 195.30 -20.80 216.10 1830 ---- ---- 186.00A 186.00A 191.20 -20.70 211.90 1835 ---- ---- 182.00A 182.00A 187.10 -20.50 207.60 1840 ---- ---- 178.00A 178.00A 183.00 -20.40 203.40 1845 ---- ---- 174.00A 174.00A 179.00 -20.30 199.30 1850 ---- ---- 170.10A 170.10A 175.00 -20.20 195.20 2 1855 ---- ---- 166.20A 166.20A 171.10 -20.00 191.10 1860 ---- ---- 162.40A 162.40A 167.20 -19.80 187.00 1865 ---- ---- 158.60A 158.60A 163.30 -19.70 183.00 1870 ---- ---- 154.90A 154.90A 159.50 -19.60 179.10 1875 ---- ---- 151.20A 151.20A 155.80 -19.40 175.20 1 1880 ---- ---- 147.60A 147.60A 152.10 -19.20 171.30 1885 ---- ---- 144.00A 144.00A 148.40 -19.10 167.50 1890 ---- ---- 140.50A 140.50A 144.90 -18.80 163.70 1895 ---- ---- 137.10A 137.10A 141.30 -18.70 160.00 1900 ---- ---- 133.70A 133.70A 137.80 -18.50 156.30 8 1905 ---- ---- 130.30A 130.30A 134.40 -18.20 152.60 1910 ---- ---- 127.10A 127.10A 131.10 -18.00 149.10 1915 ---- ---- 123.80A 123.80A 127.80 -17.70 145.50 1920 ---- ---- 120.70A 120.70A 124.50 -17.60 142.10 1925 ---- ---- 117.60A 117.60A 121.30 -17.40 2 138.70 1930 ---- ---- 114.50A 114.50A 118.20 -17.10 135.30 1935 ---- ---- 111.60A 111.60A 115.20 -16.80 132.00 1940 ---- ---- 108.60A 108.60A 112.20 -16.50 128.70 1945 ---- ---- 105.80A 105.80A 109.20 -16.30 125.50 1950 ---- ---- 103.00A 103.00A 106.40 -16.00 122.40 417 1955 ---- ---- 100.30A 100.30A 103.60 -15.70 119.30 1960 ---- ---- 97.60A 97.60A 100.80 -15.50 116.30 1965 ---- ---- 95.00A 95.00A 98.20 -15.20 113.40 1970 ---- ---- 92.40A 92.40A 95.50 -15.00 110.50 1975 ---- ---- 89.90A 89.90A 93.00 -14.60 107.60 1980 ---- ---- 87.50A 87.50A 90.50 -14.30 104.80 3 1985 ---- ---- 85.20A 85.20A 88.00 -14.10 102.10 3 1990 ---- ---- 82.80A 82.80A 85.70 -13.70 99.40 1 1995 ---- ---- 80.60A 80.60A 83.30 -13.50 96.80 2000 ---- ---- 78.40A 78.40A 81.10 -13.20 94.30 518 2005 ---- ---- 76.20A 76.20A 78.90 -12.90 91.80 2010 ---- ---- 74.20A 74.20A 76.70 -12.70 89.40 2015 ---- ---- 72.10A 72.10A 74.60 -12.40 87.00 2020 ---- ---- 70.20A 70.20A 72.60 -12.10 84.70 3 2025 ---- ---- 68.20A 68.20A 70.60 -11.80 82.40 14 2030 ---- ---- 66.30A 66.30A 68.60 -11.60 80.20 2035 ---- ---- 64.50A 64.50A 66.70 -11.30 78.00 86 2040 ---- ---- 62.70A 62.70A 64.90 -11.10 76.00 2 2045 ---- ---- 61.00A 61.00A 63.10 -10.80 73.90 2050 ---- ---- 59.10A 59.10A 61.30 -10.60 71.90 42 3121 2055 ---- ---- 57.50A 57.50A 59.60 -10.40 70.00 79 2060 ---- ---- 55.90A 55.90A 58.00 -10.10 68.10 2065 ---- ---- 54.40A 54.40A 56.40 -9.90 66.30 2070 ---- ---- 52.90A 52.90A 54.80 -9.70 64.50 50 2075 ---- ---- 51.40A 51.40A 53.30 -9.40 62.70 81 2080 ---- ---- 50.10A 50.10A 51.80 -9.20 61.00 2 2085 ---- ---- 48.80A 48.80A 50.40 -9.00 59.40 10 2090 ---- ---- 47.30A 47.30A 49.00 -8.80 57.80 2095 ---- ---- 46.00A 46.00A 47.70 -8.50 56.20 2100 44.70 45.20 44.70 44.70A 46.30 -8.40 5 54.70 48 3018 2105 51.00 51.00 43.60A 43.60A 45.10 -8.20 4 53.30 11 2110 ---- ---- 42.40A 42.40A 43.80 -8.00 51.80 1 2 2115 ---- ---- 41.20A 41.20A 42.60 -7.80 50.40 40 2120 ---- ---- 40.00A 40.00A 41.50 -7.60 49.10 460 2125 41.00 41.00 38.90A 40.70A 40.30 -7.50 15 47.80 1821 2130 ---- ---- 38.00A 38.00A 39.20 -7.30 46.50 10 2135 ---- ---- 36.80A 36.80A 38.10 -7.10 45.20 2140 ---- ---- 35.80A 35.80A 37.10 -6.90 44.00 2145 ---- ---- 34.90A 34.90A 36.10 -6.80 42.90 8 2150 34.40 34.40 33.90A 33.90A 35.10 -6.60 3 41.70 17 1224 2155 ---- ---- 33.00A 33.00A 34.20 -6.40 40.60 2160 ---- ---- 32.10A 32.10A 33.30 -6.20 39.50 2165 35.00 35.00 31.30A 31.30A 32.40 -6.10 1 38.50 2 2170 ---- ---- 30.50A 30.50A 31.50 -6.00 37.50 2 2175 33.00 33.00 29.70A 29.70A 30.70 -5.80 4 36.50 205 2180 ---- ---- 28.90A 28.90A 29.80 -5.70 35.50 10 2185 ---- ---- 28.10A 28.10A 29.00 -5.60 34.60 2190 ---- ---- 27.40A 27.40A 28.30 -5.40 33.70 1 2195 ---- ---- 26.70A 26.70A 27.50 -5.30 32.80 4 2200 ---- ---- 25.90A 25.90A 26.80 -5.20 6 32.00 100 3829 2205 ---- ---- 25.30A 25.30A 26.10 -5.10 31.20 2210 ---- ---- 24.70A 24.70A 25.40 -5.00 30.40 2 2215 ---- ---- 24.00A 24.00A 24.80 -4.80 29.60 2220 ---- ---- 23.40A 23.40A 24.10 -4.70 28.80 100 100 2225 25.00 25.00 22.80A 25.90B 23.50 -4.60 4 28.10 150 2230 ---- ---- 22.20A 22.20A 22.90 -4.50 27.40 2 2235 ---- ---- 21.60A 21.60A 22.30 -4.40 26.70 4 2240 ---- ---- 21.00A 21.00A 21.70 -4.30 26.00 2245 ---- ---- 20.50A 20.50A 21.20 -4.10 25.30 6 2250 ---- ---- 20.00A 20.00A 20.60 -4.10 24.70 2336 2255 ---- ---- 19.50A 19.50A 20.10 -4.00 24.10 2260 ---- ---- 19.00A 19.00A 19.60 -3.90 23.50 12 2265 ---- ---- 18.50A 18.50A 19.10 -3.80 22.90 2270 ---- ---- 18.00A 18.00A 18.70 -3.60 22.30 2275 ---- ---- 17.60A 17.60A 18.20 -3.60 21.80 42 2280 ---- ---- 17.20A 17.20A 17.70 -3.60 21.30 7 2285 ---- ---- 16.70A 16.70A 17.30 -3.50 20.80 2290 ---- ---- 16.30A 16.30A 16.90 -3.30 20.20 1 2295 ---- ---- 15.90A 15.90A 16.50 -3.30 19.80 2300 15.50 15.50 15.50 16.10B 16.10 -3.20 5 19.30 933 2305 ---- ---- 15.10A 15.10A 15.70 -3.10 18.80 2310 ---- ---- 14.70A 14.70A 15.30 -3.10 18.40 2315 ---- ---- 14.40A 14.40A 14.90 -3.00 17.90 2320 ---- ---- 14.00A 14.00A 14.60 -2.90 17.50 2325 ---- ---- 13.70A 13.70A 14.20 -2.90 12 17.10 126 2330 ---- ---- 13.40A 13.40A 13.90 -2.80 16.70 2340 ---- ---- 12.80A 12.80A 13.20 -2.70 15.90 2350 ---- ---- 12.20A 12.20A 12.60 -2.60 15.20 361 2360 ---- ---- 11.60A 11.60A 12.00 -2.50 14.50 1 2370 ---- ---- 11.10A 11.10A 11.50 -2.30 13.80 2375 ---- ---- 10.90A 10.90A 11.20 -2.30 13.50 160 2380 ---- ---- 10.60A 10.60A 11.00 -2.20 13.20 2390 ---- ---- 10.10A 10.10A 10.50 -2.10 12.60 2400 9.80 9.80 9.60A 10.00B 10.00 -2.10 4 12.10 9 1261 2410 ---- ---- 9.30A 9.30A 9.50 -2.00 11.50 2 2420 ---- ---- 8.80A 8.80A 9.10 -1.90 2 11.00 2425 ---- ---- 8.70A 8.70A 8.90 -1.90 10.80 26 2430 ---- ---- 8.50A 8.50A 8.70 -1.90 10.60 1 2450 7.90 7.90 7.70A 7.90 8.00 -1.70 30 9.70 270 2475 ---- ---- 6.90A 6.90A 7.10 -1.60 8.70 25 2500 ---- ---- 6.20A 6.20A 6.40 -1.40 8 7.80 311 2525 ---- ---- 5.60A 5.60A 5.70 -1.30 7.00 144 2550 ---- ---- 5.10A 5.10A 5.20 -1.10 6.30 39 2575 ---- ---- 4.60A 4.60A 4.60 -1.10 5.70 2600 4.90 4.90 4.10A 4.10A 4.20 -1.00 6 5.20 1 332 2625 4.40 4.40 3.80A 3.80A 3.80 -.90 5 4.70 34 2700 3.30 3.30 2.80A 2.80A 2.80 -.80 95 3.60 10 235 3000 ---- ---- 1.10A 1.10A 1.00 -.40 6 1.40 19 145 3500 ---- ---- ---- ---- .40 -.10 .50 2 4000 ---- ---- ---- ---- .20 -.10 .30 14 OG FEB24 Gold Option CALL 1250 ---- ---- 752.90A 752.90A 756.70 -23.00 779.70 1275 ---- ---- 728.00A 728.00A 731.70 -23.00 754.70 1300 ---- ---- 702.40A 702.40A 706.70 -23.00 729.70 1325 ---- ---- 678.10A 678.10A 681.70 -23.00 704.70 1350 ---- ---- 652.30A 652.30A 656.70 -23.00 679.70 1375 ---- ---- 628.10A 628.10A 631.70 -23.00 654.70 1400 ---- ---- 602.30A 602.30A 606.70 -23.00 629.70 1425 ---- ---- 578.10A 578.10A 581.70 -23.00 604.70 1430 ---- ---- 573.20A 573.20A 576.70 -23.00 599.70 1440 ---- ---- 563.10A 563.10A 566.70 -23.00 589.70 1450 ---- ---- 552.20A 552.20A 556.70 -23.00 579.70 1460 ---- ---- 543.20A 543.20A 546.70 -23.00 569.70 1470 ---- ---- 533.20A 533.20A 536.70 -23.00 559.70 1475 ---- ---- 528.10A 528.10A 531.70 -23.00 554.70 1480 ---- ---- 523.10A 523.10A 526.70 -23.00 549.70 1490 ---- ---- 513.10A 513.10A 516.70 -23.00 539.70 1500 ---- ---- 502.10A 502.10A 506.70 -23.00 529.70 1510 ---- ---- 493.20A 493.20A 496.70 -23.00 519.70 1520 ---- ---- 483.10A 483.10A 486.70 -23.00 509.70 1525 ---- ---- 478.00A 478.00A 481.70 -23.00 504.70 1530 ---- ---- 473.10A 473.10A 476.70 -23.00 499.70 1535 ---- ---- 468.20A 468.20A 471.70 -23.00 494.70 1540 ---- ---- 463.20A 463.20A 466.70 -23.00 489.70 1545 ---- ---- 458.20A 458.20A 461.70 -23.00 484.70 1550 ---- ---- 451.90A 451.90A 456.70 -23.00 479.70 1555 ---- ---- 448.10A 448.10A 451.70 -23.00 474.70 1560 ---- ---- 443.10A 443.10A 446.70 -23.00 469.70 1565 ---- ---- 438.10A 438.10A 441.70 -23.00 464.70 1570 ---- ---- 433.20A 433.20A 436.70 -23.00 459.70 1575 ---- ---- 427.70A 427.70A 431.70 -23.00 454.70 1580 ---- ---- 423.10A 423.10A 426.70 -23.00 449.70 1585 ---- ---- 418.10A 418.10A 421.70 -23.00 444.70 1590 ---- ---- 413.10A 413.10A 416.70 -23.00 439.70 1595 ---- ---- 408.10A 408.10A 411.70 -23.00 434.70 1600 ---- ---- 400.20A 400.20A 406.70 -23.00 429.70 1605 ---- ---- 398.20A 398.20A 401.70 -23.00 424.70 1610 ---- ---- 393.30A 393.30A 396.70 -23.00 419.70 1615 ---- ---- 388.30A 388.30A 391.80 -22.90 414.70 1620 ---- ---- 383.40A 383.40A 386.80 -22.90 409.70 1625 ---- ---- 375.60A 375.60A 381.90 -22.90 404.80 1630 ---- ---- 373.50A 373.50A 377.00 -22.80 399.80 1635 ---- ---- 368.60A 368.60A 372.10 -22.70 394.80 1640 ---- ---- 363.70A 363.70A 367.20 -22.70 389.90 1645 ---- ---- 358.80A 358.80A 362.30 -22.70 385.00 1650 ---- ---- 351.20A 351.20A 357.40 -22.70 380.10 3 1655 ---- ---- 349.10A 349.10A 352.60 -22.60 375.20 1660 ---- ---- 344.30A 344.30A 347.70 -22.60 370.30 1665 ---- ---- 339.50A 339.50A 342.90 -22.50 365.40 1670 ---- ---- 334.60A 334.60A 338.10 -22.50 360.60 1675 ---- ---- 327.20A 327.20A 333.30 -22.40 355.70 1680 ---- ---- 325.10A 325.10A 328.50 -22.40 350.90 1685 ---- ---- 320.40A 320.40A 323.70 -22.40 346.10 1690 ---- ---- 315.60A 315.60A 319.00 -22.30 341.30 1695 ---- ---- 310.90A 310.90A 314.20 -22.30 336.50 1700 ---- ---- 303.60A 303.60A 309.50 -22.30 331.80 17 1705 ---- ---- 301.50A 301.50A 304.80 -22.20 327.00 1710 ---- ---- 296.80A 296.80A 300.10 -22.20 322.30 1 1715 ---- ---- 292.20A 292.20A 295.40 -22.20 317.60 1720 ---- ---- 287.50A 287.50A 290.80 -22.10 312.90 1725 ---- ---- 280.30A 280.30A 286.10 -22.10 308.20 1730 ---- ---- 278.30A 278.30A 281.50 -22.00 303.50 1735 ---- ---- 273.80A 273.80A 276.90 -22.00 298.90 1740 ---- ---- 269.20A 269.20A 272.30 -22.00 294.30 1745 ---- ---- 262.10A 262.10A 267.80 -21.90 289.70 1750 ---- ---- 257.60A 257.60A 263.30 -21.80 285.10 1755 ---- ---- 253.20A 253.20A 258.80 -21.70 280.50 1760 ---- ---- 248.70A 248.70A 254.30 -21.70 276.00 1765 ---- ---- 244.30A 244.30A 249.80 -21.70 271.50 1770 ---- ---- 239.90A 239.90A 245.40 -21.60 267.00 1775 ---- ---- 235.60A 235.60A 241.00 -21.50 262.50 1780 ---- ---- 231.20A 231.20A 236.60 -21.40 258.00 1785 ---- ---- 226.90A 226.90A 232.30 -21.30 253.60 1790 ---- ---- 222.70A 222.70A 228.00 -21.20 249.20 1795 ---- ---- 218.40A 218.40A 223.70 -21.20 244.90 1800 ---- ---- 214.30A 214.30A 219.50 -21.00 240.50 1 1805 ---- ---- 210.10A 210.10A 215.30 -20.90 236.20 1810 ---- ---- 206.00A 206.00A 211.10 -20.80 231.90 1815 ---- ---- 201.90A 201.90A 206.90 -20.80 227.70 1820 ---- ---- 197.80A 197.80A 202.80 -20.70 223.50 1825 ---- ---- 193.80A 193.80A 198.80 -20.50 219.30 1 1830 ---- ---- 189.90A 189.90A 194.80 -20.30 215.10 1835 ---- ---- 185.90A 185.90A 190.80 -20.20 211.00 1840 ---- ---- 182.00A 182.00A 186.80 -20.10 206.90 1845 ---- ---- 178.20A 178.20A 182.90 -20.00 202.90 1850 ---- ---- 174.40A 174.40A 179.10 -19.80 198.90 12 1855 ---- ---- 170.70A 170.70A 175.30 -19.60 194.90 1860 ---- ---- 167.00A 167.00A 171.50 -19.50 191.00 1865 ---- ---- 163.30A 163.30A 167.80 -19.30 187.10 1870 ---- ---- 159.70A 159.70A 164.20 -19.00 183.20 1875 ---- ---- 156.20A 156.20A 160.50 -18.90 179.40 1880 ---- ---- 152.70A 152.70A 157.00 -18.70 175.70 1885 ---- ---- 149.20A 149.20A 153.50 -18.50 172.00 1890 ---- ---- 145.80A 145.80A 150.00 -18.30 168.30 1895 ---- ---- 142.50A 142.50A 146.60 -18.10 164.70 1900 ---- ---- 139.20A 139.20A 143.30 -17.80 161.10 262 1905 ---- ---- 136.00A 136.00A 140.00 -17.60 157.60 6 1910 ---- ---- 132.80A 132.80A 136.70 -17.50 1 154.20 1915 ---- ---- 129.70A 129.70A 133.50 -17.20 150.70 1920 ---- ---- 126.60A 126.60A 130.40 -17.00 147.40 1925 ---- ---- 123.60A 123.60A 127.30 -16.80 144.10 500 1930 ---- ---- 120.70A 120.70A 124.30 -16.50 140.80 1935 ---- ---- 117.80A 117.80A 121.40 -16.20 137.60 1940 ---- ---- 115.00A 115.00A 118.50 -16.00 134.50 10 1945 ---- ---- 112.20A 112.20A 115.60 -15.80 131.40 1950 ---- ---- 109.50A 109.50A 112.80 -15.60 128.40 1955 ---- ---- 106.90A 106.90A 110.10 -15.30 125.40 12 1960 ---- ---- 104.30A 104.30A 107.40 -15.10 122.50 1965 ---- ---- 101.70A 101.70A 104.80 -14.80 119.60 1970 ---- ---- 99.20A 99.20A 102.20 -14.60 116.80 1975 ---- ---- 96.80A 96.80A 99.70 -14.30 114.00 1 1980 ---- ---- 94.40A 94.40A 97.20 -14.10 111.30 1985 ---- ---- 92.10A 92.10A 94.90 -13.80 108.70 24 1990 ---- ---- 89.80A 89.80A 92.50 -13.60 106.10 1995 ---- ---- 87.60A 87.60A 90.20 -13.40 103.60 2000 ---- ---- 85.40A 85.40A 88.00 -13.10 101.10 453 2005 ---- ---- 83.30A 83.30A 85.80 -12.90 98.70 2010 ---- ---- 81.30A 81.30A 83.70 -12.60 96.30 2015 ---- ---- 79.20A 79.20A 81.60 -12.40 94.00 2020 ---- ---- 77.30A 77.30A 79.60 -12.10 91.70 147 2025 78.30 78.30 75.40A 77.80A 77.60 -11.90 1 89.50 122 2030 ---- ---- 73.50A 73.50A 75.70 -11.60 87.30 2035 ---- ---- 71.70A 71.70A 73.80 -11.40 85.20 2040 ---- ---- 69.90A 69.90A 72.00 -11.10 83.10 38 2045 ---- ---- 68.20A 68.20A 70.20 -10.90 81.10 2050 ---- ---- 66.40A 66.40A 68.40 -10.70 92 79.10 509 2055 ---- ---- 64.80A 64.80A 66.70 -10.50 77.20 127 2060 ---- ---- 63.20A 63.20A 65.10 -10.20 75.30 11 2065 ---- ---- 61.70A 61.70A 63.50 -10.00 73.50 161 2070 ---- ---- 60.10A 60.10A 61.90 -9.80 71.70 12 2075 59.30 59.30 58.50A 58.50A 60.40 -9.50 98 69.90 366 2080 ---- ---- 57.20A 57.20A 58.90 -9.30 68.20 2 2085 ---- ---- 55.70A 55.70A 57.50 -9.10 66.60 2090 ---- ---- 54.30A 54.30A 56.10 -8.90 65.00 2095 ---- ---- 53.10A 53.10A 54.70 -8.70 63.40 2 2100 ---- ---- 51.60A 51.60A 53.30 -8.60 61.90 1259 2105 ---- ---- 50.50A 50.50A 52.00 -8.40 60.40 270 2110 ---- ---- 49.20A 49.20A 50.80 -8.10 58.90 2 2115 ---- ---- 47.90A 47.90A 49.50 -8.00 57.50 2120 ---- ---- 46.80A 46.80A 48.30 -7.80 56.10 300 2125 ---- ---- 45.70A 45.70A 47.10 -7.60 54.70 256 2130 ---- ---- 44.60A 44.60A 46.00 -7.40 53.40 5 2135 ---- ---- 43.40A 43.40A 44.90 -7.20 52.10 2140 ---- ---- 42.30A 42.30A 43.80 -7.10 50.90 2145 ---- ---- 41.30A 41.30A 42.70 -7.00 49.70 2150 ---- ---- 40.30A 40.30A 41.70 -6.80 208 48.50 1496 2155 ---- ---- 39.30A 39.30A 40.70 -6.60 47.30 2160 ---- ---- 38.40A 38.40A 39.70 -6.50 46.20 1 2165 ---- ---- 37.50A 37.50A 38.80 -6.30 45.10 2170 ---- ---- 36.60A 36.60A 37.80 -6.30 44.10 2175 ---- ---- 35.80A 35.80A 36.90 -6.10 120 43.00 435 2180 ---- ---- 34.90A 34.90A 36.10 -5.90 42.00 2185 ---- ---- 34.00A 34.00A 35.20 -5.80 41.00 2190 ---- ---- 33.20A 33.20A 34.40 -5.70 40.10 2195 ---- ---- 32.50A 32.50A 33.60 -5.50 39.10 2200 ---- ---- 31.70A 31.70A 32.80 -5.40 38.20 30 1652 2205 ---- ---- 31.00A 31.00A 32.00 -5.30 37.30 2210 35.00 35.00 30.30A 30.30A 31.20 -5.30 2 36.50 5 205 2215 ---- ---- 29.60A 29.60A 30.50 -5.10 35.60 2220 ---- ---- 28.90A 28.90A 29.80 -5.00 34.80 2225 ---- ---- 28.20A 28.20A 29.10 -4.90 34.00 30 2230 ---- ---- 27.50A 27.50A 28.40 -4.80 33.20 2235 ---- ---- 26.90A 26.90A 27.80 -4.70 32.50 2240 ---- ---- 26.30A 26.30A 27.10 -4.60 31.70 2245 ---- ---- 25.60A 25.60A 26.50 -4.50 31.00 2250 27.90 27.90 25.00A 25.00A 25.90 -4.40 124 30.30 4 1812 2255 ---- ---- 24.50A 24.50A 25.30 -4.30 29.60 4 4 2260 ---- ---- 23.90A 23.90A 24.70 -4.30 29.00 2265 ---- ---- 23.40A 23.40A 24.20 -4.10 28.30 2270 ---- ---- 22.80A 22.80A 23.60 -4.10 27.70 2275 ---- ---- 22.30A 22.30A 23.10 -4.00 27.10 50 2280 ---- ---- 21.80A 21.80A 22.60 -3.90 26.50 2285 ---- ---- 21.30A 21.30A 22.10 -3.80 25.90 2290 ---- ---- 20.90A 20.90A 21.60 -3.70 25.30 2295 ---- ---- 20.40A 20.40A 21.10 -3.70 24.80 2300 ---- ---- 19.90A 19.90A 20.70 -3.50 24.20 1469 2305 ---- ---- 19.50A 19.50A 20.20 -3.50 23.70 2310 ---- ---- 19.10A 19.10A 19.80 -3.40 23.20 174 2315 ---- ---- 18.60A 18.60A 19.40 -3.30 22.70 2320 ---- ---- 18.20A 18.20A 18.90 -3.30 22.20 2325 ---- ---- 17.80A 17.80A 18.50 -3.20 21.70 674 2330 ---- ---- 17.50A 17.50A 18.10 -3.20 21.30 2340 ---- ---- 16.70A 16.70A 17.40 -3.00 20.40 2350 ---- ---- 16.00A 16.00A 16.60 -2.90 19.50 917 2360 ---- ---- 15.40A 15.40A 16.00 -2.70 18.70 2370 ---- ---- 14.80A 14.80A 15.30 -2.60 17.90 2375 ---- ---- 14.50A 14.50A 15.00 -2.60 17.60 89 2380 ---- ---- 14.20A 14.20A 14.70 -2.50 17.20 2390 ---- ---- 13.60A 13.60A 14.10 -2.40 16.50 2400 ---- ---- 13.00A 13.00A 13.50 -2.40 22 15.90 60 2957 2410 ---- ---- 12.50A 12.50A 13.00 -2.20 15.20 2420 ---- ---- 12.00A 12.00A 12.50 -2.10 14.60 2425 ---- ---- 11.80A 11.80A 12.20 -2.10 14.30 7 2430 ---- ---- 11.60A 11.60A 12.00 -2.00 14.00 2450 ---- ---- 10.70A 10.70A 11.00 -2.00 13.00 202 2475 ---- ---- 9.70A 9.70A 10.00 -1.70 11.70 3 2500 9.10 9.10 8.80A 9.10 9.10 -1.60 38 10.70 30 1502 2525 ---- ---- 8.00A 8.00A 8.20 -1.50 9.70 2 2550 ---- ---- 7.30A 7.30A 7.50 -1.30 8.80 18 2575 ---- ---- 6.70A 6.70A 6.80 -1.30 8.10 2600 ---- ---- 6.10A 6.10A 6.20 -1.20 7.40 109 2625 ---- ---- 5.60A 5.60A 5.70 -1.00 6.70 2700 ---- ---- 4.30A 4.30A 4.40 -.80 5.20 635 2800 3.30 3.30 3.20A 3.20A 3.10 -.70 1 3.80 692 3000 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 518 3500 ---- ---- ---- ---- .60 -.10 .70 3 4000 ---- ---- ---- ---- .30 -.10 .40 8 OG MAR24 Gold Option CALL 1250 ---- ---- 773.30A 773.30A 776.50 -21.60 798.10 1275 ---- ---- 750.70A 750.70A 751.50 -21.60 773.10 1300 ---- ---- 722.60A 722.60A 726.50 -21.60 748.10 1325 ---- ---- 700.50A 700.50A 701.50 -21.60 723.10 1350 ---- ---- 673.10A 673.10A 676.50 -21.60 698.10 1375 ---- ---- 650.30A 650.30A 651.50 -21.60 673.10 1400 ---- ---- 623.00A 623.00A 626.50 -21.60 648.10 1425 ---- ---- 600.10A 600.10A 601.50 -21.60 623.10 1440 ---- ---- 585.00A 585.00A 586.50 -21.60 608.10 1450 ---- ---- 572.30A 572.30A 576.50 -21.60 598.10 1460 ---- ---- 565.00A 565.00A 566.50 -21.60 588.10 1470 ---- ---- 554.90A 554.90A 556.50 -21.60 578.10 1475 ---- ---- 549.90A 549.90A 551.50 -21.60 573.10 1480 ---- ---- 544.90A 544.90A 546.50 -21.60 568.10 1490 ---- ---- 534.90A 534.90A 536.50 -21.60 558.10 1500 ---- ---- 522.10A 522.10A 526.50 -21.60 548.10 1510 ---- ---- 514.80A 514.80A 516.50 -21.60 538.10 1520 ---- ---- 504.70A 504.70A 506.50 -21.60 528.10 1525 ---- ---- 499.70A 499.70A 501.50 -21.60 523.10 1530 ---- ---- 494.70A 494.70A 496.50 -21.60 518.10 1540 ---- ---- 484.70A 484.70A 486.50 -21.60 508.10 1545 ---- ---- 479.60A 479.60A 481.50 -21.60 503.10 1550 ---- ---- 472.00A 472.00A 476.50 -21.60 498.10 1555 ---- ---- 469.60A 469.60A 471.50 -21.60 493.10 1560 ---- ---- 464.60A 464.60A 466.50 -21.60 488.10 1565 ---- ---- 459.60A 459.60A 461.50 -21.60 483.10 1570 ---- ---- 454.60A 454.60A 456.50 -21.60 478.10 1575 ---- ---- 444.40A 444.40A 451.50 -21.60 473.10 1580 ---- ---- 444.50A 444.50A 446.50 -21.60 468.10 1585 ---- ---- 439.50A 439.50A 441.50 -21.60 463.10 1590 ---- ---- 434.50A 434.50A 436.50 -21.60 458.10 1595 ---- ---- 429.50A 429.50A 431.50 -21.60 453.10 1600 ---- ---- 419.60A 419.60A 426.50 -21.60 448.10 1605 ---- ---- 419.60A 419.60A 421.60 -21.50 443.10 1610 ---- ---- 414.60A 414.60A 416.60 -21.50 438.10 1615 ---- ---- 409.70A 409.70A 411.70 -21.40 433.10 1620 ---- ---- 404.70A 404.70A 406.70 -21.50 428.20 1625 ---- ---- 395.10A 395.10A 401.80 -21.40 423.20 12 1630 ---- ---- 395.00A 395.00A 396.90 -21.40 418.30 1635 ---- ---- 390.10A 390.10A 392.00 -21.40 413.40 1640 ---- ---- 385.20A 385.20A 387.10 -21.40 408.50 1645 ---- ---- 380.40A 380.40A 382.30 -21.30 403.60 1650 ---- ---- 370.80A 370.80A 377.40 -21.30 398.70 10 1655 ---- ---- 370.70A 370.70A 372.60 -21.20 393.80 1660 ---- ---- 365.80A 365.80A 367.80 -21.20 389.00 1665 ---- ---- 361.00A 361.00A 362.90 -21.20 384.10 1670 ---- ---- 356.30A 356.30A 358.20 -21.10 379.30 1675 ---- ---- 347.00A 347.00A 353.40 -21.10 374.50 1680 ---- ---- 346.70A 346.70A 348.60 -21.10 369.70 1685 ---- ---- 342.00A 342.00A 343.90 -21.00 364.90 1690 ---- ---- 337.30A 337.30A 339.10 -21.00 360.10 1695 ---- ---- 332.50A 332.50A 334.40 -21.00 355.40 1700 ---- ---- 323.40A 323.40A 329.70 -20.90 1 350.60 7 1705 ---- ---- 323.10A 323.10A 325.00 -20.90 345.90 1710 ---- ---- 317.50A 317.50A 320.40 -20.80 341.20 1715 ---- ---- 312.80A 312.80A 315.70 -20.80 336.50 1720 ---- ---- 308.30A 308.30A 311.10 -20.80 331.90 1725 ---- ---- 300.30A 300.30A 306.50 -20.70 327.20 1730 ---- ---- 299.00A 299.00A 301.90 -20.70 322.60 1735 ---- ---- 294.50A 294.50A 297.30 -20.70 318.00 1740 ---- ---- 286.70A 286.70A 292.80 -20.60 313.40 1745 ---- ---- 282.20A 282.20A 288.30 -20.50 308.80 1750 ---- ---- 277.70A 277.70A 283.80 -20.40 304.20 1755 ---- ---- 273.30A 273.30A 279.30 -20.40 299.70 1760 ---- ---- 268.80A 268.80A 274.80 -20.40 295.20 1765 ---- ---- 264.40A 264.40A 270.40 -20.30 290.70 1770 ---- ---- 260.10A 260.10A 266.00 -20.20 286.20 1775 ---- ---- 255.70A 255.70A 261.60 -20.20 281.80 1780 ---- ---- 251.40A 251.40A 257.30 -20.10 277.40 1785 ---- ---- 247.10A 247.10A 252.90 -20.10 273.00 1790 ---- ---- 242.90A 242.90A 248.60 -20.00 268.60 1795 ---- ---- 238.60A 238.60A 244.40 -19.80 264.20 1800 ---- ---- 234.40A 234.40A 240.10 -19.80 259.90 1805 ---- ---- 230.30A 230.30A 235.90 -19.70 255.60 1810 ---- ---- 226.10A 226.10A 231.80 -19.50 251.30 1815 ---- ---- 222.00A 222.00A 227.60 -19.50 247.10 1820 ---- ---- 218.00A 218.00A 223.50 -19.40 242.90 1825 ---- ---- 214.00A 214.00A 219.40 -19.30 238.70 1830 ---- ---- 210.00A 210.00A 215.40 -19.20 234.60 1835 ---- ---- 206.00A 206.00A 211.40 -19.00 230.40 1840 ---- ---- 202.10A 202.10A 207.40 -18.90 226.30 1845 ---- ---- 198.30A 198.30A 203.50 -18.80 222.30 1850 ---- ---- 194.40A 194.40A 199.60 -18.70 218.30 1855 ---- ---- 190.70A 190.70A 195.80 -18.50 214.30 1860 ---- ---- 186.90A 186.90A 192.00 -18.30 210.30 1865 ---- ---- 183.20A 183.20A 188.20 -18.20 206.40 1870 ---- ---- 179.60A 179.60A 184.50 -18.00 202.50 1875 ---- ---- 176.00A 176.00A 180.90 -17.80 198.70 1880 ---- ---- 172.40A 172.40A 177.20 -17.70 194.90 1885 ---- ---- 168.90A 168.90A 173.70 -17.40 191.10 1890 ---- ---- 165.40A 165.40A 170.10 -17.30 187.40 1895 ---- ---- 162.00A 162.00A 166.70 -17.10 183.80 1900 ---- ---- 158.60A 158.60A 163.20 -16.90 180.10 328 1905 ---- ---- 155.30A 155.30A 159.80 -16.80 176.60 1910 ---- ---- 152.10A 152.10A 156.50 -16.60 173.10 1915 ---- ---- 148.90A 148.90A 153.20 -16.40 169.60 1920 ---- ---- 145.70A 145.70A 149.90 -16.30 166.20 1925 ---- ---- 142.60A 142.60A 146.70 -16.20 162.90 2 1930 ---- ---- 139.60A 139.60A 143.60 -16.00 159.60 1935 ---- ---- 136.60A 136.60A 140.50 -15.80 156.30 1940 ---- ---- 133.60A 133.60A 137.50 -15.60 153.10 1945 ---- ---- 130.70A 130.70A 134.50 -15.50 150.00 1950 ---- ---- 127.90A 127.90A 131.50 -15.40 170 146.90 120 1955 ---- ---- 125.10A 125.10A 128.70 -15.10 143.80 1960 ---- ---- 122.40A 122.40A 125.80 -15.00 140.80 1965 ---- ---- 119.70A 119.70A 123.10 -14.70 137.80 1970 ---- ---- 117.00A 117.00A 120.40 -14.50 134.90 1975 ---- ---- 114.50A 114.50A 117.70 -14.30 132.00 1 1980 ---- ---- 111.90A 111.90A 115.10 -14.00 129.10 1985 ---- ---- 109.50A 109.50A 112.50 -13.80 126.30 1990 ---- ---- 107.00A 107.00A 110.00 -13.60 123.60 1995 ---- ---- 104.70A 104.70A 107.60 -13.30 120.90 2000 105.70 105.70 102.30A 105.30A 105.20 -13.10 5 118.30 1 2005 ---- ---- 100.10A 100.10A 102.90 -12.80 115.70 2010 ---- ---- 97.80A 97.80A 100.60 -12.50 113.10 120 2015 ---- ---- 95.70A 95.70A 98.30 -12.30 110.60 2020 ---- ---- 93.50A 93.50A 96.10 -12.10 108.20 2025 ---- ---- 91.40A 91.40A 94.00 -11.80 105.80 22 2030 ---- ---- 89.40A 89.40A 91.90 -11.60 103.50 2035 ---- ---- 87.40A 87.40A 89.90 -11.30 101.20 2040 ---- ---- 85.50A 85.50A 87.90 -11.10 99.00 2045 ---- ---- 83.60A 83.60A 85.90 -10.90 96.80 2050 84.30 84.30 81.70A 84.60B 84.00 -10.70 6 94.70 14 45 2055 ---- ---- 79.90A 79.90A 82.20 -10.40 92.60 61 2060 ---- ---- 78.10A 78.10A 80.30 -10.30 90.60 2065 ---- ---- 76.40A 76.40A 78.60 -10.00 88.60 2070 ---- ---- 74.70A 74.70A 76.80 -9.90 86.70 30 2075 ---- ---- 73.00A 73.00A 75.20 -9.60 84.80 25 2080 ---- ---- 71.50A 71.50A 73.50 -9.40 82.90 2085 ---- ---- 69.90A 69.90A 71.90 -9.20 81.10 2090 ---- ---- 68.30A 68.30A 70.30 -9.00 79.30 2095 ---- ---- 66.80A 66.80A 68.80 -8.80 77.60 2100 ---- ---- 65.20A 65.20A 67.30 -8.60 26 75.90 736 2105 ---- ---- 63.90A 63.90A 65.80 -8.50 74.30 2110 ---- ---- 62.50A 62.50A 64.40 -8.30 72.70 2115 ---- ---- 61.00A 61.00A 63.00 -8.10 71.10 2120 ---- ---- 59.60A 59.60A 61.70 -7.90 69.60 2125 ---- ---- 58.40A 58.40A 60.30 -7.80 68.10 169 2130 ---- ---- 57.00A 57.00A 59.00 -7.60 66.60 2135 ---- ---- 55.80A 55.80A 57.80 -7.40 65.20 2140 ---- ---- 54.60A 54.60A 56.50 -7.30 63.80 2145 ---- ---- 53.40A 53.40A 55.30 -7.10 62.40 2150 ---- ---- 52.20A 52.20A 54.10 -7.00 8 61.10 3508 2155 ---- ---- 51.10A 51.10A 53.00 -6.80 59.80 2160 ---- ---- 50.10A 50.10A 51.90 -6.60 58.50 1 2165 ---- ---- 49.00A 49.00A 50.80 -6.50 57.30 5 2170 ---- ---- 47.90A 47.90A 49.70 -6.30 56.00 2175 ---- ---- 47.00A 47.00A 48.60 -6.30 54.90 250 2180 ---- ---- 45.90A 45.90A 47.60 -6.10 53.70 2185 ---- ---- 44.90A 44.90A 46.60 -6.00 52.60 2190 ---- ---- 44.00A 44.00A 45.60 -5.90 51.50 2195 ---- ---- 43.00A 43.00A 44.60 -5.80 50.40 2200 ---- ---- 42.10A 42.10A 43.70 -5.60 536 49.30 6524 2205 ---- ---- 41.30A 41.30A 42.80 -5.50 48.30 2210 ---- ---- 40.40A 40.40A 41.80 -5.50 47.30 2215 ---- ---- 39.50A 39.50A 41.00 -5.30 46.30 2220 ---- ---- 38.70A 38.70A 40.10 -5.20 45.30 2225 ---- ---- 37.90A 37.90A 39.30 -5.10 44.40 7 2230 ---- ---- 37.10A 37.10A 38.40 -5.10 43.50 2235 ---- ---- 36.30A 36.30A 37.60 -5.00 42.60 2240 ---- ---- 35.60A 35.60A 36.90 -4.80 41.70 2245 ---- ---- 34.80A 34.80A 36.10 -4.80 40.90 2250 ---- ---- 34.10A 34.10A 35.30 -4.70 40.00 5 2255 ---- ---- 33.40A 33.40A 34.60 -4.60 6 39.20 2260 ---- ---- 32.70A 32.70A 33.90 -4.50 38.40 1 2265 ---- ---- 32.00A 32.00A 33.20 -4.40 37.60 2270 ---- ---- 31.40A 31.40A 32.60 -4.30 36.90 1 2275 ---- ---- 30.70A 30.70A 31.90 -4.20 36.10 400 2280 ---- ---- 30.10A 30.10A 31.30 -4.10 35.40 2285 ---- ---- 29.50A 29.50A 30.60 -4.10 34.70 2290 ---- ---- 28.90A 28.90A 30.00 -4.00 34.00 2295 ---- ---- 28.30A 28.30A 29.40 -4.00 33.40 2300 ---- ---- 27.70A 27.70A 28.80 -3.90 32.70 24 2305 ---- ---- 27.20A 27.20A 28.30 -3.70 6 32.00 2310 ---- ---- 26.60A 26.60A 27.70 -3.70 31.40 2315 ---- ---- 26.10A 26.10A 27.20 -3.60 30.80 2320 ---- ---- 25.60A 25.60A 26.60 -3.60 30.20 2325 ---- ---- 25.10A 25.10A 26.10 -3.50 29.60 12 2330 ---- ---- 24.60A 24.60A 25.60 -3.40 29.00 6 2335 ---- ---- 24.10A 24.10A 25.10 -3.40 28.50 2340 ---- ---- 23.60A 23.60A 24.60 -3.30 27.90 2345 ---- ---- 23.10A 23.10A 24.10 -3.30 27.40 2350 ---- ---- 22.70A 22.70A 23.70 -3.20 26.90 147 2360 ---- ---- 21.80A 21.80A 22.80 -3.00 25.80 2370 ---- ---- 21.00A 21.00A 21.90 -3.00 24.90 2375 ---- ---- 20.60A 20.60A 21.50 -2.90 24.40 23 2380 ---- ---- 20.20A 20.20A 21.10 -2.80 23.90 2390 ---- ---- 19.40A 19.40A 20.30 -2.80 23.10 2400 ---- ---- 18.70A 18.70A 19.50 -2.70 22.20 10000 2410 ---- ---- 18.00A 18.00A 18.80 -2.60 21.40 2420 ---- ---- 17.40A 17.40A 18.10 -2.50 20.60 2425 ---- ---- 17.10A 17.10A 17.80 -2.40 20.20 2430 ---- ---- 16.70A 16.70A 17.50 -2.40 19.90 85 2440 ---- ---- 16.10A 16.10A 16.80 -2.40 19.20 2450 ---- ---- 15.60A 15.60A 16.20 -2.30 18.50 62 2475 ---- ---- 14.20A 14.20A 14.80 -2.10 16.90 26 2500 ---- ---- 13.10A 13.10A 13.50 -1.90 15.40 799 2525 ---- ---- 12.00A 12.00A 12.40 -1.80 14.20 130 2550 ---- ---- 11.00A 11.00A 11.40 -1.60 13.00 1 2575 ---- ---- 10.20A 10.20A 10.40 -1.50 11.90 49 2600 ---- ---- 9.40A 9.40A 9.60 -1.40 11.00 382 2625 ---- ---- 8.70A 8.70A 8.80 -1.30 10.10 71 2750 ---- ---- 5.90A 5.90A 6.00 -.90 6.90 900 2975 ---- ---- 3.20A 3.20A 3.20 -.50 3.70 25 3000 ---- ---- 3.00A 3.00A 3.00 -.50 3.50 549 3250 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 20 3500 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 7 4000 ---- ---- ---- ---- .60 .00 .60 OG APR24 Gold Option CALL 1250 ---- ---- 777.00A 777.00A 776.50 -21.60 798.10 1275 ---- ---- 752.00A 752.00A 751.50 -21.60 773.10 1300 ---- ---- 726.80A 726.80A 726.50 -21.60 748.10 1325 ---- ---- 701.80A 701.80A 701.50 -21.60 723.10 1350 ---- ---- 676.60A 676.60A 676.50 -21.60 698.10 1375 ---- ---- 651.60A 651.60A 651.50 -21.60 673.10 1400 ---- ---- 626.30A 626.30A 626.50 -21.60 648.10 1425 ---- ---- 601.40A 601.40A 601.50 -21.60 623.10 1440 ---- ---- 586.30A 586.30A 586.50 -21.60 608.10 1450 ---- ---- 576.10A 576.10A 576.50 -21.60 598.10 1460 ---- ---- 566.20A 566.20A 566.50 -21.60 588.10 1470 ---- ---- 556.20A 556.20A 556.50 -21.60 578.10 1475 ---- ---- 551.10A 551.10A 551.50 -21.60 573.10 1480 ---- ---- 546.10A 546.10A 546.50 -21.60 568.10 1490 ---- ---- 536.10A 536.10A 536.50 -21.60 558.10 1500 ---- ---- 525.90A 525.90A 526.50 -21.60 548.10 1510 ---- ---- 516.00A 516.00A 516.50 -21.60 538.10 1520 ---- ---- 505.90A 505.90A 506.50 -21.60 528.10 1525 ---- ---- 500.90A 500.90A 501.50 -21.60 523.10 1530 ---- ---- 495.90A 495.90A 496.50 -21.60 518.10 1540 ---- ---- 485.80A 485.80A 486.50 -21.60 508.10 1545 ---- ---- 480.80A 480.80A 481.50 -21.60 503.10 1550 ---- ---- 475.70A 475.70A 476.50 -21.60 498.10 1555 ---- ---- 470.80A 470.80A 471.50 -21.60 493.10 1560 ---- ---- 465.80A 465.80A 466.50 -21.60 488.10 1565 ---- ---- 460.80A 460.80A 461.50 -21.60 483.10 1570 ---- ---- 455.80A 455.80A 456.50 -21.60 478.10 1575 ---- ---- 444.60A 444.60A 451.50 -21.60 473.10 1580 ---- ---- 445.80A 445.80A 446.50 -21.60 468.10 1585 ---- ---- 440.80A 440.80A 441.50 -21.60 463.10 1590 ---- ---- 435.80A 435.80A 436.60 -21.50 458.10 1595 ---- ---- 430.80A 430.80A 431.60 -21.50 453.10 1600 ---- ---- 420.10A 420.10A 426.70 -21.50 448.20 1605 ---- ---- 421.10A 421.10A 421.80 -21.40 443.20 1610 ---- ---- 416.20A 416.20A 416.90 -21.40 438.30 1615 ---- ---- 411.30A 411.30A 412.00 -21.30 433.30 1620 ---- ---- 406.40A 406.40A 407.10 -21.30 428.40 1625 ---- ---- 395.70A 395.70A 402.20 -21.30 423.50 1630 ---- ---- 396.70A 396.70A 397.40 -21.20 418.60 1635 ---- ---- 391.90A 391.90A 392.50 -21.30 413.80 1640 ---- ---- 387.10A 387.10A 387.70 -21.20 408.90 3 1645 ---- ---- 382.30A 382.30A 382.90 -21.20 404.10 1650 ---- ---- 371.80A 371.80A 378.10 -21.10 399.20 13 1655 ---- ---- 372.70A 372.70A 373.30 -21.10 394.40 1660 ---- ---- 367.90A 367.90A 368.50 -21.10 389.60 1665 ---- ---- 363.20A 363.20A 363.80 -21.00 384.80 1670 ---- ---- 358.50A 358.50A 359.00 -21.10 380.10 1675 ---- ---- 348.10A 348.10A 354.30 -21.00 375.30 1680 ---- ---- 349.00A 349.00A 349.60 -21.00 370.60 1685 ---- ---- 344.30A 344.30A 344.90 -20.90 365.80 1690 ---- ---- 339.40A 339.40A 340.30 -20.80 361.10 1695 ---- ---- 334.80A 334.80A 335.60 -20.80 356.40 1700 ---- ---- 324.90A 324.90A 331.00 -20.80 351.80 1705 ---- ---- 325.60A 325.60A 326.40 -20.70 347.10 1710 ---- ---- 321.00A 321.00A 321.80 -20.70 342.50 1715 ---- ---- 316.50A 316.50A 317.20 -20.60 337.80 1720 ---- ---- 311.90A 311.90A 312.60 -20.60 333.20 1725 ---- ---- 302.10A 302.10A 308.10 -20.50 328.60 1730 ---- ---- 297.60A 297.60A 303.60 -20.50 324.10 1735 ---- ---- 293.20A 293.20A 299.10 -20.40 319.50 1740 ---- ---- 288.70A 288.70A 294.60 -20.40 315.00 1745 ---- ---- 284.30A 284.30A 290.20 -20.30 310.50 2 1750 ---- ---- 279.90A 279.90A 285.80 -20.20 306.00 1755 ---- ---- 275.60A 275.60A 281.40 -20.10 301.50 1760 ---- ---- 271.20A 271.20A 277.00 -20.10 297.10 1765 ---- ---- 266.90A 266.90A 272.70 -20.00 292.70 1770 ---- ---- 262.60A 262.60A 268.30 -20.00 288.30 1775 ---- ---- 258.40A 258.40A 264.00 -19.90 283.90 1780 ---- ---- 254.20A 254.20A 259.80 -19.80 279.60 1785 ---- ---- 250.00A 250.00A 255.50 -19.80 275.30 1790 ---- ---- 245.80A 245.80A 251.30 -19.70 271.00 1795 ---- ---- 241.70A 241.70A 247.20 -19.50 266.70 1800 ---- ---- 237.60A 237.60A 243.00 -19.50 262.50 1805 ---- ---- 233.50A 233.50A 238.90 -19.40 258.30 1810 ---- ---- 229.50A 229.50A 234.80 -19.30 254.10 1815 ---- ---- 225.50A 225.50A 230.80 -19.20 250.00 1820 ---- ---- 221.50A 221.50A 226.80 -19.10 245.90 1825 ---- ---- 217.60A 217.60A 222.80 -19.00 241.80 1830 ---- ---- 213.70A 213.70A 218.80 -18.90 237.70 1835 ---- ---- 209.90A 209.90A 214.90 -18.80 233.70 1840 ---- ---- 206.10A 206.10A 211.10 -18.60 229.70 1845 ---- ---- 202.30A 202.30A 207.30 -18.50 225.80 1850 ---- ---- 198.60A 198.60A 203.50 -18.40 221.90 1855 ---- ---- 194.90A 194.90A 199.70 -18.30 218.00 1860 ---- ---- 191.30A 191.30A 196.00 -18.10 214.10 1865 ---- ---- 187.70A 187.70A 192.40 -17.90 210.30 1870 ---- ---- 184.20A 184.20A 188.80 -17.80 206.60 1875 ---- ---- 180.70A 180.70A 185.20 -17.60 202.80 1880 ---- ---- 177.20A 177.20A 181.70 -17.40 199.10 1885 ---- ---- 173.80A 173.80A 178.20 -17.30 195.50 1890 ---- ---- 170.40A 170.40A 174.80 -17.10 191.90 1895 ---- ---- 167.10A 167.10A 171.40 -16.90 188.30 1900 ---- ---- 163.80A 163.80A 168.00 -16.80 2 184.80 1 1905 ---- ---- 160.60A 160.60A 164.80 -16.50 181.30 1910 ---- ---- 157.40A 157.40A 161.50 -16.40 177.90 1915 ---- ---- 154.30A 154.30A 158.30 -16.20 174.50 1920 ---- ---- 151.20A 151.20A 155.20 -16.00 171.20 1925 ---- ---- 148.20A 148.20A 152.10 -15.80 167.90 1930 ---- ---- 145.20A 145.20A 149.00 -15.70 164.70 1935 ---- ---- 142.30A 142.30A 146.00 -15.60 161.60 1940 ---- ---- 139.40A 139.40A 143.10 -15.30 158.40 1945 ---- ---- 136.60A 136.60A 140.20 -15.20 155.40 1950 ---- ---- 133.80A 133.80A 137.30 -15.00 152.30 1955 ---- ---- 131.10A 131.10A 134.50 -14.80 149.30 1960 ---- ---- 128.40A 128.40A 131.80 -14.60 146.40 1965 ---- ---- 125.80A 125.80A 129.10 -14.40 143.50 1970 ---- ---- 123.20A 123.20A 126.40 -14.20 140.60 1975 ---- ---- 120.70A 120.70A 123.80 -14.00 137.80 1980 ---- ---- 118.20A 118.20A 121.30 -13.80 135.10 1985 ---- ---- 115.80A 115.80A 118.80 -13.50 132.30 1990 ---- ---- 113.40A 113.40A 116.30 -13.40 129.70 1995 ---- ---- 111.00A 111.00A 113.90 -13.10 127.00 2000 ---- ---- 108.70A 108.70A 111.50 -12.90 124.40 34 2005 ---- ---- 106.50A 106.50A 109.20 -12.70 121.90 2010 ---- ---- 104.30A 104.30A 107.00 -12.40 119.40 2015 ---- ---- 102.10A 102.10A 104.80 -12.10 116.90 2020 ---- ---- 100.00A 100.00A 102.60 -11.90 114.50 2025 ---- ---- 98.00A 98.00A 100.50 -11.70 112.20 2030 ---- ---- 96.00A 96.00A 98.40 -11.50 109.90 210 2035 ---- ---- 94.00A 94.00A 96.30 -11.30 107.60 2040 ---- ---- 92.00A 92.00A 94.30 -11.10 105.40 2045 ---- ---- 90.20A 90.20A 92.40 -10.80 103.20 2050 ---- ---- 88.30A 88.30A 90.50 -10.60 101.10 440 2055 ---- ---- 86.50A 86.50A 88.60 -10.40 99.00 2060 ---- ---- 84.70A 84.70A 86.80 -10.20 97.00 2065 ---- ---- 83.00A 83.00A 85.00 -10.00 95.00 2070 ---- ---- 81.30A 81.30A 83.30 -9.80 93.10 1 2075 ---- ---- 79.60A 79.60A 81.60 -9.60 91.20 2080 ---- ---- 78.00A 78.00A 79.90 -9.40 89.30 2085 ---- ---- 76.40A 76.40A 78.30 -9.20 87.50 2090 ---- ---- 74.90A 74.90A 76.70 -9.10 85.80 2095 ---- ---- 73.40A 73.40A 75.20 -8.80 84.00 2100 ---- ---- 71.90A 71.90A 73.60 -8.70 82.30 817 2105 ---- ---- 70.40A 70.40A 72.20 -8.50 80.70 2110 ---- ---- 69.00A 69.00A 70.70 -8.40 79.10 2115 ---- ---- 67.60A 67.60A 69.30 -8.20 77.50 2120 ---- ---- 66.20A 66.20A 67.90 -8.10 76.00 2125 ---- ---- 64.90A 64.90A 66.60 -7.90 74.50 25 2130 ---- ---- 63.50A 63.50A 65.20 -7.80 73.00 2135 ---- ---- 62.30A 62.30A 63.90 -7.70 71.60 2140 ---- ---- 61.00A 61.00A 62.70 -7.40 70.10 2145 ---- ---- 59.80A 59.80A 61.40 -7.40 68.80 2150 ---- ---- 58.60A 58.60A 60.20 -7.20 67.40 95 2155 ---- ---- 57.40A 57.40A 59.10 -7.00 66.10 2160 ---- ---- 56.30A 56.30A 57.90 -6.90 64.80 2165 ---- ---- 55.20A 55.20A 56.80 -6.70 63.50 2170 ---- ---- 54.10A 54.10A 55.70 -6.60 62.30 2175 ---- ---- 53.00A 53.00A 54.60 -6.50 61.10 2180 ---- ---- 52.00A 52.00A 53.50 -6.40 59.90 2185 ---- ---- 51.00A 51.00A 52.50 -6.20 58.70 2190 ---- ---- 50.00A 50.00A 51.50 -6.10 57.60 2195 ---- ---- 49.00A 49.00A 50.50 -6.00 56.50 2200 ---- ---- 47.90A 47.90A 49.50 -5.90 55.40 591 2205 ---- ---- 47.10A 47.10A 48.60 -5.70 54.30 2210 ---- ---- 46.20A 46.20A 47.70 -5.60 53.30 2215 ---- ---- 45.30A 45.30A 46.80 -5.50 52.30 2220 ---- ---- 44.40A 44.40A 45.90 -5.40 51.30 2225 ---- ---- 43.50A 43.50A 45.00 -5.30 50.30 2230 ---- ---- 42.70A 42.70A 44.10 -5.20 49.30 2235 ---- ---- 41.90A 41.90A 43.30 -5.10 48.40 2240 ---- ---- 41.10A 41.10A 42.50 -5.00 47.50 2245 ---- ---- 40.30A 40.30A 41.70 -4.90 46.60 2250 ---- ---- 39.50A 39.50A 40.90 -4.80 45.70 339 2255 ---- ---- 38.80A 38.80A 40.10 -4.70 44.80 2260 ---- ---- 38.00A 38.00A 39.40 -4.60 44.00 2265 ---- ---- 37.30A 37.30A 38.60 -4.60 43.20 2270 ---- ---- 36.60A 36.60A 37.90 -4.50 42.40 2275 ---- ---- 35.90A 35.90A 37.20 -4.40 41.60 2280 ---- ---- 35.20A 35.20A 36.50 -4.30 40.80 2285 ---- ---- 34.50A 34.50A 35.80 -4.30 6 40.10 2290 ---- ---- 33.90A 33.90A 35.10 -4.20 39.30 2295 ---- ---- 33.30A 33.30A 34.50 -4.10 38.60 2300 ---- ---- 32.60A 32.60A 33.80 -4.10 37.90 337 2305 ---- ---- 32.00A 32.00A 33.20 -4.00 37.20 2310 ---- ---- 31.40A 31.40A 32.60 -3.90 36.50 2315 ---- ---- 30.90A 30.90A 32.00 -3.90 35.90 2320 ---- ---- 30.30A 30.30A 31.40 -3.80 35.20 2325 ---- ---- 29.70A 29.70A 30.80 -3.80 34.60 2330 ---- ---- 29.20A 29.20A 30.30 -3.70 34.00 2335 ---- ---- 28.70A 28.70A 29.70 -3.60 33.30 2340 ---- ---- 28.10A 28.10A 29.20 -3.50 6 32.70 2345 ---- ---- 27.60A 27.60A 28.70 -3.50 32.20 2350 ---- ---- 27.10A 27.10A 28.20 -3.40 31.60 7500 2360 ---- ---- 26.20A 26.20A 27.20 -3.30 30.50 2370 ---- ---- 25.20A 25.20A 26.20 -3.20 29.40 2375 ---- ---- 24.80A 24.80A 25.70 -3.20 28.90 2380 ---- ---- 24.30A 24.30A 25.30 -3.10 28.40 2390 ---- ---- 23.50A 23.50A 24.40 -3.00 27.40 2400 ---- ---- 22.70A 22.70A 23.60 -2.90 26.50 676 2410 ---- ---- 21.90A 21.90A 22.80 -2.80 25.60 2420 ---- ---- 21.20A 21.20A 22.00 -2.70 24.70 2425 ---- ---- 20.80A 20.80A 21.60 -2.70 24.30 2430 ---- ---- 20.40A 20.40A 21.30 -2.60 23.90 100 2440 ---- ---- 19.80A 19.80A 20.50 -2.60 23.10 2450 ---- ---- 19.10A 19.10A 19.80 -2.50 22.30 6260 2475 ---- ---- 17.60A 17.60A 18.20 -2.30 20.50 2500 ---- ---- 16.20A 16.20A 16.80 -2.10 18.90 2162 2525 ---- ---- 15.00A 15.00A 15.50 -1.90 17.40 2550 ---- ---- 13.80A 13.80A 14.30 -1.80 16.10 2575 ---- ---- 12.80A 12.80A 13.20 -1.70 14.90 25 2600 ---- ---- 11.90A 11.90A 12.20 -1.50 13.70 40 2625 ---- ---- 11.00A 11.00A 11.30 -1.40 12.70 10 2700 ---- ---- 8.90A 8.90A 9.10 -1.10 10.20 3000 4.20 4.20 4.10A 4.20 4.10 -.60 40 4.70 72 3400 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 4 212 4000 ---- ---- .90A .90A .70 -.30 1.00 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 795.20 -20.90 816.10 1275 ---- ---- ---- ---- 770.20 -20.90 791.10 1300 ---- ---- ---- ---- 745.20 -20.90 766.10 1325 ---- ---- ---- ---- 720.20 -20.90 741.10 1350 ---- ---- ---- ---- 695.20 -20.90 716.10 1375 ---- ---- ---- ---- 670.20 -20.90 691.10 1400 ---- ---- ---- ---- 645.20 -20.90 666.10 1425 ---- ---- ---- ---- 620.20 -20.90 641.10 1450 ---- ---- ---- ---- 595.20 -20.90 616.10 1460 ---- ---- ---- ---- 585.20 -20.90 606.10 1470 ---- ---- ---- ---- 575.20 -20.90 596.10 1475 ---- ---- ---- ---- 570.20 -20.90 591.10 1480 ---- ---- ---- ---- 565.20 -20.90 586.10 1490 ---- ---- ---- ---- 555.20 -20.90 576.10 1500 ---- ---- ---- ---- 545.20 -20.90 566.10 1510 ---- ---- ---- ---- 535.20 -20.90 556.10 1520 ---- ---- ---- ---- 525.20 -20.90 546.10 1525 ---- ---- ---- ---- 520.20 -20.90 541.10 1530 ---- ---- ---- ---- 515.20 -20.90 536.10 1540 ---- ---- ---- ---- 505.20 -20.90 526.10 1545 ---- ---- ---- ---- 500.20 -20.90 521.10 1550 ---- ---- 488.10A 488.10A 495.20 -20.90 516.10 1555 ---- ---- ---- ---- 490.20 -20.90 511.10 1560 ---- ---- ---- ---- 485.20 -20.90 506.10 1565 ---- ---- ---- ---- 480.20 -20.90 501.10 1570 ---- ---- ---- ---- 475.20 -20.90 496.10 1575 ---- ---- 463.20A 463.20A 470.20 -20.90 491.10 1580 ---- ---- ---- ---- 465.20 -20.90 486.10 1585 ---- ---- ---- ---- 460.30 -20.80 481.10 1590 ---- ---- ---- ---- 455.30 -20.80 476.10 1595 ---- ---- ---- ---- 450.40 -20.80 471.20 1600 ---- ---- 438.80A 438.80A 445.50 -20.70 466.20 1605 ---- ---- ---- ---- 440.60 -20.70 461.30 1610 ---- ---- ---- ---- 435.70 -20.60 456.30 1615 ---- ---- ---- ---- 430.80 -20.60 451.40 1620 ---- ---- ---- ---- 426.00 -20.50 446.50 1625 ---- ---- 414.50A 414.50A 421.10 -20.50 441.60 1630 ---- ---- ---- ---- 416.30 -20.50 436.80 1635 ---- ---- ---- ---- 411.40 -20.50 431.90 1640 ---- ---- ---- ---- 406.60 -20.50 427.10 1645 ---- ---- ---- ---- 401.80 -20.50 422.30 1650 ---- ---- 390.60A 390.60A 397.10 -20.30 417.40 1655 ---- ---- ---- ---- 392.30 -20.30 412.60 1660 ---- ---- ---- ---- 387.60 -20.20 407.80 1665 ---- ---- ---- ---- 382.80 -20.30 403.10 1670 ---- ---- ---- ---- 378.10 -20.20 398.30 1675 ---- ---- 367.10A 367.10A 373.40 -20.20 393.60 1680 ---- ---- ---- ---- 368.70 -20.20 388.90 1685 ---- ---- ---- ---- 364.00 -20.10 384.10 1690 ---- ---- ---- ---- 359.40 -20.00 379.40 1695 ---- ---- ---- ---- 354.70 -20.10 374.80 1700 ---- ---- 344.00A 344.00A 350.10 -20.00 370.10 6 1705 ---- ---- ---- ---- 345.50 -20.00 365.50 1710 ---- ---- ---- ---- 340.90 -19.90 360.80 1715 ---- ---- ---- ---- 336.40 -19.80 356.20 1720 ---- ---- ---- ---- 331.80 -19.80 351.60 1725 ---- ---- 321.30A 321.30A 327.30 -19.80 347.10 1730 ---- ---- 316.80A 316.80A 322.80 -19.70 342.50 1735 ---- ---- 312.40A 312.40A 318.30 -19.70 338.00 1740 ---- ---- 308.00A 308.00A 313.90 -19.60 333.50 1745 ---- ---- 303.60A 303.60A 309.40 -19.60 329.00 1750 ---- ---- 299.20A 299.20A 305.00 -19.50 324.50 1755 ---- ---- 294.80A 294.80A 300.60 -19.50 320.10 1760 ---- ---- 290.50A 290.50A 296.30 -19.40 315.70 1765 ---- ---- 286.20A 286.20A 291.90 -19.40 311.30 1770 ---- ---- 281.90A 281.90A 287.60 -19.30 306.90 1775 ---- ---- 277.70A 277.70A 283.40 -19.20 302.60 1780 ---- ---- 273.50A 273.50A 279.10 -19.20 298.30 1785 ---- ---- 269.30A 269.30A 274.90 -19.10 294.00 1790 ---- ---- 265.10A 265.10A 270.70 -19.00 289.70 1795 ---- ---- 261.00A 261.00A 266.50 -19.00 285.50 1800 ---- ---- 256.90A 256.90A 262.40 -18.90 281.30 1805 ---- ---- 252.90A 252.90A 258.30 -18.80 277.10 1810 ---- ---- 248.80A 248.80A 254.30 -18.60 272.90 1815 ---- ---- 244.80A 244.80A 250.20 -18.60 268.80 1820 ---- ---- 240.90A 240.90A 246.20 -18.50 264.70 1825 ---- ---- 236.90A 236.90A 242.30 -18.30 260.60 1 1830 ---- ---- 233.00A 233.00A 238.30 -18.30 256.60 1835 ---- ---- 229.20A 229.20A 234.40 -18.20 252.60 1840 ---- ---- 225.40A 225.40A 230.60 -18.00 248.60 1845 ---- ---- 221.60A 221.60A 226.70 -17.90 244.60 1850 ---- ---- 217.80A 217.80A 222.90 -17.80 240.70 1855 ---- ---- 214.10A 214.10A 219.20 -17.60 236.80 1860 ---- ---- 210.50A 210.50A 215.40 -17.60 233.00 1865 ---- ---- 206.80A 206.80A 211.70 -17.40 229.10 1870 ---- ---- 203.30A 203.30A 208.00 -17.30 225.30 1875 ---- ---- 199.70A 199.70A 204.40 -17.20 221.60 1880 ---- ---- 196.20A 196.20A 200.80 -17.00 217.80 1885 ---- ---- 192.70A 192.70A 197.20 -16.90 214.10 1890 ---- ---- 189.30A 189.30A 193.70 -16.80 210.50 1895 ---- ---- 186.00A 186.00A 190.20 -16.70 206.90 1900 ---- ---- 182.60A 182.60A 186.80 -16.50 203.30 1905 ---- ---- 179.30A 179.30A 183.40 -16.30 199.70 1910 ---- ---- 176.10A 176.10A 180.10 -16.10 196.20 1915 ---- ---- 172.90A 172.90A 176.80 -16.00 192.80 1920 ---- ---- 169.70A 169.70A 173.50 -15.90 189.40 1925 ---- ---- 166.60A 166.60A 170.30 -15.70 186.00 1930 ---- ---- 163.60A 163.60A 167.20 -15.50 182.70 1935 ---- ---- 160.50A 160.50A 164.10 -15.40 179.50 1940 ---- ---- 157.60A 157.60A 161.00 -15.30 176.30 1945 ---- ---- 154.60A 154.60A 158.00 -15.10 173.10 1950 ---- ---- 151.80A 151.80A 155.10 -14.90 170.00 1955 ---- ---- 148.90A 148.90A 152.20 -14.80 167.00 1960 ---- ---- 146.10A 146.10A 149.30 -14.70 164.00 1965 ---- ---- 143.40A 143.40A 146.50 -14.60 161.10 1970 ---- ---- 140.70A 140.70A 143.70 -14.50 158.20 1975 ---- ---- 138.00A 138.00A 141.00 -14.30 155.30 1980 ---- ---- 135.40A 135.40A 138.30 -14.20 152.50 1985 ---- ---- 132.80A 132.80A 135.70 -13.90 149.60 1990 ---- ---- 130.30A 130.30A 133.10 -13.70 146.80 1995 ---- ---- 127.80A 127.80A 130.60 -13.40 144.00 2000 ---- ---- 125.20A 125.20A 128.10 -13.20 141.30 2005 ---- ---- 123.00A 123.00A 125.70 -12.90 138.60 2010 ---- ---- 120.70A 120.70A 123.30 -12.70 136.00 2015 ---- ---- 118.40A 118.40A 120.90 -12.50 133.40 2020 ---- ---- 116.10A 116.10A 118.60 -12.20 130.80 2025 ---- ---- 113.90A 113.90A 116.40 -11.90 128.30 2030 ---- ---- 111.80A 111.80A 114.10 -11.80 125.90 2035 ---- ---- 109.60A 109.60A 112.00 -11.50 123.50 2040 ---- ---- 107.60A 107.60A 109.80 -11.40 121.20 2045 ---- ---- 105.50A 105.50A 107.70 -11.20 118.90 2050 ---- ---- 103.40A 103.40A 105.70 -11.00 116.70 70 2055 ---- ---- 101.60A 101.60A 103.70 -10.90 114.60 2060 ---- ---- 99.60A 99.60A 101.70 -10.80 112.50 2065 ---- ---- 97.80A 97.80A 99.80 -10.70 110.50 2070 ---- ---- 95.90A 95.90A 97.90 -10.50 108.40 2075 ---- ---- 94.10A 94.10A 96.10 -10.30 106.40 2080 ---- ---- 92.40A 92.40A 94.30 -10.20 104.50 50 2085 ---- ---- 90.60A 90.60A 92.50 -10.00 102.50 2090 ---- ---- 88.90A 88.90A 90.80 -9.80 100.60 2095 ---- ---- 87.30A 87.30A 89.10 -9.60 98.70 2100 ---- ---- 85.50A 85.50A 87.40 -9.40 96.80 2105 ---- ---- 84.10A 84.10A 85.80 -9.20 95.00 2110 ---- ---- 82.50A 82.50A 84.20 -9.10 93.30 2115 ---- ---- 81.00A 81.00A 82.70 -8.80 91.50 2120 ---- ---- 79.50A 79.50A 81.10 -8.70 89.80 2125 ---- ---- 78.00A 78.00A 79.70 -8.40 88.10 2130 ---- ---- 76.60A 76.60A 78.20 -8.20 86.40 2135 ---- ---- 75.20A 75.20A 76.80 -8.00 84.80 2140 ---- ---- 73.80A 73.80A 75.40 -7.70 83.10 2145 ---- ---- 72.50A 72.50A 74.00 -7.60 81.60 2150 ---- ---- 70.60A 70.60A 72.70 -7.40 80.10 2155 ---- ---- 69.90A 69.90A 71.40 -7.30 78.70 2160 ---- ---- 68.60A 68.60A 70.10 -7.30 77.40 2165 ---- ---- 67.30A 67.30A 68.80 -7.30 76.10 2170 ---- ---- 66.10A 66.10A 67.60 -7.20 74.80 2175 ---- ---- 64.90A 64.90A 66.40 -7.10 73.50 2180 ---- ---- 63.70A 63.70A 65.20 -7.00 72.20 2185 ---- ---- 62.50A 62.50A 64.10 -6.70 70.80 2190 ---- ---- 61.40A 61.40A 63.00 -6.40 69.40 2195 ---- ---- 60.30A 60.30A 61.90 -6.20 68.10 2200 ---- ---- 58.50A 58.50A 60.80 -6.00 66.80 2205 ---- ---- 58.10A 58.10A 59.70 -5.90 65.60 2210 ---- ---- 57.00A 57.00A 58.70 -5.70 64.40 2215 ---- ---- 56.00A 56.00A 57.70 -5.50 63.20 2220 ---- ---- 55.00A 55.00A 56.70 -5.40 62.10 2225 ---- ---- 54.00A 54.00A 55.70 -5.40 61.10 2230 ---- ---- 53.10A 53.10A 54.70 -5.30 60.00 2235 ---- ---- 52.10A 52.10A 53.80 -5.20 59.00 2240 ---- ---- 51.20A 51.20A 52.80 -5.30 58.10 2245 ---- ---- 50.30A 50.30A 51.90 -5.20 57.10 2250 ---- ---- 48.90A 48.90A 51.00 -5.20 56.20 2255 ---- ---- 48.50A 48.50A 50.20 -5.10 55.30 2260 ---- ---- 47.70A 47.70A 49.30 -5.00 54.30 2265 ---- ---- 46.80A 46.80A 48.50 -4.90 53.40 2270 ---- ---- 46.00A 46.00A 47.60 -4.90 52.50 2275 ---- ---- 45.20A 45.20A 46.80 -4.70 51.50 2280 ---- ---- 44.40A 44.40A 46.00 -4.60 50.60 2285 ---- ---- 43.60A 43.60A 45.20 -4.50 49.70 2290 ---- ---- 42.90A 42.90A 44.40 -4.40 48.80 2295 ---- ---- 42.10A 42.10A 43.70 -4.20 47.90 2300 ---- ---- 41.00A 41.00A 42.90 -4.20 47.10 6 2305 ---- ---- 40.70A 40.70A 42.20 -4.10 46.30 2310 ---- ---- 40.00A 40.00A 41.50 -4.00 45.50 2315 ---- ---- 39.30A 39.30A 40.80 -3.90 44.70 2320 ---- ---- 38.60A 38.60A 40.10 -3.90 44.00 2325 ---- ---- 38.00A 38.00A 39.40 -3.90 43.30 2330 ---- ---- 37.30A 37.30A 38.80 -3.80 42.60 2335 ---- ---- 36.70A 36.70A 38.10 -3.80 41.90 2340 ---- ---- 36.10A 36.10A 37.50 -3.70 41.20 2345 ---- ---- 35.50A 35.50A 36.90 -3.70 40.60 2350 ---- ---- 34.70A 34.70A 36.30 -3.60 39.90 2355 ---- ---- 34.30A 34.30A 35.70 -3.60 39.30 2360 ---- ---- 33.70A 33.70A 35.10 -3.60 38.70 2370 ---- ---- 32.60A 32.60A 33.90 -3.60 37.50 2375 ---- ---- 32.10A 32.10A 33.40 -3.50 36.90 2380 ---- ---- 31.60A 31.60A 32.90 -3.40 36.30 2390 ---- ---- 30.50A 30.50A 31.80 -3.40 35.20 2400 ---- ---- 29.50A 29.50A 30.80 -3.30 34.10 1 2410 ---- ---- 28.60A 28.60A 29.80 -3.20 33.00 2420 ---- ---- 27.70A 27.70A 28.90 -3.00 31.90 2425 ---- ---- 27.30A 27.30A 28.40 -3.00 31.40 2430 ---- ---- 26.80A 26.80A 28.00 -2.90 30.90 2440 ---- ---- 26.00A 26.00A 27.10 -2.80 29.90 2450 ---- ---- 25.20A 25.20A 26.30 -2.70 29.00 1 2460 ---- ---- 24.40A 24.40A 25.50 -2.60 28.10 2475 ---- ---- 23.30A 23.30A 24.40 -2.40 26.80 2500 22.40 22.60 21.60A 22.70B 22.60 -2.20 7 24.80 1 3 2525 ---- ---- 20.00A 20.00A 21.00 -2.00 23.00 2550 ---- ---- 18.60A 18.60A 19.60 -1.80 21.40 2575 ---- ---- 17.30A 17.30A 18.30 -1.70 20.00 2600 ---- ---- 16.20A 16.20A 17.10 -1.50 18.60 2625 ---- ---- 15.10A 15.10A 16.00 -1.40 17.40 2650 ---- ---- 14.10A 14.10A 15.00 -1.30 16.30 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1145.20 -20.90 1166.10 925 ---- ---- ---- ---- 1120.20 -20.90 1141.10 950 ---- ---- ---- ---- 1095.20 -20.90 1116.10 975 ---- ---- ---- ---- 1070.20 -20.90 1091.10 1000 ---- ---- ---- ---- 1045.20 -20.90 1066.10 1025 ---- ---- ---- ---- 1020.20 -20.90 1041.10 1050 ---- ---- ---- ---- 995.20 -20.90 1016.10 1075 ---- ---- ---- ---- 970.20 -20.90 991.10 1090 ---- ---- ---- ---- 955.20 -20.90 976.10 1100 ---- ---- ---- ---- 945.20 -20.90 966.10 1110 ---- ---- ---- ---- 935.20 -20.90 956.10 1120 ---- ---- ---- ---- 925.20 -20.90 946.10 1125 ---- ---- ---- ---- 920.20 -20.90 941.10 1130 ---- ---- ---- ---- 915.20 -20.90 936.10 1140 ---- ---- ---- ---- 905.20 -20.90 926.10 1150 ---- ---- ---- ---- 895.20 -20.90 916.10 1160 ---- ---- ---- ---- 885.20 -20.90 906.10 1170 ---- ---- ---- ---- 875.20 -20.90 896.10 1175 ---- ---- ---- ---- 870.20 -20.90 891.10 1180 ---- ---- ---- ---- 865.20 -20.90 886.10 1190 ---- ---- ---- ---- 855.20 -20.90 876.10 1195 ---- ---- ---- ---- 850.20 -20.90 871.10 1200 ---- ---- ---- ---- 845.20 -20.90 866.10 1205 ---- ---- ---- ---- 840.20 -20.90 861.10 1210 ---- ---- ---- ---- 835.20 -20.90 856.10 1215 ---- ---- ---- ---- 830.20 -20.90 851.10 1220 ---- ---- ---- ---- 825.20 -20.90 846.10 1225 ---- ---- ---- ---- 820.20 -20.90 841.10 1230 ---- ---- ---- ---- 815.20 -20.90 836.10 1235 ---- ---- ---- ---- 810.20 -20.90 831.10 1240 ---- ---- ---- ---- 805.20 -20.90 826.10 1245 ---- ---- ---- ---- 800.20 -20.90 821.10 1250 ---- ---- ---- ---- 795.20 -20.90 816.10 1255 ---- ---- ---- ---- 790.20 -20.90 811.10 1260 ---- ---- ---- ---- 785.20 -20.90 806.10 1265 ---- ---- ---- ---- 780.20 -20.90 801.10 1270 ---- ---- ---- ---- 775.20 -20.90 796.10 1275 ---- ---- ---- ---- 770.20 -20.90 791.10 1280 ---- ---- ---- ---- 765.20 -20.90 786.10 1285 ---- ---- ---- ---- 760.20 -20.90 781.10 1290 ---- ---- ---- ---- 755.20 -20.90 776.10 1295 ---- ---- ---- ---- 750.20 -20.90 771.10 1300 ---- ---- ---- ---- 745.20 -20.90 766.10 1305 ---- ---- ---- ---- 740.20 -20.90 761.10 1310 ---- ---- ---- ---- 735.20 -20.90 756.10 1315 ---- ---- ---- ---- 730.20 -20.90 751.10 1320 ---- ---- ---- ---- 725.20 -20.90 746.10 1325 ---- ---- ---- ---- 720.20 -20.90 741.10 1330 ---- ---- ---- ---- 715.20 -20.90 736.10 1335 ---- ---- ---- ---- 710.20 -20.90 731.10 1340 ---- ---- ---- ---- 705.20 -20.90 726.10 1345 ---- ---- ---- ---- 700.20 -20.90 721.10 1350 ---- ---- ---- ---- 695.20 -20.90 716.10 1355 ---- ---- ---- ---- 690.20 -20.90 711.10 1360 ---- ---- ---- ---- 685.20 -20.90 706.10 1365 ---- ---- ---- ---- 680.20 -20.90 701.10 1370 ---- ---- ---- ---- 675.20 -20.90 696.10 1375 ---- ---- ---- ---- 670.20 -20.90 691.10 1380 ---- ---- ---- ---- 665.20 -20.90 686.10 1385 ---- ---- ---- ---- 660.20 -20.90 681.10 1390 ---- ---- ---- ---- 655.20 -20.90 676.10 1395 ---- ---- ---- ---- 650.20 -20.90 671.10 1400 ---- ---- ---- ---- 645.20 -20.90 666.10 1405 ---- ---- ---- ---- 640.20 -20.90 661.10 1410 ---- ---- ---- ---- 635.20 -20.90 656.10 1415 ---- ---- ---- ---- 630.20 -20.90 651.10 1420 ---- ---- ---- ---- 625.20 -20.90 646.10 1425 ---- ---- ---- ---- 620.20 -20.90 641.10 1430 ---- ---- ---- ---- 615.20 -20.90 636.10 1435 ---- ---- ---- ---- 610.20 -20.90 631.10 1440 ---- ---- ---- ---- 605.20 -20.90 626.10 1445 ---- ---- ---- ---- 600.20 -20.90 621.10 1450 ---- ---- ---- ---- 595.20 -20.90 616.10 1455 ---- ---- ---- ---- 590.20 -20.90 611.10 1460 ---- ---- ---- ---- 585.20 -20.90 606.10 1465 ---- ---- ---- ---- 580.20 -20.90 601.10 1470 ---- ---- ---- ---- 575.20 -20.90 596.10 1475 ---- ---- ---- ---- 570.20 -20.90 591.10 1480 ---- ---- ---- ---- 565.20 -20.90 586.10 1485 ---- ---- ---- ---- 560.20 -20.90 581.10 1490 ---- ---- ---- ---- 555.20 -20.90 576.10 1495 ---- ---- ---- ---- 550.20 -20.90 571.10 1500 ---- ---- ---- ---- 545.20 -20.90 566.10 1505 ---- ---- ---- ---- 540.20 -20.90 561.10 1510 ---- ---- ---- ---- 535.20 -20.90 556.10 1515 ---- ---- ---- ---- 530.20 -20.90 551.10 1520 ---- ---- ---- ---- 525.20 -20.90 546.10 1525 ---- ---- ---- ---- 520.20 -20.90 541.10 1530 ---- ---- ---- ---- 515.20 -20.90 536.10 1535 ---- ---- ---- ---- 510.20 -20.90 531.10 1540 ---- ---- ---- ---- 505.20 -20.90 526.10 1545 ---- ---- ---- ---- 500.20 -20.90 521.10 1550 ---- ---- 488.40A 488.40A 495.20 -20.90 516.10 1555 ---- ---- ---- ---- 490.20 -20.90 511.10 1560 ---- ---- ---- ---- 485.20 -20.90 506.10 1565 ---- ---- ---- ---- 480.30 -20.80 501.10 1570 ---- ---- ---- ---- 475.30 -20.80 496.10 1575 ---- ---- 463.80A 463.80A 470.40 -20.70 491.10 1580 ---- ---- ---- ---- 465.40 -20.80 486.20 1585 ---- ---- ---- ---- 460.50 -20.70 481.20 1590 ---- ---- ---- ---- 455.60 -20.70 476.30 1595 ---- ---- ---- ---- 450.70 -20.70 471.40 1600 ---- ---- 439.50A 439.50A 445.90 -20.60 466.50 1605 ---- ---- ---- ---- 441.00 -20.60 461.60 1610 ---- ---- ---- ---- 436.20 -20.50 456.70 1615 ---- ---- ---- ---- 431.30 -20.60 451.90 1620 ---- ---- ---- ---- 426.50 -20.50 447.00 1625 ---- ---- 415.50A 415.50A 421.70 -20.50 442.20 1630 ---- ---- ---- ---- 417.00 -20.40 437.40 1635 ---- ---- ---- ---- 412.20 -20.40 432.60 1640 ---- ---- ---- ---- 407.50 -20.30 427.80 1645 ---- ---- ---- ---- 402.70 -20.30 423.00 1650 ---- ---- 391.90A 391.90A 398.00 -20.30 418.30 1655 ---- ---- ---- ---- 393.30 -20.20 413.50 1660 ---- ---- ---- ---- 388.60 -20.20 408.80 1665 ---- ---- ---- ---- 384.00 -20.10 404.10 1670 ---- ---- ---- ---- 379.30 -20.10 399.40 1675 ---- ---- 368.70A 368.70A 374.70 -20.00 394.70 1680 ---- ---- ---- ---- 370.00 -20.10 390.10 1685 ---- ---- ---- ---- 365.40 -20.00 385.40 1690 ---- ---- ---- ---- 360.90 -19.90 380.80 1695 ---- ---- ---- ---- 356.30 -19.90 376.20 1700 ---- ---- 345.90A 345.90A 351.70 -19.90 371.60 1705 ---- ---- 341.40A 341.40A 347.20 -19.80 367.00 1710 ---- ---- 336.90A 336.90A 342.70 -19.80 362.50 1715 ---- ---- 332.50A 332.50A 338.20 -19.70 357.90 1720 ---- ---- 328.00A 328.00A 333.80 -19.60 353.40 1725 ---- ---- 323.60A 323.60A 329.30 -19.60 348.90 1730 ---- ---- 319.20A 319.20A 324.90 -19.60 344.50 1735 ---- ---- 314.90A 314.90A 320.50 -19.50 340.00 1740 ---- ---- 310.50A 310.50A 316.10 -19.50 335.60 1745 ---- ---- 306.20A 306.20A 311.80 -19.40 331.20 1750 ---- ---- 301.90A 301.90A 307.40 -19.40 326.80 1755 ---- ---- 297.70A 297.70A 303.10 -19.30 322.40 1760 ---- ---- 293.40A 293.40A 298.90 -19.20 318.10 1765 ---- ---- 289.20A 289.20A 294.60 -19.10 313.70 1770 ---- ---- 285.10A 285.10A 290.40 -19.00 309.40 1775 ---- ---- 280.90A 280.90A 286.20 -19.00 305.20 1780 ---- ---- 276.80A 276.80A 282.10 -18.80 300.90 1785 ---- ---- 272.70A 272.70A 277.90 -18.80 296.70 1790 ---- ---- 268.60A 268.60A 273.80 -18.70 292.50 1795 ---- ---- 264.60A 264.60A 269.80 -18.50 288.30 1800 ---- ---- 260.60A 260.60A 265.70 -18.50 284.20 1805 ---- ---- 256.70A 256.70A 261.70 -18.40 280.10 1810 ---- ---- 252.70A 252.70A 257.80 -18.20 276.00 1815 ---- ---- 248.80A 248.80A 253.80 -18.10 271.90 1820 ---- ---- 245.00A 245.00A 249.90 -18.00 267.90 1825 ---- ---- 241.10A 241.10A 246.10 -17.80 263.90 1830 ---- ---- 237.30A 237.30A 242.20 -17.70 259.90 1835 ---- ---- 233.60A 233.60A 238.40 -17.60 256.00 1840 ---- ---- 229.90A 229.90A 234.70 -17.40 252.10 1845 ---- ---- 226.20A 226.20A 230.90 -17.30 248.20 1850 ---- ---- 222.60A 222.60A 227.20 -17.20 244.40 400 1855 ---- ---- 218.90A 218.90A 223.60 -17.00 240.60 1860 ---- ---- 215.40A 215.40A 219.90 -17.00 236.90 1865 ---- ---- 211.80A 211.80A 216.30 -16.90 233.20 1870 ---- ---- 208.40A 208.40A 212.80 -16.70 229.50 1875 ---- ---- 204.90A 204.90A 209.20 -16.60 225.80 1880 ---- ---- 201.50A 201.50A 205.80 -16.50 222.30 75 1885 ---- ---- 198.10A 198.10A 202.30 -16.40 218.70 1890 ---- ---- 194.80A 194.80A 198.90 -16.30 215.20 1895 ---- ---- 191.50A 191.50A 195.50 -16.20 211.70 1900 ---- ---- 188.30A 188.30A 192.10 -16.20 208.30 1905 ---- ---- 185.10A 185.10A 188.80 -16.00 204.80 1910 ---- ---- 181.90A 181.90A 185.60 -15.90 201.50 1915 ---- ---- 178.80A 178.80A 182.40 -15.70 198.10 1920 ---- ---- 175.70A 175.70A 179.20 -15.60 194.80 1925 ---- ---- 172.70A 172.70A 176.10 -15.50 191.60 1930 ---- ---- 169.70A 169.70A 173.00 -15.30 188.30 1935 ---- ---- 166.80A 166.80A 170.00 -15.10 185.10 1940 ---- ---- 163.90A 163.90A 167.00 -14.90 181.90 1945 ---- ---- 161.00A 161.00A 164.10 -14.70 178.80 1950 ---- ---- 158.20A 158.20A 161.20 -14.50 175.70 2 1955 ---- ---- 155.40A 155.40A 158.40 -14.20 172.60 1960 ---- ---- 152.70A 152.70A 155.60 -14.00 169.60 1965 ---- ---- 150.00A 150.00A 152.80 -13.80 166.60 1970 ---- ---- 147.40A 147.40A 150.10 -13.60 163.70 100 1975 147.20 147.20 144.80A 147.90B 147.40 -13.40 1 160.80 4 1980 ---- ---- 142.20A 142.20A 144.80 -13.20 158.00 1985 ---- ---- 139.70A 139.70A 142.30 -13.00 155.30 1990 ---- ---- 137.20A 137.20A 139.70 -12.80 152.50 1995 ---- ---- 134.80A 134.80A 137.30 -12.60 149.90 2000 ---- ---- 132.20A 132.20A 134.80 -12.50 147.30 130 2005 ---- ---- 130.10A 130.10A 132.40 -12.30 144.70 2010 ---- ---- 127.60A 127.60A 130.10 -12.10 142.20 220 2015 ---- ---- 125.50A 125.50A 127.80 -11.90 139.70 2020 ---- ---- 123.10A 123.10A 125.50 -11.80 137.30 2025 ---- ---- 120.90A 120.90A 123.30 -11.60 134.90 2030 ---- ---- 119.00A 119.00A 121.10 -11.40 132.50 2035 ---- ---- 116.90A 116.90A 118.90 -11.30 130.20 2040 ---- ---- 114.70A 114.70A 116.80 -11.20 128.00 50 2045 ---- ---- 112.80A 112.80A 114.80 -11.00 125.80 2050 ---- ---- 110.70A 110.70A 112.70 -10.90 95 123.60 36 2055 ---- ---- 108.70A 108.70A 110.70 -10.70 121.40 2060 ---- ---- 106.80A 106.80A 108.80 -10.50 119.30 2065 ---- ---- 105.10A 105.10A 106.90 -10.30 117.20 2070 ---- ---- 103.20A 103.20A 105.00 -10.20 115.20 2075 ---- ---- 101.30A 101.30A 103.10 -10.10 113.20 2 2080 ---- ---- 99.70A 99.70A 101.30 -9.90 111.20 2085 ---- ---- 97.90A 97.90A 99.60 -9.60 109.20 2090 ---- ---- 96.20A 96.20A 97.80 -9.50 107.30 2095 ---- ---- 94.60A 94.60A 96.10 -9.30 105.40 2100 ---- ---- 92.40A 92.40A 94.40 -9.20 95 103.60 145 138 2105 ---- ---- 91.30A 91.30A 92.80 -8.90 101.70 2110 ---- ---- 89.20A 89.20A 91.20 -8.80 100.00 120 2115 ---- ---- 87.50A 87.50A 89.60 -8.60 98.20 2120 ---- ---- 85.90A 85.90A 88.10 -8.40 96.50 2125 ---- ---- 84.50A 84.50A 86.60 -8.20 94.80 2130 ---- ---- 83.70A 83.70A 85.10 -8.00 93.10 2135 ---- ---- 82.20A 82.20A 83.60 -7.90 91.50 2140 ---- ---- 80.00A 80.00A 82.20 -7.70 89.90 50 2145 ---- ---- 79.40A 79.40A 80.80 -7.50 88.30 2150 ---- ---- 77.20A 77.20A 79.40 -7.40 86.80 116 2155 ---- ---- 76.60A 76.60A 78.10 -7.20 85.30 2160 ---- ---- 74.60A 74.60A 76.80 -7.00 83.80 52 2165 ---- ---- 74.00A 74.00A 75.50 -6.90 82.40 2170 ---- ---- 72.00A 72.00A 74.20 -6.80 81.00 2175 ---- ---- 70.70A 70.70A 73.00 -6.60 79.60 2180 ---- ---- 70.30A 70.30A 71.80 -6.50 78.30 2185 ---- ---- 69.10A 69.10A 70.60 -6.40 77.00 2190 ---- ---- 67.90A 67.90A 69.40 -6.30 75.70 2195 ---- ---- 66.80A 66.80A 68.30 -6.10 74.40 2200 64.80 66.80 64.80 66.30 67.10 -6.10 172 73.20 3708 2205 ---- ---- 64.50A 64.50A 66.00 -6.00 72.00 2210 ---- ---- 63.50A 63.50A 65.00 -5.80 70.80 2215 ---- ---- 62.40A 62.40A 63.90 -5.80 69.70 2220 ---- ---- 61.30A 61.30A 62.90 -5.70 68.60 2225 ---- ---- 59.60A 59.60A 61.80 -5.70 67.50 2230 ---- ---- 59.30A 59.30A 60.80 -5.60 66.40 2235 ---- ---- 58.30A 58.30A 59.90 -5.40 65.30 2240 ---- ---- 57.40A 57.40A 58.90 -5.40 64.30 2245 ---- ---- 56.40A 56.40A 57.90 -5.40 63.30 2250 ---- ---- 54.80A 54.80A 57.00 -5.30 18 62.30 4667 2255 ---- ---- 54.60A 54.60A 56.10 -5.20 61.30 2260 ---- ---- 53.70A 53.70A 55.20 -5.10 60.30 52 2265 ---- ---- 52.80A 52.80A 54.30 -5.10 59.40 2270 ---- ---- 52.00A 52.00A 53.50 -5.00 58.50 2275 ---- ---- 50.50A 50.50A 52.60 -4.90 57.50 2280 ---- ---- 50.30A 50.30A 51.80 -4.80 56.60 2285 ---- ---- 49.50A 49.50A 51.00 -4.70 55.70 2290 ---- ---- 48.70A 48.70A 50.20 -4.70 54.90 2295 ---- ---- 47.90A 47.90A 49.40 -4.60 54.00 2300 ---- ---- 46.50A 46.50A 48.60 -4.60 53.20 828 2305 ---- ---- 46.40A 46.40A 47.80 -4.50 52.30 2310 ---- ---- 45.60A 45.60A 47.10 -4.40 51.50 2315 ---- ---- 44.50A 44.50A 46.40 -4.30 50.70 350 2320 ---- ---- 44.20A 44.20A 45.60 -4.30 49.90 2325 ---- ---- 43.10A 43.10A 44.90 -4.20 49.10 2330 ---- ---- 42.80A 42.80A 44.20 -4.10 48.30 2335 ---- ---- 42.10A 42.10A 43.60 -4.00 47.60 2340 ---- ---- 41.50A 41.50A 42.90 -3.90 46.80 2345 ---- ---- 40.80A 40.80A 42.20 -3.90 46.10 2350 ---- ---- 39.90A 39.90A 41.60 -3.80 45.40 170 2355 ---- ---- 39.60A 39.60A 41.00 -3.70 44.70 2360 ---- ---- 38.90A 38.90A 40.30 -3.70 44.00 2370 ---- ---- 37.80A 37.80A 39.10 -3.50 42.60 2375 ---- ---- 37.00A 37.00A 38.50 -3.40 41.90 2380 ---- ---- 36.60A 36.60A 38.00 -3.30 41.30 2390 ---- ---- 35.50A 35.50A 36.80 -3.20 40.00 2400 ---- ---- 34.40A 34.40A 35.70 -3.10 38.80 907 2410 ---- ---- 33.40A 33.40A 34.70 -2.90 37.60 2420 ---- ---- 32.40A 32.40A 33.70 -2.80 36.50 2425 ---- ---- 31.90A 31.90A 33.20 -2.80 36.00 2430 ---- ---- 31.50A 31.50A 32.70 -2.70 35.40 2440 ---- ---- 30.60A 30.60A 31.70 -2.70 34.40 2450 ---- ---- 29.70A 29.70A 30.80 -2.60 33.40 2460 ---- ---- 28.80A 28.80A 29.90 -2.50 32.40 2475 ---- ---- 27.60A 27.60A 28.70 -2.30 31.00 2500 25.60 25.60 25.60 26.20B 26.70 -2.10 16 28.80 1 1395 2525 ---- ---- 24.00A 24.00A 24.90 -2.00 26.90 2550 ---- ---- 22.40A 22.40A 23.20 -1.90 25.10 1 2071 2575 ---- ---- 21.00A 21.00A 21.70 -1.70 23.40 2600 ---- ---- 19.70A 19.70A 20.30 -1.60 21.90 26 2625 ---- ---- 18.50A 18.50A 19.00 -1.60 20.60 2650 ---- ---- 17.30A 17.30A 17.80 -1.50 19.30 2750 ---- ---- ---- 14.80A ---- ---- ---- 2800 ---- ---- 12.20A 12.20A 12.20 -1.40 13.60 363 2950 ---- ---- 8.90A 8.90A 8.70 -1.20 9.90 3000 ---- ---- 7.90A 7.90A 7.80 -1.20 9.00 5444 3500 ---- ---- 3.30A 3.30A 3.10 -.60 3.70 2 4000 ---- ---- ---- ---- 1.60 -.20 1.80 210 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 787.40 -20.10 807.50 1300 ---- ---- ---- ---- 762.40 -20.10 782.50 1325 ---- ---- ---- ---- 737.40 -20.10 757.50 1350 ---- ---- ---- ---- 712.40 -20.10 732.50 1375 ---- ---- ---- ---- 687.40 -20.10 707.50 1400 ---- ---- ---- ---- 662.40 -20.10 682.50 1425 ---- ---- ---- ---- 637.40 -20.10 657.50 1450 ---- ---- ---- ---- 612.40 -20.10 632.50 1470 ---- ---- ---- ---- 592.40 -20.10 612.50 1475 ---- ---- ---- ---- 587.40 -20.10 607.50 1480 ---- ---- ---- ---- 582.40 -20.10 602.50 1490 ---- ---- ---- ---- 572.40 -20.10 592.50 1500 ---- ---- ---- ---- 562.40 -20.10 582.50 1510 ---- ---- ---- ---- 552.40 -20.10 572.50 1520 ---- ---- ---- ---- 542.40 -20.10 562.50 1525 ---- ---- ---- ---- 537.40 -20.10 557.50 1530 ---- ---- ---- ---- 532.40 -20.10 552.50 1540 ---- ---- ---- ---- 522.40 -20.10 542.50 1550 ---- ---- 505.80A 505.80A 512.40 -20.10 532.50 1560 ---- ---- ---- ---- 502.40 -20.10 522.50 1565 ---- ---- ---- ---- 497.50 -20.00 517.50 1570 ---- ---- ---- ---- 492.50 -20.00 512.50 1575 ---- ---- 481.40A 481.40A 487.60 -20.00 507.60 1580 ---- ---- ---- ---- 482.70 -19.90 502.60 1585 ---- ---- ---- ---- 477.80 -19.90 497.70 1590 ---- ---- ---- ---- 472.90 -19.90 492.80 1595 ---- ---- ---- ---- 468.00 -19.90 487.90 1600 ---- ---- 457.30A 457.30A 463.10 -19.90 483.00 1605 ---- ---- ---- ---- 458.30 -19.80 478.10 1610 ---- ---- ---- ---- 453.50 -19.80 473.30 1615 ---- ---- ---- ---- 448.60 -19.80 468.40 1620 ---- ---- ---- ---- 443.80 -19.80 463.60 1625 ---- ---- 433.40A 433.40A 439.00 -19.80 458.80 1630 ---- ---- ---- ---- 434.30 -19.70 454.00 1635 ---- ---- ---- ---- 429.50 -19.70 449.20 1640 ---- ---- ---- ---- 424.80 -19.60 444.40 1645 ---- ---- ---- ---- 420.00 -19.70 439.70 1650 ---- ---- 409.90A 409.90A 415.30 -19.60 434.90 1655 ---- ---- ---- ---- 410.60 -19.60 430.20 1660 ---- ---- ---- ---- 406.00 -19.50 425.50 1665 ---- ---- ---- ---- 401.30 -19.50 420.80 1670 ---- ---- ---- ---- 396.70 -19.40 416.10 1675 ---- ---- 386.80A 386.80A 392.00 -19.50 411.50 1680 ---- ---- ---- ---- 387.40 -19.40 406.80 1685 ---- ---- ---- ---- 382.80 -19.40 402.20 1690 ---- ---- ---- ---- 378.30 -19.30 397.60 1695 ---- ---- ---- ---- 373.70 -19.30 393.00 1700 ---- ---- 364.20A 364.20A 369.20 -19.20 388.40 1705 ---- ---- 359.70A 359.70A 364.70 -19.10 383.80 1710 ---- ---- 355.20A 355.20A 360.20 -19.10 1 379.30 1715 ---- ---- 350.80A 350.80A 355.70 -19.00 374.70 1720 ---- ---- 346.40A 346.40A 351.30 -18.90 370.20 1725 ---- ---- 342.00A 342.00A 346.80 -18.90 365.70 1730 ---- ---- 337.60A 337.60A 342.40 -18.90 361.30 1735 ---- ---- 333.30A 333.30A 338.00 -18.80 356.80 1740 ---- ---- 328.90A 328.90A 333.70 -18.70 352.40 1745 ---- ---- 324.60A 324.60A 329.30 -18.70 348.00 1750 ---- ---- 320.40A 320.40A 325.00 -18.60 343.60 1755 ---- ---- 316.10A 316.10A 320.70 -18.50 339.20 1760 ---- ---- 311.90A 311.90A 316.40 -18.50 334.90 1765 ---- ---- 307.70A 307.70A 312.20 -18.30 330.50 1770 ---- ---- 303.50A 303.50A 307.90 -18.30 326.20 1775 ---- ---- 299.40A 299.40A 303.70 -18.30 322.00 1780 ---- ---- 295.30A 295.30A 299.60 -18.10 317.70 1785 ---- ---- 291.20A 291.20A 295.40 -18.10 313.50 1790 ---- ---- 287.20A 287.20A 291.30 -18.00 309.30 1795 ---- ---- 283.20A 283.20A 287.20 -18.00 305.20 1800 ---- ---- 279.20A 279.20A 283.20 -17.80 301.00 1805 ---- ---- 275.20A 275.20A 279.20 -17.70 296.90 1810 ---- ---- 271.30A 271.30A 275.20 -17.70 292.90 1815 ---- ---- 267.40A 267.40A 271.20 -17.60 288.80 1820 ---- ---- 263.50A 263.50A 267.30 -17.50 284.80 1825 ---- ---- 259.70A 259.70A 263.40 -17.40 280.80 1830 ---- ---- 255.90A 255.90A 259.50 -17.40 276.90 1835 ---- ---- 252.10A 252.10A 255.70 -17.30 273.00 1840 ---- ---- 248.40A 248.40A 251.90 -17.20 269.10 1845 ---- ---- 244.70A 244.70A 248.10 -17.10 265.20 1850 ---- ---- 241.00A 241.00A 244.40 -17.00 261.40 1855 ---- ---- 237.40A 237.40A 240.70 -16.90 257.60 1860 ---- ---- 233.80A 233.80A 237.10 -16.70 253.80 1865 ---- ---- 230.30A 230.30A 233.40 -16.70 250.10 1870 ---- ---- 226.80A 226.80A 229.80 -16.60 246.40 1875 ---- ---- 223.30A 223.30A 226.30 -16.40 242.70 1880 ---- ---- 219.80A 219.80A 222.80 -16.20 239.00 1885 ---- ---- 216.40A 216.40A 219.30 -16.10 235.40 1890 ---- ---- 213.10A 213.10A 215.90 -16.00 231.90 1895 ---- ---- 209.70A 209.70A 212.40 -15.90 228.30 1900 ---- ---- 206.40A 206.40A 209.10 -15.70 224.80 1905 ---- ---- 203.20A 203.20A 205.70 -15.70 221.40 1910 ---- ---- 200.00A 200.00A 202.50 -15.50 218.00 1915 ---- ---- 196.80A 196.80A 199.20 -15.40 214.60 1920 ---- ---- 193.70A 193.70A 196.00 -15.20 211.20 1925 ---- ---- 190.60A 190.60A 192.80 -15.10 207.90 1930 ---- ---- 187.50A 187.50A 189.70 -15.00 204.70 1935 ---- ---- 184.50A 184.50A 186.60 -14.90 201.50 1940 ---- ---- 181.50A 181.50A 183.60 -14.70 198.30 1945 ---- ---- 178.60A 178.60A 180.60 -14.50 195.10 1950 ---- ---- 175.70A 175.70A 177.60 -14.40 192.00 1955 ---- ---- 172.90A 172.90A 174.70 -14.30 189.00 1960 ---- ---- 170.10A 170.10A 171.80 -14.10 185.90 1965 ---- ---- 167.30A 167.30A 169.00 -14.00 183.00 1970 ---- ---- 164.50A 164.50A 166.20 -13.80 180.00 1975 ---- ---- 161.80A 161.80A 163.50 -13.60 177.10 1980 ---- ---- 159.20A 159.20A 160.80 -13.40 174.20 1985 ---- ---- 156.60A 156.60A 158.10 -13.30 171.40 1990 ---- ---- 154.00A 154.00A 155.50 -13.00 168.50 1995 ---- ---- 151.40A 151.40A 152.90 -12.90 165.80 2000 ---- ---- 148.90A 148.90A 150.40 -12.60 163.00 2005 ---- ---- 146.50A 146.50A 147.90 -12.40 160.30 2010 ---- ---- 144.00A 144.00A 145.40 -12.30 157.70 2015 ---- ---- 141.70A 141.70A 143.00 -12.00 155.00 2020 ---- ---- 139.30A 139.30A 140.60 -11.90 152.50 20 2025 ---- ---- 137.00A 137.00A 138.20 -11.70 149.90 2030 ---- ---- 134.80A 134.80A 135.90 -11.50 147.40 2035 ---- ---- 132.50A 132.50A 133.70 -11.20 144.90 2040 ---- ---- 130.30A 130.30A 131.40 -11.10 142.50 2045 ---- ---- 128.20A 128.20A 129.30 -10.80 140.10 2050 ---- ---- 126.10A 126.10A 127.10 -10.60 137.70 2055 ---- ---- 124.00A 124.00A 125.00 -10.40 135.40 2060 ---- ---- 121.90A 121.90A 122.90 -10.20 133.10 2065 ---- ---- 119.90A 119.90A 120.90 -10.00 130.90 2070 ---- ---- 118.00A 118.00A 118.90 -9.80 128.70 2075 ---- ---- 116.00A 116.00A 116.90 -9.60 126.50 2080 ---- ---- 114.10A 114.10A 114.90 -9.50 124.40 2085 ---- ---- 112.30A 112.30A 113.00 -9.40 122.40 2090 ---- ---- 110.40A 110.40A 111.20 -9.10 120.30 2095 ---- ---- 108.60A 108.60A 109.30 -9.00 118.30 2100 ---- ---- 106.90A 106.90A 107.50 -8.90 116.40 2105 ---- ---- 105.20A 105.20A 105.70 -8.70 114.40 2110 ---- ---- 103.50A 103.50A 104.00 -8.60 112.60 2115 ---- ---- 101.80A 101.80A 102.30 -8.40 110.70 2120 ---- ---- 100.20A 100.20A 100.60 -8.30 108.90 2125 ---- ---- 98.50A 98.50A 99.00 -8.10 107.10 2130 ---- ---- 97.00A 97.00A 97.30 -8.10 105.40 2135 ---- ---- 95.40A 95.40A 95.70 -8.00 103.70 2140 ---- ---- 93.90A 93.90A 94.20 -7.80 102.00 2145 ---- ---- 92.40A 92.40A 92.70 -7.70 100.40 2150 ---- ---- 91.00A 91.00A 91.10 -7.60 98.70 2155 ---- ---- 89.50A 89.50A 89.70 -7.40 97.10 2160 ---- ---- 88.10A 88.10A 88.20 -7.40 95.60 2165 ---- ---- 86.70A 86.70A 86.80 -7.30 94.10 2170 ---- ---- 85.30A 85.30A 85.40 -7.20 92.60 2175 ---- ---- 83.90A 83.90A 84.00 -7.10 91.10 2180 ---- ---- 82.60A 82.60A 82.70 -6.90 89.60 2185 ---- ---- 81.30A 81.30A 81.40 -6.80 88.20 2190 ---- ---- 80.00A 80.00A 80.10 -6.70 86.80 2195 ---- ---- 78.70A 78.70A 78.80 -6.60 85.40 2200 ---- ---- 77.50A 77.50A 77.60 -6.40 84.00 2205 ---- ---- 76.30A 76.30A 76.30 -6.40 82.70 2210 ---- ---- 75.10A 75.10A 75.10 -6.30 81.40 2215 ---- ---- 73.90A 73.90A 74.00 -6.10 80.10 2220 ---- ---- 72.80A 72.80A 72.80 -6.00 78.80 2225 ---- ---- 71.70A 71.70A 71.70 -5.90 77.60 2230 ---- ---- 70.50A 70.50A 70.50 -5.90 76.40 2235 ---- ---- 69.60A 69.60A 69.40 -5.80 75.20 2240 ---- ---- 68.50A 68.50A 68.40 -5.60 74.00 2245 ---- ---- 67.50A 67.50A 67.30 -5.50 72.80 2250 ---- ---- 66.40A 66.40A 66.30 -5.40 71.70 2255 ---- ---- 65.40A 65.40A 65.30 -5.30 70.60 2260 ---- ---- 64.40A 64.40A 64.30 -5.20 69.50 2265 ---- ---- 63.50A 63.50A 63.30 -5.10 68.40 2270 ---- ---- 62.50A 62.50A 62.30 -5.10 67.40 2275 ---- ---- 61.60A 61.60A 61.40 -5.00 66.40 2280 ---- ---- 60.60A 60.60A 60.50 -4.80 65.30 2285 ---- ---- 59.70A 59.70A 59.50 -4.90 64.40 2290 ---- ---- 58.80A 58.80A 58.60 -4.80 63.40 2295 ---- ---- 58.00A 58.00A 57.80 -4.60 62.40 2300 ---- ---- 57.10A 57.10A 56.90 -4.60 61.50 2305 ---- ---- 56.30A 56.30A 56.10 -4.50 60.60 2310 ---- ---- 55.40A 55.40A 55.20 -4.50 59.70 2315 ---- ---- 54.60A 54.60A 54.40 -4.40 58.80 2320 ---- ---- 53.80A 53.80A 53.60 -4.30 57.90 2325 ---- ---- 53.00A 53.00A 52.80 -4.30 57.10 2330 ---- ---- 52.20A 52.20A 52.00 -4.30 56.30 2335 ---- ---- 51.50A 51.50A 51.30 -4.10 55.40 2340 ---- ---- 50.70A 50.70A 50.50 -4.10 54.60 2345 ---- ---- 50.00A 50.00A 49.80 -4.10 53.90 2350 ---- ---- 49.20A 49.20A 49.00 -4.10 53.10 2355 ---- ---- 48.50A 48.50A 48.30 -4.00 52.30 2360 ---- ---- 47.80A 47.80A 47.60 -4.00 51.60 2365 ---- ---- 47.10A 47.10A 46.90 -3.90 50.80 2370 ---- ---- 46.50A 46.50A 46.30 -3.80 50.10 2375 ---- ---- 45.80A 45.80A 45.60 -3.80 49.40 2380 ---- ---- 45.10A 45.10A 44.90 -3.80 48.70 2390 ---- ---- 43.90A 43.90A 43.70 -3.70 47.40 2400 ---- ---- 42.60A 42.60A 42.40 -3.70 46.10 2410 ---- ---- 41.40A 41.40A 41.20 -3.60 44.80 2420 ---- ---- 40.30A 40.30A 40.10 -3.50 43.60 2425 ---- ---- 39.70A 39.70A 39.50 -3.50 43.00 2430 ---- ---- 39.20A 39.20A 39.00 -3.40 42.40 2440 ---- ---- 38.10A 38.10A 37.90 -3.40 41.30 2450 ---- ---- 37.10A 37.10A 36.90 -3.30 40.20 2460 ---- ---- 36.10A 36.10A 35.90 -3.20 39.10 2470 ---- ---- 35.10A 35.10A 34.90 -3.20 38.10 2475 ---- ---- 34.60A 34.60A 34.40 -3.20 37.60 2500 ---- ---- 32.40A 32.40A 32.20 -3.10 35.30 2525 ---- ---- 30.30A 30.30A 30.10 -3.00 33.10 2550 ---- ---- 28.50A 28.50A 28.20 -2.90 31.10 2575 ---- ---- 26.70A 26.70A 26.50 -2.80 29.30 2600 ---- ---- 25.20A 25.20A 24.90 -2.70 27.60 2625 ---- ---- 23.70A 23.70A 23.40 -2.60 26.00 2650 ---- ---- 22.40A 22.40A 22.10 -2.50 24.60 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 662.40 -20.10 682.50 1425 ---- ---- ---- ---- 637.40 -20.10 657.50 1450 ---- ---- ---- ---- 612.40 -20.10 632.50 1475 ---- ---- ---- ---- 587.40 -20.10 607.50 1500 ---- ---- ---- ---- 562.40 -20.10 582.50 1525 ---- ---- ---- ---- 537.40 -20.10 557.50 1550 ---- ---- ---- ---- 512.40 -20.10 532.50 1575 ---- ---- ---- ---- 487.50 -20.00 507.50 1580 ---- ---- ---- ---- 482.60 -19.90 502.50 1590 ---- ---- ---- ---- 472.90 -19.70 492.60 1600 ---- ---- ---- ---- 463.20 -19.60 482.80 1610 ---- ---- ---- ---- 453.60 -19.50 473.10 1620 ---- ---- ---- ---- 444.00 -19.40 463.40 1625 ---- ---- ---- ---- 439.30 -19.40 458.70 1630 ---- ---- ---- ---- 434.60 -19.30 453.90 1640 ---- ---- ---- ---- 425.20 -19.20 444.40 1650 ---- ---- ---- ---- 415.90 -19.10 435.00 1660 ---- ---- ---- ---- 406.70 -18.90 425.60 1670 ---- ---- ---- ---- 397.60 -18.80 416.40 1675 ---- ---- ---- ---- 393.10 -18.70 411.80 1680 ---- ---- ---- ---- 388.60 -18.60 407.20 1685 ---- ---- ---- ---- 384.10 -18.60 402.70 1690 ---- ---- ---- ---- 379.60 -18.50 398.10 1695 ---- ---- ---- ---- 375.20 -18.40 393.60 1700 ---- ---- ---- ---- 370.80 -18.30 389.10 1705 ---- ---- ---- ---- 366.40 -18.30 384.70 1710 ---- ---- ---- ---- 362.00 -18.20 380.20 1715 ---- ---- ---- ---- 357.60 -18.20 375.80 1720 ---- ---- ---- ---- 353.30 -18.10 371.40 1725 ---- ---- ---- ---- 349.00 -18.00 367.00 1730 ---- ---- ---- ---- 344.70 -17.90 362.60 1735 ---- ---- ---- ---- 340.40 -17.90 358.30 1740 ---- ---- ---- ---- 336.20 -17.70 353.90 1745 ---- ---- ---- ---- 331.90 -17.70 349.60 1750 ---- ---- ---- ---- 327.70 -17.70 345.40 1755 ---- ---- ---- ---- 323.50 -17.60 341.10 1760 ---- ---- ---- ---- 319.40 -17.50 336.90 1765 ---- ---- ---- ---- 315.30 -17.40 332.70 1770 ---- ---- ---- ---- 311.10 -17.40 328.50 1775 ---- ---- ---- ---- 307.10 -17.20 324.30 1780 ---- ---- ---- ---- 303.00 -17.20 320.20 1785 ---- ---- ---- ---- 299.00 -17.00 316.00 1790 ---- ---- ---- ---- 294.90 -17.00 311.90 1795 ---- ---- ---- ---- 291.00 -16.90 307.90 1800 ---- ---- ---- ---- 287.00 -16.80 303.80 1805 ---- ---- ---- ---- 283.10 -16.70 299.80 1810 ---- ---- ---- ---- 279.10 -16.70 295.80 1815 ---- ---- ---- ---- 275.30 -16.50 291.80 1820 ---- ---- ---- ---- 271.40 -16.50 287.90 1825 ---- ---- ---- ---- 267.60 -16.40 284.00 1830 ---- ---- ---- ---- 263.80 -16.30 280.10 1835 ---- ---- ---- ---- 260.00 -16.20 276.20 1840 ---- ---- ---- ---- 256.30 -16.10 272.40 1845 ---- ---- ---- ---- 252.60 -16.00 268.60 1850 ---- ---- ---- ---- 248.90 -15.90 264.80 1855 ---- ---- ---- ---- 245.20 -15.80 261.00 1860 ---- ---- ---- ---- 241.60 -15.70 257.30 1865 ---- ---- ---- ---- 238.00 -15.60 253.60 1870 ---- ---- ---- ---- 234.50 -15.50 250.00 1875 ---- ---- ---- ---- 231.00 -15.40 246.40 1880 ---- ---- ---- ---- 227.50 -15.30 242.80 1885 ---- ---- ---- ---- 224.00 -15.20 239.20 1890 ---- ---- ---- ---- 220.60 -15.10 235.70 1895 ---- ---- ---- ---- 217.20 -15.00 232.20 1900 ---- ---- ---- ---- 213.90 -14.90 228.80 1905 ---- ---- ---- ---- 210.60 -14.80 225.40 1910 ---- ---- ---- ---- 207.30 -14.70 222.00 1915 ---- ---- ---- ---- 204.10 -14.60 218.70 1920 ---- ---- ---- ---- 200.90 -14.50 215.40 1925 ---- ---- ---- ---- 197.70 -14.40 212.10 1930 ---- ---- ---- ---- 194.60 -14.30 208.90 1935 ---- ---- ---- ---- 191.60 -14.10 205.70 1940 ---- ---- ---- ---- 188.50 -14.00 202.50 1945 ---- ---- ---- ---- 185.50 -13.90 199.40 1950 ---- ---- ---- ---- 182.60 -13.80 196.40 1955 ---- ---- ---- ---- 179.70 -13.70 193.40 1960 ---- ---- ---- ---- 176.80 -13.60 190.40 1965 ---- ---- ---- ---- 174.00 -13.40 187.40 1970 ---- ---- ---- ---- 171.20 -13.30 184.50 1975 ---- ---- ---- ---- 168.40 -13.20 181.60 1980 ---- ---- ---- ---- 165.70 -13.10 178.80 1985 ---- ---- ---- ---- 163.00 -13.00 176.00 1990 ---- ---- ---- ---- 160.40 -12.90 173.30 1995 ---- ---- ---- ---- 157.80 -12.70 170.50 2000 ---- ---- ---- ---- 155.20 -12.70 167.90 2005 ---- ---- ---- ---- 152.70 -12.50 165.20 2010 ---- ---- ---- ---- 150.20 -12.40 162.60 2015 ---- ---- ---- ---- 147.80 -12.20 160.00 2020 ---- ---- ---- ---- 145.30 -12.20 157.50 2025 ---- ---- ---- ---- 143.00 -12.00 155.00 2030 ---- ---- ---- ---- 140.60 -11.90 152.50 2035 ---- ---- ---- ---- 138.30 -11.80 150.10 2040 ---- ---- ---- ---- 136.00 -11.70 147.70 2045 ---- ---- ---- ---- 133.80 -11.60 145.40 2050 ---- ---- ---- ---- 131.60 -11.50 143.10 2055 ---- ---- ---- ---- 129.50 -11.30 140.80 2060 ---- ---- ---- ---- 127.40 -11.20 138.60 2065 ---- ---- ---- ---- 125.30 -11.10 136.40 2070 ---- ---- ---- ---- 123.20 -11.00 134.20 2075 ---- ---- ---- ---- 121.20 -10.90 132.10 2080 ---- ---- ---- ---- 119.30 -10.70 130.00 2085 ---- ---- ---- ---- 117.30 -10.70 128.00 2090 ---- ---- ---- ---- 115.40 -10.60 126.00 2095 ---- ---- ---- ---- 113.50 -10.50 124.00 2100 ---- ---- ---- ---- 111.70 -10.30 122.00 2105 ---- ---- ---- ---- 109.90 -10.20 120.10 2110 ---- ---- ---- ---- 108.20 -10.00 118.20 2115 ---- ---- ---- ---- 106.40 -10.00 116.40 2120 ---- ---- ---- ---- 104.70 -9.90 114.60 2125 ---- ---- ---- ---- 103.10 -9.70 112.80 2130 ---- ---- ---- ---- 101.40 -9.70 111.10 2135 ---- ---- ---- ---- 99.80 -9.60 109.40 2140 ---- ---- ---- ---- 98.20 -9.50 107.70 2145 ---- ---- ---- ---- 96.70 -9.30 106.00 2150 ---- ---- ---- ---- 95.20 -9.20 104.40 2155 ---- ---- ---- ---- 93.70 -9.10 102.80 2160 ---- ---- ---- ---- 92.20 -9.00 101.20 2165 ---- ---- ---- ---- 90.80 -8.90 99.70 2170 ---- ---- ---- ---- 89.40 -8.80 98.20 2175 ---- ---- ---- ---- 88.00 -8.70 96.70 2180 ---- ---- ---- ---- 86.60 -8.60 95.20 2185 ---- ---- ---- ---- 85.30 -8.50 93.80 2190 ---- ---- ---- ---- 84.00 -8.40 92.40 2195 ---- ---- ---- ---- 82.70 -8.30 91.00 2200 ---- ---- ---- ---- 81.40 -8.30 89.70 2205 ---- ---- ---- ---- 80.20 -8.10 88.30 2210 ---- ---- ---- ---- 79.00 -8.00 87.00 2215 ---- ---- ---- ---- 77.80 -7.90 85.70 2220 ---- ---- ---- ---- 76.60 -7.90 84.50 2225 ---- ---- ---- ---- 75.40 -7.80 83.20 2230 ---- ---- ---- ---- 74.30 -7.70 82.00 2235 ---- ---- ---- ---- 73.20 -7.60 80.80 2240 ---- ---- ---- ---- 72.10 -7.50 79.60 2245 ---- ---- ---- ---- 71.00 -7.50 78.50 2250 ---- ---- ---- ---- 70.00 -7.30 77.30 2255 ---- ---- ---- ---- 68.90 -7.30 76.20 2260 ---- ---- ---- ---- 67.90 -7.20 75.10 2265 ---- ---- ---- ---- 66.90 -7.10 74.00 2270 ---- ---- ---- ---- 66.00 -7.00 73.00 2275 ---- ---- ---- ---- 65.00 -7.00 72.00 2280 ---- ---- ---- ---- 64.10 -6.80 70.90 2285 ---- ---- ---- ---- 63.10 -6.80 69.90 2290 ---- ---- ---- ---- 62.20 -6.70 68.90 2295 ---- ---- ---- ---- 61.30 -6.70 68.00 2300 ---- ---- ---- ---- 60.50 -6.50 67.00 1 2305 ---- ---- ---- ---- 59.60 -6.50 66.10 2310 ---- ---- ---- ---- 58.70 -6.50 65.20 2315 ---- ---- ---- ---- 57.90 -6.40 64.30 2320 ---- ---- ---- ---- 57.10 -6.30 63.40 2325 ---- ---- ---- ---- 56.30 -6.20 62.50 2330 ---- ---- ---- ---- 55.50 -6.10 61.60 2335 ---- ---- ---- ---- 54.70 -6.10 60.80 2340 ---- ---- ---- ---- 54.00 -6.00 60.00 2345 ---- ---- ---- ---- 53.20 -5.90 59.10 2350 ---- ---- ---- ---- 52.50 -5.80 58.30 2355 ---- ---- ---- ---- 51.80 -5.80 57.60 2360 ---- ---- ---- ---- 51.10 -5.70 56.80 2365 ---- ---- ---- ---- 50.40 -5.60 56.00 2370 ---- ---- ---- ---- 49.70 -5.60 55.30 2375 ---- ---- ---- ---- 49.00 -5.50 54.50 2380 ---- ---- ---- ---- 48.30 -5.50 53.80 2390 ---- ---- ---- ---- 47.00 -5.40 52.40 2400 ---- ---- ---- ---- 45.80 -5.20 51.00 2410 ---- ---- ---- ---- 44.60 -5.10 49.70 2420 ---- ---- ---- ---- 43.40 -5.00 48.40 2425 ---- ---- ---- ---- 42.80 -5.00 47.80 2430 ---- ---- ---- ---- 42.30 -4.90 47.20 2440 ---- ---- ---- ---- 41.20 -4.80 46.00 2450 ---- ---- ---- ---- 40.10 -4.70 44.80 2460 ---- ---- ---- ---- 39.10 -4.60 43.70 2470 ---- ---- ---- ---- 38.10 -4.50 42.60 2475 ---- ---- ---- ---- 37.70 -4.40 42.10 2500 ---- ---- ---- ---- 35.40 -4.20 39.60 2525 ---- ---- ---- ---- 33.30 -4.00 37.30 2550 ---- ---- ---- ---- 31.30 -3.80 35.10 2575 ---- ---- ---- ---- 29.60 -3.60 33.20 2600 ---- ---- ---- ---- 27.90 -3.40 31.30 2625 ---- ---- ---- ---- 26.40 -3.30 29.70 2650 ---- ---- ---- ---- 25.00 -3.10 28.10 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 602.60 -19.80 622.40 1500 ---- ---- ---- ---- 577.60 -19.80 597.40 1525 ---- ---- ---- ---- 552.60 -19.80 572.40 1550 ---- ---- ---- ---- 527.80 -19.60 547.40 1575 ---- ---- ---- ---- 503.40 -19.40 522.80 1600 ---- ---- ---- ---- 479.30 -19.20 498.50 1625 ---- ---- ---- ---- 455.70 -18.80 474.50 1650 ---- ---- ---- ---- 432.40 -18.60 451.00 1660 ---- ---- ---- ---- 423.20 -18.50 441.70 1670 ---- ---- ---- ---- 414.10 -18.30 432.40 1675 ---- ---- ---- ---- 409.50 -18.30 427.80 1680 ---- ---- ---- ---- 405.00 -18.20 423.20 1690 ---- ---- ---- ---- 396.00 -18.10 414.10 1700 ---- ---- ---- ---- 387.00 -18.10 405.10 1710 ---- ---- ---- ---- 378.20 -17.90 396.10 1720 ---- ---- ---- ---- 369.40 -17.70 387.10 1725 ---- ---- ---- ---- 365.00 -17.70 382.70 1730 ---- ---- ---- ---- 360.70 -17.60 378.30 1740 ---- ---- ---- ---- 352.00 -17.50 369.50 1750 ---- ---- ---- ---- 343.50 -17.30 360.80 1760 ---- ---- ---- ---- 335.00 -17.30 352.30 1765 ---- ---- ---- ---- 330.80 -17.20 348.00 1770 ---- ---- ---- ---- 326.70 -17.00 343.70 1775 ---- ---- ---- ---- 322.50 -17.00 339.50 1780 ---- ---- ---- ---- 318.40 -16.90 335.30 1785 ---- ---- ---- ---- 314.30 -16.90 331.20 1790 ---- ---- ---- ---- 310.30 -16.70 327.00 1795 ---- ---- ---- ---- 306.20 -16.70 322.90 1800 ---- ---- ---- ---- 302.20 -16.70 318.90 1805 ---- ---- ---- ---- 298.30 -16.50 314.80 1810 ---- ---- ---- ---- 294.30 -16.50 310.80 1815 ---- ---- ---- ---- 290.40 -16.40 306.80 1820 ---- ---- ---- ---- 286.50 -16.30 302.80 1825 ---- ---- ---- ---- 282.70 -16.20 298.90 1830 ---- ---- ---- ---- 278.90 -16.10 295.00 1835 ---- ---- ---- ---- 275.10 -16.00 291.10 1840 ---- ---- ---- ---- 271.30 -16.00 287.30 1845 ---- ---- ---- ---- 267.60 -15.80 283.40 1850 ---- ---- ---- ---- 263.90 -15.70 279.60 1855 ---- ---- ---- ---- 260.20 -15.70 275.90 1860 ---- ---- ---- ---- 256.60 -15.60 272.20 1865 ---- ---- ---- ---- 253.00 -15.50 268.50 1870 ---- ---- ---- ---- 249.40 -15.40 264.80 1875 ---- ---- ---- ---- 245.80 -15.30 261.10 1880 ---- ---- ---- ---- 242.30 -15.20 257.50 1885 ---- ---- ---- ---- 238.80 -15.10 253.90 1890 ---- ---- ---- ---- 235.40 -15.00 250.40 1895 ---- ---- ---- ---- 232.00 -14.90 246.90 1900 ---- ---- ---- ---- 228.60 -14.80 243.40 1905 ---- ---- ---- ---- 225.20 -14.70 239.90 1910 ---- ---- ---- ---- 221.90 -14.60 236.50 1915 ---- ---- ---- ---- 218.60 -14.50 233.10 1920 ---- ---- ---- ---- 215.30 -14.40 229.70 1925 ---- ---- ---- ---- 212.10 -14.30 226.40 1930 ---- ---- ---- ---- 208.90 -14.20 223.10 1935 ---- ---- ---- ---- 205.80 -14.10 219.90 1940 ---- ---- ---- ---- 202.70 -14.00 216.70 1945 ---- ---- ---- ---- 199.60 -13.90 213.50 1950 ---- ---- ---- ---- 196.60 -13.80 210.40 1955 ---- ---- ---- ---- 193.60 -13.70 207.30 1960 ---- ---- ---- ---- 190.60 -13.60 204.20 1965 ---- ---- ---- ---- 187.70 -13.50 201.20 1970 ---- ---- ---- ---- 184.90 -13.30 198.20 1975 ---- ---- ---- ---- 182.00 -13.30 195.30 1980 ---- ---- ---- ---- 179.20 -13.20 192.40 1985 ---- ---- ---- ---- 176.50 -13.00 189.50 1990 ---- ---- ---- ---- 173.80 -12.90 186.70 1995 ---- ---- ---- ---- 171.10 -12.80 183.90 2000 ---- ---- ---- ---- 168.40 -12.70 181.10 2005 ---- ---- ---- ---- 165.80 -12.60 178.40 2010 ---- ---- ---- ---- 163.30 -12.40 175.70 2015 ---- ---- ---- ---- 160.70 -12.40 173.10 2020 ---- ---- ---- ---- 158.20 -12.30 170.50 2025 ---- ---- ---- ---- 155.80 -12.10 167.90 2030 ---- ---- ---- ---- 153.40 -12.00 165.40 2035 ---- ---- ---- ---- 151.00 -11.90 162.90 2040 ---- ---- ---- ---- 148.60 -11.80 160.40 2045 ---- ---- ---- ---- 146.30 -11.70 158.00 2050 ---- ---- ---- ---- 144.00 -11.60 155.60 2055 ---- ---- ---- ---- 141.80 -11.50 153.30 2060 ---- ---- ---- ---- 139.60 -11.30 150.90 2065 ---- ---- ---- ---- 137.40 -11.30 148.70 2070 ---- ---- ---- ---- 135.30 -11.10 146.40 2075 ---- ---- ---- ---- 133.20 -11.00 144.20 2080 ---- ---- ---- ---- 131.10 -10.90 142.00 2085 ---- ---- ---- ---- 129.10 -10.80 139.90 2090 ---- ---- ---- ---- 127.10 -10.70 137.80 2095 ---- ---- ---- ---- 125.10 -10.60 135.70 2100 ---- ---- ---- ---- 123.20 -10.50 133.70 2105 ---- ---- ---- ---- 121.30 -10.40 131.70 2110 ---- ---- ---- ---- 119.50 -10.30 129.80 2115 ---- ---- ---- ---- 117.60 -10.20 127.80 2120 ---- ---- ---- ---- 115.90 -10.00 125.90 2125 ---- ---- ---- ---- 114.10 -10.00 124.10 2130 ---- ---- ---- ---- 112.40 -9.80 122.20 2135 ---- ---- ---- ---- 110.70 -9.80 120.50 2140 ---- ---- ---- ---- 109.00 -9.70 118.70 2145 ---- ---- ---- ---- 107.40 -9.60 117.00 2150 ---- ---- ---- ---- 105.80 -9.50 115.30 2155 ---- ---- ---- ---- 104.20 -9.40 113.60 2160 ---- ---- ---- ---- 102.70 -9.20 111.90 2165 ---- ---- ---- ---- 101.10 -9.20 110.30 2170 ---- ---- ---- ---- 99.70 -9.00 108.70 2175 ---- ---- ---- ---- 98.20 -9.00 107.20 2180 ---- ---- ---- ---- 96.80 -8.80 105.60 2185 ---- ---- ---- ---- 95.30 -8.80 104.10 2190 ---- ---- ---- ---- 94.00 -8.70 102.70 2195 ---- ---- ---- ---- 92.60 -8.60 101.20 2200 ---- ---- ---- ---- 91.20 -8.60 99.80 2205 ---- ---- ---- ---- 89.90 -8.50 98.40 2210 ---- ---- ---- ---- 88.60 -8.40 97.00 2215 ---- ---- ---- ---- 87.40 -8.20 95.60 2220 ---- ---- ---- ---- 86.10 -8.20 94.30 2225 ---- ---- ---- ---- 84.90 -8.10 93.00 2230 ---- ---- ---- ---- 83.70 -8.00 91.70 2235 ---- ---- ---- ---- 82.50 -7.90 90.40 2240 ---- ---- ---- ---- 81.40 -7.80 89.20 2245 ---- ---- ---- ---- 80.20 -7.70 87.90 2250 ---- ---- ---- ---- 79.10 -7.60 86.70 2255 ---- ---- ---- ---- 78.00 -7.60 85.60 2260 ---- ---- ---- ---- 76.90 -7.50 84.40 2265 ---- ---- ---- ---- 75.80 -7.40 83.20 2270 ---- ---- ---- ---- 74.80 -7.30 82.10 2275 ---- ---- ---- ---- 73.80 -7.20 81.00 2280 ---- ---- ---- ---- 72.80 -7.10 79.90 2285 ---- ---- ---- ---- 71.80 -7.10 78.90 2290 ---- ---- ---- ---- 70.80 -7.00 77.80 2295 ---- ---- ---- ---- 69.80 -7.00 76.80 2300 ---- ---- ---- ---- 68.90 -6.90 75.80 2305 ---- ---- ---- ---- 68.00 -6.80 74.80 2310 ---- ---- ---- ---- 67.10 -6.70 73.80 2315 ---- ---- ---- ---- 66.20 -6.60 72.80 2320 ---- ---- ---- ---- 65.30 -6.60 71.90 2325 ---- ---- ---- ---- 64.40 -6.50 70.90 2330 ---- ---- ---- ---- 63.60 -6.40 70.00 2335 ---- ---- ---- ---- 62.70 -6.40 69.10 2340 ---- ---- ---- ---- 61.90 -6.30 68.20 2345 ---- ---- ---- ---- 61.10 -6.30 67.40 2350 ---- ---- ---- ---- 60.30 -6.20 66.50 2355 ---- ---- ---- ---- 59.50 -6.10 65.60 2360 ---- ---- ---- ---- 58.80 -6.00 64.80 2365 ---- ---- ---- ---- 58.00 -6.00 64.00 2370 ---- ---- ---- ---- 57.30 -5.90 63.20 2375 ---- ---- ---- ---- 56.50 -5.90 62.40 2380 ---- ---- ---- ---- 55.80 -5.80 61.60 2385 ---- ---- ---- ---- 55.10 -5.80 60.90 2390 ---- ---- ---- ---- 54.40 -5.70 60.10 2400 ---- ---- ---- ---- 53.10 -5.50 58.60 2410 ---- ---- ---- ---- 51.80 -5.40 57.20 2420 ---- ---- ---- ---- 50.50 -5.30 55.80 2425 ---- ---- ---- ---- 49.90 -5.20 55.10 2430 ---- ---- ---- ---- 49.20 -5.30 54.50 2440 ---- ---- ---- ---- 48.10 -5.10 53.20 2450 ---- ---- ---- ---- 46.90 -5.00 51.90 2460 ---- ---- ---- ---- 45.80 -4.90 50.70 2470 ---- ---- ---- ---- 44.70 -4.80 49.50 2475 ---- ---- ---- ---- 44.20 -4.80 49.00 2480 ---- ---- ---- ---- 43.70 -4.70 48.40 2500 ---- ---- ---- ---- 41.70 -4.50 46.20 2525 ---- ---- ---- ---- 39.30 -4.40 43.70 2550 ---- ---- ---- ---- 37.20 -4.10 41.30 2575 ---- ---- ---- ---- 35.20 -3.90 39.10 2600 ---- ---- ---- ---- 33.40 -3.70 37.10 2625 ---- ---- ---- ---- 31.70 -3.50 35.20 2650 ---- ---- ---- ---- 30.10 -3.40 33.50 2675 ---- ---- ---- ---- 28.60 -3.30 31.90 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 577.60 -19.80 597.40 1525 ---- ---- ---- ---- 552.70 -19.70 572.40 1550 ---- ---- ---- ---- 528.10 -19.50 547.60 1575 ---- ---- ---- ---- 503.80 -19.30 523.10 1600 ---- ---- ---- ---- 480.00 -19.00 499.00 1625 ---- ---- ---- ---- 456.50 -18.80 475.30 1650 ---- ---- ---- ---- 433.50 -18.40 451.90 1675 ---- ---- ---- ---- 410.80 -18.10 428.90 1680 ---- ---- ---- ---- 406.30 -18.10 424.40 1690 ---- ---- ---- ---- 397.40 -18.00 415.40 1700 ---- ---- ---- ---- 388.50 -17.90 406.40 1710 ---- ---- ---- ---- 379.70 -17.80 397.50 1720 ---- ---- ---- ---- 371.00 -17.60 388.60 1725 ---- ---- ---- ---- 366.70 -17.50 384.20 1730 ---- ---- ---- ---- 362.40 -17.50 379.90 1740 ---- ---- ---- ---- 353.80 -17.40 371.20 1750 ---- ---- ---- ---- 345.30 -17.30 362.60 1760 ---- ---- ---- ---- 337.00 -17.00 354.00 1770 ---- ---- ---- ---- 328.70 -16.90 345.60 1775 ---- ---- ---- ---- 324.60 -16.90 341.50 1780 ---- ---- ---- ---- 320.50 -16.80 337.30 1785 ---- ---- ---- ---- 316.50 -16.70 333.20 1790 ---- ---- ---- ---- 312.50 -16.60 329.10 1795 ---- ---- ---- ---- 308.50 -16.50 325.00 1800 ---- ---- ---- ---- 304.50 -16.50 321.00 1805 ---- ---- ---- ---- 300.60 -16.40 317.00 1810 ---- ---- ---- ---- 296.70 -16.30 313.00 1815 ---- ---- ---- ---- 292.80 -16.30 309.10 1820 ---- ---- ---- ---- 289.00 -16.10 305.10 1825 ---- ---- ---- ---- 285.20 -16.00 301.20 1830 ---- ---- ---- ---- 281.40 -16.00 297.40 1835 ---- ---- ---- ---- 277.60 -15.90 293.50 1840 ---- ---- ---- ---- 273.90 -15.80 289.70 1845 ---- ---- ---- ---- 270.20 -15.80 286.00 1850 ---- ---- ---- ---- 266.60 -15.60 282.20 1855 ---- ---- ---- ---- 262.90 -15.60 278.50 1860 ---- ---- ---- ---- 259.30 -15.50 274.80 1865 ---- ---- ---- ---- 255.80 -15.30 271.10 1870 ---- ---- ---- ---- 252.20 -15.30 267.50 1875 ---- ---- ---- ---- 248.70 -15.20 263.90 1880 ---- ---- ---- ---- 245.30 -15.00 260.30 1885 ---- ---- ---- ---- 241.80 -15.00 256.80 1890 ---- ---- ---- ---- 238.40 -14.90 253.30 1895 ---- ---- ---- ---- 235.00 -14.80 249.80 1900 ---- ---- ---- ---- 231.70 -14.70 246.40 1905 ---- ---- ---- ---- 228.30 -14.60 242.90 1910 ---- ---- ---- ---- 225.00 -14.50 239.50 1915 ---- ---- ---- ---- 221.80 -14.40 236.20 1920 ---- ---- ---- ---- 218.60 -14.30 232.90 1925 ---- ---- ---- ---- 215.40 -14.20 229.60 1930 ---- ---- ---- ---- 212.20 -14.10 226.30 1935 ---- ---- ---- ---- 209.10 -14.00 223.10 1940 ---- ---- ---- ---- 206.00 -13.90 219.90 1945 ---- ---- ---- ---- 203.00 -13.80 216.80 1950 ---- ---- ---- ---- 200.00 -13.70 213.70 1955 ---- ---- ---- ---- 197.10 -13.50 210.60 1960 ---- ---- ---- ---- 194.10 -13.50 207.60 1965 ---- ---- ---- ---- 191.30 -13.30 204.60 1970 ---- ---- ---- ---- 188.40 -13.30 201.70 1975 ---- ---- ---- ---- 185.60 -13.20 198.80 1980 ---- ---- ---- ---- 182.90 -13.00 195.90 1985 ---- ---- ---- ---- 180.10 -13.00 193.10 1990 ---- ---- ---- ---- 177.50 -12.80 190.30 1995 ---- ---- ---- ---- 174.80 -12.70 187.50 2000 ---- ---- ---- ---- 172.20 -12.60 184.80 2005 ---- ---- ---- ---- 169.60 -12.50 182.10 2010 ---- ---- ---- ---- 167.10 -12.40 179.50 2015 ---- ---- ---- ---- 164.60 -12.30 176.90 2020 ---- ---- ---- ---- 162.10 -12.20 174.30 2025 ---- ---- ---- ---- 159.60 -12.10 171.70 2030 ---- ---- ---- ---- 157.20 -12.00 169.20 2035 ---- ---- ---- ---- 154.90 -11.80 166.70 2040 ---- ---- ---- ---- 152.50 -11.80 164.30 2045 ---- ---- ---- ---- 150.30 -11.60 161.90 2050 ---- ---- ---- ---- 148.00 -11.50 159.50 2055 ---- ---- ---- ---- 145.80 -11.40 157.20 2060 ---- ---- ---- ---- 143.60 -11.30 154.90 2065 ---- ---- ---- ---- 141.40 -11.30 152.70 2070 ---- ---- ---- ---- 139.30 -11.10 150.40 2075 ---- ---- ---- ---- 137.20 -11.00 148.20 2080 ---- ---- ---- ---- 135.20 -10.90 146.10 2085 ---- ---- ---- ---- 133.20 -10.80 144.00 2090 ---- ---- ---- ---- 131.20 -10.70 141.90 2095 ---- ---- ---- ---- 129.20 -10.60 139.80 2100 ---- ---- ---- ---- 127.30 -10.50 137.80 2105 ---- ---- ---- ---- 125.50 -10.30 135.80 2110 ---- ---- ---- ---- 123.60 -10.30 133.90 2115 ---- ---- ---- ---- 121.80 -10.20 132.00 2120 ---- ---- ---- ---- 120.00 -10.10 130.10 2125 ---- ---- ---- ---- 118.30 -10.00 128.30 2130 ---- ---- ---- ---- 116.60 -9.80 126.40 2135 ---- ---- ---- ---- 114.90 -9.80 124.70 2140 ---- ---- ---- ---- 113.20 -9.70 122.90 2145 ---- ---- ---- ---- 111.60 -9.60 121.20 2150 ---- ---- ---- ---- 110.00 -9.50 119.50 2155 ---- ---- ---- ---- 108.40 -9.40 117.80 2160 ---- ---- ---- ---- 106.90 -9.30 116.20 2165 ---- ---- ---- ---- 105.40 -9.20 114.60 2170 ---- ---- ---- ---- 103.90 -9.10 113.00 2175 ---- ---- ---- ---- 102.40 -9.00 111.40 2180 ---- ---- ---- ---- 101.00 -8.90 109.90 2185 ---- ---- ---- ---- 99.60 -8.80 108.40 2190 ---- ---- ---- ---- 98.20 -8.70 106.90 2195 ---- ---- ---- ---- 96.80 -8.70 105.50 2200 ---- ---- ---- ---- 95.50 -8.60 104.10 2205 ---- ---- ---- ---- 94.20 -8.50 102.70 2210 ---- ---- ---- ---- 92.90 -8.40 101.30 2215 ---- ---- ---- ---- 91.60 -8.30 99.90 2220 ---- ---- ---- ---- 90.40 -8.20 98.60 2225 ---- ---- ---- ---- 89.10 -8.20 97.30 2230 ---- ---- ---- ---- 87.90 -8.10 96.00 2235 ---- ---- ---- ---- 86.70 -8.00 94.70 2240 ---- ---- ---- ---- 85.60 -7.90 93.50 2245 ---- ---- ---- ---- 84.40 -7.80 92.20 2250 ---- ---- ---- ---- 83.30 -7.70 91.00 2255 ---- ---- ---- ---- 82.20 -7.60 89.80 2260 ---- ---- ---- ---- 81.10 -7.60 88.70 2265 ---- ---- ---- ---- 80.00 -7.50 87.50 2270 ---- ---- ---- ---- 79.00 -7.40 86.40 2275 ---- ---- ---- ---- 77.90 -7.40 85.30 2280 ---- ---- ---- ---- 76.90 -7.30 84.20 2285 ---- ---- ---- ---- 75.90 -7.20 83.10 2290 ---- ---- ---- ---- 75.00 -7.10 82.10 2295 ---- ---- ---- ---- 74.00 -7.00 81.00 2300 ---- ---- ---- ---- 73.00 -7.00 80.00 2305 ---- ---- ---- ---- 72.10 -6.90 79.00 2310 ---- ---- ---- ---- 71.20 -6.80 78.00 2315 ---- ---- ---- ---- 70.30 -6.80 77.10 2320 ---- ---- ---- ---- 69.40 -6.70 76.10 2325 ---- ---- ---- ---- 68.50 -6.70 75.20 2330 ---- ---- ---- ---- 67.70 -6.50 74.20 2335 ---- ---- ---- ---- 66.80 -6.50 73.30 2340 ---- ---- ---- ---- 66.00 -6.40 72.40 2345 ---- ---- ---- ---- 65.20 -6.30 71.50 2350 ---- ---- ---- ---- 64.40 -6.30 70.70 2355 ---- ---- ---- ---- 63.60 -6.20 69.80 2360 ---- ---- ---- ---- 62.80 -6.20 69.00 2365 ---- ---- ---- ---- 62.00 -6.10 68.10 2370 ---- ---- ---- ---- 61.30 -6.00 67.30 2375 ---- ---- ---- ---- 60.50 -6.00 66.50 2380 ---- ---- ---- ---- 59.80 -5.90 65.70 2385 ---- ---- ---- ---- 59.10 -5.90 65.00 2390 ---- ---- ---- ---- 58.40 -5.80 64.20 2400 ---- ---- ---- ---- 57.00 -5.70 62.70 2410 ---- ---- ---- ---- 55.70 -5.60 61.30 2420 ---- ---- ---- ---- 54.40 -5.50 59.90 2425 ---- ---- ---- ---- 53.70 -5.50 59.20 2430 ---- ---- ---- ---- 53.10 -5.40 58.50 2440 ---- ---- ---- ---- 51.90 -5.30 57.20 2450 ---- ---- ---- ---- 50.70 -5.20 55.90 2460 ---- ---- ---- ---- 49.60 -5.00 54.60 2470 ---- ---- ---- ---- 48.50 -4.90 53.40 2475 ---- ---- ---- ---- 47.90 -5.00 52.90 2480 ---- ---- ---- ---- 47.40 -4.90 52.30 2500 ---- ---- ---- ---- 45.30 -4.70 50.00 2525 ---- ---- ---- ---- 42.90 -4.50 47.40 2550 ---- ---- ---- ---- 40.70 -4.30 45.00 2575 ---- ---- ---- ---- 38.70 -4.10 42.80 2600 ---- ---- ---- ---- 36.80 -3.90 40.70 2625 ---- ---- ---- ---- 35.00 -3.70 38.70 2650 ---- ---- ---- ---- 33.30 -3.60 36.90 2675 ---- ---- ---- ---- 31.80 -3.50 35.30 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 591.90 -19.60 611.50 1525 ---- ---- ---- ---- 567.00 -19.50 586.50 1550 ---- ---- ---- ---- 542.50 -19.20 561.70 1575 ---- ---- ---- ---- 518.30 -19.00 537.30 1600 ---- ---- ---- ---- 494.50 -18.80 513.30 1625 ---- ---- ---- ---- 471.10 -18.50 489.60 1650 ---- ---- ---- ---- 448.00 -18.30 466.30 1675 ---- ---- ---- ---- 425.40 -17.90 443.30 1690 ---- ---- ---- ---- 412.00 -17.80 429.80 1700 ---- ---- ---- ---- 403.10 -17.70 420.80 1710 ---- ---- ---- ---- 394.30 -17.60 411.90 1720 ---- ---- ---- ---- 385.60 -17.40 403.00 1725 ---- ---- ---- ---- 381.30 -17.30 398.60 1730 ---- ---- ---- ---- 376.90 -17.40 394.30 1740 ---- ---- ---- ---- 368.40 -17.20 385.60 1750 ---- ---- ---- ---- 359.90 -17.10 377.00 1760 ---- ---- ---- ---- 351.50 -16.90 368.40 1770 ---- ---- ---- ---- 343.20 -16.80 360.00 1775 ---- ---- ---- ---- 339.10 -16.70 355.80 1780 ---- ---- ---- ---- 335.00 -16.60 351.60 1790 ---- ---- ---- ---- 326.90 -16.50 343.40 1795 ---- ---- ---- ---- 322.90 -16.40 339.30 1800 ---- ---- ---- ---- 318.90 -16.30 335.20 1805 ---- ---- ---- ---- 314.90 -16.30 331.20 1810 ---- ---- ---- ---- 311.00 -16.20 327.20 1815 ---- ---- ---- ---- 307.10 -16.10 323.20 1820 ---- ---- ---- ---- 303.20 -16.10 319.30 1825 ---- ---- ---- ---- 299.40 -16.00 315.40 1830 ---- ---- ---- ---- 295.60 -15.90 311.50 1835 ---- ---- ---- ---- 291.80 -15.80 307.60 1840 ---- ---- ---- ---- 288.10 -15.70 303.80 1845 ---- ---- ---- ---- 284.30 -15.70 300.00 1850 ---- ---- ---- ---- 280.60 -15.60 296.20 1855 ---- ---- ---- ---- 277.00 -15.50 292.50 1860 ---- ---- ---- ---- 273.40 -15.40 288.80 1865 ---- ---- ---- ---- 269.80 -15.30 285.10 1870 ---- ---- ---- ---- 266.20 -15.20 281.40 1875 ---- ---- ---- ---- 262.60 -15.20 277.80 1880 ---- ---- ---- ---- 259.10 -15.10 274.20 1885 ---- ---- ---- ---- 255.70 -14.90 270.60 1890 ---- ---- ---- ---- 252.20 -14.90 267.10 1895 ---- ---- ---- ---- 248.80 -14.80 263.60 1900 ---- ---- ---- ---- 245.40 -14.70 260.10 1905 ---- ---- ---- ---- 242.00 -14.60 256.60 1910 ---- ---- ---- ---- 238.70 -14.50 253.20 1915 ---- ---- ---- ---- 235.40 -14.40 249.80 1920 ---- ---- ---- ---- 232.10 -14.30 246.40 1925 ---- ---- ---- ---- 228.90 -14.20 243.10 1930 ---- ---- ---- ---- 225.70 -14.10 239.80 1935 ---- ---- ---- ---- 222.50 -14.00 236.50 1940 ---- ---- ---- ---- 219.40 -13.90 233.30 1945 ---- ---- ---- ---- 216.30 -13.80 230.10 1950 ---- ---- ---- ---- 213.20 -13.70 226.90 1955 ---- ---- ---- ---- 210.20 -13.60 223.80 1960 ---- ---- ---- ---- 207.20 -13.50 220.70 1965 ---- ---- ---- ---- 204.30 -13.40 217.70 1970 ---- ---- ---- ---- 201.40 -13.30 214.70 1975 ---- ---- ---- ---- 198.50 -13.20 211.70 1980 ---- ---- ---- ---- 195.70 -13.10 208.80 1985 ---- ---- ---- ---- 192.90 -13.00 205.90 1990 ---- ---- ---- ---- 190.20 -12.90 203.10 1995 ---- ---- ---- ---- 187.40 -12.90 200.30 2000 ---- ---- ---- ---- 184.80 -12.70 197.50 2005 ---- ---- ---- ---- 182.10 -12.60 194.70 2010 ---- ---- ---- ---- 179.50 -12.50 192.00 2015 ---- ---- ---- ---- 176.90 -12.50 189.40 2020 ---- ---- ---- ---- 174.40 -12.30 186.70 2025 ---- ---- ---- ---- 171.90 -12.20 184.10 2030 ---- ---- ---- ---- 169.40 -12.10 181.50 2035 ---- ---- ---- ---- 167.00 -12.00 179.00 2040 ---- ---- ---- ---- 164.60 -11.90 176.50 2045 ---- ---- ---- ---- 162.20 -11.80 174.00 2050 ---- ---- ---- ---- 159.90 -11.70 171.60 2055 ---- ---- ---- ---- 157.60 -11.60 169.20 2060 ---- ---- ---- ---- 155.30 -11.50 166.80 2065 ---- ---- ---- ---- 153.10 -11.40 164.50 2070 ---- ---- ---- ---- 150.90 -11.30 162.20 2075 ---- ---- ---- ---- 148.80 -11.20 160.00 2080 ---- ---- ---- ---- 146.70 -11.00 157.70 2085 ---- ---- ---- ---- 144.60 -10.90 155.50 2090 ---- ---- ---- ---- 142.50 -10.90 153.40 2095 ---- ---- ---- ---- 140.50 -10.80 151.30 2100 ---- ---- ---- ---- 138.50 -10.70 149.20 2105 ---- ---- ---- ---- 136.60 -10.50 147.10 2110 ---- ---- ---- ---- 134.60 -10.50 145.10 2115 ---- ---- ---- ---- 132.80 -10.30 143.10 2120 ---- ---- ---- ---- 130.90 -10.30 141.20 2125 ---- ---- ---- ---- 129.10 -10.20 139.30 2130 ---- ---- ---- ---- 127.30 -10.10 137.40 2135 ---- ---- ---- ---- 125.50 -10.00 135.50 2140 ---- ---- ---- ---- 123.80 -9.90 133.70 2145 ---- ---- ---- ---- 122.10 -9.80 131.90 2150 ---- ---- ---- ---- 120.40 -9.80 130.20 630 2155 ---- ---- ---- ---- 118.80 -9.60 128.40 2160 ---- ---- ---- ---- 117.20 -9.50 126.70 2165 ---- ---- ---- ---- 115.60 -9.40 125.00 2170 ---- ---- ---- ---- 114.00 -9.40 123.40 2175 ---- ---- ---- ---- 112.50 -9.30 121.80 2180 ---- ---- ---- ---- 111.00 -9.20 120.20 2185 ---- ---- ---- ---- 109.50 -9.10 118.60 2190 ---- ---- ---- ---- 108.10 -9.00 117.10 2195 ---- ---- ---- ---- 106.70 -8.90 115.60 2200 ---- ---- ---- ---- 105.30 -8.80 114.10 2205 ---- ---- ---- ---- 103.90 -8.70 112.60 2210 ---- ---- ---- ---- 102.50 -8.70 111.20 2215 ---- ---- ---- ---- 101.20 -8.60 109.80 2220 ---- ---- ---- ---- 99.90 -8.50 108.40 2225 ---- ---- ---- ---- 98.60 -8.40 107.00 2230 ---- ---- ---- ---- 97.30 -8.30 105.60 2235 ---- ---- ---- ---- 96.10 -8.20 104.30 2240 ---- ---- ---- ---- 94.80 -8.20 103.00 2245 ---- ---- ---- ---- 93.60 -8.10 101.70 2250 ---- ---- ---- ---- 92.50 -8.00 100.50 2255 ---- ---- ---- ---- 91.30 -7.90 99.20 2260 ---- ---- ---- ---- 90.10 -7.90 98.00 2265 ---- ---- ---- ---- 89.00 -7.80 96.80 2270 ---- ---- ---- ---- 87.90 -7.70 95.60 2275 ---- ---- ---- ---- 86.80 -7.60 94.40 2280 ---- ---- ---- ---- 85.70 -7.60 93.30 2285 ---- ---- ---- ---- 84.70 -7.50 92.20 2290 ---- ---- ---- ---- 83.60 -7.50 91.10 2295 ---- ---- ---- ---- 82.60 -7.40 90.00 2300 ---- ---- ---- ---- 81.60 -7.30 88.90 2305 ---- ---- ---- ---- 80.60 -7.20 87.80 2310 ---- ---- ---- ---- 79.70 -7.10 86.80 2315 ---- ---- ---- ---- 78.70 -7.10 85.80 2320 ---- ---- ---- ---- 77.80 -7.00 84.80 2325 ---- ---- ---- ---- 76.80 -7.00 83.80 2330 ---- ---- ---- ---- 75.90 -6.90 82.80 2335 ---- ---- ---- ---- 75.00 -6.80 81.80 2340 ---- ---- ---- ---- 74.10 -6.80 80.90 2345 ---- ---- ---- ---- 73.30 -6.60 79.90 2350 ---- ---- ---- ---- 72.40 -6.60 79.00 2355 ---- ---- ---- ---- 71.60 -6.50 78.10 2360 ---- ---- ---- ---- 70.70 -6.50 77.20 2365 ---- ---- ---- ---- 69.90 -6.40 76.30 2370 ---- ---- ---- ---- 69.10 -6.40 75.50 2375 ---- ---- ---- ---- 68.30 -6.30 74.60 2380 ---- ---- ---- ---- 67.60 -6.20 73.80 2385 ---- ---- ---- ---- 66.80 -6.20 73.00 2390 ---- ---- ---- ---- 66.00 -6.10 72.10 2395 ---- ---- ---- ---- 65.30 -6.00 71.30 2400 ---- ---- ---- ---- 64.60 -6.00 70.60 2410 ---- ---- ---- ---- 63.10 -5.90 69.00 2420 ---- ---- ---- ---- 61.70 -5.80 67.50 2425 ---- ---- ---- ---- 61.10 -5.70 66.80 2430 ---- ---- ---- ---- 60.40 -5.70 66.10 2440 ---- ---- ---- ---- 59.10 -5.60 64.70 2450 ---- ---- ---- ---- 57.80 -5.50 63.30 2460 ---- ---- ---- ---- 56.60 -5.40 62.00 2470 ---- ---- ---- ---- 55.40 -5.30 60.70 2475 ---- ---- ---- ---- 54.80 -5.20 60.00 2480 ---- ---- ---- ---- 54.20 -5.20 59.40 2490 ---- ---- ---- ---- 53.10 -5.10 58.20 2500 ---- ---- ---- ---- 52.00 -5.00 57.00 2525 ---- ---- ---- ---- 49.40 -4.80 54.20 2550 ---- ---- ---- ---- 47.00 -4.60 51.60 2575 ---- ---- ---- ---- 44.80 -4.40 49.20 2600 ---- ---- ---- ---- 42.70 -4.20 46.90 2625 ---- ---- ---- ---- 40.70 -4.10 44.80 2650 ---- ---- ---- ---- 38.90 -3.90 42.80 2675 ---- ---- ---- ---- 37.30 -3.70 41.00 2700 ---- ---- ---- ---- 35.70 -3.60 39.30 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1141.90 -19.60 1161.50 975 ---- ---- ---- ---- 1116.90 -19.60 1136.50 1000 ---- ---- ---- ---- 1091.90 -19.60 1111.50 1025 ---- ---- ---- ---- 1066.90 -19.60 1086.50 1050 ---- ---- ---- ---- 1041.90 -19.60 1061.50 1075 ---- ---- ---- ---- 1016.90 -19.60 1036.50 1100 ---- ---- ---- ---- 991.90 -19.60 1011.50 1125 ---- ---- ---- ---- 966.90 -19.60 986.50 1130 ---- ---- ---- ---- 961.90 -19.60 981.50 1140 ---- ---- ---- ---- 951.90 -19.60 971.50 1150 ---- ---- ---- ---- 941.90 -19.60 961.50 1160 ---- ---- ---- ---- 931.90 -19.60 951.50 1170 ---- ---- ---- ---- 921.90 -19.60 941.50 1175 ---- ---- ---- ---- 916.90 -19.60 936.50 1180 ---- ---- ---- ---- 911.90 -19.60 931.50 1190 ---- ---- ---- ---- 901.90 -19.60 921.50 1200 ---- ---- ---- ---- 891.90 -19.60 911.50 1210 ---- ---- ---- ---- 881.90 -19.60 901.50 1220 ---- ---- ---- ---- 871.90 -19.60 891.50 1225 ---- ---- ---- ---- 866.90 -19.60 886.50 1230 ---- ---- ---- ---- 861.90 -19.60 881.50 1235 ---- ---- ---- ---- 856.90 -19.60 876.50 1240 ---- ---- ---- ---- 851.90 -19.60 871.50 1245 ---- ---- ---- ---- 846.90 -19.60 866.50 1250 ---- ---- ---- ---- 841.90 -19.60 861.50 1255 ---- ---- ---- ---- 836.90 -19.60 856.50 1260 ---- ---- ---- ---- 831.90 -19.60 851.50 1265 ---- ---- ---- ---- 826.90 -19.60 846.50 1270 ---- ---- ---- ---- 821.90 -19.60 841.50 1275 ---- ---- ---- ---- 816.90 -19.60 836.50 1280 ---- ---- ---- ---- 811.90 -19.60 831.50 1285 ---- ---- ---- ---- 806.90 -19.60 826.50 1290 ---- ---- ---- ---- 801.90 -19.60 821.50 1295 ---- ---- ---- ---- 796.90 -19.60 816.50 1300 ---- ---- ---- ---- 791.90 -19.60 811.50 1305 ---- ---- ---- ---- 786.90 -19.60 806.50 1310 ---- ---- ---- ---- 781.90 -19.60 801.50 1315 ---- ---- ---- ---- 776.90 -19.60 796.50 1320 ---- ---- ---- ---- 771.90 -19.60 791.50 1325 ---- ---- ---- ---- 766.90 -19.60 786.50 1330 ---- ---- ---- ---- 761.90 -19.60 781.50 1335 ---- ---- ---- ---- 756.90 -19.60 776.50 1340 ---- ---- ---- ---- 751.90 -19.60 771.50 1345 ---- ---- ---- ---- 746.90 -19.60 766.50 1350 ---- ---- ---- ---- 741.90 -19.60 761.50 1355 ---- ---- ---- ---- 736.90 -19.60 756.50 1360 ---- ---- ---- ---- 731.90 -19.60 751.50 1365 ---- ---- ---- ---- 726.90 -19.60 746.50 1370 ---- ---- ---- ---- 721.90 -19.60 741.50 1375 ---- ---- ---- ---- 716.90 -19.60 736.50 1380 ---- ---- ---- ---- 711.90 -19.60 731.50 1385 ---- ---- ---- ---- 706.90 -19.60 726.50 1390 ---- ---- ---- ---- 701.90 -19.60 721.50 1395 ---- ---- ---- ---- 696.90 -19.60 716.50 1400 ---- ---- ---- ---- 691.90 -19.60 711.50 1405 ---- ---- ---- ---- 686.90 -19.60 706.50 1410 ---- ---- ---- ---- 681.90 -19.60 701.50 1415 ---- ---- ---- ---- 676.90 -19.60 696.50 1420 ---- ---- ---- ---- 671.90 -19.60 691.50 1425 ---- ---- ---- ---- 666.90 -19.60 686.50 1430 ---- ---- ---- ---- 661.90 -19.60 681.50 1435 ---- ---- ---- ---- 656.90 -19.60 676.50 1440 ---- ---- ---- ---- 651.90 -19.60 671.50 1445 ---- ---- ---- ---- 646.90 -19.60 666.50 1450 ---- ---- ---- ---- 641.90 -19.60 661.50 1455 ---- ---- ---- ---- 636.90 -19.60 656.50 1460 ---- ---- ---- ---- 631.90 -19.60 651.50 1465 ---- ---- ---- ---- 626.90 -19.60 646.50 1470 ---- ---- ---- ---- 621.90 -19.60 641.50 1475 ---- ---- ---- ---- 616.90 -19.60 636.50 1480 ---- ---- ---- ---- 611.90 -19.60 631.50 1485 ---- ---- ---- ---- 606.90 -19.60 626.50 1490 ---- ---- ---- ---- 601.90 -19.60 621.50 1495 ---- ---- ---- ---- 596.90 -19.60 616.50 1500 ---- ---- ---- ---- 591.90 -19.60 611.50 1505 ---- ---- ---- ---- 587.00 -19.50 606.50 1510 ---- ---- ---- ---- 582.00 -19.50 601.50 1515 ---- ---- ---- ---- 577.10 -19.40 596.50 1520 ---- ---- ---- ---- 572.20 -19.40 591.60 1525 ---- ---- ---- ---- 567.30 -19.30 586.60 1530 ---- ---- ---- ---- 562.40 -19.30 581.70 1535 ---- ---- ---- ---- 557.50 -19.20 576.70 1540 ---- ---- ---- ---- 552.60 -19.20 571.80 1545 ---- ---- ---- ---- 547.80 -19.10 566.90 1550 ---- ---- ---- ---- 542.90 -19.10 562.00 1555 ---- ---- ---- ---- 538.10 -19.10 557.20 1560 ---- ---- ---- ---- 533.30 -19.00 552.30 1565 ---- ---- ---- ---- 528.50 -19.00 547.50 1570 ---- ---- ---- ---- 523.70 -19.00 542.70 1575 ---- ---- ---- ---- 518.90 -18.90 537.80 1580 ---- ---- ---- ---- 514.20 -18.80 533.00 1585 ---- ---- ---- ---- 509.50 -18.70 528.20 1590 ---- ---- ---- ---- 504.70 -18.80 523.50 1595 ---- ---- ---- ---- 500.00 -18.70 518.70 1600 ---- ---- ---- ---- 495.30 -18.70 514.00 1605 ---- ---- ---- ---- 490.60 -18.60 509.20 1610 ---- ---- ---- ---- 486.00 -18.50 504.50 1615 ---- ---- ---- ---- 481.30 -18.50 499.80 1620 ---- ---- ---- ---- 476.70 -18.40 495.10 1625 ---- ---- ---- ---- 472.00 -18.40 490.40 1630 ---- ---- ---- ---- 467.40 -18.40 485.80 1635 ---- ---- ---- ---- 462.80 -18.30 481.10 1640 ---- ---- ---- ---- 458.30 -18.20 476.50 1645 ---- ---- ---- ---- 453.70 -18.20 471.90 1650 ---- ---- ---- ---- 449.10 -18.20 467.30 1655 ---- ---- ---- ---- 444.60 -18.10 462.70 1660 ---- ---- ---- ---- 440.10 -18.00 458.10 1665 ---- ---- ---- ---- 435.60 -17.90 453.50 1670 ---- ---- ---- ---- 431.10 -17.90 449.00 1675 ---- ---- ---- ---- 426.60 -17.90 444.50 1680 ---- ---- ---- ---- 422.20 -17.80 440.00 1685 ---- ---- ---- ---- 417.70 -17.80 435.50 1690 ---- ---- ---- ---- 413.30 -17.70 431.00 1695 ---- ---- ---- ---- 408.90 -17.60 426.50 1700 ---- ---- ---- ---- 404.50 -17.60 422.10 1705 ---- ---- ---- ---- 400.10 -17.50 417.60 1710 ---- ---- ---- ---- 395.80 -17.40 413.20 1715 ---- ---- ---- ---- 391.40 -17.40 408.80 1720 ---- ---- ---- ---- 387.10 -17.30 404.40 1725 ---- ---- ---- ---- 382.80 -17.30 400.10 1730 ---- ---- ---- ---- 378.50 -17.20 395.70 1735 ---- ---- ---- ---- 374.30 -17.10 391.40 1740 ---- ---- ---- ---- 370.00 -17.10 387.10 1745 ---- ---- ---- ---- 365.80 -17.00 382.80 1750 ---- ---- ---- ---- 361.60 -17.00 378.60 1755 ---- ---- ---- ---- 357.40 -16.90 374.30 1760 ---- ---- ---- ---- 353.30 -16.80 370.10 1765 ---- ---- ---- ---- 349.10 -16.80 365.90 1770 ---- ---- ---- ---- 345.00 -16.70 361.70 1775 ---- ---- ---- ---- 341.00 -16.60 357.60 1780 ---- ---- ---- ---- 336.90 -16.50 353.40 1785 ---- ---- ---- ---- 332.90 -16.40 349.30 1790 ---- ---- ---- ---- 328.90 -16.40 345.30 1795 ---- ---- ---- ---- 324.90 -16.30 341.20 1800 ---- ---- ---- ---- 321.00 -16.20 337.20 1805 ---- ---- ---- ---- 317.00 -16.20 333.20 1810 ---- ---- ---- ---- 313.10 -16.10 329.20 1815 ---- ---- ---- ---- 309.30 -16.00 325.30 1820 ---- ---- ---- ---- 305.50 -15.90 321.40 1825 ---- ---- ---- ---- 301.70 -15.80 317.50 1830 ---- ---- ---- ---- 297.90 -15.80 313.70 1835 ---- ---- ---- ---- 294.10 -15.70 309.80 1840 ---- ---- ---- ---- 290.40 -15.60 306.00 1845 ---- ---- ---- ---- 286.70 -15.60 302.30 1850 ---- ---- ---- ---- 283.10 -15.40 298.50 1855 ---- ---- ---- ---- 279.50 -15.30 294.80 1860 ---- ---- ---- ---- 275.90 -15.30 291.20 1865 ---- ---- ---- ---- 272.30 -15.20 287.50 1870 ---- ---- ---- ---- 268.80 -15.10 283.90 1875 ---- ---- ---- ---- 265.30 -15.00 280.30 1880 ---- ---- ---- ---- 261.80 -14.90 276.70 1885 ---- ---- ---- ---- 258.30 -14.90 273.20 1890 ---- ---- ---- ---- 254.90 -14.80 269.70 1895 ---- ---- ---- ---- 251.50 -14.70 266.20 1900 ---- ---- ---- ---- 248.20 -14.50 262.70 1905 ---- ---- ---- ---- 244.80 -14.50 259.30 1910 ---- ---- ---- ---- 241.50 -14.40 255.90 1915 ---- ---- ---- ---- 238.30 -14.30 252.60 1920 ---- ---- ---- ---- 235.00 -14.20 249.20 1925 ---- ---- ---- ---- 231.80 -14.10 245.90 1930 ---- ---- ---- ---- 228.60 -14.10 242.70 1935 ---- ---- ---- ---- 225.50 -13.90 239.40 1940 ---- ---- ---- ---- 222.40 -13.80 236.20 1945 ---- ---- ---- ---- 219.30 -13.80 233.10 1950 ---- ---- ---- ---- 216.30 -13.60 229.90 1955 ---- ---- ---- ---- 213.30 -13.50 226.80 1960 ---- ---- ---- ---- 210.30 -13.50 223.80 1965 ---- ---- ---- ---- 207.40 -13.40 220.80 1970 ---- ---- ---- ---- 204.60 -13.20 217.80 1975 ---- ---- ---- ---- 201.70 -13.20 214.90 1980 ---- ---- ---- ---- 198.90 -13.10 212.00 1985 ---- ---- ---- ---- 196.20 -12.90 209.10 1990 ---- ---- ---- ---- 193.40 -12.90 206.30 1995 ---- ---- ---- ---- 190.80 -12.70 203.50 2000 ---- ---- ---- ---- 188.10 -12.70 200.80 258 2005 ---- ---- ---- ---- 185.50 -12.50 198.00 2010 ---- ---- ---- ---- 182.90 -12.40 195.30 2015 ---- ---- ---- ---- 180.30 -12.40 192.70 2020 ---- ---- ---- ---- 177.80 -12.30 190.10 1 2025 ---- ---- ---- ---- 175.30 -12.20 187.50 2030 ---- ---- ---- ---- 172.90 -12.10 185.00 2035 ---- ---- ---- ---- 170.50 -11.90 182.40 2040 ---- ---- ---- ---- 168.10 -11.90 180.00 2045 ---- ---- ---- ---- 165.80 -11.70 177.50 2050 ---- ---- ---- ---- 163.40 -11.70 175.10 2055 ---- ---- ---- ---- 161.20 -11.50 172.70 2060 ---- ---- ---- ---- 158.90 -11.50 170.40 2065 ---- ---- ---- ---- 156.70 -11.40 168.10 2070 ---- ---- ---- ---- 154.50 -11.30 165.80 2075 ---- ---- ---- ---- 152.40 -11.20 163.60 2080 ---- ---- ---- ---- 150.30 -11.10 161.40 2085 ---- ---- ---- ---- 148.20 -11.00 159.20 2090 ---- ---- ---- ---- 146.20 -10.80 157.00 2095 ---- ---- ---- ---- 144.20 -10.70 154.90 2100 ---- ---- ---- ---- 142.20 -10.70 152.90 350 2105 ---- ---- ---- ---- 140.30 -10.50 150.80 2110 ---- ---- ---- ---- 138.40 -10.40 148.80 2115 ---- ---- ---- ---- 136.50 -10.40 146.90 2120 ---- ---- ---- ---- 134.60 -10.30 144.90 2125 ---- ---- ---- ---- 132.80 -10.20 143.00 2130 ---- ---- ---- ---- 131.10 -10.10 141.20 2135 ---- ---- ---- ---- 129.30 -10.00 139.30 2140 ---- ---- ---- ---- 127.60 -9.90 137.50 2145 ---- ---- ---- ---- 125.90 -9.80 135.70 2150 ---- ---- ---- ---- 124.20 -9.80 134.00 600 2155 ---- ---- ---- ---- 122.60 -9.70 132.30 2160 ---- ---- ---- ---- 121.00 -9.60 130.60 2165 ---- ---- ---- ---- 119.40 -9.50 128.90 2170 ---- ---- ---- ---- 117.90 -9.40 127.30 2175 ---- ---- ---- ---- 116.30 -9.30 125.60 2180 ---- ---- ---- ---- 114.90 -9.20 124.10 2185 ---- ---- ---- ---- 113.40 -9.10 122.50 2190 ---- ---- ---- ---- 111.90 -9.10 121.00 2195 ---- ---- ---- ---- 110.50 -9.00 119.50 2200 ---- ---- ---- ---- 109.10 -8.90 118.00 2205 ---- ---- ---- ---- 107.70 -8.80 116.50 2210 ---- ---- ---- ---- 106.40 -8.70 115.10 2215 ---- ---- ---- ---- 105.00 -8.70 113.70 2220 ---- ---- ---- ---- 103.70 -8.60 112.30 2225 ---- ---- ---- ---- 102.40 -8.50 110.90 2230 ---- ---- ---- ---- 101.20 -8.40 109.60 2235 ---- ---- ---- ---- 99.90 -8.30 108.20 2240 ---- ---- ---- ---- 98.70 -8.20 106.90 2245 ---- ---- ---- ---- 97.50 -8.20 105.70 2250 ---- ---- ---- ---- 96.30 -8.10 104.40 2255 ---- ---- ---- ---- 95.10 -8.00 103.10 2260 ---- ---- ---- ---- 94.00 -7.90 101.90 2265 ---- ---- ---- ---- 92.90 -7.80 100.70 2270 ---- ---- ---- ---- 91.80 -7.70 99.50 2275 ---- ---- ---- ---- 90.70 -7.70 98.40 2280 ---- ---- ---- ---- 89.60 -7.60 97.20 2285 ---- ---- ---- ---- 88.50 -7.60 96.10 2290 ---- ---- ---- ---- 87.50 -7.50 95.00 2295 ---- ---- ---- ---- 86.50 -7.40 93.90 2300 ---- ---- ---- ---- 85.50 -7.30 92.80 1 2305 ---- ---- ---- ---- 84.50 -7.30 91.80 2310 ---- ---- ---- ---- 83.50 -7.20 90.70 2315 ---- ---- ---- ---- 82.50 -7.20 89.70 2320 ---- ---- ---- ---- 81.60 -7.10 88.70 2325 ---- ---- ---- ---- 80.70 -7.00 87.70 2330 ---- ---- ---- ---- 79.70 -7.00 86.70 2335 ---- ---- ---- ---- 78.80 -6.90 85.70 2340 ---- ---- ---- ---- 77.90 -6.90 84.80 2345 ---- ---- ---- ---- 77.10 -6.70 83.80 2350 ---- ---- ---- ---- 76.20 -6.70 82.90 2355 ---- ---- ---- ---- 75.40 -6.60 82.00 2360 ---- ---- ---- ---- 74.50 -6.60 81.10 2365 ---- ---- ---- ---- 73.70 -6.50 80.20 2370 ---- ---- ---- ---- 72.90 -6.40 79.30 2375 ---- ---- ---- ---- 72.10 -6.40 78.50 2380 ---- ---- ---- ---- 71.30 -6.30 77.60 2385 ---- ---- ---- ---- 70.50 -6.30 76.80 2390 ---- ---- ---- ---- 69.80 -6.20 76.00 2395 ---- ---- ---- ---- 69.00 -6.20 75.20 2400 ---- ---- ---- ---- 68.30 -6.10 74.40 82 2410 ---- ---- ---- ---- 66.80 -6.00 72.80 2420 ---- ---- ---- ---- 65.40 -5.90 71.30 2425 ---- ---- ---- ---- 64.70 -5.90 70.60 2430 ---- ---- ---- ---- 64.00 -5.90 69.90 2440 ---- ---- ---- ---- 62.70 -5.70 68.40 2450 ---- ---- ---- ---- 61.40 -5.60 67.00 2460 ---- ---- ---- ---- 60.10 -5.60 65.70 2470 ---- ---- ---- ---- 58.90 -5.50 64.40 2475 ---- ---- ---- ---- 58.30 -5.50 63.80 2480 ---- ---- ---- ---- 57.70 -5.40 63.10 2490 ---- ---- ---- ---- 56.60 -5.30 61.90 2500 ---- ---- ---- ---- 55.40 -5.30 60.70 3261 2525 ---- ---- ---- ---- 52.70 -5.10 57.80 2550 ---- ---- ---- ---- 50.20 -5.00 55.20 2575 ---- ---- ---- ---- 47.90 -4.80 52.70 2600 ---- ---- ---- ---- 45.70 -4.70 50.40 2625 ---- ---- ---- ---- 43.70 -4.50 48.20 2650 ---- ---- ---- ---- 41.70 -4.50 46.20 150 2675 ---- ---- ---- ---- 39.90 -4.40 44.30 2700 ---- ---- ---- ---- 38.30 -4.30 42.60 750 3000 ---- ---- 25.00A 25.00A 24.60 -3.80 28.40 2838 3450 ---- ---- ---- ---- 16.00 -3.50 19.50 3475 ---- ---- ---- ---- 15.70 -3.50 19.20 3500 ---- ---- ---- ---- 15.40 -3.50 18.90 4 4000 ---- ---- ---- ---- 12.40 -3.60 16.00 9 OG JAN25 Gold Option CALL 1625 ---- ---- ---- ---- 486.50 -18.60 505.10 1650 ---- ---- ---- ---- 463.30 -18.30 481.60 1675 ---- ---- ---- ---- 440.80 -18.00 458.80 1700 ---- ---- ---- ---- 418.80 -17.70 436.50 1725 ---- ---- ---- ---- 397.40 -17.30 414.70 1750 ---- ---- ---- ---- 376.50 -17.00 393.50 1775 ---- ---- ---- ---- 356.30 -16.60 372.90 1800 ---- ---- ---- ---- 336.60 -16.20 352.80 1810 ---- ---- ---- ---- 328.90 -16.10 345.00 1820 ---- ---- ---- ---- 321.30 -15.90 337.20 1825 ---- ---- ---- ---- 317.50 -15.80 333.30 1830 ---- ---- ---- ---- 313.70 -15.80 329.50 1840 ---- ---- ---- ---- 306.30 -15.60 321.90 1850 ---- ---- ---- ---- 299.00 -15.50 314.50 1860 ---- ---- ---- ---- 291.80 -15.30 307.10 1870 ---- ---- ---- ---- 284.70 -15.10 299.80 1875 ---- ---- ---- ---- 281.10 -15.10 296.20 1880 ---- ---- ---- ---- 277.60 -15.00 292.60 1890 ---- ---- ---- ---- 270.70 -14.80 285.50 1900 ---- ---- ---- ---- 263.90 -14.60 278.50 1910 ---- ---- ---- ---- 257.20 -14.40 271.60 1915 ---- ---- ---- ---- 253.90 -14.30 268.20 1920 ---- ---- ---- ---- 250.60 -14.20 264.80 1925 ---- ---- ---- ---- 247.30 -14.20 261.50 1930 ---- ---- ---- ---- 244.00 -14.10 258.10 1935 ---- ---- ---- ---- 240.80 -14.00 254.80 1940 ---- ---- ---- ---- 237.60 -13.90 251.50 1945 ---- ---- ---- ---- 234.50 -13.80 248.30 1950 ---- ---- ---- ---- 231.40 -13.70 245.10 1955 ---- ---- ---- ---- 228.30 -13.60 241.90 1960 ---- ---- ---- ---- 225.20 -13.60 238.80 1965 ---- ---- ---- ---- 222.20 -13.40 235.60 1970 ---- ---- ---- ---- 219.20 -13.40 232.60 1975 ---- ---- ---- ---- 216.30 -13.20 229.50 1980 ---- ---- ---- ---- 213.40 -13.10 226.50 1985 ---- ---- ---- ---- 210.50 -13.10 223.60 1990 ---- ---- ---- ---- 207.70 -12.90 220.60 1995 ---- ---- ---- ---- 204.90 -12.90 217.80 2000 ---- ---- ---- ---- 202.10 -12.80 214.90 2005 ---- ---- ---- ---- 199.40 -12.70 212.10 2010 ---- ---- ---- ---- 196.70 -12.60 209.30 2015 ---- ---- ---- ---- 194.10 -12.50 206.60 2020 ---- ---- ---- ---- 191.50 -12.40 203.90 2025 ---- ---- ---- ---- 188.90 -12.30 201.20 2030 ---- ---- ---- ---- 186.30 -12.30 198.60 2035 ---- ---- ---- ---- 183.80 -12.20 196.00 2040 ---- ---- ---- ---- 181.40 -12.00 193.40 2045 ---- ---- ---- ---- 178.90 -12.00 190.90 2050 ---- ---- ---- ---- 176.50 -11.90 188.40 2055 ---- ---- ---- ---- 174.10 -11.80 185.90 2060 ---- ---- ---- ---- 171.80 -11.60 183.40 2065 ---- ---- ---- ---- 169.50 -11.50 181.00 2070 ---- ---- ---- ---- 167.20 -11.50 178.70 2075 ---- ---- ---- ---- 165.00 -11.30 176.30 2080 ---- ---- ---- ---- 162.80 -11.20 174.00 2085 ---- ---- ---- ---- 160.60 -11.20 171.80 2090 ---- ---- ---- ---- 158.40 -11.10 169.50 2095 ---- ---- ---- ---- 156.30 -11.00 167.30 2100 ---- ---- ---- ---- 154.30 -10.90 165.20 2105 ---- ---- ---- ---- 152.20 -10.80 163.00 2110 ---- ---- ---- ---- 150.20 -10.70 160.90 2115 ---- ---- ---- ---- 148.20 -10.60 158.80 2120 ---- ---- ---- ---- 146.30 -10.50 156.80 2125 ---- ---- ---- ---- 144.40 -10.40 154.80 2130 ---- ---- ---- ---- 142.50 -10.30 152.80 2135 ---- ---- ---- ---- 140.60 -10.30 150.90 2140 ---- ---- ---- ---- 138.80 -10.20 149.00 2145 ---- ---- ---- ---- 137.00 -10.10 147.10 2150 ---- ---- ---- ---- 135.30 -10.00 145.30 2155 ---- ---- ---- ---- 133.60 -9.80 143.40 2160 ---- ---- ---- ---- 131.90 -9.80 141.70 2165 ---- ---- ---- ---- 130.20 -9.70 139.90 2170 ---- ---- ---- ---- 128.60 -9.60 138.20 2175 ---- ---- ---- ---- 126.90 -9.60 136.50 2180 ---- ---- ---- ---- 125.40 -9.40 134.80 2185 ---- ---- ---- ---- 123.80 -9.40 133.20 2190 ---- ---- ---- ---- 122.30 -9.30 131.60 2195 ---- ---- ---- ---- 120.80 -9.20 130.00 2200 ---- ---- ---- ---- 119.30 -9.10 128.40 2205 ---- ---- ---- ---- 117.80 -9.10 126.90 2210 ---- ---- ---- ---- 116.40 -9.00 125.40 2215 ---- ---- ---- ---- 115.00 -8.90 123.90 2220 ---- ---- ---- ---- 113.60 -8.80 122.40 2225 ---- ---- ---- ---- 112.20 -8.80 121.00 2230 ---- ---- ---- ---- 110.90 -8.60 119.50 2235 ---- ---- ---- ---- 109.60 -8.50 118.10 2240 ---- ---- ---- ---- 108.30 -8.50 116.80 2245 ---- ---- ---- ---- 107.00 -8.40 115.40 2250 ---- ---- ---- ---- 105.70 -8.40 114.10 2255 ---- ---- ---- ---- 104.50 -8.30 112.80 2260 ---- ---- ---- ---- 103.30 -8.20 111.50 2265 ---- ---- ---- ---- 102.10 -8.10 110.20 2270 ---- ---- ---- ---- 100.90 -8.10 109.00 2275 ---- ---- ---- ---- 99.80 -7.90 107.70 2280 ---- ---- ---- ---- 98.60 -7.90 106.50 2285 ---- ---- ---- ---- 97.50 -7.80 105.30 2290 ---- ---- ---- ---- 96.40 -7.80 104.20 2295 ---- ---- ---- ---- 95.30 -7.70 103.00 2300 ---- ---- ---- ---- 94.20 -7.70 101.90 2305 ---- ---- ---- ---- 93.20 -7.50 100.70 2310 ---- ---- ---- ---- 92.10 -7.50 99.60 2315 ---- ---- ---- ---- 91.10 -7.40 98.50 2320 ---- ---- ---- ---- 90.10 -7.40 97.50 2325 ---- ---- ---- ---- 89.10 -7.30 96.40 2330 ---- ---- ---- ---- 88.10 -7.30 95.40 2335 ---- ---- ---- ---- 87.20 -7.20 94.40 2340 ---- ---- ---- ---- 86.20 -7.10 93.30 2345 ---- ---- ---- ---- 85.30 -7.10 92.40 2350 ---- ---- ---- ---- 84.40 -7.00 91.40 2355 ---- ---- ---- ---- 83.50 -6.90 90.40 2360 ---- ---- ---- ---- 82.60 -6.90 89.50 2365 ---- ---- ---- ---- 81.70 -6.80 88.50 2370 ---- ---- ---- ---- 80.90 -6.70 87.60 2375 ---- ---- ---- ---- 80.00 -6.70 86.70 2380 ---- ---- ---- ---- 79.20 -6.60 85.80 2385 ---- ---- ---- ---- 78.40 -6.50 84.90 2390 ---- ---- ---- ---- 77.50 -6.50 84.00 2395 ---- ---- ---- ---- 76.70 -6.50 83.20 2400 ---- ---- ---- ---- 75.90 -6.40 82.30 2405 ---- ---- ---- ---- 75.20 -6.30 81.50 2410 ---- ---- ---- ---- 74.40 -6.30 80.70 2420 ---- ---- ---- ---- 72.90 -6.20 79.10 2425 ---- ---- ---- ---- 72.20 -6.10 78.30 2430 ---- ---- ---- ---- 71.40 -6.10 77.50 2440 ---- ---- ---- ---- 70.00 -6.00 76.00 2450 ---- ---- ---- ---- 68.70 -5.80 74.50 2460 ---- ---- ---- ---- 67.30 -5.80 73.10 2470 ---- ---- ---- ---- 66.00 -5.70 71.70 2475 ---- ---- ---- ---- 65.40 -5.60 71.00 2480 ---- ---- ---- ---- 64.80 -5.50 70.30 2490 ---- ---- ---- ---- 63.50 -5.50 69.00 2500 ---- ---- ---- ---- 62.30 -5.40 67.70 2510 ---- ---- ---- ---- 61.20 -5.30 66.50 2525 ---- ---- ---- ---- 59.50 -5.20 64.70 2550 ---- ---- ---- ---- 56.80 -5.00 61.80 2575 ---- ---- ---- ---- 54.40 -4.80 59.20 2600 ---- ---- ---- ---- 52.10 -4.60 56.70 2625 ---- ---- ---- ---- 49.90 -4.50 54.40 2650 ---- ---- ---- ---- 47.90 -4.30 52.20 2675 ---- ---- ---- ---- 46.00 -4.20 50.20 2700 ---- ---- ---- ---- 44.30 -3.90 48.20 OG FEB25 Gold Option CALL 1625 ---- ---- ---- ---- 487.10 -18.60 505.70 1650 ---- ---- ---- ---- 464.20 -18.20 482.40 1675 ---- ---- ---- ---- 441.90 -17.90 459.80 1700 ---- ---- ---- ---- 420.20 -17.50 437.70 1725 ---- ---- ---- ---- 399.00 -17.20 416.20 1750 ---- ---- ---- ---- 378.40 -16.80 395.20 1775 ---- ---- ---- ---- 358.30 -16.50 374.80 1800 ---- ---- ---- ---- 338.80 -16.20 355.00 1810 ---- ---- ---- ---- 331.20 -16.00 347.20 1820 ---- ---- ---- ---- 323.70 -15.80 339.50 1825 ---- ---- ---- ---- 320.00 -15.70 335.70 1830 ---- ---- ---- ---- 316.30 -15.60 331.90 1840 ---- ---- ---- ---- 308.90 -15.50 324.40 1850 ---- ---- ---- ---- 301.70 -15.30 317.00 1860 ---- ---- ---- ---- 294.50 -15.20 309.70 1870 ---- ---- ---- ---- 287.50 -15.00 302.50 1880 ---- ---- ---- ---- 280.50 -14.90 295.40 1890 ---- ---- ---- ---- 273.70 -14.70 288.40 1900 ---- ---- ---- ---- 266.90 -14.60 281.50 1910 ---- ---- ---- ---- 260.30 -14.30 274.60 1915 ---- ---- ---- ---- 257.00 -14.30 271.30 1920 ---- ---- ---- ---- 253.70 -14.20 267.90 1925 ---- ---- ---- ---- 250.50 -14.10 264.60 1930 ---- ---- ---- ---- 247.30 -14.00 261.30 1935 ---- ---- ---- ---- 244.10 -13.90 258.00 1940 ---- ---- ---- ---- 240.90 -13.90 254.80 1945 ---- ---- ---- ---- 237.80 -13.70 251.50 1950 ---- ---- ---- ---- 234.70 -13.70 248.40 1955 ---- ---- ---- ---- 231.70 -13.50 245.20 1960 ---- ---- ---- ---- 228.60 -13.50 242.10 1965 ---- ---- ---- ---- 225.60 -13.40 239.00 1970 ---- ---- ---- ---- 222.70 -13.30 236.00 1975 ---- ---- ---- ---- 219.80 -13.20 233.00 1980 ---- ---- ---- ---- 216.90 -13.10 230.00 1985 ---- ---- ---- ---- 214.00 -13.10 227.10 1990 ---- ---- ---- ---- 211.20 -13.00 224.20 1995 ---- ---- ---- ---- 208.50 -12.80 221.30 2000 ---- ---- ---- ---- 205.80 -12.70 218.50 2005 ---- ---- ---- ---- 203.10 -12.60 215.70 2010 ---- ---- ---- ---- 200.40 -12.60 213.00 2015 ---- ---- ---- ---- 197.80 -12.40 210.20 2020 ---- ---- ---- ---- 195.20 -12.40 207.60 2025 ---- ---- ---- ---- 192.70 -12.20 204.90 2030 ---- ---- ---- ---- 190.10 -12.20 202.30 2035 ---- ---- ---- ---- 187.70 -12.00 199.70 2040 ---- ---- ---- ---- 185.20 -12.00 197.20 2045 ---- ---- ---- ---- 182.80 -11.90 194.70 2050 ---- ---- ---- ---- 180.40 -11.80 192.20 2055 ---- ---- ---- ---- 178.00 -11.70 189.70 2060 ---- ---- ---- ---- 175.70 -11.60 187.30 2065 ---- ---- ---- ---- 173.40 -11.50 184.90 2070 ---- ---- ---- ---- 171.20 -11.40 182.60 2075 ---- ---- ---- ---- 168.90 -11.40 180.30 2080 ---- ---- ---- ---- 166.80 -11.20 178.00 2085 ---- ---- ---- ---- 164.60 -11.20 175.80 2090 ---- ---- ---- ---- 162.50 -11.00 173.50 2095 ---- ---- ---- ---- 160.40 -10.90 171.30 2100 ---- ---- ---- ---- 158.30 -10.90 169.20 2105 ---- ---- ---- ---- 156.30 -10.80 167.10 2110 ---- ---- ---- ---- 154.30 -10.70 165.00 2115 ---- ---- ---- ---- 152.30 -10.60 162.90 2120 ---- ---- ---- ---- 150.40 -10.50 160.90 2125 ---- ---- ---- ---- 148.50 -10.40 158.90 2130 ---- ---- ---- ---- 146.60 -10.40 157.00 2135 ---- ---- ---- ---- 144.80 -10.30 155.10 2140 ---- ---- ---- ---- 143.00 -10.20 153.20 2145 ---- ---- ---- ---- 141.20 -10.10 151.30 2150 ---- ---- ---- ---- 139.50 -10.00 149.50 2155 ---- ---- ---- ---- 137.80 -9.90 147.70 2160 ---- ---- ---- ---- 136.10 -9.80 145.90 2165 ---- ---- ---- ---- 134.40 -9.80 144.20 2170 ---- ---- ---- ---- 132.80 -9.60 142.40 2175 ---- ---- ---- ---- 131.20 -9.60 140.80 2180 ---- ---- ---- ---- 129.60 -9.50 139.10 2185 ---- ---- ---- ---- 128.10 -9.40 137.50 2190 ---- ---- ---- ---- 126.50 -9.40 135.90 2195 ---- ---- ---- ---- 125.00 -9.30 134.30 2200 ---- ---- ---- ---- 123.60 -9.10 132.70 2205 ---- ---- ---- ---- 122.10 -9.10 131.20 2210 ---- ---- ---- ---- 120.70 -9.00 129.70 2215 ---- ---- ---- ---- 119.30 -8.90 128.20 2220 ---- ---- ---- ---- 117.90 -8.90 126.80 2225 ---- ---- ---- ---- 116.60 -8.70 125.30 2230 ---- ---- ---- ---- 115.20 -8.70 123.90 2235 ---- ---- ---- ---- 113.90 -8.60 122.50 2240 ---- ---- ---- ---- 112.60 -8.60 121.20 2245 ---- ---- ---- ---- 111.30 -8.50 119.80 2250 ---- ---- ---- ---- 110.10 -8.40 118.50 2255 ---- ---- ---- ---- 108.80 -8.40 117.20 2260 ---- ---- ---- ---- 107.60 -8.30 115.90 2265 ---- ---- ---- ---- 106.40 -8.20 114.60 2270 ---- ---- ---- ---- 105.30 -8.10 113.40 2275 ---- ---- ---- ---- 104.10 -8.00 112.10 2280 ---- ---- ---- ---- 103.00 -7.90 110.90 2285 ---- ---- ---- ---- 101.80 -7.90 109.70 2290 ---- ---- ---- ---- 100.70 -7.90 108.60 2295 ---- ---- ---- ---- 99.60 -7.80 107.40 2300 ---- ---- ---- ---- 98.60 -7.70 106.30 2305 ---- ---- ---- ---- 97.50 -7.70 105.20 2310 ---- ---- ---- ---- 96.50 -7.50 104.00 2315 ---- ---- ---- ---- 95.50 -7.50 103.00 2320 ---- ---- ---- ---- 94.40 -7.50 101.90 2325 ---- ---- ---- ---- 93.50 -7.30 100.80 2330 ---- ---- ---- ---- 92.50 -7.30 99.80 2335 ---- ---- ---- ---- 91.50 -7.30 98.80 2340 ---- ---- ---- ---- 90.60 -7.20 97.80 2345 ---- ---- ---- ---- 89.60 -7.20 96.80 2350 ---- ---- ---- ---- 88.70 -7.10 95.80 2360 ---- ---- ---- ---- 86.90 -7.00 93.90 2370 ---- ---- ---- ---- 85.20 -6.80 92.00 2380 ---- ---- ---- ---- 83.50 -6.70 90.20 2390 ---- ---- ---- ---- 81.80 -6.60 88.40 2400 ---- ---- ---- ---- 80.20 -6.50 86.70 2410 ---- ---- ---- ---- 78.70 -6.40 85.10 2420 ---- ---- ---- ---- 77.10 -6.40 83.50 2425 ---- ---- ---- ---- 76.40 -6.30 82.70 2430 ---- ---- ---- ---- 75.70 -6.20 81.90 2440 ---- ---- ---- ---- 74.30 -6.10 80.40 2450 ---- ---- ---- ---- 72.90 -6.00 78.90 2475 ---- ---- ---- ---- 69.60 -5.70 75.30 2500 ---- ---- ---- ---- 66.50 -5.50 72.00 2525 ---- ---- ---- ---- 63.60 -5.30 68.90 2550 ---- ---- ---- ---- 60.90 -5.10 66.00 2575 ---- ---- ---- ---- 58.40 -4.90 63.30 2600 ---- ---- ---- ---- 56.00 -4.80 60.80 2625 ---- ---- ---- ---- 53.80 -4.60 58.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1108.70 -18.80 1127.50 1050 ---- ---- ---- ---- 1083.70 -18.80 1102.50 1075 ---- ---- ---- ---- 1058.70 -18.80 1077.50 1100 ---- ---- ---- ---- 1033.70 -18.80 1052.50 1125 ---- ---- ---- ---- 1008.70 -18.80 1027.50 1150 ---- ---- ---- ---- 983.70 -18.80 1002.50 1175 ---- ---- ---- ---- 958.70 -18.80 977.50 1200 ---- ---- ---- ---- 933.70 -18.80 952.50 1220 ---- ---- ---- ---- 913.70 -18.80 932.50 1225 ---- ---- ---- ---- 908.70 -18.80 927.50 1230 ---- ---- ---- ---- 903.70 -18.80 922.50 1240 ---- ---- ---- ---- 893.70 -18.80 912.50 1250 ---- ---- ---- ---- 883.70 -18.80 902.50 1260 ---- ---- ---- ---- 873.70 -18.80 892.50 1270 ---- ---- ---- ---- 863.70 -18.80 882.50 1275 ---- ---- ---- ---- 858.70 -18.80 877.50 1280 ---- ---- ---- ---- 853.70 -18.80 872.50 1290 ---- ---- ---- ---- 843.70 -18.80 862.50 1300 ---- ---- ---- ---- 833.70 -18.80 852.50 1310 ---- ---- ---- ---- 823.70 -18.80 842.50 1315 ---- ---- ---- ---- 818.70 -18.80 837.50 1320 ---- ---- ---- ---- 813.70 -18.80 832.50 1325 ---- ---- ---- ---- 808.70 -18.80 827.50 1330 ---- ---- ---- ---- 803.70 -18.80 822.50 1335 ---- ---- ---- ---- 798.70 -18.80 817.50 1340 ---- ---- ---- ---- 793.70 -18.80 812.50 1345 ---- ---- ---- ---- 788.70 -18.80 807.50 1350 ---- ---- ---- ---- 783.70 -18.80 802.50 1355 ---- ---- ---- ---- 778.70 -18.80 797.50 1360 ---- ---- ---- ---- 773.70 -18.80 792.50 1365 ---- ---- ---- ---- 768.70 -18.80 787.50 1370 ---- ---- ---- ---- 763.70 -18.80 782.50 1375 ---- ---- ---- ---- 758.70 -18.80 777.50 1380 ---- ---- ---- ---- 753.70 -18.80 772.50 1385 ---- ---- ---- ---- 748.70 -18.80 767.50 1390 ---- ---- ---- ---- 743.70 -18.80 762.50 1395 ---- ---- ---- ---- 738.70 -18.80 757.50 1400 ---- ---- ---- ---- 733.70 -18.80 752.50 1405 ---- ---- ---- ---- 728.70 -18.80 747.50 1410 ---- ---- ---- ---- 723.70 -18.80 742.50 1415 ---- ---- ---- ---- 718.70 -18.80 737.50 1420 ---- ---- ---- ---- 713.70 -18.80 732.50 1425 ---- ---- ---- ---- 708.70 -18.80 727.50 1430 ---- ---- ---- ---- 703.70 -18.80 722.50 1435 ---- ---- ---- ---- 698.70 -18.80 717.50 1440 ---- ---- ---- ---- 693.70 -18.80 712.50 1445 ---- ---- ---- ---- 688.70 -18.80 707.50 1450 ---- ---- ---- ---- 683.70 -18.80 702.50 1455 ---- ---- ---- ---- 678.70 -18.80 697.50 1460 ---- ---- ---- ---- 673.80 -18.70 692.50 1465 ---- ---- ---- ---- 668.80 -18.70 687.50 1470 ---- ---- ---- ---- 663.90 -18.70 682.60 1475 ---- ---- ---- ---- 659.00 -18.60 677.60 1480 ---- ---- ---- ---- 654.10 -18.60 672.70 1485 ---- ---- ---- ---- 649.20 -18.50 667.70 1490 ---- ---- ---- ---- 644.30 -18.50 662.80 1495 ---- ---- ---- ---- 639.50 -18.40 657.90 1500 ---- ---- ---- ---- 634.60 -18.40 653.00 1505 ---- ---- ---- ---- 629.80 -18.30 648.10 1510 ---- ---- ---- ---- 625.00 -18.30 643.30 1515 ---- ---- ---- ---- 620.10 -18.30 638.40 1520 ---- ---- ---- ---- 615.40 -18.20 633.60 1525 ---- ---- ---- ---- 610.60 -18.20 628.80 1530 ---- ---- ---- ---- 605.80 -18.20 624.00 1535 ---- ---- ---- ---- 601.00 -18.20 619.20 1540 ---- ---- ---- ---- 596.30 -18.10 614.40 1545 ---- ---- ---- ---- 591.60 -18.00 609.60 1550 ---- ---- ---- ---- 586.90 -18.00 604.90 1555 ---- ---- ---- ---- 582.10 -18.00 600.10 1560 ---- ---- ---- ---- 577.50 -17.90 595.40 1565 ---- ---- ---- ---- 572.80 -17.90 590.70 1570 ---- ---- ---- ---- 568.10 -17.80 585.90 1575 ---- ---- ---- ---- 563.50 -17.70 581.20 1580 ---- ---- ---- ---- 558.80 -17.80 576.60 1585 ---- ---- ---- ---- 554.20 -17.70 571.90 1590 ---- ---- ---- ---- 549.60 -17.60 567.20 1595 ---- ---- ---- ---- 545.00 -17.60 562.60 1600 ---- ---- ---- ---- 540.40 -17.60 558.00 1605 ---- ---- ---- ---- 535.80 -17.50 553.30 1610 ---- ---- ---- ---- 531.30 -17.40 548.70 1615 ---- ---- ---- ---- 526.70 -17.40 544.10 1620 ---- ---- ---- ---- 522.20 -17.40 539.60 1625 ---- ---- ---- ---- 517.70 -17.30 535.00 1630 ---- ---- ---- ---- 513.10 -17.30 530.40 1635 ---- ---- ---- ---- 508.70 -17.20 525.90 1640 ---- ---- ---- ---- 504.20 -17.20 521.40 1645 ---- ---- ---- ---- 499.70 -17.20 516.90 1650 ---- ---- ---- ---- 495.20 -17.20 512.40 1655 ---- ---- ---- ---- 490.80 -17.10 507.90 1660 ---- ---- ---- ---- 486.40 -17.00 503.40 1665 ---- ---- ---- ---- 482.00 -16.90 498.90 1670 ---- ---- ---- ---- 477.60 -16.90 494.50 1675 ---- ---- ---- ---- 473.20 -16.80 490.00 1680 ---- ---- ---- ---- 468.80 -16.80 485.60 1685 ---- ---- ---- ---- 464.40 -16.80 481.20 1690 ---- ---- ---- ---- 460.10 -16.70 476.80 1695 ---- ---- ---- ---- 455.80 -16.60 472.40 1700 ---- ---- ---- ---- 451.40 -16.70 468.10 1705 ---- ---- ---- ---- 447.10 -16.60 463.70 1710 ---- ---- ---- ---- 442.90 -16.50 459.40 1715 ---- ---- ---- ---- 438.60 -16.50 455.10 1720 ---- ---- ---- ---- 434.30 -16.50 450.80 1725 ---- ---- ---- ---- 430.10 -16.40 446.50 1730 ---- ---- ---- ---- 425.90 -16.30 442.20 1735 ---- ---- ---- ---- 421.70 -16.20 437.90 1740 ---- ---- ---- ---- 417.50 -16.20 433.70 1745 ---- ---- ---- ---- 413.30 -16.20 429.50 1750 ---- ---- ---- ---- 409.10 -16.10 425.20 1755 ---- ---- ---- ---- 405.00 -16.00 421.00 1760 ---- ---- ---- ---- 400.90 -16.00 416.90 1765 ---- ---- ---- ---- 396.80 -15.90 412.70 1770 ---- ---- ---- ---- 392.70 -15.90 408.60 1775 ---- ---- ---- ---- 388.60 -15.90 404.50 1780 ---- ---- ---- ---- 384.60 -15.80 400.40 1785 ---- ---- ---- ---- 380.60 -15.70 396.30 1790 ---- ---- ---- ---- 376.60 -15.60 392.20 1795 ---- ---- ---- ---- 372.60 -15.60 388.20 1800 ---- ---- ---- ---- 368.70 -15.50 384.20 1805 ---- ---- ---- ---- 364.70 -15.50 380.20 1810 ---- ---- ---- ---- 360.80 -15.40 376.20 1815 ---- ---- ---- ---- 357.00 -15.30 372.30 1820 ---- ---- ---- ---- 353.10 -15.20 368.30 1825 ---- ---- ---- ---- 349.30 -15.20 364.50 1830 ---- ---- ---- ---- 345.50 -15.10 360.60 1835 ---- ---- ---- ---- 341.70 -15.00 356.70 1840 ---- ---- ---- ---- 337.90 -15.00 352.90 1845 ---- ---- ---- ---- 334.20 -15.00 349.20 1850 ---- ---- ---- ---- 330.50 -14.90 345.40 1855 ---- ---- ---- ---- 326.90 -14.80 341.70 1860 ---- ---- ---- ---- 323.30 -14.70 338.00 1865 ---- ---- ---- ---- 319.70 -14.60 334.30 1870 ---- ---- ---- ---- 316.10 -14.50 330.60 1875 ---- ---- ---- ---- 312.50 -14.50 327.00 1880 ---- ---- ---- ---- 309.00 -14.40 323.40 1885 ---- ---- ---- ---- 305.50 -14.40 319.90 1890 ---- ---- ---- ---- 302.10 -14.30 316.40 1895 ---- ---- ---- ---- 298.60 -14.20 312.80 1900 ---- ---- ---- ---- 295.20 -14.20 309.40 1905 ---- ---- ---- ---- 291.90 -14.00 305.90 1910 ---- ---- ---- ---- 288.50 -14.00 302.50 1915 ---- ---- ---- ---- 285.20 -13.90 299.10 1920 ---- ---- ---- ---- 281.90 -13.80 295.70 1925 ---- ---- ---- ---- 278.60 -13.80 292.40 1930 ---- ---- ---- ---- 275.40 -13.70 289.10 1935 ---- ---- ---- ---- 272.20 -13.60 285.80 1940 ---- ---- ---- ---- 269.00 -13.50 282.50 1945 ---- ---- ---- ---- 265.80 -13.50 279.30 1950 ---- ---- ---- ---- 262.70 -13.40 276.10 1955 ---- ---- ---- ---- 259.60 -13.30 272.90 1960 ---- ---- ---- ---- 256.50 -13.20 269.70 1965 ---- ---- ---- ---- 253.50 -13.10 266.60 1970 ---- ---- ---- ---- 250.50 -13.00 263.50 1975 ---- ---- ---- ---- 247.50 -13.00 260.50 1980 ---- ---- ---- ---- 244.50 -12.90 257.40 1985 ---- ---- ---- ---- 241.60 -12.80 254.40 1990 ---- ---- ---- ---- 238.80 -12.70 251.50 1995 ---- ---- ---- ---- 235.90 -12.70 248.60 2000 ---- ---- ---- ---- 233.10 -12.60 245.70 2005 ---- ---- ---- ---- 230.30 -12.50 242.80 2010 ---- ---- ---- ---- 227.60 -12.40 240.00 2015 ---- ---- ---- ---- 224.90 -12.30 237.20 2020 ---- ---- ---- ---- 222.30 -12.20 234.50 2025 ---- ---- ---- ---- 219.60 -12.20 231.80 2030 ---- ---- ---- ---- 217.10 -12.00 229.10 2035 ---- ---- ---- ---- 214.50 -12.00 226.50 2040 ---- ---- ---- ---- 212.00 -11.90 223.90 2045 ---- ---- ---- ---- 209.50 -11.80 221.30 2050 ---- ---- ---- ---- 207.00 -11.80 218.80 2055 ---- ---- ---- ---- 204.60 -11.70 216.30 2060 ---- ---- ---- ---- 202.20 -11.60 213.80 2065 ---- ---- ---- ---- 199.80 -11.50 211.30 2070 ---- ---- ---- ---- 197.50 -11.40 208.90 2075 ---- ---- ---- ---- 195.20 -11.30 206.50 2080 ---- ---- ---- ---- 192.90 -11.30 204.20 2085 ---- ---- ---- ---- 190.70 -11.10 201.80 2090 ---- ---- ---- ---- 188.50 -11.10 199.60 2095 ---- ---- ---- ---- 186.30 -11.00 197.30 2100 ---- ---- ---- ---- 184.10 -11.00 195.10 2105 ---- ---- ---- ---- 182.00 -10.90 192.90 2110 ---- ---- ---- ---- 179.90 -10.80 190.70 2115 ---- ---- ---- ---- 177.90 -10.70 188.60 2120 ---- ---- ---- ---- 175.90 -10.60 186.50 2125 ---- ---- ---- ---- 173.90 -10.50 184.40 2130 ---- ---- ---- ---- 171.90 -10.50 182.40 2135 ---- ---- ---- ---- 170.00 -10.30 180.30 2140 ---- ---- ---- ---- 168.10 -10.30 178.40 2145 ---- ---- ---- ---- 166.20 -10.20 176.40 2150 ---- ---- ---- ---- 164.40 -10.10 174.50 2155 ---- ---- ---- ---- 162.60 -10.00 172.60 2160 ---- ---- ---- ---- 160.80 -10.00 170.80 2165 ---- ---- ---- ---- 159.00 -9.90 168.90 2170 ---- ---- ---- ---- 157.30 -9.80 167.10 2175 ---- ---- ---- ---- 155.60 -9.80 165.40 2180 ---- ---- ---- ---- 154.00 -9.60 163.60 2185 ---- ---- ---- ---- 152.30 -9.60 161.90 2190 ---- ---- ---- ---- 150.70 -9.50 160.20 2195 ---- ---- ---- ---- 149.10 -9.50 158.60 2200 ---- ---- ---- ---- 147.60 -9.30 156.90 2205 ---- ---- ---- ---- 146.00 -9.30 155.30 2210 ---- ---- ---- ---- 144.50 -9.30 153.80 2215 ---- ---- ---- ---- 143.00 -9.20 152.20 2220 ---- ---- ---- ---- 141.60 -9.10 150.70 2225 ---- ---- ---- ---- 140.10 -9.10 149.20 2230 ---- ---- ---- ---- 138.70 -9.00 147.70 2235 ---- ---- ---- ---- 137.30 -8.90 146.20 2240 ---- ---- ---- ---- 135.90 -8.90 144.80 2245 ---- ---- ---- ---- 134.60 -8.70 143.30 2250 ---- ---- ---- ---- 133.30 -8.60 141.90 2255 ---- ---- ---- ---- 131.90 -8.70 140.60 2260 ---- ---- ---- ---- 130.60 -8.60 139.20 2265 ---- ---- ---- ---- 129.40 -8.50 137.90 2270 ---- ---- ---- ---- 128.10 -8.40 136.50 2275 ---- ---- ---- ---- 126.90 -8.30 135.20 2280 ---- ---- ---- ---- 125.70 -8.30 134.00 2285 ---- ---- ---- ---- 124.50 -8.20 132.70 2290 ---- ---- ---- ---- 123.30 -8.20 131.50 2295 ---- ---- ---- ---- 122.10 -8.10 130.20 2300 ---- ---- ---- ---- 121.00 -8.00 129.00 2305 ---- ---- ---- ---- 119.80 -8.00 127.80 2310 ---- ---- ---- ---- 118.70 -8.00 126.70 2315 ---- ---- ---- ---- 117.60 -7.90 125.50 2320 ---- ---- ---- ---- 116.50 -7.90 124.40 2325 ---- ---- ---- ---- 115.50 -7.70 123.20 2330 ---- ---- ---- ---- 114.40 -7.70 122.10 2335 ---- ---- ---- ---- 113.40 -7.60 121.00 2340 ---- ---- ---- ---- 112.40 -7.60 120.00 2345 ---- ---- ---- ---- 111.40 -7.50 118.90 2350 ---- ---- ---- ---- 110.40 -7.50 117.90 2355 ---- ---- ---- ---- 109.40 -7.40 116.80 2360 ---- ---- ---- ---- 108.40 -7.40 115.80 2365 ---- ---- ---- ---- 107.50 -7.30 114.80 2370 ---- ---- ---- ---- 106.50 -7.30 113.80 2375 ---- ---- ---- ---- 105.60 -7.20 112.80 2380 ---- ---- ---- ---- 104.70 -7.20 111.90 2385 ---- ---- ---- ---- 103.80 -7.10 110.90 2390 ---- ---- ---- ---- 102.90 -7.10 110.00 2395 ---- ---- ---- ---- 102.00 -7.00 109.00 2400 ---- ---- ---- ---- 101.20 -6.90 108.10 2405 ---- ---- ---- ---- 100.30 -6.90 107.20 2410 ---- ---- ---- ---- 99.50 -6.80 106.30 2415 ---- ---- ---- ---- 98.70 -6.80 105.50 2420 ---- ---- ---- ---- 97.80 -6.80 104.60 2425 ---- ---- ---- ---- 97.00 -6.70 103.70 2430 ---- ---- ---- ---- 96.20 -6.70 102.90 2435 ---- ---- ---- ---- 95.40 -6.70 102.10 2440 ---- ---- ---- ---- 94.70 -6.50 101.20 2450 ---- ---- ---- ---- 93.10 -6.50 99.60 2460 ---- ---- ---- ---- 91.70 -6.40 98.10 2470 ---- ---- ---- ---- 90.20 -6.30 96.50 2475 ---- ---- ---- ---- 89.50 -6.30 95.80 2480 ---- ---- ---- ---- 88.80 -6.20 95.00 2490 ---- ---- ---- ---- 87.40 -6.20 93.60 2500 ---- ---- ---- ---- 86.10 -6.00 92.10 2510 ---- ---- ---- ---- 84.80 -6.00 90.80 2520 ---- ---- ---- ---- 83.50 -5.90 89.40 2525 ---- ---- ---- ---- 82.90 -5.80 88.70 2530 ---- ---- ---- ---- 82.30 -5.80 88.10 2550 ---- ---- ---- ---- 79.90 -5.70 85.60 2575 ---- ---- ---- ---- 77.10 -5.50 82.60 2600 ---- ---- ---- ---- 74.40 -5.30 79.70 2625 ---- ---- ---- ---- 71.90 -5.20 77.10 2650 ---- ---- ---- ---- 69.60 -5.00 74.60 2675 ---- ---- ---- ---- 67.40 -4.80 72.20 2700 ---- ---- ---- ---- 65.30 -4.70 70.00 700 2725 ---- ---- ---- ---- 63.40 -4.60 68.00 2750 ---- ---- ---- ---- 61.50 -4.50 66.00 2775 ---- ---- ---- ---- 59.80 -4.30 64.10 2800 ---- ---- ---- ---- 58.20 -4.20 62.40 2825 ---- ---- ---- ---- 56.60 -4.20 60.80 2850 ---- ---- ---- ---- 55.20 -4.00 59.20 2875 ---- ---- ---- ---- 53.80 -3.90 57.70 2900 ---- ---- ---- ---- 52.50 -3.90 56.40 2925 ---- ---- ---- ---- 51.30 -3.70 55.00 2950 ---- ---- ---- ---- 50.20 -3.60 53.80 2975 ---- ---- ---- ---- 49.10 -3.50 52.60 3000 ---- ---- ---- ---- 48.10 -3.40 51.50 3100 ---- ---- ---- ---- 44.50 -3.20 47.70 3200 ---- ---- ---- ---- 41.60 -3.00 44.60 3300 ---- ---- ---- ---- 39.30 -2.80 42.10 3400 ---- ---- ---- ---- 37.50 -2.70 40.20 3500 ---- ---- ---- ---- 36.10 -2.50 38.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1085.10 -18.80 1103.90 1100 ---- ---- ---- ---- 1060.10 -18.80 1078.90 1125 ---- ---- ---- ---- 1035.10 -18.80 1053.90 1150 ---- ---- ---- ---- 1010.10 -18.80 1028.90 1175 ---- ---- ---- ---- 985.10 -18.80 1003.90 1200 ---- ---- ---- ---- 960.10 -18.80 978.90 1225 ---- ---- ---- ---- 935.10 -18.80 953.90 1250 ---- ---- ---- ---- 910.10 -18.80 928.90 1270 ---- ---- ---- ---- 890.10 -18.80 908.90 1275 ---- ---- ---- ---- 885.10 -18.80 903.90 1280 ---- ---- ---- ---- 880.10 -18.80 898.90 1290 ---- ---- ---- ---- 870.10 -18.80 888.90 1300 ---- ---- ---- ---- 860.10 -18.80 878.90 1310 ---- ---- ---- ---- 850.10 -18.80 868.90 1320 ---- ---- ---- ---- 840.10 -18.80 858.90 1325 ---- ---- ---- ---- 835.10 -18.80 853.90 1330 ---- ---- ---- ---- 830.10 -18.80 848.90 1340 ---- ---- ---- ---- 820.10 -18.80 838.90 1350 ---- ---- ---- ---- 810.10 -18.80 828.90 1360 ---- ---- ---- ---- 800.10 -18.80 818.90 1370 ---- ---- ---- ---- 790.10 -18.80 808.90 1375 ---- ---- ---- ---- 785.10 -18.80 803.90 1380 ---- ---- ---- ---- 780.10 -18.80 798.90 1385 ---- ---- ---- ---- 775.10 -18.80 793.90 1390 ---- ---- ---- ---- 770.10 -18.80 788.90 1395 ---- ---- ---- ---- 765.10 -18.80 783.90 1400 ---- ---- ---- ---- 760.10 -18.80 778.90 1405 ---- ---- ---- ---- 755.10 -18.80 773.90 1410 ---- ---- ---- ---- 750.20 -18.70 768.90 1415 ---- ---- ---- ---- 745.20 -18.70 763.90 1420 ---- ---- ---- ---- 740.30 -18.60 758.90 1425 ---- ---- ---- ---- 735.30 -18.70 754.00 1430 ---- ---- ---- ---- 730.40 -18.60 749.00 1435 ---- ---- ---- ---- 725.50 -18.60 744.10 1440 ---- ---- ---- ---- 720.60 -18.60 739.20 1445 ---- ---- ---- ---- 715.80 -18.50 734.30 1450 ---- ---- ---- ---- 710.90 -18.50 729.40 1455 ---- ---- ---- ---- 706.10 -18.40 724.50 1460 ---- ---- ---- ---- 701.20 -18.40 719.60 1465 ---- ---- ---- ---- 696.40 -18.40 714.80 1470 ---- ---- ---- ---- 691.60 -18.30 709.90 1475 ---- ---- ---- ---- 686.80 -18.30 705.10 1480 ---- ---- ---- ---- 682.00 -18.30 700.30 1485 ---- ---- ---- ---- 677.20 -18.30 695.50 1490 ---- ---- ---- ---- 672.50 -18.20 690.70 1495 ---- ---- ---- ---- 667.70 -18.20 685.90 1500 ---- ---- ---- ---- 663.00 -18.10 681.10 1505 ---- ---- ---- ---- 658.30 -18.00 676.30 1510 ---- ---- ---- ---- 653.60 -18.00 671.60 1515 ---- ---- ---- ---- 648.90 -18.00 666.90 1520 ---- ---- ---- ---- 644.20 -18.00 662.20 1525 ---- ---- ---- ---- 639.50 -17.90 657.40 1530 ---- ---- ---- ---- 634.90 -17.80 652.70 1535 ---- ---- ---- ---- 630.20 -17.90 648.10 1540 ---- ---- ---- ---- 625.60 -17.80 643.40 1545 ---- ---- ---- ---- 621.00 -17.70 638.70 1550 ---- ---- ---- ---- 616.40 -17.70 634.10 1555 ---- ---- ---- ---- 611.80 -17.60 629.40 1560 ---- ---- ---- ---- 607.20 -17.60 624.80 1565 ---- ---- ---- ---- 602.60 -17.60 620.20 1570 ---- ---- ---- ---- 598.10 -17.50 615.60 1575 ---- ---- ---- ---- 593.50 -17.50 611.00 1580 ---- ---- ---- ---- 589.00 -17.50 606.50 1585 ---- ---- ---- ---- 584.50 -17.40 601.90 1590 ---- ---- ---- ---- 580.00 -17.30 597.30 1595 ---- ---- ---- ---- 575.50 -17.30 592.80 1600 ---- ---- ---- ---- 571.00 -17.30 588.30 1605 ---- ---- ---- ---- 566.50 -17.30 583.80 1610 ---- ---- ---- ---- 562.00 -17.20 579.20 1615 ---- ---- ---- ---- 557.60 -17.20 574.80 1620 ---- ---- ---- ---- 553.10 -17.20 570.30 1625 ---- ---- ---- ---- 548.70 -17.10 565.80 1630 ---- ---- ---- ---- 544.30 -17.10 561.40 1635 ---- ---- ---- ---- 539.90 -17.00 556.90 1640 ---- ---- ---- ---- 535.50 -17.00 552.50 1645 ---- ---- ---- ---- 531.10 -17.00 548.10 1650 ---- ---- ---- ---- 526.80 -16.80 543.60 1655 ---- ---- ---- ---- 522.40 -16.80 539.20 1660 ---- ---- ---- ---- 518.10 -16.80 534.90 1665 ---- ---- ---- ---- 513.80 -16.70 530.50 1670 ---- ---- ---- ---- 509.40 -16.70 526.10 1675 ---- ---- ---- ---- 505.10 -16.70 521.80 1680 ---- ---- ---- ---- 500.90 -16.50 517.40 1685 ---- ---- ---- ---- 496.60 -16.50 513.10 1690 ---- ---- ---- ---- 492.30 -16.50 508.80 1695 ---- ---- ---- ---- 488.10 -16.40 504.50 1700 ---- ---- ---- ---- 483.80 -16.40 500.20 1705 ---- ---- ---- ---- 479.60 -16.40 496.00 1710 ---- ---- ---- ---- 475.40 -16.30 491.70 1715 ---- ---- ---- ---- 471.20 -16.30 487.50 1720 ---- ---- ---- ---- 467.00 -16.20 483.20 1725 ---- ---- ---- ---- 462.80 -16.20 479.00 1730 ---- ---- ---- ---- 458.70 -16.10 474.80 1735 ---- ---- ---- ---- 454.60 -16.00 470.60 1740 ---- ---- ---- ---- 450.40 -16.00 466.40 1745 ---- ---- ---- ---- 446.30 -16.00 462.30 1750 ---- ---- ---- ---- 442.20 -15.90 458.10 1755 ---- ---- ---- ---- 438.10 -15.90 454.00 1760 ---- ---- ---- ---- 434.10 -15.80 449.90 1765 ---- ---- ---- ---- 430.00 -15.80 445.80 1770 ---- ---- ---- ---- 426.00 -15.70 441.70 1775 ---- ---- ---- ---- 422.00 -15.60 437.60 1780 ---- ---- ---- ---- 418.00 -15.60 433.60 1785 ---- ---- ---- ---- 414.00 -15.50 429.50 1790 ---- ---- ---- ---- 410.00 -15.50 425.50 1795 ---- ---- ---- ---- 406.10 -15.40 421.50 1800 ---- ---- ---- ---- 402.20 -15.30 417.50 1805 ---- ---- ---- ---- 398.30 -15.30 413.60 1810 ---- ---- ---- ---- 394.40 -15.20 409.60 1815 ---- ---- ---- ---- 390.50 -15.20 405.70 1820 ---- ---- ---- ---- 386.70 -15.10 401.80 1825 ---- ---- ---- ---- 382.90 -15.10 398.00 1830 ---- ---- ---- ---- 379.10 -15.00 394.10 1835 ---- ---- ---- ---- 375.30 -15.00 390.30 1840 ---- ---- ---- ---- 371.60 -14.90 386.50 1845 ---- ---- ---- ---- 367.90 -14.80 382.70 1850 ---- ---- ---- ---- 364.20 -14.80 379.00 1855 ---- ---- ---- ---- 360.50 -14.70 375.20 1860 ---- ---- ---- ---- 356.90 -14.60 371.50 1865 ---- ---- ---- ---- 353.30 -14.60 367.90 1870 ---- ---- ---- ---- 349.70 -14.50 364.20 1875 ---- ---- ---- ---- 346.20 -14.40 360.60 1880 ---- ---- ---- ---- 342.60 -14.40 357.00 1885 ---- ---- ---- ---- 339.10 -14.40 353.50 1890 ---- ---- ---- ---- 335.70 -14.20 349.90 1895 ---- ---- ---- ---- 332.20 -14.20 346.40 1900 ---- ---- ---- ---- 328.80 -14.20 343.00 1905 ---- ---- ---- ---- 325.50 -14.00 339.50 1910 ---- ---- ---- ---- 322.10 -14.00 336.10 1915 ---- ---- ---- ---- 318.80 -13.90 332.70 1920 ---- ---- ---- ---- 315.50 -13.80 329.30 1925 ---- ---- ---- ---- 312.20 -13.80 326.00 1930 ---- ---- ---- ---- 309.00 -13.70 322.70 1935 ---- ---- ---- ---- 305.80 -13.60 319.40 1940 ---- ---- ---- ---- 302.60 -13.50 316.10 1945 ---- ---- ---- ---- 299.40 -13.50 312.90 1950 ---- ---- ---- ---- 296.30 -13.40 309.70 1955 ---- ---- ---- ---- 293.10 -13.40 306.50 1960 ---- ---- ---- ---- 290.10 -13.20 303.30 1965 ---- ---- ---- ---- 287.00 -13.20 300.20 1970 ---- ---- ---- ---- 284.00 -13.10 297.10 1975 ---- ---- ---- ---- 280.90 -13.10 294.00 1980 ---- ---- ---- ---- 278.00 -13.00 291.00 1985 ---- ---- ---- ---- 275.00 -12.90 287.90 1990 ---- ---- ---- ---- 272.10 -12.80 284.90 1995 ---- ---- ---- ---- 269.20 -12.80 282.00 2000 ---- ---- ---- ---- 266.30 -12.70 279.00 2005 ---- ---- ---- ---- 263.50 -12.60 276.10 2010 ---- ---- ---- ---- 260.70 -12.50 273.20 2015 ---- ---- ---- ---- 257.90 -12.50 270.40 2020 ---- ---- ---- ---- 255.20 -12.40 267.60 2025 ---- ---- ---- ---- 252.50 -12.30 264.80 2030 ---- ---- ---- ---- 249.80 -12.30 262.10 2035 ---- ---- ---- ---- 247.20 -12.20 259.40 2040 ---- ---- ---- ---- 244.60 -12.10 256.70 2045 ---- ---- ---- ---- 242.00 -12.10 254.10 2050 ---- ---- ---- ---- 239.50 -12.00 251.50 2055 ---- ---- ---- ---- 237.00 -11.90 248.90 2060 ---- ---- ---- ---- 234.60 -11.80 246.40 2065 ---- ---- ---- ---- 232.20 -11.70 243.90 2070 ---- ---- ---- ---- 229.80 -11.60 241.40 2075 ---- ---- ---- ---- 227.40 -11.60 239.00 2080 ---- ---- ---- ---- 225.10 -11.50 236.60 2085 ---- ---- ---- ---- 222.70 -11.50 234.20 2090 ---- ---- ---- ---- 220.50 -11.40 231.90 2095 ---- ---- ---- ---- 218.20 -11.30 229.50 2100 ---- ---- ---- ---- 216.00 -11.20 227.20 2105 ---- ---- ---- ---- 213.80 -11.20 225.00 2110 ---- ---- ---- ---- 211.60 -11.20 222.80 2115 ---- ---- ---- ---- 209.50 -11.00 220.50 2120 ---- ---- ---- ---- 207.40 -11.00 218.40 2125 ---- ---- ---- ---- 205.30 -10.90 216.20 2130 ---- ---- ---- ---- 203.30 -10.80 214.10 2135 ---- ---- ---- ---- 201.30 -10.70 212.00 2140 ---- ---- ---- ---- 199.30 -10.70 210.00 2145 ---- ---- ---- ---- 197.40 -10.60 208.00 2150 ---- ---- ---- ---- 195.40 -10.60 206.00 2155 ---- ---- ---- ---- 193.50 -10.50 204.00 2160 ---- ---- ---- ---- 191.70 -10.40 202.10 2165 ---- ---- ---- ---- 189.80 -10.40 200.20 2170 ---- ---- ---- ---- 188.00 -10.30 198.30 2175 ---- ---- ---- ---- 186.30 -10.10 196.40 2180 ---- ---- ---- ---- 184.50 -10.10 194.60 2185 ---- ---- ---- ---- 182.80 -10.00 192.80 2190 ---- ---- ---- ---- 181.10 -10.00 191.10 2195 ---- ---- ---- ---- 179.40 -9.90 189.30 2200 ---- ---- ---- ---- 177.80 -9.80 187.60 2205 ---- ---- ---- ---- 176.20 -9.80 186.00 2210 ---- ---- ---- ---- 174.60 -9.70 184.30 2215 ---- ---- ---- ---- 173.00 -9.70 182.70 2220 ---- ---- ---- ---- 171.50 -9.60 181.10 2225 ---- ---- ---- ---- 170.00 -9.50 179.50 2230 ---- ---- ---- ---- 168.50 -9.50 178.00 2235 ---- ---- ---- ---- 167.00 -9.40 176.40 2240 ---- ---- ---- ---- 165.60 -9.30 174.90 2245 ---- ---- ---- ---- 164.20 -9.30 173.50 2250 ---- ---- ---- ---- 162.80 -9.20 172.00 2255 ---- ---- ---- ---- 161.40 -9.20 170.60 2260 ---- ---- ---- ---- 160.00 -9.10 169.10 2265 ---- ---- ---- ---- 158.70 -9.00 167.70 2270 ---- ---- ---- ---- 157.40 -9.00 166.40 2275 ---- ---- ---- ---- 156.10 -8.90 165.00 2280 ---- ---- ---- ---- 154.80 -8.90 163.70 2285 ---- ---- ---- ---- 153.60 -8.80 162.40 2290 ---- ---- ---- ---- 152.30 -8.80 161.10 2295 ---- ---- ---- ---- 151.10 -8.70 159.80 2300 ---- ---- ---- ---- 149.90 -8.60 158.50 2305 ---- ---- ---- ---- 148.70 -8.60 157.30 2310 ---- ---- ---- ---- 147.50 -8.60 156.10 2315 ---- ---- ---- ---- 146.40 -8.50 154.90 2320 ---- ---- ---- ---- 145.20 -8.50 153.70 2325 ---- ---- ---- ---- 144.10 -8.40 152.50 2330 ---- ---- ---- ---- 143.00 -8.30 151.30 2335 ---- ---- ---- ---- 141.90 -8.30 150.20 2340 ---- ---- ---- ---- 140.80 -8.20 149.00 2345 ---- ---- ---- ---- 139.80 -8.10 147.90 2350 ---- ---- ---- ---- 138.70 -8.10 146.80 2355 ---- ---- ---- ---- 137.70 -8.00 145.70 2360 ---- ---- ---- ---- 136.70 -8.00 144.70 2365 ---- ---- ---- ---- 135.60 -8.00 143.60 2370 ---- ---- ---- ---- 134.60 -7.90 142.50 2375 ---- ---- ---- ---- 133.70 -7.80 141.50 2380 ---- ---- ---- ---- 132.70 -7.80 140.50 2385 ---- ---- ---- ---- 131.70 -7.80 139.50 2390 ---- ---- ---- ---- 130.80 -7.70 138.50 2395 ---- ---- ---- ---- 129.80 -7.70 137.50 2400 ---- ---- ---- ---- 128.90 -7.60 136.50 2405 ---- ---- ---- ---- 128.00 -7.50 135.50 2410 ---- ---- ---- ---- 127.10 -7.50 134.60 2415 ---- ---- ---- ---- 126.20 -7.40 133.60 2420 ---- ---- ---- ---- 125.30 -7.40 132.70 2425 ---- ---- ---- ---- 124.40 -7.40 131.80 2430 ---- ---- ---- ---- 123.50 -7.40 130.90 2435 ---- ---- ---- ---- 122.70 -7.30 130.00 2440 ---- ---- ---- ---- 121.80 -7.30 129.10 2445 ---- ---- ---- ---- 121.00 -7.20 128.20 2450 ---- ---- ---- ---- 120.20 -7.10 127.30 2455 ---- ---- ---- ---- 119.40 -7.10 126.50 2460 ---- ---- ---- ---- 118.60 -7.00 125.60 2470 ---- ---- ---- ---- 117.00 -7.00 124.00 2475 ---- ---- ---- ---- 116.20 -6.90 123.10 2480 ---- ---- ---- ---- 115.40 -6.90 122.30 2490 ---- ---- ---- ---- 113.90 -6.80 120.70 2500 ---- ---- ---- ---- 112.40 -6.80 119.20 2510 ---- ---- ---- ---- 111.00 -6.70 117.70 2520 ---- ---- ---- ---- 109.60 -6.60 116.20 2525 ---- ---- ---- ---- 108.90 -6.60 115.50 2530 ---- ---- ---- ---- 108.20 -6.50 114.70 2540 ---- ---- ---- ---- 106.90 -6.40 113.30 2550 ---- ---- ---- ---- 105.60 -6.30 111.90 2560 ---- ---- ---- ---- 104.30 -6.30 110.60 2575 ---- ---- ---- ---- 102.40 -6.20 108.60 2600 ---- ---- ---- ---- 99.40 -6.10 105.50 2625 ---- ---- ---- ---- 96.60 -5.90 102.50 2650 ---- ---- ---- ---- 94.00 -5.70 99.70 2675 ---- ---- ---- ---- 91.50 -5.60 97.10 2700 ---- ---- ---- ---- 89.10 -5.50 94.60 2725 ---- ---- ---- ---- 86.90 -5.30 92.20 2750 ---- ---- ---- ---- 84.80 -5.10 89.90 3500 ---- ---- ---- ---- 54.40 -3.20 57.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 849.70 -18.80 868.50 1350 ---- ---- ---- ---- 824.70 -18.80 843.50 1375 ---- ---- ---- ---- 799.90 -18.70 818.60 1400 ---- ---- ---- ---- 775.40 -18.50 793.90 1425 ---- ---- ---- ---- 751.20 -18.40 769.60 1450 ---- ---- ---- ---- 727.40 -18.20 745.60 1475 ---- ---- ---- ---- 703.90 -18.00 721.90 1500 ---- ---- ---- ---- 680.70 -17.80 698.50 1520 ---- ---- ---- ---- 662.30 -17.70 680.00 1525 ---- ---- ---- ---- 657.70 -17.70 675.40 1530 ---- ---- ---- ---- 653.20 -17.60 670.80 1540 ---- ---- ---- ---- 644.10 -17.50 661.60 1550 ---- ---- ---- ---- 635.10 -17.40 652.50 1560 ---- ---- ---- ---- 626.10 -17.40 643.50 1570 ---- ---- ---- ---- 617.20 -17.30 634.50 1575 ---- ---- ---- ---- 612.80 -17.20 630.00 1580 ---- ---- ---- ---- 608.30 -17.20 625.50 1590 ---- ---- ---- ---- 599.50 -17.10 616.60 1600 ---- ---- ---- ---- 590.70 -17.00 607.70 1610 ---- ---- ---- ---- 582.00 -16.90 598.90 1615 ---- ---- ---- ---- 577.60 -16.90 594.50 1620 ---- ---- ---- ---- 573.30 -16.80 590.10 1625 ---- ---- ---- ---- 568.90 -16.90 585.80 1630 ---- ---- ---- ---- 564.60 -16.80 581.40 1635 ---- ---- ---- ---- 560.30 -16.70 577.00 1640 ---- ---- ---- ---- 556.00 -16.70 572.70 1645 ---- ---- ---- ---- 551.70 -16.70 568.40 1650 ---- ---- ---- ---- 547.40 -16.70 564.10 1655 ---- ---- ---- ---- 543.20 -16.60 559.80 1660 ---- ---- ---- ---- 538.90 -16.60 555.50 1665 ---- ---- ---- ---- 534.70 -16.50 551.20 1670 ---- ---- ---- ---- 530.50 -16.40 546.90 1675 ---- ---- ---- ---- 526.20 -16.50 542.70 1680 ---- ---- ---- ---- 522.00 -16.40 538.40 1685 ---- ---- ---- ---- 517.90 -16.30 534.20 1690 ---- ---- ---- ---- 513.70 -16.20 529.90 1695 ---- ---- ---- ---- 509.50 -16.20 525.70 1700 ---- ---- ---- ---- 505.30 -16.20 521.50 1705 ---- ---- ---- ---- 501.20 -16.10 517.30 1710 ---- ---- ---- ---- 497.10 -16.10 513.20 1715 ---- ---- ---- ---- 493.00 -16.00 509.00 1720 ---- ---- ---- ---- 488.80 -16.00 504.80 1725 ---- ---- ---- ---- 484.80 -15.90 500.70 1730 ---- ---- ---- ---- 480.70 -15.90 496.60 1735 ---- ---- ---- ---- 476.60 -15.90 492.50 1740 ---- ---- ---- ---- 472.60 -15.80 488.40 1745 ---- ---- ---- ---- 468.50 -15.80 484.30 1750 ---- ---- ---- ---- 464.50 -15.70 480.20 1755 ---- ---- ---- ---- 460.50 -15.60 476.10 1760 ---- ---- ---- ---- 456.50 -15.60 472.10 1765 ---- ---- ---- ---- 452.50 -15.50 468.00 1770 ---- ---- ---- ---- 448.50 -15.50 464.00 1775 ---- ---- ---- ---- 444.60 -15.40 460.00 1780 ---- ---- ---- ---- 440.60 -15.40 456.00 1785 ---- ---- ---- ---- 436.70 -15.40 452.10 1790 ---- ---- ---- ---- 432.80 -15.30 448.10 1795 ---- ---- ---- ---- 428.90 -15.30 444.20 1800 ---- ---- ---- ---- 425.10 -15.10 440.20 1805 ---- ---- ---- ---- 421.20 -15.10 436.30 1810 ---- ---- ---- ---- 417.40 -15.10 432.50 1815 ---- ---- ---- ---- 413.60 -15.00 428.60 1820 ---- ---- ---- ---- 409.80 -14.90 424.70 1825 ---- ---- ---- ---- 406.00 -14.90 420.90 1830 ---- ---- ---- ---- 402.20 -14.90 417.10 1835 ---- ---- ---- ---- 398.50 -14.80 413.30 1840 ---- ---- ---- ---- 394.80 -14.80 409.60 1845 ---- ---- ---- ---- 391.10 -14.70 405.80 1850 ---- ---- ---- ---- 387.50 -14.60 402.10 1855 ---- ---- ---- ---- 383.80 -14.60 398.40 1860 ---- ---- ---- ---- 380.20 -14.50 394.70 1865 ---- ---- ---- ---- 376.60 -14.50 391.10 1870 ---- ---- ---- ---- 373.10 -14.40 387.50 1875 ---- ---- ---- ---- 369.60 -14.30 383.90 1880 ---- ---- ---- ---- 366.10 -14.30 380.40 1885 ---- ---- ---- ---- 362.60 -14.20 376.80 1890 ---- ---- ---- ---- 359.20 -14.10 373.30 1895 ---- ---- ---- ---- 355.80 -14.10 369.90 1900 ---- ---- ---- ---- 352.40 -14.00 366.40 1905 ---- ---- ---- ---- 349.00 -14.00 363.00 1910 ---- ---- ---- ---- 345.70 -13.90 359.60 1915 ---- ---- ---- ---- 342.40 -13.80 356.20 1920 ---- ---- ---- ---- 339.10 -13.80 352.90 1925 ---- ---- ---- ---- 335.90 -13.70 349.60 1930 ---- ---- ---- ---- 332.70 -13.60 346.30 1935 ---- ---- ---- ---- 329.50 -13.60 343.10 1940 ---- ---- ---- ---- 326.30 -13.50 339.80 1945 ---- ---- ---- ---- 323.20 -13.40 336.60 1950 ---- ---- ---- ---- 320.10 -13.40 333.50 1955 ---- ---- ---- ---- 317.00 -13.30 330.30 1960 ---- ---- ---- ---- 313.90 -13.30 327.20 1965 ---- ---- ---- ---- 310.90 -13.20 324.10 1970 ---- ---- ---- ---- 307.90 -13.10 321.00 1975 ---- ---- ---- ---- 304.90 -13.10 318.00 1980 ---- ---- ---- ---- 301.90 -13.00 314.90 1985 ---- ---- ---- ---- 299.00 -12.90 311.90 1990 ---- ---- ---- ---- 296.10 -12.80 308.90 1995 ---- ---- ---- ---- 293.20 -12.80 306.00 2000 ---- ---- ---- ---- 290.30 -12.70 303.00 2005 ---- ---- ---- ---- 287.50 -12.60 300.10 2010 ---- ---- ---- ---- 284.70 -12.60 297.30 2015 ---- ---- ---- ---- 281.90 -12.50 294.40 2020 ---- ---- ---- ---- 279.10 -12.50 291.60 2025 ---- ---- ---- ---- 276.40 -12.40 288.80 2030 ---- ---- ---- ---- 273.80 -12.30 286.10 2035 ---- ---- ---- ---- 271.10 -12.30 283.40 2040 ---- ---- ---- ---- 268.50 -12.20 280.70 2045 ---- ---- ---- ---- 265.90 -12.20 278.10 2050 ---- ---- ---- ---- 263.40 -12.10 275.50 2055 ---- ---- ---- ---- 260.90 -12.00 272.90 2060 ---- ---- ---- ---- 258.40 -12.00 270.40 2065 ---- ---- ---- ---- 256.00 -11.90 267.90 2070 ---- ---- ---- ---- 253.60 -11.80 265.40 2075 ---- ---- ---- ---- 251.20 -11.80 263.00 2080 ---- ---- ---- ---- 248.90 -11.60 260.50 2085 ---- ---- ---- ---- 246.60 -11.60 258.20 2090 ---- ---- ---- ---- 244.30 -11.50 255.80 2095 ---- ---- ---- ---- 242.00 -11.50 253.50 2100 ---- ---- ---- ---- 239.80 -11.40 251.20 2105 ---- ---- ---- ---- 237.60 -11.30 248.90 2110 ---- ---- ---- ---- 235.40 -11.30 246.70 2115 ---- ---- ---- ---- 233.30 -11.20 244.50 2120 ---- ---- ---- ---- 231.20 -11.10 242.30 2125 ---- ---- ---- ---- 229.10 -11.10 240.20 2130 ---- ---- ---- ---- 227.00 -11.00 238.00 2135 ---- ---- ---- ---- 225.00 -10.90 235.90 2140 ---- ---- ---- ---- 223.00 -10.90 233.90 2145 ---- ---- ---- ---- 221.10 -10.70 231.80 2150 ---- ---- ---- ---- 219.10 -10.70 229.80 2155 ---- ---- ---- ---- 217.20 -10.70 227.90 2160 ---- ---- ---- ---- 215.30 -10.60 225.90 2165 ---- ---- ---- ---- 213.50 -10.50 224.00 2170 ---- ---- ---- ---- 211.60 -10.50 222.10 2175 ---- ---- ---- ---- 209.80 -10.40 220.20 2180 ---- ---- ---- ---- 208.10 -10.30 218.40 2185 ---- ---- ---- ---- 206.30 -10.30 216.60 2190 ---- ---- ---- ---- 204.60 -10.20 214.80 2195 ---- ---- ---- ---- 202.90 -10.20 213.10 2200 ---- ---- ---- ---- 201.30 -10.10 211.40 2205 ---- ---- ---- ---- 199.60 -10.10 209.70 2210 ---- ---- ---- ---- 198.00 -10.00 208.00 2215 ---- ---- ---- ---- 196.40 -10.00 206.40 2220 ---- ---- ---- ---- 194.90 -9.80 204.70 2225 ---- ---- ---- ---- 193.40 -9.80 203.20 2230 ---- ---- ---- ---- 191.90 -9.70 201.60 2235 ---- ---- ---- ---- 190.40 -9.70 200.10 2240 ---- ---- ---- ---- 188.90 -9.60 198.50 2245 ---- ---- ---- ---- 187.50 -9.60 197.10 2250 ---- ---- ---- ---- 186.10 -9.50 195.60 2255 ---- ---- ---- ---- 184.70 -9.40 194.10 2260 ---- ---- ---- ---- 183.30 -9.40 192.70 2265 ---- ---- ---- ---- 182.00 -9.30 191.30 2270 ---- ---- ---- ---- 180.60 -9.30 189.90 2275 ---- ---- ---- ---- 179.30 -9.30 188.60 2280 ---- ---- ---- ---- 178.00 -9.20 187.20 2285 ---- ---- ---- ---- 176.80 -9.10 185.90 2290 ---- ---- ---- ---- 175.50 -9.10 184.60 2295 ---- ---- ---- ---- 174.30 -9.00 183.30 2300 ---- ---- ---- ---- 173.10 -8.90 182.00 2305 ---- ---- ---- ---- 171.90 -8.90 180.80 2310 ---- ---- ---- ---- 170.70 -8.90 179.60 2315 ---- ---- ---- ---- 169.50 -8.80 178.30 2320 ---- ---- ---- ---- 168.40 -8.70 177.10 2325 ---- ---- ---- ---- 167.20 -8.70 175.90 2330 ---- ---- ---- ---- 166.10 -8.70 174.80 2335 ---- ---- ---- ---- 165.00 -8.60 173.60 2340 ---- ---- ---- ---- 163.90 -8.60 172.50 2345 ---- ---- ---- ---- 162.80 -8.60 171.40 2350 ---- ---- ---- ---- 161.80 -8.50 170.30 2355 ---- ---- ---- ---- 160.70 -8.50 169.20 2360 ---- ---- ---- ---- 159.70 -8.40 168.10 2365 ---- ---- ---- ---- 158.70 -8.30 167.00 2370 ---- ---- ---- ---- 157.70 -8.30 166.00 2375 ---- ---- ---- ---- 156.70 -8.20 164.90 2380 ---- ---- ---- ---- 155.70 -8.20 163.90 2385 ---- ---- ---- ---- 154.80 -8.10 162.90 2390 ---- ---- ---- ---- 153.80 -8.10 161.90 2395 ---- ---- ---- ---- 152.90 -8.00 160.90 2400 ---- ---- ---- ---- 151.90 -8.10 160.00 2405 ---- ---- ---- ---- 151.00 -8.00 159.00 2410 ---- ---- ---- ---- 150.10 -8.00 158.10 2415 ---- ---- ---- ---- 149.20 -7.90 157.10 2420 ---- ---- ---- ---- 148.30 -7.90 156.20 2425 ---- ---- ---- ---- 147.50 -7.80 155.30 2430 ---- ---- ---- ---- 146.60 -7.80 154.40 2435 ---- ---- ---- ---- 145.80 -7.70 153.50 2440 ---- ---- ---- ---- 144.90 -7.70 152.60 2445 ---- ---- ---- ---- 144.10 -7.60 151.70 2450 ---- ---- ---- ---- 143.30 -7.60 150.90 2455 ---- ---- ---- ---- 142.50 -7.50 150.00 2460 ---- ---- ---- ---- 141.70 -7.50 149.20 2465 ---- ---- ---- ---- 140.90 -7.50 148.40 2470 ---- ---- ---- ---- 140.10 -7.40 147.50 2475 ---- ---- ---- ---- 139.30 -7.40 146.70 2480 ---- ---- ---- ---- 138.60 -7.30 145.90 2490 ---- ---- ---- ---- 137.00 -7.40 144.40 2500 ---- ---- ---- ---- 135.60 -7.20 142.80 2510 ---- ---- ---- ---- 134.10 -7.20 141.30 2520 ---- ---- ---- ---- 132.70 -7.10 139.80 2525 ---- ---- ---- ---- 132.10 -7.00 139.10 2530 ---- ---- ---- ---- 131.40 -7.00 138.40 2540 ---- ---- ---- ---- 130.00 -7.00 137.00 2550 ---- ---- ---- ---- 128.70 -6.90 135.60 2560 ---- ---- ---- ---- 127.50 -6.80 134.30 2570 ---- ---- ---- ---- 126.20 -6.80 133.00 2575 ---- ---- ---- ---- 125.60 -6.70 132.30 2600 ---- ---- ---- ---- 122.60 -6.60 129.20 2625 ---- ---- ---- ---- 119.80 -6.40 126.20 2650 ---- ---- ---- ---- 117.20 -6.20 123.40 2675 ---- ---- ---- ---- 114.60 -6.20 120.80 2700 ---- ---- ---- ---- 112.30 -6.00 118.30 2725 ---- ---- ---- ---- 110.00 -5.90 115.90 2750 ---- ---- ---- ---- 107.90 -5.80 113.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 849.60 -18.60 868.20 1375 ---- ---- ---- ---- 825.20 -18.50 843.70 1400 ---- ---- ---- ---- 801.20 -18.30 819.50 1425 ---- ---- ---- ---- 777.50 -18.10 795.60 1450 ---- ---- ---- ---- 754.10 -18.00 772.10 1475 ---- ---- ---- ---- 731.00 -17.80 748.80 1500 ---- ---- ---- ---- 708.10 -17.70 725.80 1525 ---- ---- ---- ---- 685.60 -17.40 703.00 1530 ---- ---- ---- ---- 681.10 -17.40 698.50 1540 ---- ---- ---- ---- 672.20 -17.30 689.50 1550 ---- ---- ---- ---- 663.30 -17.30 680.60 1560 ---- ---- ---- ---- 654.50 -17.20 671.70 1570 ---- ---- ---- ---- 645.70 -17.10 662.80 1575 ---- ---- ---- ---- 641.30 -17.10 658.40 1580 ---- ---- ---- ---- 636.90 -17.10 654.00 1590 ---- ---- ---- ---- 628.20 -17.00 645.20 1600 ---- ---- ---- ---- 619.60 -16.90 636.50 1610 ---- ---- ---- ---- 611.00 -16.80 627.80 1620 ---- ---- ---- ---- 602.40 -16.70 619.10 1625 ---- ---- ---- ---- 598.10 -16.70 614.80 1630 ---- ---- ---- ---- 593.80 -16.70 610.50 1635 ---- ---- ---- ---- 589.60 -16.60 606.20 1640 ---- ---- ---- ---- 585.40 -16.50 601.90 1645 ---- ---- ---- ---- 581.10 -16.60 597.70 1650 ---- ---- ---- ---- 576.90 -16.50 593.40 1655 ---- ---- ---- ---- 572.70 -16.50 589.20 1660 ---- ---- ---- ---- 568.50 -16.40 584.90 1665 ---- ---- ---- ---- 564.30 -16.40 580.70 1670 ---- ---- ---- ---- 560.10 -16.40 576.50 1675 ---- ---- ---- ---- 556.00 -16.30 572.30 1680 ---- ---- ---- ---- 551.80 -16.30 568.10 1685 ---- ---- ---- ---- 547.70 -16.20 563.90 1690 ---- ---- ---- ---- 543.60 -16.10 559.70 1695 ---- ---- ---- ---- 539.40 -16.20 555.60 1700 ---- ---- ---- ---- 535.30 -16.10 551.40 1705 ---- ---- ---- ---- 531.20 -16.10 547.30 1710 ---- ---- ---- ---- 527.10 -16.00 543.10 1715 ---- ---- ---- ---- 523.10 -15.90 539.00 1720 ---- ---- ---- ---- 519.00 -15.90 534.90 1725 ---- ---- ---- ---- 514.90 -15.90 530.80 1730 ---- ---- ---- ---- 510.90 -15.80 526.70 1735 ---- ---- ---- ---- 506.90 -15.70 522.60 1740 ---- ---- ---- ---- 502.90 -15.70 518.60 1745 ---- ---- ---- ---- 498.80 -15.70 514.50 1750 ---- ---- ---- ---- 494.80 -15.70 510.50 1755 ---- ---- ---- ---- 490.90 -15.50 506.40 1760 ---- ---- ---- ---- 486.90 -15.50 502.40 1765 ---- ---- ---- ---- 482.90 -15.50 498.40 1770 ---- ---- ---- ---- 479.00 -15.40 494.40 1775 ---- ---- ---- ---- 475.10 -15.40 490.50 1780 ---- ---- ---- ---- 471.20 -15.30 486.50 1785 ---- ---- ---- ---- 467.20 -15.30 482.50 1790 ---- ---- ---- ---- 463.40 -15.20 478.60 1795 ---- ---- ---- ---- 459.50 -15.20 474.70 1800 ---- ---- ---- ---- 455.60 -15.20 470.80 1805 ---- ---- ---- ---- 451.80 -15.10 466.90 1810 ---- ---- ---- ---- 447.90 -15.10 463.00 1815 ---- ---- ---- ---- 444.10 -15.00 459.10 1820 ---- ---- ---- ---- 440.30 -15.00 455.30 1825 ---- ---- ---- ---- 436.60 -14.90 451.50 1830 ---- ---- ---- ---- 432.80 -14.80 447.60 1835 ---- ---- ---- ---- 429.10 -14.70 443.80 1840 ---- ---- ---- ---- 425.30 -14.80 440.10 1845 ---- ---- ---- ---- 421.60 -14.70 436.30 1850 ---- ---- ---- ---- 417.90 -14.70 432.60 1855 ---- ---- ---- ---- 414.30 -14.60 428.90 1860 ---- ---- ---- ---- 410.60 -14.60 425.20 1865 ---- ---- ---- ---- 407.00 -14.50 421.50 1870 ---- ---- ---- ---- 403.40 -14.50 417.90 1875 ---- ---- ---- ---- 399.90 -14.30 414.20 1880 ---- ---- ---- ---- 396.30 -14.30 410.60 1885 ---- ---- ---- ---- 392.80 -14.30 407.10 1890 ---- ---- ---- ---- 389.30 -14.20 403.50 1895 ---- ---- ---- ---- 385.90 -14.10 400.00 1900 ---- ---- ---- ---- 382.40 -14.10 396.50 1905 ---- ---- ---- ---- 379.00 -14.00 393.00 1910 ---- ---- ---- ---- 375.60 -14.00 389.60 1915 ---- ---- ---- ---- 372.30 -13.90 386.20 1920 ---- ---- ---- ---- 369.00 -13.80 382.80 1925 ---- ---- ---- ---- 365.70 -13.80 379.50 1930 ---- ---- ---- ---- 362.40 -13.80 376.20 1935 ---- ---- ---- ---- 359.20 -13.70 372.90 1940 ---- ---- ---- ---- 356.00 -13.60 369.60 1945 ---- ---- ---- ---- 352.80 -13.60 366.40 1950 ---- ---- ---- ---- 349.70 -13.40 363.10 1955 ---- ---- ---- ---- 346.50 -13.50 360.00 1960 ---- ---- ---- ---- 343.40 -13.40 356.80 1965 ---- ---- ---- ---- 340.40 -13.30 353.70 1970 ---- ---- ---- ---- 337.30 -13.30 350.60 1975 ---- ---- ---- ---- 334.30 -13.20 347.50 1980 ---- ---- ---- ---- 331.30 -13.10 344.40 1985 ---- ---- ---- ---- 328.30 -13.10 341.40 1990 ---- ---- ---- ---- 325.40 -13.00 338.40 1995 ---- ---- ---- ---- 322.40 -13.00 335.40 2000 ---- ---- ---- ---- 319.50 -12.90 332.40 2005 ---- ---- ---- ---- 316.60 -12.90 329.50 2010 ---- ---- ---- ---- 313.80 -12.70 326.50 2015 ---- ---- ---- ---- 311.00 -12.60 323.60 2020 ---- ---- ---- ---- 308.10 -12.70 320.80 2025 ---- ---- ---- ---- 305.40 -12.50 317.90 2030 ---- ---- ---- ---- 302.60 -12.50 315.10 2035 ---- ---- ---- ---- 299.90 -12.40 312.30 2040 ---- ---- ---- ---- 297.20 -12.40 309.60 2045 ---- ---- ---- ---- 294.50 -12.30 306.80 2050 ---- ---- ---- ---- 291.90 -12.20 304.10 2055 ---- ---- ---- ---- 289.30 -12.20 301.50 2060 ---- ---- ---- ---- 286.70 -12.10 298.80 2065 ---- ---- ---- ---- 284.20 -12.10 296.30 2070 ---- ---- ---- ---- 281.70 -12.00 293.70 2075 ---- ---- ---- ---- 279.20 -12.00 291.20 2080 ---- ---- ---- ---- 276.80 -11.90 288.70 2085 ---- ---- ---- ---- 274.40 -11.80 286.20 2090 ---- ---- ---- ---- 272.10 -11.70 283.80 2095 ---- ---- ---- ---- 269.70 -11.70 281.40 2100 ---- ---- ---- ---- 267.40 -11.70 279.10 2105 ---- ---- ---- ---- 265.20 -11.50 276.70 2110 ---- ---- ---- ---- 262.90 -11.50 274.40 2115 ---- ---- ---- ---- 260.70 -11.50 272.20 2120 ---- ---- ---- ---- 258.50 -11.40 269.90 2125 ---- ---- ---- ---- 256.40 -11.30 267.70 2130 ---- ---- ---- ---- 254.30 -11.20 265.50 2135 ---- ---- ---- ---- 252.20 -11.20 263.40 2140 ---- ---- ---- ---- 250.10 -11.10 261.20 2145 ---- ---- ---- ---- 248.00 -11.10 259.10 2150 ---- ---- ---- ---- 246.00 -11.00 257.00 2155 ---- ---- ---- ---- 244.00 -11.00 255.00 2160 ---- ---- ---- ---- 242.10 -10.90 253.00 2165 ---- ---- ---- ---- 240.10 -10.90 251.00 2170 ---- ---- ---- ---- 238.20 -10.80 249.00 2175 ---- ---- ---- ---- 236.30 -10.80 247.10 2180 ---- ---- ---- ---- 234.50 -10.70 245.20 2185 ---- ---- ---- ---- 232.70 -10.60 243.30 2190 ---- ---- ---- ---- 230.90 -10.50 241.40 2195 ---- ---- ---- ---- 229.10 -10.50 239.60 2200 ---- ---- ---- ---- 227.40 -10.40 237.80 2205 ---- ---- ---- ---- 225.70 -10.30 236.00 2210 ---- ---- ---- ---- 224.00 -10.30 234.30 2215 ---- ---- ---- ---- 222.30 -10.30 232.60 2220 ---- ---- ---- ---- 220.70 -10.20 230.90 2225 ---- ---- ---- ---- 219.10 -10.10 229.20 2230 ---- ---- ---- ---- 217.50 -10.10 227.60 2235 ---- ---- ---- ---- 216.00 -10.00 226.00 2240 ---- ---- ---- ---- 214.40 -10.00 224.40 2245 ---- ---- ---- ---- 212.90 -10.00 222.90 2250 ---- ---- ---- ---- 211.50 -9.80 221.30 2255 ---- ---- ---- ---- 210.00 -9.80 219.80 2260 ---- ---- ---- ---- 208.60 -9.80 218.40 2265 ---- ---- ---- ---- 207.20 -9.70 216.90 2270 ---- ---- ---- ---- 205.80 -9.70 215.50 2275 ---- ---- ---- ---- 204.40 -9.70 214.10 2280 ---- ---- ---- ---- 203.10 -9.60 212.70 2285 ---- ---- ---- ---- 201.80 -9.50 211.30 2290 ---- ---- ---- ---- 200.50 -9.50 210.00 2295 ---- ---- ---- ---- 199.20 -9.40 208.60 2300 ---- ---- ---- ---- 198.00 -9.30 207.30 2305 ---- ---- ---- ---- 196.70 -9.30 206.00 2310 ---- ---- ---- ---- 195.50 -9.30 204.80 2315 ---- ---- ---- ---- 194.30 -9.20 203.50 2320 ---- ---- ---- ---- 193.10 -9.20 202.30 2325 ---- ---- ---- ---- 191.90 -9.20 201.10 2330 ---- ---- ---- ---- 190.80 -9.10 199.90 2335 ---- ---- ---- ---- 189.70 -9.00 198.70 2340 ---- ---- ---- ---- 188.50 -9.00 197.50 2345 ---- ---- ---- ---- 187.40 -9.00 196.40 2350 ---- ---- ---- ---- 186.30 -8.90 195.20 2355 ---- ---- ---- ---- 185.30 -8.80 194.10 2360 ---- ---- ---- ---- 184.20 -8.80 193.00 2365 ---- ---- ---- ---- 183.20 -8.70 191.90 2370 ---- ---- ---- ---- 182.10 -8.70 190.80 2375 ---- ---- ---- ---- 181.10 -8.70 189.80 2380 ---- ---- ---- ---- 180.10 -8.60 188.70 2385 ---- ---- ---- ---- 179.10 -8.60 187.70 2390 ---- ---- ---- ---- 178.10 -8.60 186.70 2395 ---- ---- ---- ---- 177.10 -8.50 185.60 2400 ---- ---- ---- ---- 176.20 -8.40 184.60 2405 ---- ---- ---- ---- 175.20 -8.50 183.70 2410 ---- ---- ---- ---- 174.30 -8.40 182.70 2415 ---- ---- ---- ---- 173.40 -8.30 181.70 2420 ---- ---- ---- ---- 172.50 -8.30 180.80 2425 ---- ---- ---- ---- 171.50 -8.30 179.80 2430 ---- ---- ---- ---- 170.70 -8.20 178.90 2435 ---- ---- ---- ---- 169.80 -8.10 177.90 2440 ---- ---- ---- ---- 168.90 -8.10 177.00 2445 ---- ---- ---- ---- 168.00 -8.10 176.10 2450 ---- ---- ---- ---- 167.20 -8.00 175.20 2455 ---- ---- ---- ---- 166.30 -8.00 174.30 2460 ---- ---- ---- ---- 165.50 -8.00 173.50 2465 ---- ---- ---- ---- 164.60 -8.00 172.60 2470 ---- ---- ---- ---- 163.80 -7.90 171.70 2475 ---- ---- ---- ---- 163.00 -7.90 170.90 2480 ---- ---- ---- ---- 162.20 -7.80 170.00 2485 ---- ---- ---- ---- 161.40 -7.80 169.20 2490 ---- ---- ---- ---- 160.60 -7.80 168.40 2495 ---- ---- ---- ---- 159.80 -7.80 167.60 2500 ---- ---- ---- ---- 159.10 -7.70 166.80 2510 ---- ---- ---- ---- 157.60 -7.60 165.20 2520 ---- ---- ---- ---- 156.10 -7.50 163.60 2525 ---- ---- ---- ---- 155.40 -7.50 162.90 2530 ---- ---- ---- ---- 154.60 -7.50 162.10 2540 ---- ---- ---- ---- 153.20 -7.50 160.70 2550 ---- ---- ---- ---- 151.80 -7.40 159.20 2560 ---- ---- ---- ---- 150.50 -7.30 157.80 2570 ---- ---- ---- ---- 149.10 -7.30 156.40 2575 ---- ---- ---- ---- 148.50 -7.20 155.70 2580 ---- ---- ---- ---- 147.80 -7.20 155.00 2590 ---- ---- ---- ---- 146.60 -7.10 153.70 2600 ---- ---- ---- ---- 145.30 -7.10 152.40 2625 ---- ---- ---- ---- 142.30 -7.00 149.30 2650 ---- ---- ---- ---- 139.50 -6.80 146.30 2675 ---- ---- ---- ---- 136.80 -6.70 143.50 2700 ---- ---- ---- ---- 134.30 -6.50 140.80 2725 ---- ---- ---- ---- 131.90 -6.40 138.30 2750 ---- ---- ---- ---- 129.60 -6.30 135.90 2775 ---- ---- ---- ---- 127.40 -6.20 133.60 2800 ---- ---- ---- ---- 125.30 -6.10 131.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 865.30 -18.40 883.70 1375 ---- ---- ---- ---- 841.50 -18.20 859.70 1400 ---- ---- ---- ---- 817.90 -18.10 836.00 1425 ---- ---- ---- ---- 794.60 -18.00 812.60 1450 ---- ---- ---- ---- 771.60 -17.80 789.40 1475 ---- ---- ---- ---- 748.90 -17.60 766.50 1500 ---- ---- ---- ---- 726.40 -17.50 743.90 1525 ---- ---- ---- ---- 704.30 -17.20 721.50 1550 ---- ---- ---- ---- 682.40 -17.10 699.50 1560 ---- ---- ---- ---- 673.70 -17.00 690.70 1570 ---- ---- ---- ---- 665.00 -17.00 682.00 1575 ---- ---- ---- ---- 660.70 -16.90 677.60 1580 ---- ---- ---- ---- 656.40 -16.90 673.30 1590 ---- ---- ---- ---- 647.80 -16.80 664.60 1600 ---- ---- ---- ---- 639.30 -16.70 656.00 1610 ---- ---- ---- ---- 630.80 -16.70 647.50 1620 ---- ---- ---- ---- 622.40 -16.50 638.90 1625 ---- ---- ---- ---- 618.20 -16.50 634.70 1630 ---- ---- ---- ---- 614.00 -16.50 630.50 1640 ---- ---- ---- ---- 605.60 -16.40 622.00 1650 ---- ---- ---- ---- 597.30 -16.30 613.60 1655 ---- ---- ---- ---- 593.10 -16.30 609.40 1660 ---- ---- ---- ---- 589.00 -16.20 605.20 1665 ---- ---- ---- ---- 584.80 -16.30 601.10 1670 ---- ---- ---- ---- 580.70 -16.20 596.90 1675 ---- ---- ---- ---- 576.60 -16.20 592.80 1680 ---- ---- ---- ---- 572.50 -16.10 588.60 1685 ---- ---- ---- ---- 568.40 -16.10 584.50 1690 ---- ---- ---- ---- 564.40 -16.00 580.40 1695 ---- ---- ---- ---- 560.30 -16.00 576.30 1700 ---- ---- ---- ---- 556.20 -16.00 572.20 1705 ---- ---- ---- ---- 552.20 -15.90 568.10 1710 ---- ---- ---- ---- 548.10 -15.90 564.00 1715 ---- ---- ---- ---- 544.10 -15.80 559.90 1720 ---- ---- ---- ---- 540.10 -15.80 555.90 1725 ---- ---- ---- ---- 536.10 -15.70 551.80 1730 ---- ---- ---- ---- 532.10 -15.70 547.80 1735 ---- ---- ---- ---- 528.10 -15.60 543.70 1740 ---- ---- ---- ---- 524.10 -15.60 539.70 1745 ---- ---- ---- ---- 520.20 -15.50 535.70 1750 ---- ---- ---- ---- 516.20 -15.50 531.70 1755 ---- ---- ---- ---- 512.30 -15.40 527.70 1760 ---- ---- ---- ---- 508.30 -15.50 523.80 1765 ---- ---- ---- ---- 504.40 -15.40 519.80 1770 ---- ---- ---- ---- 500.50 -15.40 515.90 1775 ---- ---- ---- ---- 496.60 -15.30 511.90 1780 ---- ---- ---- ---- 492.80 -15.20 508.00 1785 ---- ---- ---- ---- 488.90 -15.20 504.10 1790 ---- ---- ---- ---- 485.00 -15.20 500.20 1795 ---- ---- ---- ---- 481.20 -15.10 496.30 1800 ---- ---- ---- ---- 477.40 -15.00 492.40 1805 ---- ---- ---- ---- 473.50 -15.00 488.50 1810 ---- ---- ---- ---- 469.70 -15.00 484.70 1815 ---- ---- ---- ---- 465.90 -15.00 480.90 1820 ---- ---- ---- ---- 462.20 -14.80 477.00 1825 ---- ---- ---- ---- 458.40 -14.80 473.20 1830 ---- ---- ---- ---- 454.70 -14.70 469.40 1835 ---- ---- ---- ---- 450.90 -14.80 465.70 1840 ---- ---- ---- ---- 447.20 -14.70 461.90 1845 ---- ---- ---- ---- 443.50 -14.70 458.20 1850 ---- ---- ---- ---- 439.90 -14.50 454.40 1855 ---- ---- ---- ---- 436.20 -14.50 450.70 1860 ---- ---- ---- ---- 432.60 -14.40 447.00 1865 ---- ---- ---- ---- 429.00 -14.40 443.40 1870 ---- ---- ---- ---- 425.40 -14.30 439.70 1875 ---- ---- ---- ---- 421.80 -14.30 436.10 1880 ---- ---- ---- ---- 418.30 -14.20 432.50 1885 ---- ---- ---- ---- 414.70 -14.20 428.90 1890 ---- ---- ---- ---- 411.20 -14.20 425.40 1895 ---- ---- ---- ---- 407.80 -14.10 421.90 1900 ---- ---- ---- ---- 404.30 -14.10 418.40 1905 ---- ---- ---- ---- 400.90 -14.00 414.90 1910 ---- ---- ---- ---- 397.50 -13.90 411.40 1915 ---- ---- ---- ---- 394.10 -13.90 408.00 1920 ---- ---- ---- ---- 390.80 -13.80 404.60 1925 ---- ---- ---- ---- 387.50 -13.80 401.30 1930 ---- ---- ---- ---- 384.20 -13.80 398.00 1935 ---- ---- ---- ---- 381.00 -13.70 394.70 1940 ---- ---- ---- ---- 377.80 -13.60 391.40 1945 ---- ---- ---- ---- 374.60 -13.50 388.10 1950 ---- ---- ---- ---- 371.40 -13.50 384.90 1955 ---- ---- ---- ---- 368.30 -13.40 381.70 1960 ---- ---- ---- ---- 365.20 -13.40 378.60 1965 ---- ---- ---- ---- 362.10 -13.30 375.40 1970 ---- ---- ---- ---- 359.00 -13.30 372.30 1975 ---- ---- ---- ---- 356.00 -13.20 369.20 1980 ---- ---- ---- ---- 353.00 -13.20 366.20 1985 ---- ---- ---- ---- 350.00 -13.10 363.10 1990 ---- ---- ---- ---- 347.10 -13.00 360.10 1995 ---- ---- ---- ---- 344.20 -12.90 357.10 2000 ---- ---- ---- ---- 341.20 -13.00 354.20 2005 ---- ---- ---- ---- 338.40 -12.80 351.20 2010 ---- ---- ---- ---- 335.50 -12.80 348.30 2015 ---- ---- ---- ---- 332.70 -12.70 345.40 2020 ---- ---- ---- ---- 329.90 -12.60 342.50 2025 ---- ---- ---- ---- 327.10 -12.60 339.70 2030 ---- ---- ---- ---- 324.30 -12.60 336.90 2035 ---- ---- ---- ---- 321.50 -12.60 334.10 2040 ---- ---- ---- ---- 318.80 -12.50 331.30 2045 ---- ---- ---- ---- 316.10 -12.40 328.50 2050 ---- ---- ---- ---- 313.50 -12.30 325.80 2055 ---- ---- ---- ---- 310.80 -12.30 323.10 2060 ---- ---- ---- ---- 308.20 -12.20 320.40 2065 ---- ---- ---- ---- 305.70 -12.10 317.80 2070 ---- ---- ---- ---- 303.10 -12.10 315.20 2075 ---- ---- ---- ---- 300.60 -12.10 312.70 2080 ---- ---- ---- ---- 298.20 -11.90 310.10 2085 ---- ---- ---- ---- 295.70 -11.90 307.60 2090 ---- ---- ---- ---- 293.30 -11.90 305.20 2095 ---- ---- ---- ---- 291.00 -11.80 302.80 2100 ---- ---- ---- ---- 288.60 -11.80 300.40 2105 ---- ---- ---- ---- 286.30 -11.70 298.00 2110 ---- ---- ---- ---- 284.10 -11.60 295.70 2115 ---- ---- ---- ---- 281.90 -11.50 293.40 2120 ---- ---- ---- ---- 279.60 -11.60 291.20 2125 ---- ---- ---- ---- 277.50 -11.40 288.90 2130 ---- ---- ---- ---- 275.30 -11.40 286.70 2135 ---- ---- ---- ---- 273.20 -11.30 284.50 2140 ---- ---- ---- ---- 271.10 -11.30 282.40 2145 ---- ---- ---- ---- 269.00 -11.20 280.20 2150 ---- ---- ---- ---- 267.00 -11.10 278.10 2155 ---- ---- ---- ---- 265.00 -11.10 276.10 2160 ---- ---- ---- ---- 263.00 -11.00 274.00 2165 ---- ---- ---- ---- 261.00 -11.00 272.00 2170 ---- ---- ---- ---- 259.10 -10.90 270.00 2175 ---- ---- ---- ---- 257.20 -10.90 268.10 2180 ---- ---- ---- ---- 255.30 -10.80 266.10 2185 ---- ---- ---- ---- 253.40 -10.80 264.20 2190 ---- ---- ---- ---- 251.60 -10.70 262.30 2195 ---- ---- ---- ---- 249.80 -10.70 260.50 2200 ---- ---- ---- ---- 248.10 -10.60 258.70 2205 ---- ---- ---- ---- 246.30 -10.60 256.90 2210 ---- ---- ---- ---- 244.60 -10.50 255.10 2215 ---- ---- ---- ---- 242.90 -10.50 253.40 2220 ---- ---- ---- ---- 241.30 -10.40 251.70 2225 ---- ---- ---- ---- 239.60 -10.40 250.00 2230 ---- ---- ---- ---- 238.00 -10.30 248.30 2235 ---- ---- ---- ---- 236.50 -10.20 246.70 2240 ---- ---- ---- ---- 234.90 -10.20 245.10 2245 ---- ---- ---- ---- 233.40 -10.10 243.50 2250 ---- ---- ---- ---- 231.90 -10.10 242.00 2255 ---- ---- ---- ---- 230.40 -10.10 240.50 2260 ---- ---- ---- ---- 229.00 -10.00 239.00 2265 ---- ---- ---- ---- 227.60 -9.90 237.50 2270 ---- ---- ---- ---- 226.20 -9.80 236.00 2275 ---- ---- ---- ---- 224.80 -9.80 234.60 2280 ---- ---- ---- ---- 223.40 -9.80 233.20 2285 ---- ---- ---- ---- 222.10 -9.70 231.80 2290 ---- ---- ---- ---- 220.80 -9.70 230.50 2295 ---- ---- ---- ---- 219.50 -9.60 229.10 2300 ---- ---- ---- ---- 218.20 -9.60 227.80 2305 ---- ---- ---- ---- 217.00 -9.50 226.50 2310 ---- ---- ---- ---- 215.70 -9.50 225.20 2315 ---- ---- ---- ---- 214.50 -9.50 224.00 2320 ---- ---- ---- ---- 213.30 -9.40 222.70 2325 ---- ---- ---- ---- 212.20 -9.30 221.50 2330 ---- ---- ---- ---- 211.00 -9.30 220.30 2335 ---- ---- ---- ---- 209.80 -9.30 219.10 2340 ---- ---- ---- ---- 208.70 -9.30 218.00 2345 ---- ---- ---- ---- 207.60 -9.20 216.80 2350 ---- ---- ---- ---- 206.50 -9.20 215.70 2355 ---- ---- ---- ---- 205.40 -9.10 214.50 2360 ---- ---- ---- ---- 204.40 -9.00 213.40 2365 ---- ---- ---- ---- 203.30 -9.00 212.30 2370 ---- ---- ---- ---- 202.30 -9.00 211.30 2375 ---- ---- ---- ---- 201.30 -8.90 210.20 2380 ---- ---- ---- ---- 200.20 -9.00 209.20 2385 ---- ---- ---- ---- 199.30 -8.80 208.10 2390 ---- ---- ---- ---- 198.30 -8.80 207.10 2395 ---- ---- ---- ---- 197.30 -8.80 206.10 2400 ---- ---- ---- ---- 196.40 -8.70 205.10 2405 ---- ---- ---- ---- 195.40 -8.70 204.10 2410 ---- ---- ---- ---- 194.50 -8.70 203.20 2415 ---- ---- ---- ---- 193.60 -8.60 202.20 2420 ---- ---- ---- ---- 192.70 -8.60 201.30 2425 ---- ---- ---- ---- 191.80 -8.50 200.30 2430 ---- ---- ---- ---- 190.90 -8.50 199.40 2435 ---- ---- ---- ---- 190.00 -8.50 198.50 2440 ---- ---- ---- ---- 189.10 -8.50 197.60 2445 ---- ---- ---- ---- 188.30 -8.40 196.70 2450 ---- ---- ---- ---- 187.50 -8.30 195.80 2455 ---- ---- ---- ---- 186.60 -8.40 195.00 2460 ---- ---- ---- ---- 185.80 -8.30 194.10 2465 ---- ---- ---- ---- 185.00 -8.30 193.30 2470 ---- ---- ---- ---- 184.20 -8.20 192.40 2475 ---- ---- ---- ---- 183.40 -8.20 191.60 2480 ---- ---- ---- ---- 182.60 -8.20 190.80 2485 ---- ---- ---- ---- 181.90 -8.10 190.00 2490 ---- ---- ---- ---- 181.10 -8.10 189.20 2495 ---- ---- ---- ---- 180.30 -8.10 188.40 2500 ---- ---- ---- ---- 179.60 -8.00 187.60 2505 ---- ---- ---- ---- 178.90 -8.00 186.90 2510 ---- ---- ---- ---- 178.10 -8.00 186.10 2515 ---- ---- ---- ---- 177.40 -8.00 185.40 2520 ---- ---- ---- ---- 176.70 -7.90 184.60 2525 ---- ---- ---- ---- 176.00 -7.90 183.90 2530 ---- ---- ---- ---- 175.30 -7.90 183.20 2540 ---- ---- ---- ---- 173.90 -7.80 181.70 2550 ---- ---- ---- ---- 172.60 -7.70 180.30 2560 ---- ---- ---- ---- 171.30 -7.70 179.00 2570 ---- ---- ---- ---- 170.00 -7.60 177.60 2575 ---- ---- ---- ---- 169.40 -7.60 177.00 2580 ---- ---- ---- ---- 168.80 -7.50 176.30 2590 ---- ---- ---- ---- 167.50 -7.50 175.00 2600 ---- ---- ---- ---- 166.30 -7.50 173.80 2610 ---- ---- ---- ---- 165.20 -7.30 172.50 2625 ---- ---- ---- ---- 163.50 -7.30 170.80 2650 ---- ---- ---- ---- 160.70 -7.20 167.90 2675 ---- ---- ---- ---- 158.10 -7.10 165.20 2700 ---- ---- ---- ---- 155.70 -6.90 162.60 2725 ---- ---- ---- ---- 153.40 -6.80 160.20 2750 ---- ---- ---- ---- 151.20 -6.70 157.90 2775 ---- ---- ---- ---- 149.10 -6.70 155.80 2800 ---- ---- ---- ---- 147.20 -6.50 153.70 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 865.70 -18.10 883.80 1400 ---- ---- ---- ---- 842.50 -17.90 860.40 1425 ---- ---- ---- ---- 819.50 -17.80 837.30 1450 ---- ---- ---- ---- 796.80 -17.70 814.50 1475 ---- ---- ---- ---- 774.40 -17.50 791.90 1500 ---- ---- ---- ---- 752.30 -17.30 769.60 1525 ---- ---- ---- ---- 730.40 -17.10 747.50 1550 ---- ---- ---- ---- 708.70 -17.00 725.70 1570 ---- ---- ---- ---- 691.60 -16.80 708.40 1575 ---- ---- ---- ---- 687.30 -16.80 704.10 1580 ---- ---- ---- ---- 683.00 -16.80 699.80 1590 ---- ---- ---- ---- 674.60 -16.70 691.30 1600 ---- ---- ---- ---- 666.10 -16.70 682.80 1610 ---- ---- ---- ---- 657.70 -16.60 674.30 1620 ---- ---- ---- ---- 649.40 -16.50 665.90 1625 ---- ---- ---- ---- 645.20 -16.50 661.70 1630 ---- ---- ---- ---- 641.10 -16.40 657.50 1640 ---- ---- ---- ---- 632.80 -16.30 649.10 1650 ---- ---- ---- ---- 624.50 -16.30 640.80 1660 ---- ---- ---- ---- 616.30 -16.20 632.50 1670 ---- ---- ---- ---- 608.10 -16.20 624.30 1675 ---- ---- ---- ---- 604.10 -16.00 620.10 1680 ---- ---- ---- ---- 600.00 -16.00 616.00 1685 ---- ---- ---- ---- 596.00 -16.00 612.00 1690 ---- ---- ---- ---- 591.90 -16.00 607.90 1695 ---- ---- ---- ---- 587.90 -15.90 603.80 1700 ---- ---- ---- ---- 583.90 -15.80 599.70 1705 ---- ---- ---- ---- 579.80 -15.90 595.70 1710 ---- ---- ---- ---- 575.80 -15.80 591.60 1715 ---- ---- ---- ---- 571.80 -15.80 587.60 1720 ---- ---- ---- ---- 567.90 -15.70 583.60 1725 ---- ---- ---- ---- 563.90 -15.60 579.50 1730 ---- ---- ---- ---- 559.90 -15.60 575.50 1735 ---- ---- ---- ---- 556.00 -15.50 571.50 1740 ---- ---- ---- ---- 552.00 -15.50 567.50 1745 ---- ---- ---- ---- 548.10 -15.50 563.60 1750 ---- ---- ---- ---- 544.10 -15.50 559.60 1755 ---- ---- ---- ---- 540.20 -15.40 555.60 1760 ---- ---- ---- ---- 536.30 -15.40 551.70 1765 ---- ---- ---- ---- 532.40 -15.30 547.70 1770 ---- ---- ---- ---- 528.50 -15.30 543.80 1775 ---- ---- ---- ---- 524.60 -15.30 539.90 1780 ---- ---- ---- ---- 520.80 -15.20 536.00 1785 ---- ---- ---- ---- 516.90 -15.20 532.10 1790 ---- ---- ---- ---- 513.10 -15.10 528.20 1795 ---- ---- ---- ---- 509.20 -15.10 524.30 1800 ---- ---- ---- ---- 505.40 -15.00 520.40 1805 ---- ---- ---- ---- 501.60 -15.00 516.60 1810 ---- ---- ---- ---- 497.80 -14.90 512.70 1815 ---- ---- ---- ---- 494.00 -14.90 508.90 1820 ---- ---- ---- ---- 490.20 -14.90 505.10 1825 ---- ---- ---- ---- 486.50 -14.80 501.30 1830 ---- ---- ---- ---- 482.70 -14.80 497.50 1835 ---- ---- ---- ---- 479.00 -14.70 493.70 1840 ---- ---- ---- ---- 475.30 -14.70 490.00 1845 ---- ---- ---- ---- 471.60 -14.60 486.20 1850 ---- ---- ---- ---- 467.90 -14.60 482.50 1855 ---- ---- ---- ---- 464.20 -14.50 478.70 1860 ---- ---- ---- ---- 460.60 -14.40 475.00 1865 ---- ---- ---- ---- 456.90 -14.40 471.30 1870 ---- ---- ---- ---- 453.30 -14.40 467.70 1875 ---- ---- ---- ---- 449.70 -14.30 464.00 1880 ---- ---- ---- ---- 446.10 -14.30 460.40 1885 ---- ---- ---- ---- 442.50 -14.30 456.80 1890 ---- ---- ---- ---- 439.00 -14.20 453.20 1895 ---- ---- ---- ---- 435.50 -14.10 449.60 1900 ---- ---- ---- ---- 431.90 -14.10 446.00 1905 ---- ---- ---- ---- 428.50 -14.00 442.50 1910 ---- ---- ---- ---- 425.00 -14.00 439.00 1915 ---- ---- ---- ---- 421.60 -13.90 435.50 1920 ---- ---- ---- ---- 418.20 -13.90 432.10 1925 ---- ---- ---- ---- 414.80 -13.80 428.60 1930 ---- ---- ---- ---- 411.40 -13.80 425.20 1935 ---- ---- ---- ---- 408.10 -13.80 421.90 1940 ---- ---- ---- ---- 404.80 -13.70 418.50 1945 ---- ---- ---- ---- 401.60 -13.60 415.20 1950 ---- ---- ---- ---- 398.30 -13.60 411.90 1955 ---- ---- ---- ---- 395.10 -13.50 408.60 1960 ---- ---- ---- ---- 391.90 -13.50 405.40 1965 ---- ---- ---- ---- 388.80 -13.40 402.20 1970 ---- ---- ---- ---- 385.70 -13.30 399.00 1975 ---- ---- ---- ---- 382.60 -13.30 395.90 1980 ---- ---- ---- ---- 379.50 -13.30 392.80 1985 ---- ---- ---- ---- 376.50 -13.20 389.70 1990 ---- ---- ---- ---- 373.50 -13.10 386.60 1995 ---- ---- ---- ---- 370.50 -13.10 383.60 2000 ---- ---- ---- ---- 367.50 -13.10 380.60 2005 ---- ---- ---- ---- 364.60 -13.00 377.60 2010 ---- ---- ---- ---- 361.70 -12.90 374.60 2015 ---- ---- ---- ---- 358.80 -12.90 371.70 2020 ---- ---- ---- ---- 355.90 -12.90 368.80 2025 ---- ---- ---- ---- 353.10 -12.80 365.90 2030 ---- ---- ---- ---- 350.30 -12.70 363.00 2035 ---- ---- ---- ---- 347.50 -12.70 360.20 2040 ---- ---- ---- ---- 344.70 -12.60 357.30 2045 ---- ---- ---- ---- 342.00 -12.50 354.50 2050 ---- ---- ---- ---- 339.30 -12.40 351.70 2055 ---- ---- ---- ---- 336.50 -12.50 349.00 2060 ---- ---- ---- ---- 333.90 -12.30 346.20 2065 ---- ---- ---- ---- 331.20 -12.30 343.50 2070 ---- ---- ---- ---- 328.60 -12.20 340.80 2075 ---- ---- ---- ---- 326.00 -12.20 338.20 2080 ---- ---- ---- ---- 323.40 -12.20 335.60 2085 ---- ---- ---- ---- 320.90 -12.10 333.00 2090 ---- ---- ---- ---- 318.40 -12.00 330.40 2095 ---- ---- ---- ---- 315.90 -12.00 327.90 2100 ---- ---- ---- ---- 313.40 -12.00 325.40 2105 ---- ---- ---- ---- 311.00 -11.90 322.90 2110 ---- ---- ---- ---- 308.70 -11.80 320.50 2115 ---- ---- ---- ---- 306.30 -11.80 318.10 2120 ---- ---- ---- ---- 304.10 -11.70 315.80 2125 ---- ---- ---- ---- 301.80 -11.70 313.50 2130 ---- ---- ---- ---- 299.60 -11.60 311.20 2135 ---- ---- ---- ---- 297.40 -11.50 308.90 2140 ---- ---- ---- ---- 295.20 -11.50 306.70 2145 ---- ---- ---- ---- 293.10 -11.40 304.50 2150 ---- ---- ---- ---- 290.90 -11.40 302.30 2155 ---- ---- ---- ---- 288.90 -11.30 300.20 2160 ---- ---- ---- ---- 286.80 -11.30 298.10 2165 ---- ---- ---- ---- 284.80 -11.20 296.00 2170 ---- ---- ---- ---- 282.70 -11.20 293.90 2175 ---- ---- ---- ---- 280.80 -11.10 291.90 2180 ---- ---- ---- ---- 278.80 -11.10 289.90 2185 ---- ---- ---- ---- 276.90 -11.00 287.90 2190 ---- ---- ---- ---- 275.00 -10.90 285.90 2195 ---- ---- ---- ---- 273.10 -10.90 284.00 2200 ---- ---- ---- ---- 271.30 -10.80 282.10 2205 ---- ---- ---- ---- 269.40 -10.80 280.20 2210 ---- ---- ---- ---- 267.70 -10.70 278.40 2215 ---- ---- ---- ---- 265.90 -10.70 276.60 2220 ---- ---- ---- ---- 264.10 -10.70 274.80 2225 ---- ---- ---- ---- 262.40 -10.60 273.00 2230 ---- ---- ---- ---- 260.80 -10.50 271.30 2235 ---- ---- ---- ---- 259.10 -10.50 269.60 2240 ---- ---- ---- ---- 257.50 -10.40 267.90 2245 ---- ---- ---- ---- 255.90 -10.40 266.30 2250 ---- ---- ---- ---- 254.30 -10.30 264.60 2255 ---- ---- ---- ---- 252.80 -10.30 263.10 2260 ---- ---- ---- ---- 251.20 -10.30 261.50 2265 ---- ---- ---- ---- 249.70 -10.20 259.90 2270 ---- ---- ---- ---- 248.30 -10.10 258.40 2275 ---- ---- ---- ---- 246.80 -10.10 256.90 2280 ---- ---- ---- ---- 245.40 -10.10 255.50 2285 ---- ---- ---- ---- 244.00 -10.00 254.00 2290 ---- ---- ---- ---- 242.70 -9.90 252.60 2295 ---- ---- ---- ---- 241.30 -9.90 251.20 2300 ---- ---- ---- ---- 240.00 -9.90 249.90 2305 ---- ---- ---- ---- 238.70 -9.80 248.50 2310 ---- ---- ---- ---- 237.40 -9.80 247.20 2315 ---- ---- ---- ---- 236.20 -9.70 245.90 2320 ---- ---- ---- ---- 234.90 -9.70 244.60 2325 ---- ---- ---- ---- 233.70 -9.70 243.40 2330 ---- ---- ---- ---- 232.50 -9.60 242.10 2335 ---- ---- ---- ---- 231.30 -9.60 240.90 2340 ---- ---- ---- ---- 230.20 -9.50 239.70 2345 ---- ---- ---- ---- 229.00 -9.50 238.50 2350 ---- ---- ---- ---- 227.90 -9.50 237.40 2355 ---- ---- ---- ---- 226.80 -9.40 236.20 2360 ---- ---- ---- ---- 225.70 -9.40 235.10 2365 ---- ---- ---- ---- 224.60 -9.40 234.00 2370 ---- ---- ---- ---- 223.60 -9.30 232.90 2375 ---- ---- ---- ---- 222.50 -9.30 231.80 2380 ---- ---- ---- ---- 221.50 -9.20 230.70 2385 ---- ---- ---- ---- 220.50 -9.20 229.70 2390 ---- ---- ---- ---- 219.50 -9.10 228.60 2395 ---- ---- ---- ---- 218.50 -9.10 227.60 2400 ---- ---- ---- ---- 217.50 -9.10 226.60 2405 ---- ---- ---- ---- 216.60 -9.00 225.60 2410 ---- ---- ---- ---- 215.60 -9.00 224.60 2415 ---- ---- ---- ---- 214.70 -8.90 223.60 2420 ---- ---- ---- ---- 213.80 -8.90 222.70 2425 ---- ---- ---- ---- 212.90 -8.80 221.70 2430 ---- ---- ---- ---- 212.00 -8.80 220.80 2435 ---- ---- ---- ---- 211.10 -8.80 219.90 2440 ---- ---- ---- ---- 210.20 -8.70 218.90 2445 ---- ---- ---- ---- 209.30 -8.70 218.00 2450 ---- ---- ---- ---- 208.50 -8.70 217.20 2455 ---- ---- ---- ---- 207.60 -8.70 216.30 2460 ---- ---- ---- ---- 206.80 -8.60 215.40 2465 ---- ---- ---- ---- 205.90 -8.60 214.50 2470 ---- ---- ---- ---- 205.10 -8.60 213.70 2475 ---- ---- ---- ---- 204.30 -8.50 212.80 2480 ---- ---- ---- ---- 203.50 -8.50 212.00 2485 ---- ---- ---- ---- 202.70 -8.40 211.10 2490 ---- ---- ---- ---- 201.90 -8.40 210.30 2495 ---- ---- ---- ---- 201.10 -8.40 209.50 2500 ---- ---- ---- ---- 200.30 -8.40 208.70 2505 ---- ---- ---- ---- 199.60 -8.30 207.90 2510 ---- ---- ---- ---- 198.80 -8.30 207.10 2515 ---- ---- ---- ---- 198.10 -8.20 206.30 2520 ---- ---- ---- ---- 197.30 -8.30 205.60 2525 ---- ---- ---- ---- 196.60 -8.20 204.80 2530 ---- ---- ---- ---- 195.90 -8.20 204.10 2535 ---- ---- ---- ---- 195.20 -8.10 203.30 2540 ---- ---- ---- ---- 194.50 -8.10 202.60 2550 ---- ---- ---- ---- 193.10 -8.00 201.10 2560 ---- ---- ---- ---- 191.70 -8.00 199.70 2570 ---- ---- ---- ---- 190.40 -7.90 198.30 2575 ---- ---- ---- ---- 189.70 -7.90 197.60 2580 ---- ---- ---- ---- 189.10 -7.80 196.90 2590 ---- ---- ---- ---- 187.80 -7.80 195.60 2600 ---- ---- ---- ---- 186.50 -7.80 194.30 2610 ---- ---- ---- ---- 185.30 -7.70 193.00 2620 ---- ---- ---- ---- 184.10 -7.70 191.80 2625 ---- ---- ---- ---- 183.50 -7.70 191.20 2630 ---- ---- ---- ---- 182.90 -7.70 190.60 2650 ---- ---- ---- ---- 180.70 -7.50 188.20 2675 ---- ---- ---- ---- 177.90 -7.50 185.40 2700 ---- ---- ---- ---- 175.40 -7.30 182.70 2725 ---- ---- ---- ---- 173.00 -7.10 180.10 2750 ---- ---- ---- ---- 170.70 -7.00 177.70 2775 ---- ---- ---- ---- 168.50 -6.90 175.40 2800 ---- ---- ---- ---- 166.40 -6.90 173.30 2825 ---- ---- ---- ---- 164.50 -6.70 171.20 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 856.60 -17.80 874.40 1425 ---- ---- ---- ---- 833.90 -17.70 851.60 1450 ---- ---- ---- ---- 811.50 -17.60 829.10 1475 ---- ---- ---- ---- 789.40 -17.40 806.80 1500 ---- ---- ---- ---- 767.60 -17.20 784.80 1525 ---- ---- ---- ---- 745.90 -17.10 763.00 1550 ---- ---- ---- ---- 724.60 -16.80 741.40 1575 ---- ---- ---- ---- 703.40 -16.70 720.10 1580 ---- ---- ---- ---- 699.20 -16.70 715.90 1590 ---- ---- ---- ---- 690.80 -16.60 707.40 1600 ---- ---- ---- ---- 682.50 -16.50 699.00 1610 ---- ---- ---- ---- 674.20 -16.40 690.60 1620 ---- ---- ---- ---- 665.90 -16.40 682.30 1625 ---- ---- ---- ---- 661.80 -16.30 678.10 1630 ---- ---- ---- ---- 657.70 -16.30 674.00 1640 ---- ---- ---- ---- 649.50 -16.20 665.70 1650 ---- ---- ---- ---- 641.40 -16.10 657.50 1660 ---- ---- ---- ---- 633.20 -16.10 649.30 1670 ---- ---- ---- ---- 625.10 -16.00 641.10 1675 ---- ---- ---- ---- 621.10 -16.00 637.10 1680 ---- ---- ---- ---- 617.10 -15.90 633.00 1685 ---- ---- ---- ---- 613.10 -15.90 629.00 1690 ---- ---- ---- ---- 609.10 -15.80 624.90 1695 ---- ---- ---- ---- 605.10 -15.80 620.90 1700 ---- ---- ---- ---- 601.10 -15.80 616.90 1705 ---- ---- ---- ---- 597.10 -15.80 612.90 1710 ---- ---- ---- ---- 593.20 -15.60 608.80 1715 ---- ---- ---- ---- 589.20 -15.60 604.80 1720 ---- ---- ---- ---- 585.30 -15.60 600.90 1725 ---- ---- ---- ---- 581.30 -15.60 596.90 1730 ---- ---- ---- ---- 577.40 -15.50 592.90 1735 ---- ---- ---- ---- 573.50 -15.40 588.90 1740 ---- ---- ---- ---- 569.50 -15.50 585.00 1745 ---- ---- ---- ---- 565.60 -15.40 581.00 1750 ---- ---- ---- ---- 561.70 -15.40 577.10 1755 ---- ---- ---- ---- 557.90 -15.30 573.20 1760 ---- ---- ---- ---- 554.00 -15.30 569.30 1765 ---- ---- ---- ---- 550.10 -15.30 565.40 1770 ---- ---- ---- ---- 546.30 -15.20 561.50 1775 ---- ---- ---- ---- 542.40 -15.20 557.60 1780 ---- ---- ---- ---- 538.60 -15.10 553.70 1785 ---- ---- ---- ---- 534.70 -15.10 549.80 1790 ---- ---- ---- ---- 530.90 -15.10 546.00 1795 ---- ---- ---- ---- 527.10 -15.00 542.10 1800 ---- ---- ---- ---- 523.30 -15.00 538.30 1805 ---- ---- ---- ---- 519.50 -14.90 534.40 1810 ---- ---- ---- ---- 515.80 -14.80 530.60 1815 ---- ---- ---- ---- 512.00 -14.80 526.80 1820 ---- ---- ---- ---- 508.20 -14.80 523.00 1825 ---- ---- ---- ---- 504.50 -14.70 519.20 1830 ---- ---- ---- ---- 500.80 -14.70 515.50 1835 ---- ---- ---- ---- 497.10 -14.60 511.70 1840 ---- ---- ---- ---- 493.40 -14.60 508.00 1845 ---- ---- ---- ---- 489.70 -14.50 504.20 1850 ---- ---- ---- ---- 486.00 -14.50 500.50 1855 ---- ---- ---- ---- 482.30 -14.50 496.80 1860 ---- ---- ---- ---- 478.70 -14.40 493.10 1865 ---- ---- ---- ---- 475.10 -14.30 489.40 1870 ---- ---- ---- ---- 471.40 -14.40 485.80 1875 ---- ---- ---- ---- 467.80 -14.30 482.10 1880 ---- ---- ---- ---- 464.30 -14.20 478.50 1885 ---- ---- ---- ---- 460.70 -14.20 474.90 1890 ---- ---- ---- ---- 457.20 -14.10 471.30 1895 ---- ---- ---- ---- 453.60 -14.10 467.70 1900 ---- ---- ---- ---- 450.10 -14.10 464.20 1905 ---- ---- ---- ---- 446.60 -14.00 460.60 1910 ---- ---- ---- ---- 443.20 -13.90 457.10 1915 ---- ---- ---- ---- 439.70 -14.00 453.70 1920 ---- ---- ---- ---- 436.30 -13.90 450.20 1925 ---- ---- ---- ---- 433.00 -13.80 446.80 1930 ---- ---- ---- ---- 429.60 -13.70 443.30 1935 ---- ---- ---- ---- 426.30 -13.70 440.00 1940 ---- ---- ---- ---- 422.90 -13.70 436.60 1945 ---- ---- ---- ---- 419.70 -13.60 433.30 1950 ---- ---- ---- ---- 416.40 -13.60 430.00 1955 ---- ---- ---- ---- 413.20 -13.50 426.70 1960 ---- ---- ---- ---- 410.00 -13.50 423.50 1965 ---- ---- ---- ---- 406.90 -13.40 420.30 1970 ---- ---- ---- ---- 403.70 -13.40 417.10 1975 ---- ---- ---- ---- 400.60 -13.30 413.90 1980 ---- ---- ---- ---- 397.60 -13.20 410.80 1985 ---- ---- ---- ---- 394.50 -13.20 407.70 1990 ---- ---- ---- ---- 391.50 -13.10 404.60 1995 ---- ---- ---- ---- 388.50 -13.10 401.60 2000 ---- ---- ---- ---- 385.50 -13.10 398.60 2005 ---- ---- ---- ---- 382.60 -13.00 395.60 2010 ---- ---- ---- ---- 379.70 -12.90 392.60 2015 ---- ---- ---- ---- 376.80 -12.90 389.70 2020 ---- ---- ---- ---- 373.90 -12.90 386.80 2025 ---- ---- ---- ---- 371.10 -12.80 383.90 2030 ---- ---- ---- ---- 368.30 -12.70 381.00 2035 ---- ---- ---- ---- 365.50 -12.70 378.20 2040 ---- ---- ---- ---- 362.70 -12.70 375.40 2045 ---- ---- ---- ---- 360.00 -12.60 372.60 2050 ---- ---- ---- ---- 357.30 -12.50 369.80 2055 ---- ---- ---- ---- 354.50 -12.50 367.00 2060 ---- ---- ---- ---- 351.90 -12.40 364.30 2065 ---- ---- ---- ---- 349.20 -12.40 361.60 2070 ---- ---- ---- ---- 346.60 -12.30 358.90 2075 ---- ---- ---- ---- 344.00 -12.20 356.20 2080 ---- ---- ---- ---- 341.40 -12.20 353.60 2085 ---- ---- ---- ---- 338.80 -12.20 351.00 2090 ---- ---- ---- ---- 336.30 -12.10 348.40 2095 ---- ---- ---- ---- 333.80 -12.00 345.80 2100 ---- ---- ---- ---- 331.30 -12.00 343.30 2105 ---- ---- ---- ---- 328.90 -11.90 340.80 2110 ---- ---- ---- ---- 326.50 -11.90 338.40 2115 ---- ---- ---- ---- 324.10 -11.90 336.00 2120 ---- ---- ---- ---- 321.80 -11.80 333.60 2125 ---- ---- ---- ---- 319.50 -11.70 331.20 2130 ---- ---- ---- ---- 317.30 -11.60 328.90 2135 ---- ---- ---- ---- 315.10 -11.60 326.70 2140 ---- ---- ---- ---- 312.90 -11.50 324.40 2145 ---- ---- ---- ---- 310.70 -11.50 322.20 2150 ---- ---- ---- ---- 308.60 -11.50 320.10 2155 ---- ---- ---- ---- 306.50 -11.40 317.90 2160 ---- ---- ---- ---- 304.40 -11.40 315.80 2165 ---- ---- ---- ---- 302.40 -11.30 313.70 2170 ---- ---- ---- ---- 300.40 -11.20 311.60 2175 ---- ---- ---- ---- 298.40 -11.20 309.60 2180 ---- ---- ---- ---- 296.40 -11.20 307.60 2185 ---- ---- ---- ---- 294.50 -11.10 305.60 2190 ---- ---- ---- ---- 292.60 -11.00 303.60 2195 ---- ---- ---- ---- 290.70 -11.00 301.70 2200 ---- ---- ---- ---- 288.80 -11.00 299.80 2205 ---- ---- ---- ---- 287.00 -10.90 297.90 2210 ---- ---- ---- ---- 285.20 -10.80 296.00 2215 ---- ---- ---- ---- 283.40 -10.80 294.20 2220 ---- ---- ---- ---- 281.60 -10.80 292.40 2225 ---- ---- ---- ---- 279.90 -10.70 290.60 2230 ---- ---- ---- ---- 278.20 -10.70 288.90 2235 ---- ---- ---- ---- 276.60 -10.60 287.20 2240 ---- ---- ---- ---- 274.90 -10.60 285.50 2245 ---- ---- ---- ---- 273.30 -10.50 283.80 2250 ---- ---- ---- ---- 271.70 -10.50 282.20 2255 ---- ---- ---- ---- 270.20 -10.40 280.60 2260 ---- ---- ---- ---- 268.60 -10.40 279.00 2265 ---- ---- ---- ---- 267.10 -10.40 277.50 2270 ---- ---- ---- ---- 265.60 -10.30 275.90 2275 ---- ---- ---- ---- 264.20 -10.30 274.50 2280 ---- ---- ---- ---- 262.80 -10.20 273.00 2285 ---- ---- ---- ---- 261.40 -10.10 271.50 2290 ---- ---- ---- ---- 260.00 -10.10 270.10 2295 ---- ---- ---- ---- 258.70 -10.00 268.70 2300 ---- ---- ---- ---- 257.30 -10.10 267.40 2305 ---- ---- ---- ---- 256.00 -10.00 266.00 2310 ---- ---- ---- ---- 254.70 -10.00 264.70 2315 ---- ---- ---- ---- 253.50 -9.90 263.40 2320 ---- ---- ---- ---- 252.20 -9.90 262.10 2325 ---- ---- ---- ---- 251.00 -9.90 260.90 2330 ---- ---- ---- ---- 249.80 -9.80 259.60 2335 ---- ---- ---- ---- 248.70 -9.70 258.40 2340 ---- ---- ---- ---- 247.50 -9.70 257.20 2345 ---- ---- ---- ---- 246.40 -9.60 256.00 2350 ---- ---- ---- ---- 245.20 -9.70 254.90 2355 ---- ---- ---- ---- 244.10 -9.60 253.70 2360 ---- ---- ---- ---- 243.10 -9.50 252.60 2365 ---- ---- ---- ---- 242.00 -9.50 251.50 2370 ---- ---- ---- ---- 240.90 -9.50 250.40 2375 ---- ---- ---- ---- 239.90 -9.40 249.30 2380 ---- ---- ---- ---- 238.90 -9.40 248.30 2385 ---- ---- ---- ---- 237.90 -9.30 247.20 2390 ---- ---- ---- ---- 236.90 -9.30 246.20 2395 ---- ---- ---- ---- 235.90 -9.30 245.20 2400 ---- ---- ---- ---- 235.00 -9.20 244.20 2405 ---- ---- ---- ---- 234.00 -9.20 243.20 2410 ---- ---- ---- ---- 233.10 -9.10 242.20 2415 ---- ---- ---- ---- 232.10 -9.20 241.30 2420 ---- ---- ---- ---- 231.20 -9.10 240.30 2425 ---- ---- ---- ---- 230.30 -9.10 239.40 2430 ---- ---- ---- ---- 229.50 -9.00 238.50 2435 ---- ---- ---- ---- 228.60 -9.00 237.60 2440 ---- ---- ---- ---- 227.70 -9.00 236.70 2445 ---- ---- ---- ---- 226.90 -8.90 235.80 2450 ---- ---- ---- ---- 226.00 -8.90 234.90 2455 ---- ---- ---- ---- 225.20 -8.80 234.00 2460 ---- ---- ---- ---- 224.30 -8.90 233.20 2465 ---- ---- ---- ---- 223.50 -8.80 232.30 2470 ---- ---- ---- ---- 222.70 -8.80 231.50 2475 ---- ---- ---- ---- 221.90 -8.80 230.70 2480 ---- ---- ---- ---- 221.10 -8.70 229.80 2485 ---- ---- ---- ---- 220.30 -8.70 229.00 2490 ---- ---- ---- ---- 219.60 -8.60 228.20 2495 ---- ---- ---- ---- 218.80 -8.60 227.40 2500 ---- ---- ---- ---- 218.10 -8.50 226.60 2505 ---- ---- ---- ---- 217.30 -8.60 225.90 2510 ---- ---- ---- ---- 216.60 -8.50 225.10 2515 ---- ---- ---- ---- 215.80 -8.50 224.30 2520 ---- ---- ---- ---- 215.10 -8.50 223.60 2525 ---- ---- ---- ---- 214.40 -8.40 222.80 2530 ---- ---- ---- ---- 213.70 -8.40 222.10 2535 ---- ---- ---- ---- 213.00 -8.40 221.40 2540 ---- ---- ---- ---- 212.30 -8.30 220.60 2545 ---- ---- ---- ---- 211.60 -8.30 219.90 2550 ---- ---- ---- ---- 210.90 -8.30 219.20 2560 ---- ---- ---- ---- 209.60 -8.20 217.80 2570 ---- ---- ---- ---- 208.30 -8.10 216.40 2575 ---- ---- ---- ---- 207.60 -8.20 215.80 2580 ---- ---- ---- ---- 207.00 -8.10 215.10 2590 ---- ---- ---- ---- 205.70 -8.10 213.80 2600 ---- ---- ---- ---- 204.50 -8.00 212.50 2610 ---- ---- ---- ---- 203.30 -8.00 211.30 2620 ---- ---- ---- ---- 202.10 -8.00 210.10 2625 ---- ---- ---- ---- 201.50 -8.00 209.50 2630 ---- ---- ---- ---- 201.00 -7.90 208.90 2640 ---- ---- ---- ---- 199.90 -7.80 207.70 2650 ---- ---- ---- ---- 198.80 -7.70 206.50 2675 ---- ---- ---- ---- 196.10 -7.70 203.80 2700 ---- ---- ---- ---- 193.60 -7.60 201.20 2725 ---- ---- ---- ---- 191.20 -7.50 198.70 2750 ---- ---- ---- ---- 189.00 -7.30 196.30 2775 ---- ---- ---- ---- 186.90 -7.20 194.10 2800 ---- ---- ---- ---- 184.90 -7.10 192.00 2825 ---- ---- ---- ---- 183.00 -7.00 190.00 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 671.00 -16.60 687.60 1650 ---- ---- ---- ---- 651.10 -16.40 667.50 1675 ---- ---- ---- ---- 631.60 -16.20 647.80 1700 ---- ---- ---- ---- 612.50 -15.90 628.40 1725 ---- ---- ---- ---- 593.70 -15.70 609.40 1750 ---- ---- ---- ---- 575.20 -15.50 590.70 1775 ---- ---- ---- ---- 557.10 -15.30 572.40 1800 ---- ---- ---- ---- 539.30 -15.10 554.40 1820 ---- ---- ---- ---- 525.40 -14.80 540.20 1825 ---- ---- ---- ---- 521.90 -14.80 536.70 1830 ---- ---- ---- ---- 518.50 -14.70 533.20 1840 ---- ---- ---- ---- 511.60 -14.70 526.30 1850 ---- ---- ---- ---- 504.80 -14.60 519.40 1860 ---- ---- ---- ---- 498.10 -14.40 512.50 1870 ---- ---- ---- ---- 491.40 -14.40 505.80 1875 ---- ---- ---- ---- 488.10 -14.30 502.40 1880 ---- ---- ---- ---- 484.70 -14.30 499.00 1890 ---- ---- ---- ---- 478.10 -14.20 492.30 1900 ---- ---- ---- ---- 471.60 -14.10 485.70 1910 ---- ---- ---- ---- 465.10 -14.00 479.10 1915 ---- ---- ---- ---- 461.90 -13.90 475.80 1920 ---- ---- ---- ---- 458.70 -13.90 472.60 1925 ---- ---- ---- ---- 455.50 -13.80 469.30 1930 ---- ---- ---- ---- 452.30 -13.80 466.10 1935 ---- ---- ---- ---- 449.10 -13.80 462.90 1940 ---- ---- ---- ---- 446.00 -13.70 459.70 1945 ---- ---- ---- ---- 442.80 -13.70 456.50 1950 ---- ---- ---- ---- 439.70 -13.60 453.30 1955 ---- ---- ---- ---- 436.60 -13.50 450.10 1960 ---- ---- ---- ---- 433.40 -13.60 447.00 1965 ---- ---- ---- ---- 430.30 -13.50 443.80 1970 ---- ---- ---- ---- 427.30 -13.40 440.70 1975 ---- ---- ---- ---- 424.20 -13.40 437.60 1980 ---- ---- ---- ---- 421.10 -13.30 434.40 1985 ---- ---- ---- ---- 418.10 -13.20 431.30 1990 ---- ---- ---- ---- 415.10 -13.20 428.30 1995 ---- ---- ---- ---- 412.00 -13.20 425.20 2000 ---- ---- ---- ---- 409.00 -13.20 422.20 2005 ---- ---- ---- ---- 406.10 -13.00 419.10 2010 ---- ---- ---- ---- 403.10 -13.00 416.10 2015 ---- ---- ---- ---- 400.10 -13.00 413.10 2020 ---- ---- ---- ---- 397.20 -12.90 410.10 2025 ---- ---- ---- ---- 394.30 -12.90 407.20 2030 ---- ---- ---- ---- 391.40 -12.80 404.20 2035 ---- ---- ---- ---- 388.50 -12.80 401.30 2040 ---- ---- ---- ---- 385.70 -12.70 398.40 2045 ---- ---- ---- ---- 382.90 -12.60 395.50 2050 ---- ---- ---- ---- 380.10 -12.60 392.70 2055 ---- ---- ---- ---- 377.30 -12.50 389.80 2060 ---- ---- ---- ---- 374.50 -12.50 387.00 2065 ---- ---- ---- ---- 371.80 -12.40 384.20 2070 ---- ---- ---- ---- 369.10 -12.40 381.50 2075 ---- ---- ---- ---- 366.40 -12.40 378.80 2080 ---- ---- ---- ---- 363.70 -12.40 376.10 2085 ---- ---- ---- ---- 361.10 -12.30 373.40 2090 ---- ---- ---- ---- 358.50 -12.20 370.70 2095 ---- ---- ---- ---- 355.90 -12.20 368.10 2100 ---- ---- ---- ---- 353.40 -12.10 365.50 2105 ---- ---- ---- ---- 350.90 -12.10 363.00 2110 ---- ---- ---- ---- 348.40 -12.00 360.40 2115 ---- ---- ---- ---- 346.00 -11.90 357.90 2120 ---- ---- ---- ---- 343.60 -11.90 355.50 2125 ---- ---- ---- ---- 341.20 -11.90 353.10 2130 ---- ---- ---- ---- 338.90 -11.80 350.70 2135 ---- ---- ---- ---- 336.60 -11.70 348.30 2140 ---- ---- ---- ---- 334.30 -11.70 346.00 2145 ---- ---- ---- ---- 332.00 -11.70 343.70 2150 ---- ---- ---- ---- 329.80 -11.70 341.50 2155 ---- ---- ---- ---- 327.70 -11.50 339.20 2160 ---- ---- ---- ---- 325.50 -11.60 337.10 2165 ---- ---- ---- ---- 323.40 -11.50 334.90 2170 ---- ---- ---- ---- 321.40 -11.40 332.80 2175 ---- ---- ---- ---- 319.30 -11.40 330.70 2180 ---- ---- ---- ---- 317.30 -11.30 328.60 2185 ---- ---- ---- ---- 315.30 -11.30 326.60 2190 ---- ---- ---- ---- 313.30 -11.20 324.50 2195 ---- ---- ---- ---- 311.40 -11.10 322.50 2200 ---- ---- ---- ---- 309.40 -11.20 320.60 2205 ---- ---- ---- ---- 307.60 -11.00 318.60 2210 ---- ---- ---- ---- 305.70 -11.00 316.70 2215 ---- ---- ---- ---- 303.90 -10.90 314.80 2220 ---- ---- ---- ---- 302.00 -11.00 313.00 2225 ---- ---- ---- ---- 300.30 -10.80 311.10 2230 ---- ---- ---- ---- 298.50 -10.80 309.30 2235 ---- ---- ---- ---- 296.80 -10.80 307.60 2240 ---- ---- ---- ---- 295.10 -10.70 305.80 2245 ---- ---- ---- ---- 293.40 -10.70 304.10 2250 ---- ---- ---- ---- 291.70 -10.70 302.40 2255 ---- ---- ---- ---- 290.10 -10.60 300.70 2260 ---- ---- ---- ---- 288.50 -10.60 299.10 2265 ---- ---- ---- ---- 287.00 -10.50 297.50 2270 ---- ---- ---- ---- 285.40 -10.50 295.90 2275 ---- ---- ---- ---- 283.90 -10.50 294.40 2280 ---- ---- ---- ---- 282.40 -10.40 292.80 2285 ---- ---- ---- ---- 281.00 -10.30 291.30 2290 ---- ---- ---- ---- 279.60 -10.30 289.90 2295 ---- ---- ---- ---- 278.20 -10.20 288.40 2300 ---- ---- ---- ---- 276.80 -10.20 287.00 2305 ---- ---- ---- ---- 275.40 -10.20 285.60 2310 ---- ---- ---- ---- 274.10 -10.10 284.20 2315 ---- ---- ---- ---- 272.80 -10.10 282.90 2320 ---- ---- ---- ---- 271.50 -10.10 281.60 2325 ---- ---- ---- ---- 270.30 -10.00 280.30 2330 ---- ---- ---- ---- 269.00 -10.00 279.00 2335 ---- ---- ---- ---- 267.80 -10.00 277.80 2340 ---- ---- ---- ---- 266.60 -9.90 276.50 2345 ---- ---- ---- ---- 265.50 -9.80 275.30 2350 ---- ---- ---- ---- 264.30 -9.80 274.10 2355 ---- ---- ---- ---- 263.20 -9.80 273.00 2360 ---- ---- ---- ---- 262.10 -9.70 271.80 2365 ---- ---- ---- ---- 261.00 -9.70 270.70 2370 ---- ---- ---- ---- 259.90 -9.70 269.60 2375 ---- ---- ---- ---- 258.80 -9.70 268.50 2380 ---- ---- ---- ---- 257.80 -9.60 267.40 2385 ---- ---- ---- ---- 256.80 -9.50 266.30 2390 ---- ---- ---- ---- 255.80 -9.50 265.30 2395 ---- ---- ---- ---- 254.80 -9.50 264.30 2400 ---- ---- ---- ---- 253.80 -9.50 263.30 2405 ---- ---- ---- ---- 252.80 -9.50 262.30 2410 ---- ---- ---- ---- 251.90 -9.40 261.30 2415 ---- ---- ---- ---- 250.90 -9.40 260.30 2420 ---- ---- ---- ---- 250.00 -9.30 259.30 2425 ---- ---- ---- ---- 249.10 -9.30 258.40 2430 ---- ---- ---- ---- 248.20 -9.30 257.50 2435 ---- ---- ---- ---- 247.30 -9.30 256.60 2440 ---- ---- ---- ---- 246.50 -9.20 255.70 2445 ---- ---- ---- ---- 245.60 -9.20 254.80 2450 ---- ---- ---- ---- 244.80 -9.10 253.90 2455 ---- ---- ---- ---- 243.90 -9.10 253.00 2460 ---- ---- ---- ---- 243.10 -9.10 252.20 2465 ---- ---- ---- ---- 242.30 -9.00 251.30 2470 ---- ---- ---- ---- 241.50 -9.00 250.50 2475 ---- ---- ---- ---- 240.70 -9.00 249.70 2480 ---- ---- ---- ---- 239.90 -9.00 248.90 2485 ---- ---- ---- ---- 239.20 -8.90 248.10 2490 ---- ---- ---- ---- 238.40 -8.90 247.30 2495 ---- ---- ---- ---- 237.70 -8.80 246.50 2500 ---- ---- ---- ---- 236.90 -8.90 245.80 2505 ---- ---- ---- ---- 236.20 -8.80 245.00 2510 ---- ---- ---- ---- 235.50 -8.80 244.30 2515 ---- ---- ---- ---- 234.80 -8.70 243.50 2520 ---- ---- ---- ---- 234.10 -8.70 242.80 2525 ---- ---- ---- ---- 233.40 -8.70 242.10 2530 ---- ---- ---- ---- 232.70 -8.70 241.40 2535 ---- ---- ---- ---- 232.00 -8.70 240.70 2540 ---- ---- ---- ---- 231.40 -8.60 240.00 2545 ---- ---- ---- ---- 230.70 -8.60 239.30 2550 ---- ---- ---- ---- 230.10 -8.50 238.60 2555 ---- ---- ---- ---- 229.40 -8.50 237.90 2560 ---- ---- ---- ---- 228.80 -8.50 237.30 2565 ---- ---- ---- ---- 228.20 -8.40 236.60 2570 ---- ---- ---- ---- 227.60 -8.40 236.00 2575 ---- ---- ---- ---- 226.90 -8.50 235.40 2580 ---- ---- ---- ---- 226.30 -8.40 234.70 2590 ---- ---- ---- ---- 225.10 -8.40 233.50 2600 ---- ---- ---- ---- 224.00 -8.30 232.30 2610 ---- ---- ---- ---- 222.90 -8.20 231.10 2620 ---- ---- ---- ---- 221.70 -8.20 229.90 2625 ---- ---- ---- ---- 221.20 -8.20 229.40 2630 ---- ---- ---- ---- 220.70 -8.10 228.80 2640 ---- ---- ---- ---- 219.60 -8.10 227.70 2650 ---- ---- ---- ---- 218.60 -8.00 226.60 2660 ---- ---- ---- ---- 217.60 -8.00 225.60 2675 ---- ---- ---- ---- 216.10 -7.90 224.00 2700 ---- ---- ---- ---- 213.70 -7.90 221.60 2725 ---- ---- ---- ---- 211.50 -7.80 219.30 2750 ---- ---- ---- ---- 209.50 -7.60 217.10 2775 ---- ---- ---- ---- 207.50 -7.60 215.10 2800 ---- ---- ---- ---- 205.70 -7.50 213.20 2825 ---- ---- ---- ---- 203.90 -7.40 211.30 2850 ---- ---- ---- ---- 202.30 -7.30 209.60 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 5100 1225 ---- ---- ---- ---- .10 .00 .10 30 1250 ---- ---- ---- ---- .10 .00 .10 131 1275 ---- ---- ---- ---- .10 .00 .10 104 1300 ---- ---- ---- ---- .10 .00 .10 4065 1325 ---- ---- ---- ---- .10 .00 .10 25 1350 ---- ---- ---- ---- .10 .00 .10 50 1375 ---- ---- ---- ---- .10 .00 .10 6 1390 ---- ---- ---- ---- .10 .00 .10 28 1400 ---- ---- ---- ---- .10 .00 .10 1704 1410 ---- ---- ---- ---- .10 .00 .10 15 1420 ---- ---- ---- ---- .10 .00 .10 51 1425 ---- ---- ---- ---- .10 .00 .10 127 1430 ---- ---- ---- ---- .10 .00 .10 494 1440 ---- ---- ---- ---- .10 .00 .10 23 1450 ---- ---- ---- ---- .10 .00 .10 335 1460 ---- ---- ---- ---- .10 .00 .10 69 1470 ---- ---- ---- ---- .10 .00 .10 107 1475 ---- ---- ---- ---- .10 .00 .10 58 1480 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 .00 .10 190 1495 ---- ---- ---- ---- .10 .00 .10 28 1500 ---- ---- ---- ---- .10 .00 .10 259 1505 ---- ---- ---- ---- .10 .00 .10 50 1510 ---- ---- ---- ---- .10 .00 .10 32 1515 ---- ---- ---- ---- .10 .00 .10 2 1520 ---- ---- ---- ---- .10 .00 .10 2 1525 ---- ---- ---- ---- .10 .00 .10 109 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 5 1540 ---- ---- ---- ---- .10 .00 .10 28 1545 ---- ---- ---- ---- .10 .00 .10 41 1550 ---- ---- ---- ---- .10 .00 .10 161 1555 ---- ---- ---- ---- .10 .00 .10 1 1560 ---- ---- ---- ---- .10 .00 .10 115 1565 ---- ---- ---- ---- .10 .00 .10 24 1570 ---- ---- ---- ---- .10 .00 .10 4 1575 ---- ---- ---- ---- .10 .00 .10 136 1580 ---- ---- ---- ---- .10 .00 .10 6 1585 ---- ---- ---- ---- .10 .00 .10 23 1590 ---- ---- ---- ---- .10 .00 .10 7 1595 ---- ---- ---- ---- .10 .00 .10 92 1600 ---- ---- ---- ---- .10 .00 .10 232 1605 ---- ---- ---- ---- .10 .00 .10 21 1610 ---- ---- ---- ---- .10 .00 .10 15 1615 ---- ---- ---- ---- .10 .00 .10 22 1620 ---- ---- ---- ---- .10 .00 .10 35 1625 ---- ---- ---- ---- .10 .00 .10 119 1630 ---- ---- ---- ---- .10 .00 .10 10 1635 ---- ---- ---- ---- .10 .00 .10 19 1640 ---- ---- ---- ---- .10 .00 .10 28 1645 ---- ---- ---- ---- .10 .00 .10 61 1650 ---- ---- ---- ---- .10 .00 .10 1 183 1655 ---- ---- ---- ---- .10 .00 .10 123 1660 ---- ---- ---- ---- .10 .00 .10 75 1665 ---- ---- ---- ---- .10 .00 .10 42 1670 ---- ---- ---- ---- .10 .00 .10 67 1675 ---- ---- ---- ---- .10 .00 .10 175 1680 ---- ---- ---- ---- .10 .00 .10 88 1685 ---- ---- ---- ---- .10 .00 .10 60 1690 ---- ---- ---- ---- .10 .00 .10 86 1695 ---- ---- ---- ---- .10 .00 .10 25 1700 ---- ---- ---- ---- .10 .00 .10 511 1705 ---- ---- ---- ---- .10 .00 .10 36 1710 ---- ---- ---- ---- .10 .00 .10 147 1715 ---- ---- ---- ---- .10 .00 .10 126 1720 ---- ---- ---- ---- .10 .00 .10 1057 1725 ---- ---- ---- ---- .10 .00 .10 1214 1730 ---- ---- ---- ---- .10 .00 .10 141 1735 ---- ---- ---- ---- .10 .00 .10 216 1740 ---- ---- ---- ---- .10 .00 .10 736 1745 ---- ---- ---- ---- .10 .00 .10 202 1750 ---- ---- ---- ---- .10 .00 .10 887 1755 ---- ---- ---- ---- .10 .00 .10 35 1760 ---- ---- ---- ---- .10 .00 .10 554 1765 ---- ---- ---- ---- .10 .00 .10 95 1770 ---- ---- ---- ---- .10 .00 .10 86 1775 ---- ---- ---- ---- .10 .00 .10 2 1397 1780 .10 .10 .10 .10 .10 .00 15 .10 1 1052 1785 .10 .10 .10 .10 .10 .00 14 .10 634 1790 ---- ---- ---- ---- .10 .00 .10 118 1795 .10 .10 .10 .10 .10 .00 1 .10 2 69 1800 ---- ---- ---- ---- .10 .00 .10 1 1936 1805 ---- ---- ---- ---- .10 .00 4 .10 73 1810 ---- ---- ---- ---- .10 .00 .10 120 1815 ---- ---- ---- ---- .10 .00 .10 56 1820 ---- ---- .10A .10A .10 -.10 1 .20 287 1825 ---- ---- .10A .10A .20 .00 12 .20 40 497 1830 ---- ---- ---- ---- .20 .00 .20 2 122 1835 ---- ---- ---- ---- .20 .00 2 .20 1 755 1840 ---- ---- ---- ---- .20 .00 .20 1 385 1845 ---- .30B ---- .30B .30 +.10 .20 2 193 1850 .30 .30 .30 .30 .30 +.10 438 .20 23 5640 1855 .20 .40B .20 .40B .30 +.10 5 .20 716 1860 .30 .50 .30 .40A .40 +.10 12 .30 11 1432 1865 .10 .60 .10 .50A .50 +.20 507 .30 868 1870 ---- .60B ---- .60B .50 +.20 109 .30 4 364 1875 .70 .90 .70 .60A .60 +.20 47 .40 10 3107 1880 .40 .90B .40 .60 .70 +.20 4 .50 3 1248 1885 ---- 1.00B .40A .40A .80 +.30 .50 40 251 1890 .70 1.30 .50A .90A 1.00 +.40 9 .60 489 1895 1.40 1.60B .60A 1.60B 1.20 +.50 1 .70 4 239 1900 .90 2.00 .50 1.30 1.40 +.60 956 .80 536 6231 1905 1.00 2.50B .80A 1.60A 1.80 +.80 15 1.00 6 1690 1910 1.10 3.20B .90A 2.00A 2.20 +1.00 124 1.20 8 579 1915 1.00 4.00B 1.00 2.50 2.80 +1.40 125 1.40 33 1373 1920 1.50 5.00B 1.40A 3.10A 3.50 +1.90 202 1.60 33 328 1925 2.20 6.30B 1.60A 4.30 4.40 +2.40 1109 2.00 643 1958 1930 2.30 7.90B 2.10 6.50B 5.60 +3.20 179 2.40 74 1383 1935 3.20 9.90B 2.60A 6.30A 7.00 +4.00 112 3.00 63 676 1940 3.80 12.00B 3.40A 8.60B 8.80 +5.10 502 3.70 32 1764 1945 4.60 14.60B 4.20A 12.00B 10.80 +6.20 200 4.60 157 1000 1950 5.40 17.50B 5.30A 13.20B 13.30 +7.50 954 5.80 350 4191 1955 8.70 20.70B 6.70A 14.70A 16.00 +8.80 141 7.20 35 337 1960 9.20 24.20B 8.30A 17.70A 19.10 +10.20 242 8.90 839 1826 1965 11.50 28.00B 10.30A 20.20A 22.50 +11.60 181 10.90 45 710 1970 18.80 32.00B 12.60A 32.00B 26.30 +13.10 55 13.20 130 1185 1975 15.50 36.30B 15.30A 30.30B 30.30 +14.60 202 15.70 148 1769 1980 22.30 40.70B 18.20A 32.50A 34.60 +16.10 15 18.50 25 781 1985 ---- 45.20B 21.50A 45.20B 39.00 +17.30 21.70 3 414 1990 29.00 49.90B 29.00 26.00A 43.60 +18.50 30 25.10 15 339 1995 46.60 54.70B 46.60 48.30B 48.30 +19.50 2 28.80 205 2000 33.00 59.50B 32.80A 59.50B 53.00 +20.20 6 32.80 3 1767 2005 ---- 64.40B ---- 64.40B 57.80 +20.90 36.90 213 2010 ---- 69.30B ---- 69.30B 62.70 +21.40 1 41.30 387 2015 ---- 74.20B ---- 74.20B 67.60 +21.90 45.70 214 2020 ---- 79.20B ---- 79.20B 72.50 +22.20 50.30 2 264 2025 ---- 84.10B ---- 84.10B 77.50 +22.50 55.00 2 1345 2030 ---- 89.10B ---- 89.10B 82.40 +22.60 59.80 335 2035 ---- 94.10B ---- 94.10B 87.40 +22.80 64.60 197 2040 ---- 99.10B ---- 99.10B 92.40 +23.00 69.40 1 558 2045 ---- 104.10B ---- 104.10B 97.40 +23.10 74.30 71 2050 100.80 109.00B 100.80 100.10A 102.40 +23.20 1 79.20 1920 2055 ---- 114.00B ---- 114.00B 107.40 +23.30 84.10 179 2060 ---- 119.00B ---- 119.00B 112.30 +23.20 89.10 159 2065 ---- 124.00B ---- 124.00B 117.30 +23.30 94.00 248 2070 ---- 129.00B ---- 129.00B 122.30 +23.30 99.00 319 2075 ---- 134.00B ---- 134.00B 127.30 +23.40 103.90 363 2080 ---- 139.00B ---- 139.00B 132.30 +23.40 108.90 42 2085 ---- 144.00B ---- 144.00B 137.30 +23.40 113.90 253 2090 ---- 149.00B ---- 149.00B 142.30 +23.50 118.80 18 2095 ---- 154.00B ---- 154.00B 147.30 +23.50 123.80 14 2100 ---- 159.00B ---- 159.00B 152.30 +23.50 128.80 386 2105 ---- 163.70B ---- 163.70B 157.30 +23.50 133.80 29 2110 ---- 168.70B ---- 168.70B 162.30 +23.50 138.80 108 2115 ---- 173.70B ---- 173.70B 167.30 +23.50 143.80 16 2120 ---- 178.70B ---- 178.70B 172.30 +23.50 148.80 20 2125 ---- 183.70B ---- 183.70B 177.30 +23.50 153.80 3 17 2130 ---- 188.70B ---- 188.70B 182.30 +23.50 158.80 3 2135 ---- 193.70B ---- 193.70B 187.30 +23.50 163.80 7 2140 ---- 198.70B ---- 198.70B 192.30 +23.50 168.80 2 2145 ---- 203.70B ---- 203.70B 197.30 +23.50 173.80 4 2150 ---- 208.70B ---- 208.70B 202.30 +23.50 178.80 10 2155 ---- 213.70B ---- 213.70B 207.30 +23.50 183.80 2 2160 ---- 218.70B ---- 218.70B 212.30 +23.50 188.80 6 2165 ---- 223.70B ---- 223.70B 217.30 +23.50 193.80 10 2170 ---- 228.70B ---- 228.70B 222.30 +23.50 198.80 2175 ---- 233.70B ---- 233.70B 227.30 +23.50 203.80 2180 ---- 238.70B ---- 238.70B 232.30 +23.50 208.80 2185 ---- 243.70B ---- 243.70B 237.30 +23.50 213.80 3 2190 ---- 248.70B ---- 248.70B 242.30 +23.50 218.80 2195 ---- 253.70B ---- 253.70B 247.30 +23.50 223.80 2200 ---- 258.70B ---- 258.70B 252.30 +23.50 228.80 19 2205 ---- 263.70B ---- 263.70B 257.30 +23.50 233.80 2210 ---- 268.70B ---- 268.70B 262.30 +23.50 238.80 2215 ---- 273.70B ---- 273.70B 267.30 +23.50 243.80 2220 ---- 278.70B ---- 278.70B 272.30 +23.50 248.80 2225 ---- 283.70B ---- 283.70B 277.30 +23.50 253.80 1 2230 ---- 288.70B ---- 288.70B 282.30 +23.50 258.80 2235 ---- 293.70B ---- 293.70B 287.30 +23.50 263.80 2240 ---- 298.70B ---- 298.70B 292.30 +23.50 268.80 2245 ---- 303.70B ---- 303.70B 297.30 +23.50 273.80 2250 ---- 308.70B ---- 308.70B 302.30 +23.50 278.80 1 2255 ---- 313.70B ---- 313.70B 307.30 +23.50 283.80 2260 ---- 318.70B ---- 318.70B 312.30 +23.50 288.80 2265 ---- 323.70B ---- 323.70B 317.30 +23.50 293.80 2270 ---- 328.70B ---- 328.70B 322.30 +23.50 298.80 2275 ---- 333.70B ---- 333.70B 327.30 +23.50 303.80 2 2280 ---- 338.70B ---- 338.70B 332.30 +23.50 308.80 2290 ---- 348.70B ---- 348.70B 342.30 +23.50 318.80 9 2300 ---- 358.70B ---- 358.70B 352.30 +23.50 328.80 2310 ---- 368.70B ---- 368.70B 362.30 +23.50 338.80 2320 ---- 378.70B ---- 378.70B 372.30 +23.50 348.80 2325 ---- 383.70B ---- 383.70B 377.30 +23.50 353.80 2330 ---- 388.70B ---- 388.70B 382.30 +23.50 358.80 2340 ---- 398.70B ---- 398.70B 392.30 +23.50 368.80 2350 ---- 408.70B ---- 408.70B 402.30 +23.50 378.80 2360 ---- 418.70B ---- 418.70B 412.30 +23.50 388.80 2370 ---- 428.70B ---- 428.70B 422.30 +23.50 398.80 2375 ---- 433.70B ---- 433.70B 427.30 +23.50 403.80 2380 ---- 438.70B ---- 438.70B 432.30 +23.50 408.80 2400 ---- 458.70B ---- 458.70B 452.30 +23.50 428.80 2425 ---- 483.70B ---- 483.70B 477.30 +23.50 453.80 2450 ---- 508.70B ---- 508.70B 502.30 +23.50 478.80 2475 ---- 533.70B ---- 533.70B 527.30 +23.50 503.80 2500 ---- 558.70B ---- 558.70B 552.30 +23.50 528.80 2525 ---- 583.70B ---- 583.70B 577.30 +23.50 553.80 2550 ---- 608.70B ---- 608.70B 602.30 +23.50 578.80 2575 ---- 633.70B ---- 633.70B 627.30 +23.50 603.80 2700 ---- 758.70B ---- 758.70B 752.30 +23.50 728.80 1 3000 ---- 1058.70B ---- 1058.70B 1052.30 +23.50 1028.80 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 58 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 30 1300 ---- ---- ---- ---- .10 .00 .10 4 1325 ---- ---- ---- ---- .10 .00 .10 54 1350 ---- ---- ---- ---- .10 .00 .10 110 1375 ---- ---- ---- ---- .10 .00 .10 11 1390 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .10 .00 .10 153 1410 ---- ---- ---- ---- .10 .00 .10 1 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 41 1430 ---- ---- ---- ---- .10 .00 .10 3 1440 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .10 .00 .10 6 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 11 1475 ---- ---- ---- ---- .10 .00 .10 35 1480 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 .00 .10 406 1495 ---- ---- ---- ---- .10 .00 .10 6 1500 ---- ---- ---- ---- .10 .00 .10 3783 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 14 1515 ---- ---- ---- ---- .10 .00 .10 30 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 28 1530 ---- ---- ---- ---- .10 .00 .10 37 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 19 1550 ---- ---- ---- ---- .10 .00 .10 93 1555 ---- ---- ---- ---- .10 .00 .10 2 1560 ---- ---- ---- ---- .10 .00 .10 36 1565 ---- ---- ---- ---- .20 +.10 .10 2 1570 ---- ---- ---- ---- .20 +.10 .10 20 1575 ---- ---- ---- ---- .20 +.10 1 .10 290 1580 ---- ---- ---- ---- .20 +.10 .10 1585 ---- ---- ---- ---- .20 +.10 .10 1590 ---- ---- ---- ---- .20 +.10 .10 6 1595 ---- ---- ---- ---- .20 +.10 .10 281 1600 ---- ---- ---- ---- .20 +.10 .10 839 1605 ---- ---- ---- ---- .20 .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 .20 125 1640 ---- ---- ---- ---- .20 .00 .20 1 205 1645 ---- ---- ---- ---- .20 .00 .20 3 1650 ---- ---- ---- ---- .20 .00 .20 443 1655 ---- ---- ---- ---- .20 .00 .20 3 1660 ---- ---- ---- ---- .30 +.10 .20 45 1665 .20 .20 .20 .20 .30 .00 4 .30 8 1670 ---- ---- .20A .20A .30 .00 .30 35 1675 .20 .20 .20 .20 .30 .00 27 .30 801 1680 ---- ---- ---- ---- .30 .00 .30 16 1685 ---- ---- ---- ---- .30 .00 .30 3 1690 ---- ---- ---- ---- .30 .00 .30 157 1695 ---- ---- ---- ---- .30 .00 .30 31 1700 .30 .30 .30 .30 .30 .00 13 .30 2 778 1705 ---- ---- ---- ---- .40 .00 .40 1 24 1710 ---- ---- ---- ---- .40 .00 .40 28 1715 .40 .40 .40 .40 .40 .00 1 .40 37 1720 ---- ---- ---- ---- .40 .00 .40 449 1725 ---- ---- ---- ---- .40 .00 .40 213 1730 ---- ---- .40A .40A .50 .00 .50 47 1735 .50 .50 .50 .50 .50 .00 2 .50 114 1740 .50 .50 .50 .50 .50 .00 1 .50 40 1745 ---- ---- ---- ---- .60 +.10 .50 134 1750 ---- ---- .50A .50A .60 .00 5 .60 42 918 1755 ---- ---- ---- ---- .60 .00 2 .60 1 44 1760 ---- .70B ---- .70B .70 +.10 2 .60 144 1765 ---- ---- .60A .60A .70 .00 2 .70 28 1770 .80 .80 .80 .80 .80 +.10 2 .70 676 1775 ---- ---- .70A .70A .80 .00 3 .80 2 1181 1780 1.00 1.00 1.00 .90A .90 +.10 2 .80 3 199 1785 .80 1.00B .80 1.00B 1.00 +.10 11 .90 63 1790 ---- 1.10B ---- 1.10B 1.10 +.20 .90 147 1795 ---- 1.20B .90A .90A 1.10 +.10 1.00 3 103 1800 1.00 1.50 1.00 1.30 1.20 +.10 216 1.10 36 2370 1805 1.20 1.50B 1.10 1.50B 1.30 +.10 2 1.20 1 159 1810 1.40 1.70B 1.10A 1.40 1.50 +.30 17 1.20 25 76 1815 1.40 1.90B 1.20A 1.20A 1.60 +.20 3 1.40 61 1820 1.60 2.10B 1.40A 2.10B 1.80 +.30 2 1.50 5 815 1825 1.50 2.30 1.50 2.00A 2.00 +.40 215 1.60 8 740 1830 1.60 2.60B 1.60 2.60B 2.20 +.50 11 1.70 518 1539 1835 2.30 2.90B 1.80A 2.30 2.40 +.50 13 1.90 2 140 1840 2.50 3.30 2.00A 2.70A 2.70 +.60 28 2.10 39 777 1845 3.70 3.70 2.20A 3.00A 3.00 +.70 4 2.30 10 1048 1850 2.60 4.10 2.40A 3.40 3.40 +.90 267 2.50 44 2325 1855 3.40 4.60 2.70A 3.70A 3.80 +1.00 52 2.80 1 129 1860 3.30 5.10B 2.90A 5.10B 4.20 +1.10 30 3.10 19 615 1865 3.60 5.70B 3.30A 4.70 4.70 +1.20 28 3.50 5 163 1870 4.10 6.40B 3.60A 5.20A 5.30 +1.50 21 3.80 543 508 1875 5.50 7.20B 4.00A 5.80A 6.00 +1.70 469 4.30 8 1118 1880 7.60 8.10B 4.50A 6.50A 6.70 +2.00 37 4.70 24 534 1885 7.80 9.00B 5.00A 7.30A 7.50 +2.20 16 5.30 16 299 1890 8.50 10.10 5.70A 10.10B 8.40 +2.50 51 5.90 13 1052 1895 10.90 11.30B 6.40A 11.20B 9.50 +2.90 5 6.60 13 245 1900 8.30 12.80 7.00A 10.30A 10.60 +3.30 1169 7.30 44 2673 1905 9.90 14.00B 7.80A 12.40B 11.90 +3.80 21 8.10 32 204 1910 10.30 15.60B 8.70A 14.90B 13.30 +4.20 513 9.10 4 1423 1915 11.00 17.40B 9.80A 17.40B 14.80 +4.70 136 10.10 11 545 1920 16.00 19.20B 10.90A 15.90A 16.50 +5.30 22 11.20 37 1294 1925 13.40 21.30B 12.10A 17.60A 18.30 +5.80 130 12.50 149 2044 1930 15.50 23.50B 13.50A 19.50A 20.20 +6.40 35 13.80 470 810 1935 15.60 25.70 15.00A 21.60A 22.30 +7.00 30 15.30 2 406 1940 18.10 28.20B 16.60A 25.80B 24.60 +7.60 163 17.00 30 533 1945 22.40 30.90B 18.40A 27.20A 27.00 +8.30 373 18.70 11 399 1950 24.00 33.60B 20.30A 29.60B 29.60 +9.00 423 20.60 99 3400 1955 24.40 36.60B 22.40A 36.60B 32.30 +9.60 16 22.70 17 90 1960 25.60 39.60B 24.60A 34.10A 35.20 +10.30 94 24.90 238 600 1965 30.20 42.80B 26.90A 37.00A 38.20 +10.90 107 27.30 34 585 1970 32.30 46.10B 29.40A 41.50B 41.30 +11.60 5 29.70 78 666 1975 35.80 49.60B 32.00A 44.80B 44.60 +12.20 72 32.40 186 998 1980 34.90 53.10B 34.90 48.20B 48.00 +12.90 9 35.10 5 799 1985 ---- 56.80B 37.80A 56.80B 51.50 +13.50 38.00 10 316 1990 58.50 60.50B 40.90A 60.50B 55.20 +14.10 10 41.10 17 137 1995 ---- 64.40B 44.10A 64.40B 58.90 +14.70 44.20 92 2000 ---- 68.30B 47.40A 68.30B 62.80 +15.30 47.50 31 1715 2005 ---- 72.40B ---- 72.40B 66.80 +15.90 50.90 272 2010 61.50 76.50B 61.50 76.50B 70.80 +16.40 5 54.40 3 503 2015 ---- 80.70B ---- 80.70B 75.00 +17.00 58.00 262 2020 80.10 85.00B 80.10 81.70B 79.20 +17.40 1 61.80 1 385 2025 ---- 89.40B ---- 89.40B 83.40 +17.80 1 65.60 1355 2030 ---- 93.80B ---- 93.80B 87.80 +18.30 69.50 103 2035 76.40 98.20B 73.70A 73.70A 92.20 +18.70 1 73.50 78 2040 98.60 102.80B 98.60 94.50A 96.70 +19.10 1 77.60 144 2045 82.50 107.30B 82.00A 82.00A 101.20 +19.40 3 81.80 114 2050 ---- 112.00B ---- 112.00B 105.80 +19.80 10 86.00 1 408 2055 ---- 116.40B ---- 116.40B 110.40 +20.10 90.30 65 2060 95.60 121.00B 95.00A 95.00A 115.00 +20.30 2 94.70 1 222 2065 ---- 125.80B ---- 125.80B 119.70 +20.60 99.10 126 2070 ---- 130.50B ---- 130.50B 124.40 +20.80 103.60 171 2075 ---- 135.60B ---- 135.60B 129.10 +21.00 108.10 379 2080 ---- 140.10B ---- 140.10B 133.90 +21.20 112.70 54 2085 ---- 144.90B ---- 144.90B 138.70 +21.40 117.30 26 2090 ---- 149.70B ---- 149.70B 143.50 +21.50 122.00 14 2095 ---- 154.60B ---- 154.60B 148.40 +21.80 126.60 11 2100 ---- 159.80B ---- 159.80B 153.20 +21.80 6 131.40 30 2105 ---- 164.40B ---- 164.40B 158.10 +22.00 136.10 8 121 2110 ---- 169.30B ---- 169.30B 163.00 +22.10 140.90 7 2115 ---- 174.20B ---- 174.20B 167.90 +22.30 145.60 4 2120 ---- 179.10B ---- 179.10B 172.80 +22.40 150.40 2 2125 ---- 184.30B ---- 184.30B 177.70 +22.40 155.30 7 2130 ---- 189.00B ---- 189.00B 182.60 +22.50 160.10 4 2135 ---- 193.90B ---- 193.90B 187.60 +22.70 164.90 2140 ---- 198.90B ---- 198.90B 192.50 +22.70 169.80 2 2145 ---- 203.90B ---- 203.90B 197.50 +22.80 174.70 4 2150 ---- 209.10B ---- 209.10B 202.40 +22.80 179.60 6 7 2155 ---- 213.80B ---- 213.80B 207.40 +22.90 184.50 1 2160 ---- 218.70B ---- 218.70B 212.40 +23.00 189.40 1 2165 ---- 223.70B ---- 223.70B 217.40 +23.10 194.30 1 2170 ---- 228.70B ---- 228.70B 222.30 +23.10 199.20 2175 ---- 234.00B ---- 234.00B 227.30 +23.10 204.20 140 2180 ---- 238.70B ---- 238.70B 232.30 +23.20 209.10 3 2185 ---- 243.70B ---- 243.70B 237.30 +23.20 214.10 3 2190 ---- 248.70B ---- 248.70B 242.30 +23.30 219.00 2195 ---- 253.70B ---- 253.70B 247.30 +23.30 224.00 2200 ---- 258.70B ---- 258.70B 252.30 +23.40 228.90 22 2205 ---- 263.70B ---- 263.70B 257.30 +23.40 233.90 1 2210 ---- 268.70B ---- 268.70B 262.30 +23.40 238.90 25 2215 ---- 273.70B ---- 273.70B 267.30 +23.40 243.90 2 2220 ---- 278.70B ---- 278.70B 272.30 +23.50 248.80 1 2225 ---- 283.70B ---- 283.70B 277.30 +23.50 253.80 10 2230 ---- 288.70B ---- 288.70B 282.30 +23.50 258.80 1 2235 ---- 293.70B ---- 293.70B 287.30 +23.50 263.80 3 2240 ---- 298.70B ---- 298.70B 292.30 +23.50 268.80 1 2245 ---- 303.70B ---- 303.70B 297.30 +23.50 273.80 2250 ---- 308.70B ---- 308.70B 302.30 +23.50 278.80 813 2255 ---- 313.70B ---- 313.70B 307.30 +23.50 283.80 2260 ---- 318.70B ---- 318.70B 312.30 +23.50 288.80 2265 ---- 323.70B ---- 323.70B 317.30 +23.50 293.80 2270 ---- 328.70B ---- 328.70B 322.30 +23.50 298.80 2275 ---- 333.70B ---- 333.70B 327.30 +23.50 303.80 2280 ---- 338.70B ---- 338.70B 332.30 +23.50 308.80 2290 ---- 348.70B ---- 348.70B 342.30 +23.50 318.80 15 2300 ---- 358.70B ---- 358.70B 352.30 +23.50 328.80 168 2310 ---- 368.70B ---- 368.70B 362.30 +23.50 338.80 2320 ---- 378.70B ---- 378.70B 372.30 +23.50 348.80 2325 ---- 383.70B ---- 383.70B 377.30 +23.50 353.80 2330 ---- 388.70B ---- 388.70B 382.30 +23.50 358.80 2340 ---- 398.70B ---- 398.70B 392.30 +23.50 368.80 2350 ---- 408.70B ---- 408.70B 402.30 +23.50 378.80 2360 ---- 418.70B ---- 418.70B 412.30 +23.50 388.80 2370 ---- 428.70B ---- 428.70B 422.30 +23.50 398.80 2375 ---- 433.70B ---- 433.70B 427.30 +23.50 403.80 2380 ---- 438.70B ---- 438.70B 432.30 +23.50 408.80 2400 ---- 458.70B ---- 458.70B 452.30 +23.50 428.80 2425 ---- 483.70B ---- 483.70B 477.30 +23.50 453.80 2450 ---- 508.70B ---- 508.70B 502.30 +23.50 478.80 2475 ---- 533.70B ---- 533.70B 527.30 +23.50 503.80 2500 ---- 558.70B ---- 558.70B 552.30 +23.50 528.80 2525 ---- 583.70B ---- 583.70B 577.30 +23.50 553.80 2550 ---- 608.70B ---- 608.70B 602.30 +23.50 578.80 2575 ---- 633.70B ---- 633.70B 627.30 +23.50 603.80 2600 ---- 658.70B ---- 658.70B 652.30 +23.50 628.80 2625 ---- 683.70B ---- 683.70B 677.30 +23.50 653.80 2650 ---- 708.70B ---- 708.70B 702.30 +23.50 678.80 3000 ---- 1058.70B ---- 1058.70B 1052.30 +23.50 1028.80 3500 ---- 1558.70B ---- 1558.70B 1552.30 +23.50 1528.80 4000 ---- 2057.30B ---- 2057.30B 2052.30 +23.50 2028.80 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 ---- ---- ---- ---- .20 +.10 .10 1480 ---- ---- ---- ---- .20 +.10 .10 1 1490 ---- ---- ---- ---- .20 +.10 .10 1 1500 ---- ---- ---- ---- .20 +.10 .10 519 1505 ---- ---- ---- ---- .20 +.10 .10 1510 ---- ---- ---- ---- .20 +.10 .10 1515 ---- ---- ---- ---- .20 +.10 .10 1520 ---- ---- ---- ---- .20 +.10 .10 1525 ---- ---- ---- ---- .30 +.20 .10 56 1530 ---- .20B ---- .20B .30 +.20 .10 1535 ---- ---- ---- ---- .30 +.10 .20 1540 ---- ---- ---- ---- .30 +.10 .20 30 1545 ---- ---- ---- ---- .30 +.10 .20 1550 ---- ---- ---- ---- .30 +.10 .20 1519 1555 ---- ---- ---- ---- .30 +.10 .20 1560 ---- ---- ---- ---- .30 +.10 .20 2 1565 ---- ---- ---- ---- .30 +.10 .20 1570 ---- ---- ---- ---- .30 +.10 .20 1575 ---- ---- ---- ---- .30 +.10 .20 36 1580 ---- ---- ---- ---- .30 +.10 .20 1585 ---- ---- ---- ---- .30 .00 .30 1590 ---- ---- ---- ---- .30 .00 .30 1 1595 ---- ---- ---- ---- .30 .00 .30 1600 ---- ---- ---- ---- .40 +.10 .30 1 542 1605 ---- ---- ---- ---- .40 +.10 .30 1610 ---- ---- ---- ---- .40 +.10 .30 1615 ---- ---- ---- ---- .40 +.10 .30 1620 ---- ---- ---- ---- .40 .00 .40 8 1625 ---- ---- ---- ---- .40 .00 .40 1 26 1630 ---- ---- ---- ---- .50 +.10 .40 9 1635 ---- ---- ---- ---- .50 +.10 .40 6 1640 ---- ---- ---- ---- .50 .00 .50 1645 ---- ---- ---- ---- .50 .00 .50 1 1650 ---- ---- ---- ---- .60 +.10 .50 698 1655 ---- ---- ---- ---- .60 +.10 .50 1 1660 ---- ---- ---- ---- .60 .00 .60 95 1665 ---- ---- ---- ---- .70 +.10 .60 2 1670 ---- ---- ---- ---- .70 +.10 .60 24 1675 ---- ---- ---- ---- .70 .00 .70 655 1680 ---- ---- ---- ---- .70 .00 .70 1 31 1685 ---- ---- ---- ---- .70 .00 .70 11 1690 ---- ---- .70A .70A .80 .00 .80 5 1695 ---- ---- ---- ---- .80 .00 .80 8 1700 1.00 1.00 1.00 .90A .80 .00 21 .80 10 545 1705 ---- ---- ---- ---- .90 .00 .90 20 1710 ---- 1.00B ---- 1.00B .90 .00 .90 12 1715 .90 1.00B .90 1.00B 1.00 .00 1 1.00 7 1720 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 64 1725 ---- 1.20B 1.00A 1.00A 1.10 .00 1 1.10 1 78 1730 .90 1.30B .90 1.30B 1.20 .00 5 1.20 173 1735 ---- 1.40B 1.10A 1.10A 1.30 +.10 2 1.20 21 1740 ---- 1.40B 1.20A 1.20A 1.40 +.10 1.30 274 1745 ---- 1.60B 1.30A 1.30A 1.50 +.10 1.40 43 1750 1.40 1.70 1.30A 1.70 1.60 +.20 8 1.40 8 1233 1755 ---- 1.80B 1.40A 1.40A 1.70 +.20 1.50 17 1760 1.60 2.00 1.50 1.90A 1.80 +.20 7 1.60 2 104 1765 1.60 2.10B 1.60 2.10B 2.00 +.30 3 1.70 2 50 1770 1.80 2.20B 1.70A 2.10 2.10 +.30 8 1.80 4 222 1775 1.80 2.40B 1.80 2.30 2.20 +.30 5 1.90 3 211 1780 2.00 2.60B 1.90A 2.60B 2.40 +.30 12 2.10 3 186 1785 2.20 2.80B 2.10 2.80B 2.60 +.40 5 2.20 1 43 1790 2.50 3.00B 2.20A 3.00B 2.80 +.50 9 2.30 4 243 1795 2.50 3.30B 2.40A 2.90 3.00 +.50 12 2.50 43 1800 3.60 3.60 2.50A 3.20 3.20 +.50 50 2.70 22 1941 1805 3.80 3.80 2.70A 3.50A 3.40 +.50 2 2.90 19 1810 3.20 4.10 2.90A 3.70A 3.70 +.60 11 3.10 4 73 1815 4.10 4.50B 3.10A 4.00A 4.00 +.70 23 3.30 4 157 1820 3.60 4.80B 3.40A 3.40A 4.30 +.80 6 3.50 14 118 1825 3.90 5.20B 3.70A 4.70A 4.70 +.90 227 3.80 14 141 1830 ---- 5.70B 3.90A 5.70B 5.00 +.90 19 4.10 52 1384 1835 ---- 6.20B 4.30A 6.20B 5.50 +1.10 4.40 1 35 1840 4.80 6.70B 4.60A 6.70B 5.90 +1.10 19 4.80 755 1845 ---- 7.30B 5.00A 7.30B 6.40 +1.30 5 5.10 119 1850 5.80 7.90B 5.40A 6.90A 7.00 +1.40 70 5.60 1670 1855 ---- 8.60B 5.90A 8.60B 7.60 +1.60 1 6.00 1 86 1860 8.60 9.30B 6.30A 8.10A 8.20 +1.70 8 6.50 72 1865 9.70 10.10B 6.90A 10.10B 8.90 +1.90 2 7.00 1 14 1870 ---- 11.00B 7.30A 11.00B 9.70 +2.10 1 7.60 568 1875 ---- 11.90B 7.90A 11.90B 10.50 +2.30 1 8.20 22 973 1880 ---- 12.90B 8.60A 12.90B 11.40 +2.50 3 8.90 266 1885 10.00 14.00B 9.30A 12.20A 12.40 +2.80 4 9.60 3 36 1890 14.50 15.30 10.10A 13.20A 13.40 +3.00 7 10.40 9 68 1895 14.90 16.40B 10.90A 15.10B 14.50 +3.30 1 11.20 5 338 1900 12.80 17.80B 11.80A 15.30A 15.80 +3.60 132 12.20 1 3146 1905 14.00 19.20B 12.80A 16.70A 17.10 +4.00 8 13.10 5 247 1910 ---- 20.80B 13.90A 20.80B 18.50 +4.30 17 14.20 33 673 1915 ---- 22.40B 15.00A 22.40B 20.00 +4.70 9 15.30 242 1920 ---- 24.10B 16.20A 24.10B 21.60 +5.10 7 16.50 3 178 1925 25.00 25.90B 17.50A 25.90B 23.30 +5.50 259 17.80 6 1401 1930 ---- 27.90B 18.90A 27.90B 25.10 +5.90 1 19.20 1 332 1935 ---- 30.00B 20.50A 30.00B 27.00 +6.30 20.70 2 749 1940 23.30 32.10B 22.00A 22.00A 29.00 +6.70 5 22.30 242 1945 25.20 34.40B 23.70A 30.40A 31.20 +7.30 4 23.90 38 1950 30.00 36.80B 25.50A 32.60A 33.40 +7.70 12 25.70 33 1519 1955 38.70 39.10B 27.40A 34.90A 35.70 +8.10 4 27.60 42 1960 32.20 41.70B 29.40A 37.30A 38.20 +8.70 11 29.50 4 37 1965 43.90 44.40B 31.40A 39.80A 40.70 +9.10 9 31.60 3 26 1970 ---- 47.20B 33.60A 47.20B 43.30 +9.50 33.80 192 1975 39.00 50.10B 35.90A 50.10B 46.00 +10.00 27 36.00 1 630 1980 ---- 53.00B 38.30A 53.00B 48.90 +10.50 10 38.40 255 1985 ---- 56.10B 40.80A 56.10B 51.80 +10.90 26 40.90 55 236 1990 47.40 59.30B 47.40 47.00A 54.80 +11.40 1 43.40 600 1140 1995 ---- 62.50B ---- 62.50B 57.90 +11.80 46.10 1 405 2000 50.40 65.90B 50.20 65.90B 61.10 +12.20 4 48.90 47 2397 2005 ---- 69.30B ---- 69.30B 64.40 +12.70 51.70 41 2010 ---- 72.80B ---- 72.80B 67.80 +13.10 54.70 177 2015 ---- 76.40B ---- 76.40B 71.30 +13.50 57.80 11 166 2020 ---- 80.00B ---- 80.00B 74.80 +13.90 60.90 114 2025 77.40 83.70B 77.40 78.50B 78.40 +14.30 1 64.10 1 131 2030 ---- 87.50B ---- 87.50B 82.10 +14.70 67.40 154 2035 ---- 91.30B ---- 91.30B 85.90 +15.10 70.80 20 2040 ---- 95.30B ---- 95.30B 89.80 +15.50 74.30 3 29 2045 ---- 99.20B ---- 99.20B 93.70 +15.90 77.80 52 2050 ---- 103.30B ---- 103.30B 97.60 +16.20 81.40 473 2055 ---- 107.30B ---- 107.30B 101.70 +16.60 85.10 204 2060 ---- 111.50B ---- 111.50B 105.80 +16.90 88.90 3 93 2065 ---- 115.70B ---- 115.70B 109.90 +17.20 92.70 32 2070 ---- 119.90B ---- 119.90B 114.10 +17.50 96.60 52 2075 ---- 124.20B ---- 124.20B 118.30 +17.70 100.60 45 2080 ---- 128.50B ---- 128.50B 122.60 +18.00 104.60 42 2085 ---- 132.90B ---- 132.90B 126.90 +18.30 108.60 19 2090 ---- 137.30B ---- 137.30B 131.30 +18.60 112.70 9 2095 ---- 141.80B ---- 141.80B 135.70 +18.80 116.90 11 2100 125.40 146.20B 125.40 146.20B 140.10 +19.00 1 121.10 20 66 2105 ---- 150.80B ---- 150.80B 144.60 +19.30 125.30 6 2110 ---- 155.30B ---- 155.30B 149.10 +19.50 129.60 70 2115 ---- 159.90B ---- 159.90B 153.70 +19.70 134.00 30 2120 ---- 164.50B ---- 164.50B 158.20 +19.90 138.30 36 2125 ---- 169.10B ---- 169.10B 162.80 +20.00 142.80 8 2130 ---- 173.50B ---- 173.50B 167.40 +20.20 147.20 7 2135 ---- 178.20B ---- 178.20B 172.10 +20.40 151.70 25 2140 ---- 182.90B ---- 182.90B 176.70 +20.50 156.20 2 2145 ---- 187.60B ---- 187.60B 181.40 +20.70 160.70 1 2150 ---- 192.60B ---- 192.60B 186.10 +20.80 165.30 13 2155 ---- 197.10B ---- 197.10B 190.90 +21.00 169.90 6 2160 ---- 201.80B ---- 201.80B 195.60 +21.10 174.50 2165 ---- 206.60B ---- 206.60B 200.40 +21.30 179.10 3 2170 ---- 211.40B ---- 211.40B 205.10 +21.30 183.80 4 2175 ---- 216.50B ---- 216.50B 209.90 +21.50 188.40 12 2180 ---- 221.00B ---- 221.00B 214.70 +21.60 193.10 2185 ---- 225.80B ---- 225.80B 219.60 +21.80 197.80 2190 ---- 230.70B ---- 230.70B 224.40 +21.80 202.60 1 2195 ---- 235.50B ---- 235.50B 229.20 +21.90 207.30 1 2200 ---- 240.70B ---- 240.70B 234.10 +22.00 212.10 55 2205 ---- 245.30B ---- 245.30B 238.90 +22.10 216.80 2210 ---- 250.10B ---- 250.10B 243.80 +22.20 221.60 2215 ---- 255.00B ---- 255.00B 248.70 +22.30 226.40 2220 ---- 259.90B ---- 259.90B 253.60 +22.30 231.30 2225 ---- 265.20B ---- 265.20B 258.50 +22.40 236.10 3 2230 ---- 269.80B ---- 269.80B 263.40 +22.50 240.90 2235 ---- 274.70B ---- 274.70B 268.30 +22.50 245.80 2240 ---- 279.60B ---- 279.60B 273.20 +22.60 250.60 2245 ---- 284.60B ---- 284.60B 278.10 +22.60 255.50 2250 ---- 289.80B ---- 289.80B 283.10 +22.70 260.40 13 2255 ---- 294.50B ---- 294.50B 288.00 +22.70 265.30 2260 ---- 299.40B ---- 299.40B 293.00 +22.90 270.10 13 2265 ---- 304.40B ---- 304.40B 297.90 +22.90 275.00 1 2270 ---- 309.30B ---- 309.30B 302.90 +22.90 280.00 2 2275 ---- 314.70B ---- 314.70B 307.90 +23.00 284.90 3 2280 ---- 319.30B ---- 319.30B 312.80 +23.00 289.80 2 2285 ---- 324.30B ---- 324.30B 317.80 +23.10 294.70 2290 ---- 329.20B ---- 329.20B 322.80 +23.10 299.70 2 2295 ---- 334.20B ---- 334.20B 327.80 +23.20 304.60 1 2300 ---- 339.20B ---- 339.20B 332.80 +23.20 309.60 90 2310 ---- 349.20B ---- 349.20B 342.80 +23.30 319.50 1 2320 ---- 359.20B ---- 359.20B 352.80 +23.40 329.40 5 2325 ---- 364.20B ---- 364.20B 357.80 +23.40 334.40 10 2330 ---- 369.20B ---- 369.20B 362.80 +23.50 339.30 14 2340 ---- 379.20B ---- 379.20B 372.80 +23.50 349.30 19 2350 ---- 389.20B ---- 389.20B 382.80 +23.50 359.30 12 2360 ---- 399.20B ---- 399.20B 392.80 +23.50 369.30 2370 ---- 409.20B ---- 409.20B 402.80 +23.50 379.30 2375 ---- 414.20B ---- 414.20B 407.80 +23.50 384.30 2380 ---- 419.20B ---- 419.20B 412.80 +23.50 389.30 2390 ---- 429.20B ---- 429.20B 422.80 +23.50 399.30 2400 ---- 439.20B ---- 439.20B 432.80 +23.50 409.30 99 2425 ---- 464.20B ---- 464.20B 457.80 +23.50 434.30 2450 ---- 489.20B ---- 489.20B 482.80 +23.50 459.30 2475 ---- 514.20B ---- 514.20B 507.80 +23.50 484.30 2490 ---- 529.20B ---- 529.20B 522.80 +23.50 499.30 2500 ---- 539.20B ---- 539.20B 532.80 +23.50 509.30 2525 ---- 564.20B ---- 564.20B 557.80 +23.50 534.30 2550 ---- 589.20B ---- 589.20B 582.80 +23.50 559.30 2575 ---- 614.20B ---- 614.20B 607.80 +23.50 584.30 2600 ---- 639.20B ---- 639.20B 632.80 +23.50 609.30 2 2750 ---- 789.20B ---- 789.20B 782.80 +23.50 759.30 3000 ---- 1037.90B ---- 1037.90B 1032.80 +23.50 1009.30 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 93 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .20 +.10 .10 50 1300 ---- ---- ---- ---- .20 +.10 .10 178 1325 ---- ---- ---- ---- .20 +.10 .10 75 1350 ---- ---- ---- ---- .20 +.10 .10 286 1375 ---- ---- ---- ---- .20 +.10 .10 51 1400 ---- ---- ---- ---- .20 .00 .20 4002 1410 ---- ---- ---- ---- .20 .00 .20 1 1420 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .20 .00 .20 2 1430 ---- ---- ---- ---- .20 .00 .20 1440 ---- ---- ---- ---- .30 +.10 .20 1 1450 ---- ---- ---- ---- .30 +.10 .20 195 1460 ---- ---- ---- ---- .30 +.10 .20 1 1470 ---- ---- ---- ---- .30 .00 .30 1475 ---- ---- ---- ---- .30 .00 .30 130 1480 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .30 .00 .30 1500 ---- ---- ---- ---- .30 .00 .30 477 1505 ---- ---- ---- ---- .30 .00 .30 1510 ---- ---- ---- ---- .30 .00 .30 1515 ---- ---- ---- ---- .40 .00 .40 76 1520 ---- ---- ---- ---- .40 .00 .40 1525 ---- ---- ---- ---- .40 .00 .40 20 1530 ---- ---- ---- ---- .40 .00 .40 1535 ---- ---- ---- ---- .40 .00 .40 1540 ---- ---- ---- ---- .40 .00 .40 1545 ---- ---- ---- ---- .40 .00 .40 1550 ---- ---- ---- ---- .40 -.10 .50 1380 1555 ---- ---- ---- ---- .50 .00 .50 1560 ---- ---- ---- ---- .50 .00 .50 431 1565 ---- ---- ---- ---- .50 .00 .50 10 1570 ---- ---- ---- ---- .50 .00 .50 1575 ---- ---- ---- ---- .50 -.10 .60 75 1580 ---- ---- ---- ---- .60 .00 .60 1585 ---- ---- ---- ---- .60 .00 .60 1590 ---- ---- ---- ---- .60 .00 .60 46 1595 ---- ---- .60A .60A .60 -.10 .70 1600 ---- ---- ---- ---- .70 .00 .70 131 1605 ---- ---- ---- ---- .70 .00 .70 1610 ---- ---- ---- ---- .70 .00 .70 1615 .80 .80 .70A .80 .80 .00 1 .80 1620 .80 .80 .80 .80 .80 .00 50 .80 1625 ---- ---- ---- ---- .90 +.10 .80 6 1630 ---- ---- .80A .80A .90 .00 .90 1635 ---- ---- ---- ---- 1.00 +.10 .90 1640 ---- ---- .90A .90A 1.00 .00 1.00 1645 ---- ---- .90A .90A 1.10 +.10 1.00 1650 .90 1.10B .90 1.00 1.10 +.10 24 1.00 302 1655 ---- ---- 1.00A 1.00A 1.20 +.10 1.10 1660 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 3 1665 ---- 1.30B 1.10A 1.10A 1.30 +.10 1.20 8 1670 1.20 1.40B 1.20 1.40B 1.40 +.10 1 1.30 3 21 1675 ---- 1.40B 1.20A 1.20A 1.40 +.10 1.30 214 1680 ---- 1.50B 1.30A 1.30A 1.50 +.10 1 1.40 1685 ---- 1.60B 1.40A 1.40A 1.60 +.10 2 1.50 2 1690 ---- 1.70B 1.40A 1.40A 1.70 +.20 1.50 13 1695 ---- 1.80B 1.50A 1.50A 1.80 +.20 1.60 1 1700 ---- 1.90B 1.60A 1.60A 1.90 +.20 28 1.70 3 1220 1705 ---- 2.00B 1.70A 1.70A 2.00 +.20 1.80 1710 1.80 2.20B 1.80 2.20B 2.10 +.20 5 1.90 7 1715 ---- 2.30B 1.90A 1.90A 2.20 +.20 2.00 1 5 1720 ---- 2.50B 2.00A 2.00A 2.40 +.30 2.10 83 1725 ---- 2.60B 2.10A 2.10A 2.50 +.30 1 2.20 2 132 1730 ---- 2.80B 2.20A 2.20A 2.70 +.30 1 2.40 99 1735 2.50 3.00B 2.30A 3.00B 2.80 +.30 4 2.50 1 203 1740 2.60 3.10 2.50 3.00A 3.00 +.40 155 2.60 3 247 1745 ---- 3.30B 2.60A 2.60A 3.20 +.40 2.80 1 4 1750 2.90 3.60 2.80A 3.40A 3.40 +.50 9 2.90 2 766 1755 3.50 3.80B 2.90A 3.50 3.60 +.50 3 3.10 2 21 1760 3.10 4.00B 3.10 4.00B 3.80 +.50 7 3.30 6 78 1765 3.40 4.30B 3.30A 3.30A 4.00 +.50 11 3.50 1 13 1770 3.80 4.60B 3.50A 3.50A 4.30 +.60 5 3.70 4 69 1775 ---- 4.90B 3.80A 4.90B 4.60 +.70 7 3.90 11 514 1780 4.30 5.30B 4.00A 4.90A 4.90 +.70 22 4.20 2 56 1785 4.60 5.60B 4.30A 4.30A 5.20 +.70 12 4.50 22 112 1790 ---- 6.00B 4.50A 6.00B 5.50 +.80 8 4.70 13 50 1795 5.10 6.40B 4.80A 6.40B 5.90 +.90 3 5.00 8 17 1800 5.50 6.90 5.00 6.30A 6.30 +.90 35 5.40 29 1388 1805 ---- 7.30B 5.50A 7.30B 6.70 +1.00 1 5.70 4 1810 ---- 7.90B 5.80A 5.80A 7.20 +1.10 1 6.10 4 1815 ---- 8.40B 6.30A 8.40B 7.70 +1.20 6.50 3 13 1820 ---- 9.00B 6.70A 9.00B 8.20 +1.30 1 6.90 4 48 1825 9.30 9.60B 7.10A 9.40B 8.70 +1.40 5 7.30 486 1830 9.60 10.30B 7.60A 9.70B 9.30 +1.50 55 7.80 8 129 1835 ---- 11.00B 8.00A 11.00B 10.00 +1.70 57 8.30 6 101 1840 ---- 11.80B 8.60A 11.80B 10.70 +1.80 1 8.90 2 276 1845 ---- 12.60B 9.30A 12.60B 11.40 +1.90 9.50 4 1850 9.70 13.50B 9.70 12.10B 12.20 +2.10 57 10.10 106 600 1855 ---- 14.40B 10.60A 14.40B 13.00 +2.20 10.80 2 14 1860 ---- 15.40B 11.30A 15.40B 13.90 +2.40 35 11.50 68 1865 ---- 16.50B 12.00A 16.50B 14.90 +2.60 12.30 28 1870 ---- 17.60B 12.90A 17.60B 15.90 +2.80 36 13.10 260 1875 ---- 18.80B 13.60A 18.80B 17.00 +3.00 14.00 3 1005 1880 ---- 20.00B 14.70A 20.00B 18.20 +3.30 14.90 54 1885 17.90 21.40B 15.50A 21.40B 19.40 +3.50 222 15.90 384 1890 ---- 22.90B 16.50A 22.90B 20.70 +3.80 1 16.90 8 110 1895 ---- 24.30B 17.80A 24.30B 22.10 +4.10 18.00 47 1900 19.30 26.00B 18.80A 26.00B 23.60 +4.40 281 19.20 116 2756 1905 ---- 27.60B 20.10A 27.60B 25.10 +4.70 20.40 4 151 1910 22.60 29.40B 21.40A 21.40A 26.80 +5.10 7 21.70 2 172 1915 ---- 31.20B 22.80A 31.20B 28.50 +5.40 23.10 106 1920 ---- 33.10B 24.20A 33.10B 30.30 +5.80 24.50 86 171 1925 ---- 35.10B 25.80A 35.10B 32.20 +6.20 1 26.00 9 285 1930 ---- 37.20B 27.40A 37.20B 34.20 +6.50 27.70 1 57 1935 30.50 39.30B 29.10A 39.30B 36.20 +6.90 3 29.30 5 1940 ---- 41.60B 30.90A 41.60B 38.40 +7.30 31.10 60 1945 ---- 43.90B 32.80A 43.90B 40.60 +7.60 33.00 27 1950 ---- 46.30B 34.80A 46.30B 42.90 +8.00 100 34.90 6 688 1955 ---- 48.90B 36.80A 48.90B 45.40 +8.50 36.90 3 121 1960 ---- 51.40B ---- 51.40B 47.90 +8.90 39.00 3 135 1965 ---- 54.10B 41.10A 54.10B 50.40 +9.20 41.20 286 1970 ---- 56.90B 43.40A 56.90B 53.10 +9.60 10 43.50 129 1975 48.70 59.70B 48.70 45.90A 55.90 +10.10 7 45.80 878 1980 60.50 62.70B 48.20A 57.70A 58.70 +10.40 4 48.30 1 205 1985 ---- 65.70B 50.70A 65.70B 61.60 +10.80 50.80 16 27 1990 ---- 68.80B ---- 68.80B 64.60 +11.20 53.40 602 1132 1995 ---- 71.90B ---- 71.90B 67.70 +11.60 56.10 4 2000 ---- 75.20B ---- 75.20B 70.80 +12.00 58.80 1204 2005 ---- 78.50B ---- 78.50B 74.00 +12.30 61.70 1 2010 81.20 81.90B 81.20 76.00A 77.30 +12.70 3 64.60 183 2015 ---- 85.30B ---- 85.30B 80.60 +13.00 67.60 1 6 2020 ---- 88.80B ---- 88.80B 84.10 +13.40 70.70 24 2025 ---- 92.40B ---- 92.40B 87.50 +13.70 73.80 120 2030 82.50 96.00B 82.50 96.00B 91.10 +14.10 2 77.00 14 2035 86.00 99.70B 86.00 99.70B 94.70 +14.40 12 80.30 24 2040 89.40 103.40B 89.40 103.40B 98.40 +14.70 3 83.70 267 2045 ---- 107.20B ---- 107.20B 102.10 +15.00 87.10 8 2050 ---- 111.10B ---- 111.10B 105.90 +15.30 90.60 212 2055 ---- 115.00B ---- 115.00B 109.70 +15.60 94.10 7 2060 ---- 118.90B ---- 118.90B 113.60 +15.90 97.70 109 2065 ---- 122.90B ---- 122.90B 117.50 +16.10 101.40 25 2070 ---- 126.90B ---- 126.90B 121.50 +16.40 105.10 21 2075 ---- 131.00B ---- 131.00B 125.50 +16.60 108.90 9 134 2080 ---- 135.10B ---- 135.10B 129.60 +16.90 112.70 157 2085 ---- 139.30B ---- 139.30B 133.70 +17.10 116.60 3 2090 ---- 143.50B ---- 143.50B 137.90 +17.40 120.50 104 2095 ---- 147.80B ---- 147.80B 142.10 +17.60 124.50 121 2100 ---- 152.00B ---- 152.00B 146.30 +17.80 128.50 183 2105 ---- 156.30B ---- 156.30B 150.60 +18.10 132.50 28 2110 ---- 160.70B ---- 160.70B 154.90 +18.20 136.70 29 2115 ---- 165.10B ---- 165.00B 159.20 +18.40 140.80 28 2120 ---- 169.50B ---- 169.50B 163.60 +18.60 145.00 10 2125 ---- 173.90B ---- 173.90B 168.00 +18.80 149.20 32 2130 ---- 178.40B ---- 178.40B 172.40 +19.00 153.40 58 2135 ---- 182.90B ---- 182.80B 176.90 +19.20 157.70 30 2140 ---- 187.40B ---- 187.40B 181.40 +19.40 162.00 58 2145 ---- 191.90B ---- 191.90B 185.90 +19.50 166.40 2150 ---- 196.50B ---- 196.50B 190.40 +19.60 170.80 33 2155 ---- 201.10B ---- 201.10B 195.00 +19.80 175.20 31 2160 ---- 205.70B ---- 205.70B 199.50 +19.90 179.60 2165 ---- 210.30B ---- 210.30B 204.10 +20.00 184.10 2170 ---- 215.00B ---- 215.00B 208.80 +20.30 188.50 2175 ---- 219.60B ---- 219.60B 213.40 +20.30 193.10 3 2180 ---- 223.10B ---- 222.60B 218.00 +20.40 197.60 2185 ---- 227.80B ---- 227.80B 222.70 +20.60 202.10 171 2190 ---- 232.70B ---- 232.70B 227.40 +20.70 206.70 2195 ---- 237.20B ---- 237.20B 232.10 +20.80 211.30 2200 ---- 243.20B ---- 243.20B 236.80 +20.90 215.90 94 2205 ---- 246.80B ---- 246.80B 241.50 +21.00 220.50 2210 ---- 251.60B ---- 251.50B 246.30 +21.10 225.20 2215 ---- 256.10B ---- 256.10B 251.00 +21.20 229.80 2220 ---- 261.10B ---- 261.10B 255.80 +21.30 234.50 2225 ---- 267.10B ---- 267.10B 260.60 +21.40 239.20 1 2230 ---- 270.50B ---- 270.50B 265.40 +21.50 243.90 2235 ---- 275.50B ---- 275.40B 270.20 +21.60 248.60 2240 ---- 280.30B ---- 280.30B 275.00 +21.60 253.40 2245 ---- 285.10B ---- 285.10B 279.80 +21.70 258.10 2250 ---- 291.20B ---- 291.20B 284.70 +21.80 262.90 2255 ---- 294.80B ---- 294.80B 289.50 +21.90 267.60 2260 ---- 299.50B ---- 299.50B 294.30 +21.90 272.40 1 2265 ---- 304.40B ---- 304.40B 299.20 +22.00 277.20 2270 ---- 309.20B ---- 309.20B 304.10 +22.10 282.00 2275 ---- 315.60B ---- 315.60B 308.90 +22.10 286.80 1 2280 ---- 319.10B ---- 319.10B 313.80 +22.20 291.60 11 2285 ---- 324.20B ---- 324.20B 318.70 +22.30 296.40 2290 ---- 328.90B ---- 328.90B 323.60 +22.30 301.30 3 2295 ---- 333.80B ---- 333.80B 328.50 +22.40 306.10 2300 ---- 340.00B ---- 340.00B 333.40 +22.50 310.90 247 2310 ---- 348.50B ---- 348.40B 343.30 +22.60 320.70 29 2320 ---- 358.10B ---- 358.10B 353.10 +22.70 330.40 1 2325 ---- 364.70B ---- 364.70B 358.10 +22.80 335.30 127 2330 ---- 368.00B ---- 368.00B 363.00 +22.80 340.20 1 2340 ---- 377.90B ---- 377.90B 372.90 +22.90 350.00 63 2350 ---- 389.60B ---- 389.60B 382.90 +23.10 359.80 30 2360 ---- 397.90B ---- 397.90B 392.80 +23.10 369.70 36 2370 ---- 407.80B ---- 407.80B 402.80 +23.20 379.60 4 2375 ---- 414.40B ---- 414.40B 407.80 +23.30 384.50 103 2380 ---- 417.80B ---- 417.80B 412.80 +23.30 389.50 110 2390 ---- 427.90B ---- 427.90B 422.80 +23.40 399.40 2400 ---- 437.80B ---- 437.80B 432.80 +23.50 5 409.30 10 12 2425 ---- 462.80B ---- 462.80B 457.80 +23.50 434.30 2450 ---- 488.30B ---- 488.30B 482.80 +23.50 459.30 2475 ---- 512.70B ---- 512.70B 507.80 +23.50 484.30 2500 ---- 538.40B ---- 538.10B 532.80 +23.50 509.30 2525 ---- 562.50B ---- 562.50B 557.80 +23.50 534.30 2550 ---- 588.40B ---- 588.10B 582.80 +23.50 559.30 2575 ---- 612.70B ---- 612.70B 607.80 +23.50 584.30 2650 ---- 688.20B ---- 687.80B 682.80 +23.50 659.30 3000 ---- 1038.00B ---- 1038.00B 1032.80 +23.50 1009.30 3500 ---- 1537.30B ---- 1537.20B 1532.80 +23.50 1509.30 4000 ---- 2037.30B ---- 2036.90B 2032.80 +23.50 2009.30 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .20 +.10 .10 4 1250 ---- ---- ---- ---- .20 +.10 .10 100 1275 ---- ---- ---- ---- .20 +.10 .10 1300 ---- ---- ---- ---- .30 +.20 .10 1325 ---- ---- ---- ---- .30 +.10 .20 50 1350 ---- ---- ---- ---- .30 +.10 .20 2019 1375 ---- ---- ---- ---- .30 +.10 .20 108 1400 ---- ---- ---- ---- .40 +.10 .30 25 1420 ---- ---- ---- ---- .40 +.10 .30 5 1425 ---- ---- ---- ---- .40 +.10 .30 98 1430 ---- ---- ---- ---- .40 +.10 .30 5 1440 ---- ---- ---- ---- .40 +.10 .30 1450 ---- ---- ---- ---- .40 .00 .40 11 1460 ---- ---- ---- ---- .40 .00 .40 1470 ---- ---- ---- ---- .50 +.10 .40 1475 ---- ---- ---- ---- .50 +.10 .40 50 1480 ---- ---- ---- ---- .50 +.10 .40 1490 ---- ---- ---- ---- .50 .00 .50 1500 ---- ---- ---- ---- .50 .00 .50 3760 1510 ---- ---- ---- ---- .60 +.10 .50 1515 ---- ---- ---- ---- .60 .00 .60 1520 ---- ---- ---- ---- .60 .00 .60 1525 ---- ---- ---- ---- .60 .00 .60 20 1530 ---- ---- ---- ---- .60 .00 .60 2 1535 ---- ---- ---- ---- .60 .00 .60 1540 ---- ---- ---- ---- .70 .00 .70 1545 ---- ---- ---- ---- .70 .00 .70 1550 ---- ---- ---- ---- .70 .00 .70 1555 ---- ---- ---- ---- .70 .00 .70 1560 ---- ---- ---- ---- .80 .00 .80 1565 ---- ---- ---- ---- .80 .00 .80 1570 ---- ---- ---- ---- .80 .00 .80 1575 ---- ---- .80A .80A .90 .00 .90 18 1580 ---- ---- ---- ---- .90 .00 .90 1585 ---- ---- ---- ---- .90 .00 .90 1590 ---- ---- .90A .90A 1.00 .00 1.00 1 1595 ---- ---- ---- ---- 1.00 .00 1.00 9 1600 ---- ---- ---- ---- 1.10 +.10 1.00 124 1605 ---- ---- 1.00A 1.00A 1.10 .00 1.10 1610 ---- ---- ---- ---- 1.20 +.10 1.10 8 1615 ---- ---- 1.10A 1.10A 1.20 .00 1.20 1 1620 ---- ---- ---- ---- 1.30 +.10 1.20 16 1625 ---- ---- 1.20A 1.20A 1.30 .00 1.30 25 1630 ---- ---- ---- ---- 1.40 +.10 1.30 1635 ---- ---- 1.30A 1.30A 1.40 .00 1.40 1640 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1645 ---- 1.60B 1.40A 1.40A 1.60 +.10 1.50 1650 ---- 1.70B 1.50A 1.50A 1.70 +.10 100 1.60 164 1655 ---- 1.80B ---- 1.80B 1.80 +.20 1.60 1660 ---- 1.90B 1.60A 1.60A 1.80 +.10 1.70 18 1665 ---- 2.00B 1.70A 1.70A 1.90 +.10 1.80 1670 ---- 2.10B 1.80A 1.80A 2.00 +.10 1.90 4 1675 ---- 2.20B 1.90A 1.90A 2.10 +.10 2.00 31 1680 ---- 2.30B 2.00A 2.00A 2.30 +.20 2.10 1685 ---- 2.40B 2.10A 2.10A 2.40 +.20 2.20 1690 ---- 2.50B 2.20A 2.20A 2.50 +.20 2.30 2 1695 ---- 2.70B 2.30A 2.30A 2.60 +.20 2.40 1700 ---- 2.80B 2.40A 2.40A 2.80 +.30 11 2.50 11 193 1705 ---- 3.00B 2.50A 2.50A 2.90 +.30 2.60 1 1710 ---- 3.10B 2.60A 2.60A 3.10 +.30 2.80 6 1715 ---- 3.30B 2.80A 2.80A 3.20 +.30 2.90 1720 3.00 3.50B 2.90A 2.90A 3.40 +.30 2 3.10 36 1725 3.20 3.70B 3.00A 3.00A 3.60 +.40 5 3.20 21 1730 ---- 3.90B 3.20A 3.20A 3.80 +.40 3.40 1735 ---- 4.20B 3.40A 3.40A 4.00 +.40 3.60 1740 ---- 4.40B 3.60A 3.60A 4.20 +.40 3.80 1745 ---- 4.70B 3.80A 3.80A 4.40 +.40 4.00 1 1750 4.10 4.90B 4.00A 4.90B 4.60 +.40 3 4.20 1 571 1755 ---- 5.20B 4.20A 4.20A 4.90 +.50 4.40 13 1760 ---- 5.50B 4.40A 4.40A 5.20 +.50 2 4.70 29 1765 ---- 5.80B 4.70A 4.70A 5.50 +.60 4.90 4 1770 ---- 6.20B 4.90A 4.90A 5.80 +.60 2 5.20 2 3 1775 ---- 6.60B 5.20A 5.20A 6.10 +.60 5.50 77 1780 ---- 6.90B 5.50A 6.90B 6.40 +.60 5.80 4 1785 ---- 7.40B 5.80A 7.40B 6.80 +.70 6.10 2 1790 ---- 7.80B 6.20A 7.80B 7.20 +.70 6.50 1 4 1795 ---- 8.20B 6.50A 8.20B 7.60 +.80 6.80 1 1800 8.90 8.90 6.90A 8.10A 8.10 +.90 3 7.20 6 317 1805 ---- 9.30B 7.30A 9.30B 8.50 +.90 7.60 1 1810 ---- 9.90B 7.70A 9.90B 9.10 +1.00 8.10 1 1815 ---- 10.50B 8.20A 10.50B 9.60 +1.10 8.50 1 1820 ---- 11.10B 8.60A 11.10B 10.20 +1.20 2 9.00 1 10 1825 ---- 11.80B 9.10A 9.10A 10.80 +1.30 9.50 1 36 1830 ---- 12.50B 9.70A 12.50B 11.40 +1.40 3 10.00 29 1835 ---- 13.20B 10.20A 13.20B 12.10 +1.50 10.60 13 1840 ---- 14.00B 10.80A 14.00B 12.80 +1.60 1 11.20 1 1845 ---- 14.80B 11.50A 14.80B 13.60 +1.80 11.80 1 2 1850 11.90 15.80B 11.80 14.80B 14.40 +1.90 157 12.50 95 1855 ---- 16.60B 12.90A 16.60B 15.30 +2.10 13.20 1 1860 17.30 17.70B 13.60A 17.70B 16.20 +2.20 100 14.00 6 1865 ---- 18.60B 14.40A 18.60B 17.20 +2.50 14.70 117 1870 ---- 19.70B 15.30A 19.70B 18.20 +2.60 15.60 77 1875 20.60 21.00B 16.00A 19.20A 19.30 +2.90 14 16.40 67 1880 ---- 22.10B 17.10A 22.10B 20.40 +3.00 17.40 24 1885 ---- 23.30B 18.10A 23.30B 21.60 +3.30 18.30 1 1890 ---- 24.70B 19.20A 24.70B 22.90 +3.50 19.40 2 1895 ---- 26.20B 20.30A 26.20B 24.20 +3.80 20.40 2 1900 21.30 27.80B 21.20A 27.80B 25.60 +4.00 7 21.60 5 789 1905 28.60 29.30B 22.40A 29.30B 27.10 +4.30 12 22.80 21 42 1910 27.10 30.90B 23.70A 30.90B 28.60 +4.60 4 24.00 1 29 1915 ---- 32.60B 25.00A 32.60B 30.20 +4.90 25.30 39 1920 ---- 34.40B 26.40A 34.40B 31.90 +5.20 26.70 8 1925 ---- 36.20B 27.90A 36.20B 33.60 +5.40 28.20 92 1930 ---- 38.10B 29.40A 38.10B 35.40 +5.70 29.70 1 9 1935 ---- 40.10B 31.00A 40.10B 37.30 +6.00 31.30 26 1940 ---- 42.10B 32.60A 42.10B 39.30 +6.40 32.90 53 1945 ---- 44.30B 34.40A 44.30B 41.30 +6.70 34.60 22 1950 40.50 46.50B 36.20A 46.50B 43.50 +7.10 4 36.40 2 107 1955 ---- 48.80B 38.10A 48.80B 45.70 +7.40 38.30 1960 ---- 51.10B 40.00A 51.10B 47.90 +7.70 40.20 16 1965 ---- 53.50B 42.00A 53.50B 50.30 +8.10 42.20 128 1970 ---- 56.00B 44.10A 56.00B 52.70 +8.40 44.30 10 1975 ---- 58.60B 46.30A 58.60B 55.20 +8.80 46.40 9 1980 59.10 61.20B 56.80 57.30B 57.70 +9.10 2 48.60 110 1985 61.70 63.90B 61.70 59.50A 60.30 +9.40 1 50.90 40 1990 ---- 66.70B 53.20A 66.70B 63.00 +9.70 53.30 17 1995 ---- 69.60B ---- 69.60B 65.80 +10.10 55.70 18 2000 59.30 72.50B 59.30 72.50B 68.70 +10.50 3 58.20 324 2005 ---- 75.50B ---- 75.50B 71.60 +10.80 60.80 16 24 2010 ---- 78.60B ---- 78.60B 74.50 +11.10 63.40 1 92 2015 ---- 81.70B ---- 81.70B 77.60 +11.40 66.20 252 2020 ---- 84.90B ---- 84.90B 80.70 +11.80 68.90 3 2025 ---- 88.10B ---- 88.10B 83.90 +12.10 71.80 1 2030 ---- 91.40B ---- 91.40B 87.10 +12.40 74.70 23 2035 ---- 94.80B ---- 94.80B 90.40 +12.70 77.70 8 2040 ---- 98.20B ---- 98.20B 93.70 +13.00 80.70 2 2045 ---- 101.70B ---- 101.70B 97.10 +13.30 83.80 4 2050 ---- 105.20B ---- 105.20B 100.60 +13.60 87.00 56 2055 93.10 108.80B 90.40A 90.40A 104.10 +13.90 2 90.20 2060 96.60 112.40B 93.70A 93.70A 107.70 +14.20 2 93.50 10 2065 ---- 116.10B ---- 116.10B 111.30 +14.40 96.90 1 2070 ---- 119.80B ---- 119.80B 115.00 +14.70 100.30 180 2075 ---- 123.60B ---- 123.60B 118.70 +15.00 11 103.70 2080 ---- 127.40B ---- 127.40B 122.40 +15.20 107.20 150 2085 ---- 131.20B ---- 131.20B 126.30 +15.50 110.80 6 2090 ---- 135.10B ---- 135.10B 130.10 +15.70 114.40 3 2095 ---- 139.10B ---- 139.10B 134.00 +16.00 118.00 6 2100 ---- 143.10B ---- 143.10B 137.90 +16.20 121.70 1 2105 ---- 147.10B ---- 147.10B 141.90 +16.40 125.50 2110 ---- 151.10B ---- 151.10B 145.90 +16.60 129.30 2 2115 ---- 155.20B ---- 155.20B 150.00 +16.90 133.10 2 2120 ---- 159.40B ---- 159.40B 154.10 +17.10 137.00 1 2125 ---- 163.50B ---- 163.50B 158.20 +17.30 140.90 16 2130 ---- 167.70B ---- 167.70B 162.40 +17.50 144.90 2135 ---- 171.90B ---- 171.90B 166.50 +17.60 148.90 2140 ---- 176.20B ---- 176.20B 170.80 +17.90 152.90 2145 ---- 180.50B ---- 180.50B 175.00 +18.00 157.00 2150 ---- 184.80B ---- 184.80B 179.30 +18.20 161.10 2155 ---- 189.10B ---- 189.10B 183.60 +18.40 165.20 2160 ---- 193.50B ---- 193.50B 187.90 +18.50 169.40 1 2165 ---- 197.90B ---- 197.90B 192.30 +18.70 173.60 1 2170 ---- 202.30B ---- 202.30B 196.70 +18.90 177.80 2175 ---- 206.70B ---- 206.70B 201.10 +19.00 182.10 2180 ---- 211.20B ---- 211.20B 205.50 +19.10 186.40 2185 ---- 215.70B ---- 215.70B 209.90 +19.20 190.70 2190 ---- 220.20B ---- 220.20B 214.40 +19.40 195.00 2195 ---- 224.70B ---- 224.70B 218.90 +19.50 199.40 2200 ---- 229.20B ---- 229.20B 223.40 +19.60 203.80 1 2205 ---- 233.80B ---- 233.80B 227.90 +19.70 208.20 2210 ---- 238.40B ---- 238.40B 232.50 +19.90 212.60 2215 ---- 243.00B ---- 243.00B 237.00 +19.90 217.10 2220 ---- 247.60B ---- 247.60B 241.60 +20.10 221.50 2225 ---- 252.20B ---- 252.20B 246.20 +20.20 226.00 2230 ---- 256.80B ---- 256.80B 250.80 +20.30 230.50 2235 ---- 261.50B ---- 261.50B 255.50 +20.40 235.10 2240 ---- 266.20B ---- 266.20B 260.10 +20.50 239.60 2245 ---- 270.80B ---- 270.80B 264.70 +20.50 244.20 2250 ---- 275.50B ---- 275.50B 269.40 +20.70 248.70 1 2255 ---- 279.10B ---- 279.00B 274.10 +20.80 253.30 2260 ---- 283.70B ---- 283.70B 278.80 +20.90 257.90 2265 ---- 288.60B ---- 288.60B 283.50 +20.90 262.60 1 2270 ---- 293.10B ---- 293.10B 288.20 +21.00 267.20 2275 ---- 299.20B ---- 299.20B 292.90 +21.10 271.80 11 17 2280 ---- 302.60B ---- 302.60B 297.70 +21.20 276.50 2285 ---- 307.40B ---- 307.40B 302.40 +21.20 281.20 1 2290 ---- 312.10B ---- 312.10B 307.20 +21.30 285.90 2295 ---- 317.10B ---- 317.10B 311.90 +21.30 290.60 1 2300 ---- 323.10B ---- 323.10B 316.70 +21.40 295.30 2305 ---- 326.50B ---- 326.50B 321.50 +21.50 300.00 2310 ---- 331.40B ---- 331.40B 326.30 +21.60 304.70 2320 ---- 341.00B ---- 341.00B 335.90 +21.70 314.20 1 2325 ---- 347.20B ---- 347.20B 340.70 +21.70 319.00 1 2330 ---- 350.50B ---- 350.50B 345.60 +21.90 323.70 1 2340 ---- 360.00B ---- 360.00B 355.30 +22.00 333.30 1 2350 ---- 371.50B ---- 371.50B 365.00 +22.10 342.90 15 2360 ---- 379.40B ---- 379.40B 374.70 +22.20 352.50 2370 ---- 389.40B ---- 389.40B 384.50 +22.30 362.20 3 2375 ---- 396.00B ---- 396.00B 389.40 +22.40 367.00 6 2380 ---- 399.30B ---- 399.30B 394.30 +22.40 371.90 3 2390 ---- 409.10B ---- 409.10B 404.10 +22.50 381.60 2400 ---- 420.50B ---- 420.50B 413.90 +22.60 391.30 88 2410 ---- 428.80B ---- 428.80B 423.80 +22.70 401.10 2425 ---- 445.20B ---- 445.20B 438.60 +22.80 1 415.80 109 2450 ---- 470.00B ---- 470.00B 463.50 +23.10 440.40 5 2475 ---- 495.00B ---- 495.00B 488.40 +23.30 465.10 5 2500 ---- 517.80B ---- 517.80B 513.40 +23.40 490.00 1 2525 ---- 542.70B ---- 542.70B 538.40 +23.50 514.90 2550 ---- 568.90B ---- 568.90B 563.40 +23.50 539.90 2575 ---- 592.70B ---- 592.70B 588.40 +23.50 564.90 2600 ---- 618.80B ---- 618.40B 613.40 +23.50 589.90 2800 ---- 818.40B ---- 818.10B 813.40 +23.50 789.90 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 138 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 36 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 622 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 46 1160 ---- ---- ---- ---- .20 +.10 .10 2 1170 ---- ---- ---- ---- .20 +.10 .10 1175 ---- ---- ---- ---- .20 +.10 .10 1180 ---- ---- ---- ---- .20 +.10 .10 3 1185 ---- ---- ---- ---- .20 +.10 .10 1190 ---- ---- ---- ---- .20 +.10 .10 1 1195 ---- ---- ---- ---- .20 +.10 .10 1200 ---- ---- ---- ---- .20 +.10 .10 1391 1205 ---- ---- ---- ---- .20 +.10 .10 1210 ---- ---- ---- ---- .20 +.10 .10 1215 ---- ---- ---- ---- .20 .00 .20 1220 ---- ---- ---- ---- .20 .00 .20 1225 ---- ---- ---- ---- .20 .00 .20 1230 ---- ---- ---- ---- .20 .00 .20 1235 ---- ---- ---- ---- .20 .00 .20 1240 ---- ---- ---- ---- .20 .00 .20 1 1245 ---- ---- ---- ---- .20 .00 .20 1250 ---- ---- ---- ---- .20 .00 .20 135 1255 ---- ---- ---- ---- .20 .00 .20 1260 ---- ---- ---- ---- .20 .00 .20 1 1265 ---- ---- ---- ---- .20 .00 .20 1270 ---- ---- ---- ---- .30 +.10 .20 1275 ---- ---- ---- ---- .30 +.10 .20 85 1280 ---- ---- ---- ---- .30 +.10 .20 3 1285 ---- ---- ---- ---- .30 +.10 .20 1290 ---- ---- ---- ---- .30 +.10 .20 1295 ---- ---- ---- ---- .30 +.10 .20 1300 ---- ---- ---- ---- .30 +.10 .20 333 1305 ---- ---- ---- ---- .30 +.10 .20 1 1310 ---- ---- ---- ---- .30 .00 .30 1315 ---- ---- ---- ---- .30 .00 .30 1320 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 .00 .30 1667 1330 ---- ---- ---- ---- .30 .00 .30 1 1335 ---- ---- ---- ---- .30 .00 .30 1340 ---- ---- ---- ---- .30 .00 .30 1345 ---- ---- ---- ---- .30 .00 .30 1350 ---- ---- ---- ---- .30 .00 .30 2020 1355 ---- ---- ---- ---- .40 +.10 .30 1360 ---- ---- ---- ---- .40 +.10 .30 1365 ---- ---- ---- ---- .40 +.10 .30 1370 ---- ---- ---- ---- .40 +.10 .30 1375 ---- ---- ---- ---- .40 .00 .40 733 1380 ---- ---- ---- ---- .40 .00 .40 1 1385 ---- ---- ---- ---- .40 .00 .40 1390 ---- ---- ---- ---- .40 .00 .40 1395 ---- ---- ---- ---- .40 .00 .40 1400 ---- ---- ---- ---- .40 .00 .40 746 1405 ---- ---- ---- ---- .40 .00 .40 1410 ---- ---- ---- ---- .50 +.10 .40 1415 ---- ---- ---- ---- .50 +.10 .40 1420 ---- ---- ---- ---- .50 +.10 .40 1425 ---- ---- ---- ---- .50 .00 .50 1430 ---- ---- ---- ---- .50 .00 .50 1435 ---- ---- ---- ---- .50 .00 .50 1440 ---- ---- ---- ---- .50 .00 .50 501 1445 ---- ---- ---- ---- .50 .00 .50 1450 ---- ---- ---- ---- .60 +.10 .50 1753 1455 ---- ---- ---- ---- .60 +.10 .50 38 1460 ---- ---- ---- ---- .60 +.10 .50 1465 ---- ---- ---- ---- .60 .00 .60 82 1470 ---- ---- ---- ---- .60 .00 .60 4 1475 ---- ---- ---- ---- .60 .00 .60 28 1480 ---- ---- ---- ---- .70 +.10 .60 1485 ---- ---- ---- ---- .70 +.10 .60 1490 ---- ---- ---- ---- .70 .00 .70 14 1495 ---- ---- ---- ---- .70 .00 .70 1500 ---- ---- ---- ---- .70 .00 .70 3 1579 1505 ---- ---- ---- ---- .80 +.10 .70 1510 ---- ---- ---- ---- .80 +.10 .70 25 1515 ---- ---- ---- ---- .80 .00 .80 40 1520 ---- ---- ---- ---- .80 .00 .80 1525 ---- ---- ---- ---- .90 +.10 .80 118 1530 ---- ---- ---- ---- .90 .00 .90 1535 ---- ---- ---- ---- .90 .00 .90 1 1540 ---- ---- ---- ---- 1.00 +.10 .90 3 1545 ---- ---- ---- ---- 1.00 .00 1.00 1550 ---- ---- ---- ---- 1.10 +.10 1.00 4056 1555 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1560 ---- ---- ---- ---- 1.10 .00 1.10 1565 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1570 ---- ---- ---- ---- 1.20 .00 1.20 3 1575 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 511 1580 ---- ---- ---- ---- 1.40 +.10 1.30 33 1585 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 40 1590 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 5 1595 ---- 1.60B 1.40A 1.40A 1.50 .00 1.50 1600 1.80 1.80 1.80 1.80 1.60 +.10 51 1.50 1 1541 1605 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1610 ---- 1.80B 1.60A 1.60A 1.80 +.10 1.70 1615 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 4 1620 ---- 2.00B ---- 2.00B 1.90 +.10 1.80 1625 2.00 2.10B 1.80A 2.10B 2.00 +.10 5 1.90 211 1630 ---- 2.20B 1.90A 1.90A 2.10 +.10 2.00 51 1635 ---- 2.30B 2.00A 2.00A 2.20 +.10 2.10 1640 ---- 2.40B 2.10A 2.10A 2.30 +.10 2.20 1 1645 ---- 2.50B 2.20A 2.20A 2.40 +.10 2.30 1650 ---- 2.70B 2.30A 2.30A 2.60 +.20 2.40 11 543 1655 ---- 2.80B 2.40A 2.40A 2.70 +.20 2.50 1 1660 ---- 2.90B 2.50A 2.50A 2.80 +.10 2.70 106 1665 ---- 3.10B 2.60A 2.60A 3.00 +.20 2.80 1670 ---- 3.20B 2.80A 2.80A 3.10 +.20 2.90 49 1675 ---- 3.40B 2.90A 2.90A 3.30 +.20 3.10 101 1680 3.10 3.60B 3.00A 3.00A 3.50 +.30 1 3.20 5 1685 ---- 3.80B 3.20A 3.20A 3.60 +.20 3.40 1690 ---- 4.00B 3.30A 3.30A 3.80 +.30 3.50 1695 ---- 4.20B 3.50A 3.50A 4.00 +.30 3.70 2 1700 3.80 4.40B 3.70A 4.40B 4.20 +.30 32 3.90 1 5929 1705 ---- 4.60B 3.90A 3.90A 4.40 +.30 4.10 4 1710 ---- 4.90B 4.00A 4.00A 4.70 +.40 4.30 325 1715 ---- 5.10B 4.30A 4.30A 4.90 +.40 4.50 2 1720 ---- 5.40B 4.50A 4.50A 5.20 +.50 4.70 3 1725 ---- 5.70B 4.70A 4.70A 5.40 +.40 150 5.00 282 1730 ---- 6.00B 4.90A 4.90A 5.70 +.50 5.20 8 1735 ---- 6.30B 5.20A 5.20A 6.00 +.50 1 5.50 9 1740 6.80 6.80 5.50A 6.40A 6.30 +.50 1 5.80 6 1007 1745 ---- 7.00B 5.70A 5.70A 6.70 +.60 6.10 1 1750 7.30 7.40 6.00A 7.00A 7.00 +.60 25 6.40 6 1525 1755 ---- 7.80B 6.30A 7.80B 7.40 +.70 6.70 15 1760 ---- 8.20B 6.60A 8.20B 7.80 +.80 7.00 17 1765 ---- 8.70B 7.00A 7.00A 8.20 +.80 1 7.40 170 1770 ---- 9.10B 7.40A 7.40A 8.60 +.80 7.80 46 1775 ---- 9.60B 7.70A 7.70A 9.10 +.90 8.20 1025 1780 8.40 10.20B 8.10A 10.20B 9.50 +.90 2 8.60 10 1785 ---- 10.70B 8.60A 8.60A 10.00 +1.00 9.00 1 1790 ---- 11.30B 9.00A 9.00A 10.60 +1.10 9.50 3 1795 ---- 11.90B 9.50A 9.50A 11.10 +1.10 10.00 3 28 1800 11.70 12.60B 10.00A 11.70 11.70 +1.20 29 10.50 23 3248 1805 12.30 13.30B 10.50A 12.30 12.30 +1.30 9 11.00 11 1810 13.00 14.00B 11.10A 12.90 13.00 +1.50 6 11.50 3 1815 ---- 14.70B 11.60A 14.70B 13.70 +1.60 1 12.10 34 1820 14.30 15.50B 12.30A 14.40B 14.40 +1.70 3 12.70 91 1825 16.00 16.30B 12.90A 15.10B 15.20 +1.80 5 13.40 1289 1830 15.50 17.20B 13.60A 17.20B 16.00 +1.90 4 14.10 25 1835 ---- 18.10B 14.30A 18.10B 16.80 +2.00 14.80 31 1840 ---- 19.10B 15.10A 19.10B 17.70 +2.20 15.50 103 1845 ---- 20.10B 15.80A 20.10B 18.70 +2.40 16.30 12 1850 17.30 21.30 16.60 19.50A 19.60 +2.50 57 17.10 261 733 1855 ---- 22.20B 17.50A 22.20B 20.70 +2.70 18.00 7 10 1860 ---- 23.40B 18.40A 23.40B 21.80 +2.90 18.90 7 75 1865 ---- 24.60B 19.40A 24.60B 22.90 +3.10 19.80 1 77 1870 ---- 25.90B 20.40A 25.90B 24.10 +3.30 20.80 222 1875 23.00 27.20B 21.40A 26.80B 25.30 +3.40 3 21.90 1039 1880 ---- 28.70B 22.50A 28.70B 26.60 +3.60 23.00 1 170 1885 ---- 30.10B 23.70A 30.10B 28.00 +3.90 24.10 19 1890 ---- 31.60B 24.90A 31.60B 29.40 +4.10 25.30 60 1895 32.80 33.20B 26.20A 30.70A 30.90 +4.30 20 26.60 117 127 1900 28.50 34.80B 27.50A 32.20A 32.50 +4.60 72 27.90 169 5390 1905 28.90 36.50B 28.90 33.80A 34.10 +4.90 8 29.20 302 1910 ---- 38.20B 30.30A 38.20B 35.70 +5.10 30.60 50 1915 ---- 40.00B 31.70A 40.00B 37.50 +5.40 32.10 8 1920 ---- 41.90B 33.30A 41.90B 39.30 +5.70 33.60 5 1925 ---- 43.80B 34.90A 43.80B 41.10 +5.90 35.20 682 1930 ---- 46.00B 36.60A 46.00B 43.10 +6.20 36.90 301 1935 47.70 48.00B 38.20A 47.90B 45.10 +6.50 10 38.60 106 1940 ---- 50.20B 40.00A 50.20B 47.10 +6.70 40.40 86 1945 ---- 52.40B 41.90A 52.40B 49.30 +7.10 42.20 289 1950 54.50 54.70B 43.80A 54.60B 51.50 +7.40 76 44.10 1024 1955 53.90 57.00B 45.90A 57.00B 53.70 +7.70 49 46.00 23 1960 56.30 59.40B 47.90A 55.30A 56.10 +8.00 30 48.10 199 1965 ---- 61.90B 50.00A 61.90B 58.50 +8.30 50.20 129 1970 61.10 64.40B 52.10A 64.40B 61.00 +8.70 11 52.30 412 1975 63.70 67.00B 54.40A 67.00B 63.50 +9.00 12 54.50 343 1980 66.20 69.70B 56.70A 69.70B 66.10 +9.30 11 56.80 30 1985 71.30 72.40B 59.10A 71.60B 68.80 +9.60 5 59.20 1 93 1990 71.60 75.20B 71.60 75.20B 71.50 +9.90 8 61.60 415 1995 74.40 78.10B 74.40 78.10B 74.30 +10.30 6 64.00 44 2000 70.30 81.00B 66.50A 80.90B 77.10 +10.50 27 66.60 1 1284 2005 69.60 84.00B 69.60 84.00B 80.00 +10.80 153 69.20 215 2010 ---- 87.00B ---- 87.00B 83.00 +11.20 71.80 140 175 2015 75.30 90.10B 75.30 90.00B 86.00 +11.40 27 74.60 1 643 2020 89.20 93.30B 89.20 93.30B 89.10 +11.70 1 77.40 57 2025 ---- 96.50B ---- 96.50B 92.30 +12.10 1 80.20 2 400 2030 95.60 99.70B 95.60 99.70B 95.50 +12.40 5 83.10 395 2035 ---- 103.00B ---- 103.00B 98.70 +12.60 86.10 165 2040 ---- 106.30B ---- 106.30B 102.00 +12.90 89.10 96 2045 ---- 109.80B ---- 109.80B 105.40 +13.20 92.20 12 2050 ---- 113.20B ---- 113.20B 108.80 +13.50 95.30 308 2055 ---- 116.70B ---- 116.70B 112.30 +13.80 98.50 22 2060 ---- 120.30B ---- 120.30B 115.80 +14.00 101.80 70 2065 ---- 123.90B ---- 123.90B 119.30 +14.20 105.10 3 2070 ---- 127.50B ---- 127.50B 122.90 +14.50 108.40 61 2075 ---- 131.20B ---- 131.20B 126.50 +14.70 111.80 245 2080 ---- 135.00B ---- 135.00B 130.20 +14.90 115.30 34 2085 ---- 138.70B ---- 138.70B 134.00 +15.20 118.80 43 2090 ---- 142.50B ---- 142.50B 137.70 +15.40 122.30 78 2095 ---- 146.40B ---- 146.40B 141.50 +15.60 125.90 45 2100 ---- 150.30B ---- 150.30B 145.40 +15.90 129.50 568 2105 ---- 154.20B ---- 154.20B 149.20 +16.00 133.20 1 2110 ---- 158.10B ---- 158.10B 153.20 +16.30 136.90 84 2115 ---- 162.10B ---- 162.10B 157.10 +16.40 140.70 5 2120 ---- 166.10B ---- 166.10B 161.10 +16.60 144.50 23 2125 ---- 170.20B ---- 170.20B 165.10 +16.80 148.30 2130 158.50 174.30B 158.50 153.10A 169.10 +16.90 1 152.20 26 2135 ---- 178.40B ---- 178.40B 173.20 +17.10 156.10 5 2140 ---- 182.50B ---- 182.50B 177.30 +17.30 160.00 9 2145 ---- 186.70B ---- 186.70B 181.40 +17.40 164.00 3 2150 174.60 190.90B 174.60 169.10A 185.60 +17.60 2 168.00 17 2155 ---- 195.10B ---- 195.10B 189.80 +17.80 172.00 2160 ---- 199.30B ---- 199.30B 194.00 +17.90 176.10 3 2165 ---- 203.60B ---- 203.60B 198.20 +18.00 180.20 2170 ---- 207.90B ---- 207.90B 202.50 +18.20 184.30 1 2175 ---- 212.20B ---- 212.20B 206.80 +18.40 188.40 2180 ---- 216.60B ---- 216.60B 211.10 +18.50 192.60 3 2185 ---- 220.90B ---- 220.90B 215.40 +18.60 196.80 2190 ---- 225.30B ---- 225.30B 219.80 +18.80 201.00 1 2195 ---- 229.70B ---- 229.70B 224.10 +18.80 205.30 2200 ---- 234.10B ---- 234.10B 228.50 +19.00 209.50 67 2205 ---- 238.60B ---- 238.60B 232.90 +19.10 213.80 2210 ---- 243.00B ---- 243.00B 237.40 +19.30 218.10 2215 ---- 247.50B ---- 247.50B 241.80 +19.30 222.50 2220 ---- 252.00B ---- 252.00B 246.30 +19.50 226.80 2225 ---- 256.50B ---- 256.50B 250.80 +19.60 231.20 2230 ---- 261.10B ---- 261.10B 255.30 +19.70 235.60 2235 ---- 265.60B ---- 265.60B 259.80 +19.80 240.00 2240 ---- 270.20B ---- 270.20B 264.30 +19.90 244.40 2245 ---- 274.80B ---- 274.80B 268.90 +20.00 248.90 2250 ---- 279.30B ---- 279.30B 273.40 +20.00 253.40 1 2255 ---- 284.00B ---- 284.00B 278.00 +20.20 257.80 2260 ---- 288.60B ---- 288.60B 282.60 +20.30 262.30 2265 ---- 293.20B ---- 293.20B 287.20 +20.30 266.90 2270 ---- 297.80B ---- 297.80B 291.80 +20.40 271.40 2275 ---- 302.50B ---- 302.50B 296.50 +20.60 275.90 2280 ---- 307.20B ---- 307.20B 301.10 +20.60 280.50 2285 ---- 311.80B ---- 311.80B 305.80 +20.70 285.10 2290 ---- 316.50B ---- 316.50B 310.40 +20.70 289.70 2295 ---- 321.20B ---- 321.20B 315.10 +20.80 294.30 2300 ---- 325.90B ---- 325.90B 319.80 +20.90 298.90 50 2305 ---- 329.30B ---- 329.30B 324.50 +21.00 303.50 2310 ---- 333.90B ---- 333.90B 329.20 +21.10 308.10 2315 ---- 338.50B ---- 338.40B 333.90 +21.10 312.80 2320 ---- 343.20B ---- 343.10B 338.70 +21.30 317.40 2325 ---- 349.60B ---- 349.60B 343.40 +21.30 322.10 4 2330 ---- 352.70B ---- 352.70B 348.20 +21.40 326.80 2335 ---- 357.40B ---- 357.40B 352.90 +21.40 331.50 2340 ---- 362.10B ---- 362.10B 357.70 +21.50 336.20 2345 ---- 366.90B ---- 366.90B 362.50 +21.60 340.90 2350 ---- 373.50B ---- 373.50B 367.20 +21.60 345.60 2 2360 ---- 381.30B ---- 381.30B 376.80 +21.70 355.10 2370 ---- 390.90B ---- 390.90B 386.40 +21.80 364.60 1 2375 ---- 397.60B ---- 397.60B 391.20 +21.90 369.30 39 2380 ---- 400.50B ---- 400.50B 396.10 +22.00 374.10 2390 ---- 410.00B ---- 410.00B 405.70 +22.00 383.70 2400 ---- 421.90B ---- 421.90B 415.40 +22.20 1 393.20 26 2410 ---- 429.70B ---- 429.70B 425.10 +22.20 402.90 2420 ---- 439.40B ---- 439.40B 434.90 +22.40 412.50 2 2425 ---- 446.30B ---- 446.30B 439.80 +22.40 417.40 6 2430 ---- 449.20B ---- 449.20B 444.60 +22.40 422.20 2 2440 ---- 459.00B ---- 459.00B 454.40 +22.50 431.90 8 2450 ---- 470.80B ---- 470.80B 464.20 +22.60 441.60 76 2475 ---- 495.40B ---- 495.40B 488.90 +22.90 466.00 4 2490 ---- 508.30B ---- 508.30B 503.70 +22.90 480.80 2500 ---- 520.20B ---- 520.20B 513.60 +23.00 490.60 104 2525 ---- 545.00B ---- 545.00B 538.40 +23.10 515.30 2550 ---- 570.00B ---- 570.00B 563.40 +23.40 540.00 27 2575 ---- 592.70B ---- 592.70B 588.40 +23.50 564.90 2600 ---- 617.60B ---- 617.60B 613.40 +23.50 589.90 8 8 2625 ---- 642.60B ---- 642.60B 638.40 +23.50 614.90 2650 ---- 668.20B ---- 668.10B 663.40 +23.50 639.90 2700 ---- 718.10B ---- 717.80B 713.40 +23.50 689.90 2750 ---- 768.00B ---- 767.70B 763.40 +23.50 739.90 2800 ---- 817.80B ---- 817.50B 813.40 +23.50 789.90 2900 ---- 917.50B ---- 917.40B 913.40 +23.50 889.90 3000 ---- 1017.40B ---- 1017.40B 1013.40 +23.50 989.90 3100 ---- 1117.40B ---- 1117.40B 1113.40 +23.50 1089.90 3200 ---- 1217.30B ---- 1217.30B 1213.40 +23.50 1189.90 3400 ---- 1417.30B ---- 1417.30B 1413.40 +23.50 1389.90 3600 ---- 1617.20B ---- 1617.20B 1613.40 +23.50 1589.90 3800 ---- 1817.10B ---- 1817.10B 1813.40 +23.50 1789.90 4000 ---- 2017.00B ---- 2017.00B 2013.40 +23.50 1989.90 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .30 +.10 .20 27 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .30 .00 .30 25 1325 ---- ---- ---- ---- .40 .00 .40 1350 ---- ---- ---- ---- .40 .00 .40 145 1375 ---- ---- ---- ---- .50 .00 .50 50 1400 ---- ---- ---- ---- .60 +.10 .50 4200 1425 ---- ---- ---- ---- .60 .00 .60 3 1430 ---- ---- ---- ---- .70 +.10 .60 1440 ---- ---- ---- ---- .70 +.10 .60 1 1450 ---- ---- ---- ---- .70 .00 .70 2 1460 ---- ---- ---- ---- .80 +.10 .70 1 1470 ---- ---- ---- ---- .80 .00 .80 1475 ---- ---- ---- ---- .80 .00 .80 1480 ---- ---- ---- ---- .90 +.10 .80 1490 ---- ---- ---- ---- .90 +.10 .80 1500 ---- ---- ---- ---- 1.00 +.10 .90 19 21 1510 ---- ---- ---- ---- 1.00 +.10 .90 1 1520 ---- ---- ---- ---- 1.10 +.10 1.00 1525 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1530 ---- ---- ---- ---- 1.20 +.10 1.10 6 1535 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1540 ---- ---- ---- ---- 1.30 +.10 1.20 1545 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1550 ---- ---- ---- ---- 1.40 +.10 1.30 1555 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1560 ---- ---- ---- ---- 1.50 +.10 1.40 1565 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 1570 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 10 1575 ---- ---- ---- ---- 1.70 +.10 1.60 1 1580 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1585 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 1590 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 1 1595 ---- 2.00B 1.80A 1.80A 2.10 +.20 1.90 1600 ---- 2.10B 1.90A 1.90A 2.10 +.10 2.00 1 1605 ---- 2.20B ---- 2.20B 2.20 +.20 2.00 1610 ---- 2.30B ---- 2.30B 2.30 +.20 2.10 1615 ---- 2.40B ---- 2.40B 2.40 +.20 2.20 1620 ---- 2.50B ---- 2.50B 2.60 +.30 2.30 534 1625 ---- 2.60B 2.30A 2.30A 2.70 +.20 2.50 35 1630 ---- 2.70B 2.40A 2.40A 2.80 +.20 2.60 1635 ---- 2.90B 2.60A 2.60A 2.90 +.20 2.70 1640 ---- 3.00B 2.70A 2.70A 3.10 +.30 2.80 1645 ---- 3.20B 2.80A 2.80A 3.20 +.30 2.90 1650 ---- 3.30B 2.90A 2.90A 3.30 +.20 3.10 97 1655 ---- 3.50B 3.00A 3.00A 3.50 +.30 3.20 1660 ---- 3.70B 3.20A 3.20A 3.60 +.20 3.40 1665 ---- 3.80B 3.30A 3.30A 3.80 +.30 3.50 1670 ---- 4.00B 3.50A 3.50A 4.00 +.30 3.70 1675 ---- 4.20B 3.60A 3.60A 4.20 +.40 3.80 37 1680 ---- 4.40B 3.80A 3.80A 4.40 +.40 4.00 1685 ---- 4.60B 4.00A 4.00A 4.60 +.40 4.20 1690 ---- 4.80B 4.10A 4.10A 4.80 +.40 4.40 1695 ---- 5.10B 4.30A 4.30A 5.00 +.40 4.60 1 1700 5.20 5.30B 4.50A 5.20 5.20 +.40 27 4.80 76 1705 ---- 5.60B 4.70A 4.70A 5.50 +.50 5.00 1710 ---- 5.80B 5.00A 5.00A 5.70 +.50 5.20 1715 ---- 6.10B 5.30A 5.30A 6.00 +.50 5.50 1 1720 ---- 6.40B 5.50A 5.50A 6.20 +.50 5.70 1725 ---- 6.80B 5.80A 5.80A 6.50 +.50 6.00 81 1730 ---- 7.00B 6.00A 6.00A 6.80 +.50 2 6.30 6 1735 ---- 7.40B 6.30A 6.30A 7.20 +.60 6.60 5 1740 ---- 7.70B 6.60A 6.60A 7.50 +.60 6.90 1745 ---- 8.10B 6.90A 6.90A 7.90 +.70 7.20 1750 ---- 8.70B 7.20A 8.70B 8.20 +.70 7.50 1 118 1755 ---- 8.90B 7.60A 7.60A 8.60 +.80 7.80 67 1760 ---- 9.40B 7.90A 7.90A 9.00 +.80 8.20 21 1765 ---- 9.80B 8.30A 8.30A 9.50 +.90 8.60 1770 ---- 10.50B 8.70A 10.50B 9.90 +.90 9.00 12 1775 ---- 11.00B 9.10A 11.00B 10.40 +1.00 9.40 92 1780 ---- 11.40B 9.50A 11.40B 10.90 +1.10 9.80 1 1785 ---- 11.90B 9.90A 11.90B 11.40 +1.10 10.30 11 1790 ---- 12.50B 10.40A 12.50B 12.00 +1.30 10.70 5 1795 ---- 13.10B 10.90A 13.10B 12.50 +1.30 11.20 3 1800 ---- 14.00B 11.40A 14.00B 13.10 +1.30 1 11.80 1 67 1805 ---- 14.40B 12.00A 14.40B 13.80 +1.50 12.30 1 1810 ---- 15.10B 12.50A 15.10B 14.40 +1.50 2 12.90 2 1815 ---- 15.90B 13.10A 15.90B 15.10 +1.60 13.50 1820 ---- 16.60B 13.80A 16.60B 15.90 +1.80 14.10 3 1825 ---- 17.70B 14.40A 17.70B 16.60 +1.80 14.80 250 1830 ---- 18.30B 15.10A 18.30B 17.40 +2.00 15.40 40 1835 ---- 19.20B 15.80A 19.20B 18.30 +2.10 16.20 1 1840 ---- 20.10B 16.60A 20.10B 19.10 +2.20 16.90 22 1845 ---- 21.20B 17.40A 21.20B 20.00 +2.30 17.70 1850 ---- 22.40B 18.20A 22.40B 21.00 +2.50 1 18.50 388 1855 ---- 23.30B 19.00A 23.30B 22.00 +2.60 19.40 1860 ---- 24.40B 20.00A 24.40B 23.00 +2.70 20.30 1865 25.20 25.70B 20.90A 25.70B 24.10 +2.90 5 21.20 8 1870 ---- 26.60B 21.90A 26.60B 25.20 +3.00 22.20 10 1875 25.80 28.20B 22.90A 28.20B 26.40 +3.20 5 23.20 222 1880 ---- 29.30B 24.00A 29.30B 27.70 +3.50 24.20 1885 ---- 30.70B 25.10A 30.70B 28.90 +3.60 25.30 1890 ---- 32.10B 26.30A 32.10B 30.30 +3.80 26.50 6 1895 ---- 33.60B 27.50A 33.60B 31.60 +3.90 27.70 5 1900 33.40 35.20B 28.70A 33.40 33.10 +4.20 1 28.90 25 183 1905 ---- 36.70B 30.00A 36.70B 34.60 +4.40 30.20 1910 ---- 38.20B 31.40A 38.20B 36.10 +4.50 31.60 1 1915 ---- 40.00B 32.80A 40.00B 37.70 +4.70 33.00 1920 ---- 41.60B 34.20A 41.60B 39.40 +5.00 34.40 1 1925 36.10 43.70B 35.70A 40.90A 41.20 +5.30 17 35.90 250 379 1930 ---- 45.40B 37.30A 45.40B 42.90 +5.40 37.50 1935 ---- 47.20B 38.90A 47.20B 44.80 +5.70 39.10 5 1940 ---- 49.30B 40.50A 49.30B 46.70 +6.00 40.70 1945 ---- 51.20B 42.30A 51.20B 48.70 +6.30 42.40 1 1950 53.00 53.60B 44.10A 53.60B 50.70 +6.50 3 44.20 260 1955 ---- 55.60B 45.90A 55.60B 52.90 +6.90 46.00 1960 ---- 57.90B 47.80A 57.90B 55.00 +7.10 47.90 1965 ---- 60.10B 49.70A 60.10B 57.20 +7.30 49.90 16 1970 ---- 62.50B 51.80A 62.50B 59.50 +7.60 51.90 1975 ---- 65.00B 53.80A 65.00B 61.90 +7.90 54.00 265 1980 ---- 67.20B 56.00A 67.20B 64.30 +8.20 56.10 5 1985 ---- 69.70B 58.20A 69.70B 66.80 +8.50 58.30 1 1990 ---- 72.30B 60.40A 72.30B 69.30 +8.80 60.50 1995 ---- 74.80B ---- 74.80B 71.90 +9.10 62.80 2000 ---- 77.90B 65.10A 77.90B 74.50 +9.30 65.20 504 2005 ---- 80.40B ---- 80.40B 77.20 +9.60 67.60 1 2010 ---- 83.10B ---- 83.10B 79.90 +9.90 70.00 49 2015 82.20 86.00B 82.20 81.80A 82.70 +10.10 1 72.60 77 2020 ---- 88.90B ---- 88.90B 85.60 +10.40 75.20 8 2025 ---- 92.20B ---- 92.20B 88.50 +10.70 77.80 78 2030 ---- 94.90B ---- 94.90B 91.50 +11.00 80.50 4 2035 ---- 98.00B ---- 98.00B 94.50 +11.30 83.20 34 2040 ---- 101.20B ---- 101.20B 97.50 +11.40 86.10 2 2045 ---- 104.30B ---- 104.30B 100.70 +11.80 88.90 2050 103.50 107.80B 102.40 103.30B 103.80 +12.00 5 91.80 142 2055 ---- 110.80B ---- 110.80B 107.00 +12.20 94.80 2060 ---- 114.20B ---- 114.20B 110.30 +12.50 97.80 30 2065 ---- 117.50B ---- 117.50B 113.60 +12.70 100.90 2070 115.90 121.20B 115.70 116.40B 116.90 +12.90 3 104.00 10 2075 108.10 124.70B 107.50A 120.00B 120.30 +13.10 17 107.20 5 29 2080 ---- 127.90B ---- 127.90B 123.80 +13.40 110.40 2 2085 ---- 131.50B ---- 131.50B 127.20 +13.60 113.60 10 2090 ---- 135.00B ---- 135.00B 130.80 +13.90 116.90 2095 ---- 138.70B ---- 138.70B 134.30 +14.00 120.30 2100 125.30 142.60B 125.30 137.70B 137.90 +14.20 7 123.70 1 51 2105 ---- 146.00B ---- 146.00B 141.50 +14.40 127.10 2110 ---- 149.70B ---- 149.70B 145.20 +14.60 130.60 2115 ---- 153.50B ---- 153.50B 148.90 +14.80 134.10 30 2120 ---- 157.30B ---- 157.30B 152.70 +15.00 137.70 2 2125 ---- 161.10B ---- 161.10B 156.50 +15.20 141.30 17 2130 ---- 165.00B ---- 165.00B 160.30 +15.40 144.90 2135 ---- 168.90B ---- 168.90B 164.10 +15.50 148.60 2140 ---- 172.80B ---- 172.80B 168.00 +15.70 152.30 2145 ---- 176.80B ---- 176.80B 171.90 +15.90 156.00 2150 ---- 180.80B ---- 180.80B 175.80 +16.00 159.80 4 2155 ---- 184.80B ---- 184.70B 179.80 +16.20 163.60 2160 ---- 188.80B ---- 188.80B 183.80 +16.40 167.40 2165 ---- 192.90B ---- 192.80B 187.80 +16.50 171.30 2170 ---- 197.00B ---- 197.00B 191.90 +16.70 175.20 2175 ---- 201.10B ---- 201.10B 196.00 +16.90 179.10 2 2180 ---- 205.20B ---- 205.20B 200.10 +17.00 183.10 2185 ---- 209.40B ---- 209.40B 204.20 +17.10 187.10 2190 ---- 213.60B ---- 213.60B 208.40 +17.30 191.10 2195 ---- 217.80B ---- 217.80B 212.60 +17.40 195.20 2200 ---- 222.00B ---- 222.00B 216.80 +17.60 199.20 1 2205 ---- 226.30B ---- 226.30B 221.00 +17.70 203.30 2210 ---- 230.60B ---- 230.60B 225.30 +17.90 207.40 2215 ---- 234.90B ---- 234.90B 229.50 +17.90 211.60 2220 ---- 239.20B ---- 239.20B 233.80 +18.00 215.80 2225 ---- 243.50B ---- 243.50B 238.10 +18.10 220.00 1 2230 ---- 247.90B ---- 247.90B 242.50 +18.30 224.20 2235 ---- 252.30B ---- 252.30B 246.80 +18.40 228.40 2240 ---- 256.70B ---- 256.70B 251.20 +18.50 232.70 2245 ---- 261.10B ---- 261.10B 255.60 +18.70 236.90 2250 ---- 265.50B ---- 265.50B 260.00 +18.80 241.20 2255 ---- 270.00B ---- 270.00B 264.40 +18.80 245.60 2260 ---- 274.40B ---- 274.40B 268.80 +18.90 249.90 2265 ---- 278.90B ---- 278.90B 273.30 +19.00 254.30 2270 ---- 283.40B ---- 283.40B 277.80 +19.20 258.60 2275 ---- 287.90B ---- 287.90B 282.30 +19.30 263.00 2280 ---- 292.40B ---- 292.40B 286.80 +19.40 267.40 2285 ---- 297.00B ---- 297.00B 291.30 +19.40 271.90 2290 ---- 301.50B ---- 301.50B 295.80 +19.50 276.30 2295 ---- 306.10B ---- 306.10B 300.30 +19.60 280.70 2300 ---- 310.70B ---- 310.70B 304.90 +19.70 285.20 1 2305 ---- 315.30B ---- 315.30B 309.50 +19.80 289.70 2310 ---- 319.90B ---- 319.90B 314.00 +19.80 294.20 2315 ---- 324.50B ---- 324.50B 318.60 +19.90 298.70 2320 ---- 329.10B ---- 329.10B 323.20 +20.00 303.20 2325 ---- 333.70B ---- 333.70B 327.80 +20.00 307.80 2330 ---- 338.40B ---- 338.40B 332.50 +20.20 312.30 2340 ---- 347.70B ---- 347.70B 341.70 +20.20 321.50 2350 ---- 357.10B ---- 357.10B 351.10 +20.40 330.70 1 2360 ---- 366.50B ---- 366.50B 360.40 +20.50 339.90 2370 ---- 373.70B ---- 373.70B 369.80 +20.60 349.20 2375 ---- 380.70B ---- 380.70B 374.50 +20.70 353.80 2380 ---- 383.20B ---- 383.20B 379.30 +20.80 358.50 2390 ---- 392.70B ---- 392.70B 388.70 +20.90 367.80 2400 ---- 404.50B ---- 404.50B 398.20 +21.00 377.20 1 2410 ---- 411.70B ---- 411.70B 407.70 +21.10 386.60 2420 ---- 421.30B ---- 421.30B 417.30 +21.20 396.10 2425 ---- 428.40B ---- 428.40B 422.10 +21.30 400.80 2430 ---- 430.90B ---- 430.90B 426.90 +21.30 405.60 2450 ---- 452.60B ---- 452.60B 446.10 +21.50 424.60 15 2475 ---- 476.80B ---- 476.80B 470.30 +21.70 448.60 2500 ---- 501.20B ---- 501.20B 494.70 +21.90 472.80 33 2525 ---- 525.70B ---- 525.70B 519.20 +22.10 497.10 1 2550 ---- 550.40B ---- 550.40B 543.80 +22.30 521.50 6 2575 ---- 575.10B ---- 575.10B 568.50 +22.50 546.00 2600 ---- 599.90B ---- 599.90B 593.40 +22.70 570.70 3 2625 ---- 624.90B ---- 624.90B 618.30 +22.80 595.50 2700 ---- 697.80B ---- 697.80B 693.30 +23.00 670.30 3000 ---- 997.20B ---- 997.20B 993.30 +23.00 970.30 1 3500 ---- 1496.60B ---- 1496.60B 1493.30 +23.00 1470.30 4000 ---- 1996.30B ---- 1996.30B 1993.30 +23.00 1970.30 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 2 1275 ---- ---- ---- ---- .40 +.10 .30 37 1300 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .50 +.10 .40 1 1350 ---- ---- ---- ---- .60 +.10 .50 50 1375 ---- ---- ---- ---- .60 .00 .60 1400 ---- ---- ---- ---- .70 +.10 .60 1425 ---- ---- ---- ---- .80 +.10 .70 1430 ---- ---- ---- ---- .80 .00 .80 1440 ---- ---- ---- ---- .90 +.10 .80 1450 ---- ---- ---- ---- .90 .00 .90 3 1460 ---- ---- ---- ---- 1.00 +.10 .90 1 1470 ---- ---- ---- ---- 1.10 +.10 1.00 1475 ---- ---- ---- ---- 1.10 +.10 1.00 1480 ---- ---- ---- ---- 1.10 +.10 1.00 1 1490 ---- ---- ---- ---- 1.20 +.10 1.10 2 1500 ---- ---- ---- ---- 1.30 +.10 1.20 3 1510 1.20 1.30B 1.20 1.30B 1.40 +.10 1 1.30 3 1520 ---- ---- ---- ---- 1.50 +.10 1.40 1525 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 1530 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1535 ---- ---- ---- ---- 1.70 +.10 1.60 1540 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 2 1545 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 45 1550 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 56 1555 ---- 2.00B ---- 2.00B 2.00 +.20 1.80 1560 ---- 2.10B ---- 2.10B 2.10 +.20 1.90 5 1565 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 1570 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 1575 ---- 2.40B 2.10A 2.10A 2.30 +.10 2.20 20 1580 ---- 2.50B 2.20A 2.20A 2.50 +.20 2.30 1585 ---- 2.60B 2.30A 2.30A 2.60 +.20 2.40 1590 ---- 2.70B 2.40A 2.40A 2.70 +.20 2.50 1595 ---- 2.80B 2.50A 2.50A 2.80 +.20 2.60 1600 ---- 2.90B 2.60A 2.90B 2.90 +.20 2.70 307 1605 ---- 3.10B 2.70A 2.70A 3.10 +.30 2.80 1610 ---- 3.20B ---- 3.20B 3.20 +.30 2.90 84 1615 ---- 3.40B 3.00A 3.00A 3.30 +.20 3.10 1620 ---- 3.50B 3.10A 3.10A 3.50 +.30 3.20 1625 3.40 3.70B 3.20A 3.70B 3.70 +.40 5 3.30 35 1630 ---- 3.90B 3.40A 3.40A 3.80 +.30 3.50 1635 ---- 4.00B 3.50A 3.50A 4.00 +.30 3.70 1640 ---- 4.20B 3.70A 3.70A 4.20 +.40 3.80 1645 ---- 4.40B 3.80A 3.80A 4.40 +.40 4.00 1650 4.20 4.60B 4.00A 4.60B 4.60 +.40 5 4.20 514 1655 ---- 4.80B 4.20A 4.20A 4.80 +.50 4.30 1660 ---- 5.00B 4.40A 4.40A 5.00 +.50 4.50 1665 ---- 5.30B 4.60A 4.60A 5.20 +.50 4.70 1670 ---- 5.50B 4.80A 4.80A 5.40 +.50 4.90 250 1675 ---- 5.80B 5.00A 5.00A 5.70 +.50 5.20 1680 ---- 6.00B 5.20A 5.20A 5.90 +.50 5.40 1685 ---- 6.30B 5.40A 5.40A 6.20 +.60 5.60 1690 ---- 6.60B 5.70A 5.70A 6.40 +.50 5.90 1695 ---- 6.90B 5.90A 5.90A 6.70 +.60 6.10 1700 ---- 7.20B 6.20A 6.20A 7.00 +.60 6.40 123 1705 ---- 7.50B 6.50A 6.50A 7.30 +.60 6.70 1710 ---- 7.90B 6.70A 6.70A 7.60 +.60 7.00 1715 ---- 8.20B 7.00A 7.00A 8.00 +.70 7.30 1720 ---- 8.50B 7.30A 7.30A 8.30 +.70 7.60 1725 ---- 9.00B 7.70A 9.00B 8.70 +.80 7.90 22 1730 ---- 9.30B 8.00A 8.00A 9.00 +.80 8.20 1735 ---- 9.80B 8.40A 8.40A 9.40 +.80 8.60 1 1740 ---- 10.20B 8.70A 8.70A 9.80 +.80 9.00 1745 ---- 10.80B 9.10A 10.80B 10.30 +.90 9.40 588 1750 ---- 11.30B 9.50A 11.30B 10.70 +.90 9.80 145 1755 ---- 11.60B 9.90A 9.90A 11.20 +1.00 10.20 1760 ---- 12.20B 10.30A 12.20B 11.70 +1.10 10.60 2 1765 ---- 12.80B 10.80A 12.70B 12.20 +1.10 11.10 1 1770 ---- 13.30B 11.30A 13.30B 12.70 +1.10 11.60 1775 ---- 14.10B 11.80A 14.10B 13.30 +1.20 12.10 16 1780 ---- 14.60B 12.30A 14.60B 13.90 +1.30 12.60 1785 ---- 15.20B 12.80A 15.20B 14.50 +1.40 13.10 1790 ---- 15.90B 13.40A 15.90B 15.10 +1.40 13.70 1795 ---- 16.60B 14.00A 16.60B 15.80 +1.50 14.30 1800 ---- 17.50B 14.60A 17.50B 16.50 +1.60 14.90 507 1805 ---- 18.10B 15.20A 18.10B 17.30 +1.70 15.60 1810 ---- 18.90B 15.90A 18.90B 18.00 +1.80 16.20 2 1815 ---- 19.80B 16.60A 19.80B 18.80 +1.90 16.90 1820 ---- 20.70B 17.30A 20.70B 19.70 +2.10 17.60 1825 ---- 21.80B 18.10A 21.80B 20.50 +2.10 18.40 665 1830 ---- 22.60B 18.90A 22.60B 21.40 +2.20 19.20 1835 ---- 23.60B 19.70A 23.60B 22.40 +2.40 20.00 1840 ---- 24.60B 20.60A 24.60B 23.40 +2.50 20.90 1845 ---- 25.70B 21.50A 25.70B 24.40 +2.70 21.70 1850 ---- 27.00B 22.40A 27.00B 25.50 +2.80 22.70 12 486 1855 ---- 28.10B 23.40A 28.10B 26.60 +3.00 23.60 1860 ---- 29.30B 24.40A 29.30B 27.80 +3.20 24.60 1865 ---- 30.50B 25.40A 30.50B 29.00 +3.30 25.70 1870 ---- 31.90B 26.50A 31.90B 30.20 +3.50 26.70 1875 ---- 33.30B 27.70A 33.30B 31.50 +3.60 27.90 8 1880 ---- 34.70B 28.90A 34.70B 32.90 +3.90 29.00 1885 ---- 36.20B 30.00A 36.20B 34.30 +4.10 30.20 50 1890 ---- 37.60B 31.30A 37.60B 35.70 +4.20 31.50 1895 ---- 39.20B 32.60A 39.20B 37.20 +4.40 32.80 1900 ---- 40.90B 34.00A 40.90B 38.80 +4.70 34.10 12 752 1905 ---- 42.50B 35.40A 42.50B 40.40 +4.90 35.50 6 1910 ---- 44.20B 36.80A 44.20B 42.10 +5.10 37.00 96 1915 ---- 46.00B 38.30A 46.00B 43.80 +5.30 38.50 13 1920 ---- 47.90B 39.90A 47.90B 45.50 +5.50 40.00 1 1925 ---- 49.70B 41.50A 49.70B 47.40 +5.80 41.60 180 1930 ---- 51.70B 43.20A 51.70B 49.20 +5.90 43.30 1935 ---- 53.70B 44.90A 53.70B 51.20 +6.20 45.00 1 1940 ---- 55.70B 46.60A 55.70B 53.20 +6.50 46.70 9 1945 ---- 57.80B ---- 57.80B 55.20 +6.70 48.50 1950 ---- 60.00B 50.30A 60.00B 57.30 +6.90 50.40 204 1955 ---- 62.20B ---- 62.20B 59.50 +7.20 52.30 12 1960 ---- 64.50B 54.20A 64.50B 61.70 +7.40 54.30 1965 ---- 66.80B ---- 66.80B 64.00 +7.70 56.30 1970 ---- 69.20B ---- 69.20B 66.30 +7.90 58.40 1975 ---- 71.70B ---- 71.70B 68.70 +8.20 60.50 75 89 1980 ---- 74.20B ---- 74.20B 71.10 +8.40 62.70 14 1985 ---- 76.70B ---- 76.70B 73.60 +8.60 65.00 24 1990 ---- 79.30B ---- 79.30B 76.20 +8.90 67.30 1995 ---- 82.00B ---- 82.00B 78.80 +9.20 69.60 2000 ---- 84.70B ---- 84.70B 81.40 +9.40 72.00 554 2005 ---- 87.50B ---- 87.50B 84.10 +9.60 74.50 2010 ---- 90.20B ---- 90.20B 86.90 +9.90 77.00 2015 ---- 93.20B ---- 93.20B 89.70 +10.10 79.60 2020 ---- 96.10B ---- 96.10B 92.60 +10.40 82.20 337 2025 ---- 99.10B ---- 99.10B 95.50 +10.60 84.90 80 2030 ---- 102.00B ---- 102.00B 98.50 +10.90 87.60 2035 ---- 105.10B ---- 105.10B 101.50 +11.10 90.40 2040 ---- 108.20B ---- 108.20B 104.50 +11.30 93.20 45 2045 ---- 111.40B ---- 111.40B 107.70 +11.60 96.10 2 2050 ---- 114.70B ---- 114.70B 110.80 +11.80 99.00 310 2055 ---- 117.90B ---- 117.90B 114.00 +12.10 101.90 107 2060 ---- 121.20B ---- 121.20B 117.30 +12.40 104.90 11 2065 ---- 124.50B ---- 124.50B 120.50 +12.50 108.00 144 2070 ---- 127.80B ---- 127.80B 123.90 +12.80 111.10 1 2075 ---- 131.30B ---- 131.30B 127.20 +12.90 114.30 100 2080 ---- 134.70B ---- 134.70B 130.60 +13.20 117.40 2 2085 ---- 138.20B ---- 138.20B 134.10 +13.40 120.70 1 2090 ---- 141.80B ---- 141.80B 137.60 +13.60 124.00 2095 ---- 145.30B ---- 145.30B 141.10 +13.80 127.30 2100 ---- 149.00B ---- 149.00B 144.70 +14.10 130.60 319 2105 ---- 152.70B ---- 152.70B 148.30 +14.30 134.00 210 2110 ---- 156.20B ---- 156.20B 151.90 +14.40 137.50 2115 ---- 159.90B ---- 159.90B 155.60 +14.70 140.90 2120 ---- 163.80B ---- 163.80B 159.20 +14.70 144.50 2125 ---- 167.50B ---- 167.50B 163.00 +15.00 148.00 2 2130 ---- 171.30B ---- 171.30B 166.70 +15.10 151.60 5 2135 ---- 175.10B ---- 175.10B 170.50 +15.30 155.20 2140 ---- 178.90B ---- 178.90B 174.30 +15.40 158.90 2145 ---- 182.80B ---- 182.80B 178.20 +15.70 162.50 2150 ---- 186.80B ---- 186.80B 182.10 +15.90 166.20 2155 ---- 190.70B ---- 190.70B 186.00 +16.00 170.00 2160 ---- 194.70B ---- 194.70B 189.90 +16.10 173.80 2165 ---- 198.70B ---- 198.60B 193.90 +16.30 177.60 2170 ---- 202.70B ---- 202.70B 197.80 +16.40 181.40 2175 ---- 206.70B ---- 206.70B 201.80 +16.50 185.30 14 2180 ---- 210.80B ---- 210.80B 205.90 +16.70 189.20 2185 ---- 214.90B ---- 214.90B 209.90 +16.80 193.10 2190 ---- 219.00B ---- 219.00B 214.00 +17.00 197.00 2195 ---- 223.10B ---- 223.10B 218.10 +17.10 201.00 2200 ---- 227.30B ---- 227.30B 222.20 +17.20 205.00 2 2205 ---- 231.50B ---- 231.50B 226.40 +17.40 209.00 2210 ---- 235.70B ---- 235.70B 230.60 +17.50 213.10 2215 ---- 239.90B ---- 239.90B 234.70 +17.50 217.20 2220 ---- 244.10B ---- 244.10B 239.00 +17.80 221.20 2225 ---- 248.40B ---- 248.40B 243.20 +17.80 225.40 2230 ---- 252.70B ---- 252.70B 247.40 +17.90 229.50 2235 ---- 257.00B ---- 257.00B 251.70 +18.00 233.70 2240 ---- 261.30B ---- 261.30B 256.00 +18.20 237.80 2245 ---- 265.60B ---- 265.60B 260.30 +18.30 242.00 2250 ---- 270.00B ---- 270.00B 264.60 +18.30 246.30 2255 ---- 274.30B ---- 274.30B 269.00 +18.50 250.50 2260 ---- 278.70B ---- 278.70B 273.30 +18.50 254.80 2265 ---- 283.10B ---- 283.10B 277.70 +18.70 259.00 2270 ---- 287.50B ---- 287.50B 282.10 +18.80 263.30 2275 ---- 292.00B ---- 292.00B 286.50 +18.80 267.70 2280 ---- 296.40B ---- 296.40B 290.90 +18.90 272.00 2285 ---- 300.90B ---- 300.90B 295.30 +19.00 276.30 2290 ---- 305.40B ---- 305.40B 299.80 +19.10 280.70 2295 ---- 309.90B ---- 309.90B 304.30 +19.20 285.10 2300 ---- 314.40B ---- 314.40B 308.70 +19.20 289.50 2305 ---- 318.90B ---- 318.90B 313.20 +19.30 293.90 2310 ---- 323.40B ---- 323.40B 317.70 +19.40 298.30 2315 ---- 327.90B ---- 327.90B 322.30 +19.60 302.70 2320 ---- 332.50B ---- 332.50B 326.80 +19.60 307.20 2325 ---- 337.10B ---- 337.10B 331.30 +19.60 311.70 2330 ---- 341.70B ---- 341.70B 335.90 +19.80 316.10 2340 ---- 350.80B ---- 350.80B 345.00 +19.90 325.10 2350 ---- 360.10B ---- 360.10B 354.20 +20.00 334.20 2360 ---- 369.30B ---- 369.30B 363.40 +20.10 343.30 2370 ---- 378.70B ---- 378.70B 372.70 +20.30 352.40 2375 ---- 383.30B ---- 383.30B 377.40 +20.40 357.00 2380 ---- 388.00B ---- 388.00B 382.00 +20.40 361.60 2390 ---- 397.40B ---- 397.40B 391.40 +20.60 370.80 2400 ---- 406.80B ---- 406.80B 400.70 +20.60 380.10 2410 ---- 413.80B ---- 413.40B 410.20 +20.80 389.40 2420 ---- 423.30B ---- 422.00B 419.60 +20.90 398.70 2425 ---- 430.50B ---- 430.50B 424.30 +20.90 403.40 2430 ---- 432.80B ---- 431.50B 429.10 +21.00 408.10 2450 ---- 454.40B ---- 454.40B 448.10 +21.20 426.90 3 2475 ---- 478.40B ---- 478.40B 472.00 +21.40 450.60 2500 ---- 502.60B ---- 502.60B 496.10 +21.60 474.50 24 2525 ---- 526.90B ---- 526.90B 520.30 +21.80 498.50 3 2550 ---- 551.30B ---- 551.30B 544.70 +22.00 522.70 2575 ---- 575.80B ---- 575.80B 569.20 +22.20 547.00 2600 ---- 600.50B ---- 600.50B 593.80 +22.40 571.40 2625 ---- 625.10B ---- 625.10B 618.50 +22.50 596.00 5 2700 ---- 699.90B ---- 699.90B 693.30 +23.00 670.30 2800 ---- 796.80B ---- 796.50B 793.30 +23.00 770.30 3000 ---- 996.70B ---- 996.70B 993.30 +23.00 970.30 3500 ---- 1496.30B ---- 1496.30B 1493.30 +23.00 1470.30 4000 ---- 1996.00B ---- 1993.70B 1993.30 +23.00 1970.30 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .40 +.10 .30 100 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .50 +.10 .40 40 1325 ---- ---- ---- ---- .60 +.10 .50 50 1350 ---- ---- ---- ---- .70 +.10 .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 +.10 1.10 4 1460 ---- ---- ---- ---- 1.30 +.10 1.20 1470 ---- ---- ---- ---- 1.40 +.10 1.30 1475 ---- ---- ---- ---- 1.40 +.10 1.30 750 1480 ---- ---- ---- ---- 1.50 +.10 1.40 1490 ---- ---- ---- ---- 1.60 +.10 1.50 1500 ---- ---- ---- ---- 1.70 +.10 1.60 231 1510 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 85 1520 ---- ---- ---- ---- 2.00 +.10 1.90 82 1525 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 1 1530 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1 1540 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 2 1545 ---- 2.40B ---- 2.40B 2.40 +.20 2.20 1550 ---- 2.50B ---- 2.50B 2.50 +.20 2.30 24 1555 ---- 2.60B ---- 2.60B 2.60 +.20 2.40 1560 ---- 2.70B ---- 2.70B 2.70 +.20 2.50 1 1565 ---- 2.80B ---- 2.80B 2.80 +.20 2.60 1570 ---- 2.90B ---- 2.90B 2.90 +.20 2.70 3 1575 ---- 3.00B ---- 3.00B 3.00 +.20 2.80 1580 ---- 3.20B 2.90A 2.90A 3.20 +.20 3.00 1585 ---- 3.30B 3.00A 3.00A 3.30 +.20 3.10 1590 ---- 3.50B 3.10A 3.10A 3.40 +.20 3.20 1595 ---- 3.60B ---- 3.60B 3.60 +.30 3.30 1600 ---- 3.80B 3.40A 3.40A 3.70 +.20 3.50 44 1605 ---- 3.90B 3.50A 3.50A 3.90 +.30 3.60 1610 ---- 4.10B 3.70A 3.70A 4.10 +.30 3.80 1 1615 ---- 4.30B 3.80A 3.80A 4.20 +.30 3.90 1620 ---- 4.50B 4.00A 4.00A 4.40 +.30 4.10 1625 ---- 4.60B 4.10A 4.10A 4.60 +.30 4.30 32 1630 ---- 4.80B 4.30A 4.30A 4.80 +.40 4.40 1635 ---- 5.00B 4.50A 4.50A 5.00 +.40 4.60 1640 ---- 5.30B 4.70A 4.70A 5.20 +.40 4.80 1645 ---- 5.50B 4.80A 4.80A 5.40 +.40 5.00 1650 ---- 5.60B 5.00A 5.00A 5.60 +.40 5.20 16 37 1655 ---- 5.90B 5.20A 5.20A 5.80 +.40 5.40 1660 ---- 6.10B 5.50A 5.50A 6.00 +.40 5.60 1665 ---- 6.40B 5.70A 5.70A 6.30 +.40 5.90 1670 ---- 6.70B 5.90A 5.90A 6.50 +.40 6.10 20 1675 ---- 6.90B 6.20A 6.20A 6.80 +.50 6.30 1680 ---- 7.20B 6.50A 6.50A 7.10 +.50 6.60 1685 ---- 7.50B 6.70A 6.70A 7.30 +.40 6.90 1690 ---- 7.80B 7.00A 7.00A 7.60 +.50 7.10 1695 ---- 8.10B 7.20A 7.20A 7.90 +.50 7.40 1700 ---- 8.50B 7.50A 7.50A 8.30 +.60 7.70 132 1705 ---- 8.80B 7.80A 7.80A 8.60 +.60 8.00 1710 ---- 9.20B 8.10A 8.10A 8.90 +.60 8.30 1 1715 ---- 9.60B 8.50A 8.50A 9.30 +.60 8.70 3 1720 ---- 10.00B 8.80A 8.80A 9.70 +.70 9.00 1725 ---- 10.40B 9.10A 9.10A 10.10 +.70 9.40 1730 ---- 10.80B 9.50A 9.50A 10.50 +.80 9.70 1735 ---- 11.20B 9.90A 9.90A 10.90 +.80 10.10 1 1740 ---- 11.70B 10.20A 10.20A 11.30 +.80 10.50 1745 ---- 12.20B 10.60A 10.60A 11.80 +.80 11.00 1 1750 ---- 12.70B 11.10A 11.10A 12.30 +.90 11.40 900 1755 ---- 13.20B 11.50A 11.50A 12.80 +1.00 11.80 1760 ---- 13.70B 12.00A 12.00A 13.30 +1.00 12.30 1765 ---- 14.30B 12.40A 12.40A 13.80 +1.00 12.80 1770 ---- 14.90B 12.90A 12.90A 14.40 +1.10 13.30 1775 ---- 15.60B 13.40A 13.40A 14.90 +1.10 13.80 43 1780 ---- 16.10B 14.00A 14.00A 15.50 +1.10 14.40 1785 ---- 16.80B 14.50A 14.50A 16.20 +1.30 14.90 50 1790 ---- 17.50B 15.10A 15.10A 16.80 +1.30 15.50 1795 ---- 18.20B 15.70A 15.70A 17.50 +1.40 16.10 1800 ---- 19.00B 16.30A 16.30A 18.20 +1.50 16.70 32 404 1805 ---- 19.70B 17.00A 17.00A 19.00 +1.60 17.40 1810 ---- 20.50B 17.60A 17.60A 19.70 +1.60 18.10 1815 ---- 21.40B 18.40A 18.40A 20.50 +1.70 18.80 1820 ---- 22.20B 19.10A 22.20B 21.30 +1.80 19.50 1825 ---- 23.20B 19.80A 19.80A 22.20 +1.90 20.30 1830 ---- 24.00B 20.60A 24.00B 23.10 +2.10 21.00 1835 ---- 25.00B 21.50A 25.00B 24.00 +2.20 21.80 1840 ---- 26.00B 22.30A 26.00B 25.00 +2.30 22.70 1845 ---- 27.10B 23.20A 27.10B 26.00 +2.40 23.60 1850 ---- 28.30B 24.10A 28.30B 27.00 +2.60 24.40 80 1855 ---- 29.30B 25.10A 29.30B 28.10 +2.70 25.40 1860 ---- 30.40B 26.10A 30.40B 29.20 +2.90 26.30 1865 ---- 31.70B 27.10A 31.70B 30.30 +3.00 27.30 1870 ---- 32.90B 28.20A 32.90B 31.50 +3.10 28.40 1875 ---- 34.40B 29.20A 34.40B 32.80 +3.30 29.50 1880 ---- 35.50B 30.50A 35.50B 34.10 +3.50 30.60 1885 ---- 36.90B 31.60A 36.90B 35.40 +3.70 31.70 1890 ---- 38.30B 32.80A 38.30B 36.80 +3.90 32.90 2 1895 ---- 39.80B 34.10A 39.80B 38.20 +4.00 34.20 1900 ---- 41.50B 35.30A 41.50B 39.60 +4.10 35.50 517 1905 ---- 42.90B 36.70A 42.90B 41.20 +4.40 36.80 1 1910 ---- 44.50B 38.10A 44.50B 42.70 +4.50 38.20 1 1915 ---- 46.20B ---- 46.20B 44.30 +4.70 39.60 1920 ---- 48.00B 41.00A 48.00B 45.90 +4.80 41.10 1925 ---- 49.90B 42.50A 49.90B 47.60 +5.00 42.60 22 1930 ---- 51.60B 44.10A 51.60B 49.40 +5.10 44.30 1935 ---- 53.40B 45.80A 53.40B 51.20 +5.30 45.90 2 1940 ---- 55.40B 47.40A 55.40B 53.00 +5.40 47.60 1 1945 ---- 57.40B 49.20A 57.40B 54.90 +5.60 49.30 1950 ---- 59.50B 50.90A 59.50B 56.90 +5.80 51.10 16 116 1955 ---- 61.50B 52.70A 61.50B 58.90 +5.90 53.00 1960 ---- 63.60B 54.60A 63.60B 60.90 +6.10 54.80 1965 ---- 65.80B 56.50A 65.80B 63.10 +6.40 56.70 1970 ---- 68.10B 58.50A 68.10B 65.20 +6.50 58.70 1975 ---- 70.50B 60.40A 70.50B 67.40 +6.70 60.70 2 1980 ---- 72.70B 62.60A 72.70B 69.70 +7.00 62.70 1985 ---- 75.10B 64.70A 75.10B 72.00 +7.20 64.80 1990 ---- 77.60B ---- 77.60B 74.40 +7.50 66.90 1995 ---- 80.10B ---- 80.10B 76.90 +7.80 69.10 2000 ---- 82.70B ---- 82.70B 79.40 +8.10 71.30 40 2005 ---- 85.20B ---- 85.20B 81.90 +8.30 73.60 2010 ---- 87.90B ---- 87.90B 84.50 +8.50 76.00 2015 ---- 90.60B ---- 90.60B 87.10 +8.70 78.40 2020 ---- 93.30B ---- 93.30B 89.80 +9.00 80.80 2025 ---- 96.10B ---- 96.10B 92.50 +9.20 83.30 2030 ---- 98.90B ---- 98.90B 95.30 +9.40 85.90 2035 ---- 101.80B ---- 101.80B 98.20 +9.70 88.50 2040 ---- 104.80B ---- 104.80B 101.00 +9.90 91.10 2045 ---- 107.70B ---- 107.70B 104.00 +10.20 93.80 2050 ---- 110.80B ---- 110.80B 107.00 +10.40 96.60 14 14 2055 ---- 113.80B ---- 113.80B 110.00 +10.70 99.30 38 2060 ---- 116.90B ---- 116.90B 113.00 +10.80 102.20 2065 ---- 120.10B ---- 120.10B 116.10 +11.00 105.10 2070 ---- 123.30B ---- 123.30B 119.30 +11.30 108.00 30 2075 ---- 126.50B ---- 126.50B 122.50 +11.50 111.00 2080 ---- 129.80B ---- 129.80B 125.70 +11.70 114.00 2085 ---- 133.10B ---- 133.10B 129.00 +11.90 117.10 2090 ---- 136.40B ---- 136.40B 132.30 +12.10 120.20 2095 ---- 139.80B ---- 139.80B 135.60 +12.20 123.40 2100 ---- 143.20B ---- 143.20B 139.00 +12.50 126.50 10 2105 ---- 146.70B ---- 146.70B 142.40 +12.60 129.80 2110 ---- 150.20B ---- 150.20B 145.90 +12.90 133.00 2115 ---- 153.70B ---- 153.70B 149.40 +13.00 136.40 2120 ---- 157.30B ---- 157.30B 152.90 +13.20 139.70 2125 ---- 160.90B ---- 160.90B 156.50 +13.40 143.10 169 2130 ---- 164.50B ---- 164.50B 160.10 +13.60 146.50 2135 ---- 168.10B ---- 168.10B 163.70 +13.70 150.00 2140 ---- 171.80B ---- 171.80B 167.30 +13.90 153.40 2145 ---- 175.50B ---- 175.50B 171.00 +14.00 157.00 2150 ---- 179.30B ---- 179.30B 174.70 +14.20 160.50 2155 ---- 183.10B ---- 183.10B 178.50 +14.40 164.10 2160 ---- 186.90B ---- 186.90B 182.20 +14.50 167.70 2165 ---- 190.70B ---- 190.70B 186.00 +14.60 171.40 2170 ---- 194.50B ---- 194.50B 189.80 +14.80 175.00 2175 ---- 198.40B ---- 198.40B 193.70 +15.00 178.70 2180 ---- 202.30B ---- 202.30B 197.50 +15.00 182.50 2185 ---- 206.20B ---- 206.20B 201.40 +15.20 186.20 2190 ---- 210.20B ---- 210.20B 205.30 +15.30 190.00 2195 ---- 214.20B ---- 214.20B 209.30 +15.50 193.80 2200 ---- 218.20B ---- 218.20B 213.20 +15.50 197.70 2205 ---- 222.20B ---- 222.20B 217.20 +15.70 201.50 2210 ---- 226.20B ---- 226.20B 221.20 +15.80 205.40 2215 ---- 230.30B ---- 230.30B 225.20 +15.90 209.30 2220 ---- 234.40B ---- 234.40B 229.20 +15.90 213.30 2225 ---- 238.50B ---- 238.50B 233.30 +16.10 217.20 2230 ---- 242.60B ---- 242.60B 237.40 +16.20 221.20 2235 ---- 246.70B ---- 246.70B 241.50 +16.30 225.20 2240 ---- 250.90B ---- 250.90B 245.60 +16.40 229.20 2245 ---- 255.10B ---- 255.10B 249.80 +16.50 233.30 2250 ---- 259.30B ---- 259.30B 253.90 +16.50 237.40 2255 ---- 263.50B ---- 263.50B 258.10 +16.60 241.50 2260 ---- 267.70B ---- 267.70B 262.30 +16.70 245.60 2265 ---- 272.00B ---- 272.00B 266.50 +16.80 249.70 2270 ---- 276.20B ---- 276.20B 270.80 +17.00 253.80 2275 ---- 280.50B ---- 280.50B 275.00 +17.00 258.00 2280 ---- 284.80B ---- 284.80B 279.30 +17.10 262.20 2285 ---- 289.10B ---- 289.10B 283.60 +17.20 266.40 2290 ---- 293.50B ---- 293.50B 287.90 +17.30 270.60 2295 ---- 297.80B ---- 297.80B 292.20 +17.30 274.90 2300 ---- 302.20B ---- 302.20B 296.60 +17.50 279.10 2305 ---- 306.60B ---- 306.60B 300.90 +17.50 283.40 2310 ---- 311.00B ---- 311.00B 305.30 +17.60 287.70 2315 ---- 315.40B ---- 315.40B 309.70 +17.70 292.00 2320 ---- 319.80B ---- 319.80B 314.10 +17.80 296.30 2325 ---- 324.20B ---- 324.20B 318.50 +17.90 300.60 2330 ---- 328.70B ---- 328.70B 322.90 +17.90 305.00 2335 ---- 333.10B ---- 333.10B 327.30 +18.00 309.30 2340 ---- 337.60B ---- 337.60B 331.80 +18.10 313.70 2345 ---- 342.10B ---- 342.10B 336.30 +18.20 318.10 2350 ---- 346.60B ---- 346.60B 340.70 +18.20 322.50 2360 ---- 355.60B ---- 355.60B 349.70 +18.30 331.40 2370 ---- 364.70B ---- 364.70B 358.70 +18.50 340.20 2375 ---- 369.30B ---- 369.30B 363.30 +18.60 344.70 2380 ---- 373.80B ---- 373.80B 367.80 +18.60 349.20 2390 ---- 383.00B ---- 383.00B 376.90 +18.70 358.20 2400 ---- 392.20B ---- 392.20B 386.00 +18.80 367.20 2410 ---- 401.40B ---- 401.40B 395.20 +18.90 376.30 2420 ---- 410.70B ---- 410.70B 404.50 +19.10 385.40 2425 ---- 415.40B ---- 415.40B 409.10 +19.10 390.00 2430 ---- 420.00B ---- 420.00B 413.70 +19.10 394.60 2440 ---- 429.40B ---- 429.40B 423.00 +19.20 403.80 2450 ---- 438.80B ---- 438.80B 432.30 +19.30 413.00 2475 ---- 462.40B ---- 462.40B 455.80 +19.60 436.20 2500 ---- 486.10B ---- 486.10B 479.40 +19.80 459.60 2525 ---- 510.00B ---- 510.00B 503.20 +20.00 483.20 2550 ---- 534.10B ---- 534.10B 527.20 +20.20 507.00 2575 ---- 558.30B ---- 558.30B 551.30 +20.40 530.90 4 2600 ---- 582.60B ---- 582.60B 575.60 +20.60 555.00 10 2625 ---- 607.00B ---- 607.00B 599.90 +20.70 579.20 2750 ---- 730.60B ---- 730.60B 723.50 +21.40 702.10 8 2975 ---- 948.20B ---- ---- 948.50 +21.60 926.90 3000 ---- 976.20B ---- 969.90B 973.50 +21.60 951.90 3250 ---- 1225.50B ---- 1225.50B 1223.50 +21.60 1201.90 3500 ---- 1475.00B ---- 1473.30B 1473.50 +21.60 1451.90 4000 ---- 1972.60B ---- 1970.60B 1973.50 +21.60 1951.90 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 ---- ---- ---- ---- 1.50 .00 1.50 1450 ---- ---- ---- ---- 1.60 +.10 1.50 4 4 1460 ---- ---- ---- ---- 1.70 .00 1.70 1470 ---- ---- ---- ---- 1.90 +.10 1.80 1475 ---- ---- ---- ---- 1.90 +.10 1.80 1480 ---- ---- ---- ---- 2.00 +.10 1.90 1490 ---- ---- ---- ---- 2.10 +.10 2.00 1500 ---- ---- ---- ---- 2.30 +.10 2.20 1 46 1510 ---- 2.40B ---- 2.40B 2.50 +.20 2.30 1520 ---- 2.60B ---- 2.60B 2.70 +.20 2.50 1525 ---- 2.70B ---- 2.70B 2.80 +.20 2.60 1530 ---- 2.80B ---- 2.80B 2.90 +.20 2.70 1540 ---- 3.00B ---- 3.00B 3.10 +.20 2.90 1545 ---- 3.20B ---- 3.20B 3.20 +.20 3.00 1550 ---- 3.30B ---- 3.30B 3.30 +.20 3.10 1555 ---- 3.40B ---- 3.40B 3.50 +.30 3.20 1560 ---- 3.60B 3.30A 3.30A 3.60 +.20 3.40 1565 ---- 3.70B 3.40A 3.40A 3.70 +.20 3.50 1570 ---- 3.90B ---- 3.90B 3.90 +.30 3.60 1575 ---- 4.00B 3.70A 3.70A 4.00 +.20 3.80 1580 ---- 4.20B 3.80A 3.80A 4.20 +.30 3.90 1585 ---- 4.40B 4.00A 4.00A 4.30 +.20 4.10 1590 ---- 4.50B 4.10A 4.10A 4.50 +.30 4.20 1595 ---- 4.70B 4.30A 4.30A 4.70 +.30 4.40 1 1600 ---- 4.90B 4.40A 4.40A 4.90 +.30 4.60 252 1605 ---- 5.10B 4.60A 4.60A 5.10 +.30 4.80 1610 ---- 5.30B 4.80A 4.80A 5.30 +.40 4.90 1615 ---- 5.50B 5.00A 5.00A 5.50 +.40 5.10 1620 ---- 5.70B 5.20A 5.20A 5.70 +.40 5.30 1625 ---- 5.90B 5.40A 5.40A 5.90 +.40 5.50 1630 ---- 6.10B 5.60A 5.60A 6.10 +.30 5.80 1635 ---- 6.40B 5.80A 5.80A 6.30 +.30 6.00 1640 ---- 6.60B 6.00A 6.00A 6.60 +.40 6.20 1645 ---- 6.90B 6.20A 6.20A 6.80 +.40 6.40 1650 ---- 7.10B 6.50A 6.50A 7.10 +.40 6.70 1655 ---- 7.40B 6.80A 6.80A 7.40 +.50 6.90 1660 ---- 7.70B 7.00A 7.00A 7.60 +.40 7.20 1665 ---- 8.00B 7.30A 7.30A 7.90 +.40 7.50 1670 ---- 8.30B 7.50A 7.50A 8.20 +.50 7.70 1675 ---- 8.70B 7.80A 7.80A 8.50 +.50 8.00 1680 ---- 9.00B 8.10A 8.10A 8.90 +.60 8.30 1685 ---- 9.30B 8.40A 8.40A 9.20 +.60 8.60 1690 ---- 9.70B 8.70A 8.70A 9.50 +.60 8.90 1695 ---- 10.10B 9.00A 9.00A 9.90 +.60 9.30 1700 ---- 10.50B 9.40A 9.40A 10.30 +.70 9.60 630 1705 ---- 10.90B 9.70A 9.70A 10.70 +.70 10.00 1710 ---- 11.30B 10.10A 10.10A 11.10 +.80 10.30 1715 ---- 11.70B 10.50A 10.50A 11.50 +.80 10.70 1720 ---- 12.20B 10.80A 10.80A 11.90 +.80 11.10 1725 ---- 12.70B 11.20A 11.20A 12.40 +.90 11.50 1730 ---- 13.20B 11.70A 11.70A 12.80 +.90 11.90 1735 ---- 13.70B 12.10A 12.10A 13.30 +.90 12.40 1740 ---- 14.20B 12.50A 12.50A 13.80 +1.00 12.80 2 1745 ---- 14.70B 13.00A 13.00A 14.30 +1.00 13.30 1750 ---- 15.50B 13.50A 15.50B 14.90 +1.10 13.80 1755 ---- 15.90B 14.00A 14.00A 15.50 +1.20 14.30 1760 ---- 16.50B 14.50A 14.50A 16.00 +1.20 14.80 1765 ---- 17.20B 15.10A 15.10A 16.70 +1.30 15.40 1770 ---- 17.80B 15.60A 15.60A 17.30 +1.30 16.00 1775 ---- 18.70B 16.20A 18.70B 17.90 +1.30 16.60 1780 ---- 19.20B 16.80A 16.80A 18.60 +1.40 17.20 1785 ---- 20.00B 17.50A 17.50A 19.30 +1.50 17.80 1790 ---- 20.70B 18.10A 18.10A 20.10 +1.60 18.50 2 1795 ---- 21.60B 18.80A 18.80A 20.80 +1.60 19.20 1800 ---- 22.60B 19.50A 22.60B 21.60 +1.70 19.90 267 1805 ---- 23.30B 20.20A 20.20A 22.40 +1.80 20.60 1810 ---- 24.10B 21.00A 21.00A 23.30 +1.90 21.40 1815 ---- 25.10B 21.80A 21.80A 24.10 +1.90 22.20 1820 ---- 26.00B 22.60A 22.60A 25.10 +2.10 23.00 1825 ---- 27.30B 23.50A 27.30B 26.00 +2.20 30 23.80 31 1830 ---- 28.00B 24.30A 28.00B 27.00 +2.30 24.70 1835 ---- 29.10B 25.30A 29.10B 28.00 +2.40 25.60 1840 ---- 30.20B 26.20A 30.20B 29.00 +2.50 26.50 1845 ---- 31.30B 27.20A 31.30B 30.10 +2.60 27.50 1850 ---- 32.80B 28.20A 32.80B 31.20 +2.70 28.50 283 1855 ---- 33.70B 29.30A 33.70B 32.40 +2.90 29.50 1860 ---- 35.00B 30.40A 35.00B 33.60 +3.00 30.60 1865 ---- 36.30B 31.50A 36.30B 34.80 +3.10 31.70 1870 ---- 37.60B 32.60A 37.60B 36.10 +3.30 32.80 1875 ---- 39.30B 33.80A 39.30B 37.40 +3.40 34.00 31 1880 ---- 40.40B 35.00A 40.40B 38.80 +3.60 35.20 1885 ---- 41.90B 36.30A 41.90B 40.20 +3.80 36.40 1890 ---- 43.40B 37.60A 43.40B 41.70 +4.00 37.70 1895 ---- 45.00B ---- 45.00B 43.20 +4.20 39.00 1900 ---- 46.90B ---- 46.90B 44.80 +4.40 40.40 904 1905 ---- 48.20B ---- 48.20B 46.40 +4.60 41.80 1910 ---- 49.90B ---- 49.90B 48.00 +4.70 43.30 1915 ---- 51.70B ---- 51.70B 49.70 +4.90 44.80 1920 ---- 53.50B ---- 53.50B 51.40 +5.00 46.40 100 1925 ---- 55.60B ---- 55.60B 53.20 +5.20 48.00 21 1930 ---- 57.20B 49.60A 57.20B 55.00 +5.30 49.70 1935 ---- 59.20B 51.30A 59.20B 56.90 +5.50 51.40 1940 ---- 61.20B ---- 61.20B 58.80 +5.70 53.10 1945 ---- 63.20B 54.80A 63.20B 60.80 +5.90 54.90 1950 ---- 65.60B 56.70A 65.60B 62.80 +6.00 56.80 20 1955 ---- 67.40B 58.60A 67.40B 64.90 +6.20 58.70 1 1960 ---- 69.60B 60.50A 69.60B 67.00 +6.40 60.60 1965 ---- 71.80B 62.50A 71.80B 69.20 +6.60 62.60 1970 ---- 74.10B 64.50A 74.10B 71.40 +6.80 64.60 1975 ---- 76.70B 66.50A 76.70B 73.70 +7.00 66.70 7 1980 ---- 78.80B 68.70A 78.80B 76.00 +7.20 68.80 1985 ---- 81.50B 70.80A 81.50B 78.40 +7.50 70.90 1990 ---- 83.70B ---- 83.70B 80.80 +7.70 73.10 1995 ---- 86.30B ---- 86.30B 83.20 +7.90 75.30 2000 ---- 89.10B ---- 89.10B 85.80 +8.20 20 77.60 44 2005 ---- 91.40B ---- 91.40B 88.30 +8.40 79.90 2010 ---- 94.10B ---- 94.10B 90.90 +8.60 82.30 2015 ---- 96.80B ---- 96.80B 93.60 +8.90 84.70 2020 ---- 99.60B ---- 99.60B 96.30 +9.10 87.20 2025 ---- 102.60B ---- 102.60B 99.00 +9.30 89.70 2030 ---- 105.20B ---- 105.20B 101.80 +9.50 92.30 12 210 2035 ---- 108.10B ---- 108.10B 104.60 +9.70 94.90 2040 ---- 111.00B ---- 111.00B 107.50 +10.00 97.50 2045 ---- 114.00B ---- 114.00B 110.40 +10.20 100.20 2050 ---- 117.30B ---- 117.30B 113.40 +10.50 102.90 150 2055 ---- 120.10B ---- 120.10B 116.40 +10.70 105.70 2060 ---- 123.20B ---- 123.20B 119.40 +10.80 108.60 2065 ---- 126.30B ---- 126.30B 122.50 +11.00 111.50 2070 ---- 129.50B ---- 129.50B 125.60 +11.20 114.40 1 2075 ---- 133.00B ---- 133.00B 128.80 +11.40 117.40 1 2080 ---- 135.90B ---- 135.90B 132.00 +11.60 120.40 12 27 2085 ---- 139.20B ---- 139.20B 135.20 +11.80 123.40 2090 ---- 142.60B ---- 142.60B 138.50 +12.00 126.50 2095 ---- 145.90B ---- 145.90B 141.90 +12.20 129.70 2100 ---- 149.60B ---- 149.60B 145.20 +12.30 132.90 2105 ---- 152.70B ---- 152.70B 148.60 +12.50 136.10 2110 ---- 156.20B ---- 156.20B 152.00 +12.70 139.30 2115 ---- 159.70B ---- 159.70B 155.50 +12.90 142.60 2120 ---- 163.20B ---- 163.20B 159.00 +13.00 146.00 2125 ---- 167.10B ---- 167.10B 162.50 +13.20 149.30 2130 ---- 170.40B ---- 170.40B 166.00 +13.30 152.70 2135 ---- 174.00B ---- 174.00B 169.60 +13.40 156.20 2140 ---- 177.60B ---- 177.60B 173.20 +13.60 159.60 2145 ---- 181.30B ---- 181.30B 176.90 +13.80 163.10 2150 ---- 185.30B ---- 185.30B 180.60 +14.00 166.60 2155 ---- 188.70B ---- 188.70B 184.30 +14.10 170.20 2160 ---- 192.50B ---- 192.50B 188.00 +14.20 173.80 2165 ---- 196.30B ---- 196.30B 191.70 +14.30 177.40 2170 ---- 200.10B ---- 200.10B 195.50 +14.50 181.00 2175 ---- 203.90B ---- 203.90B 199.30 +14.60 184.70 2180 ---- 207.80B ---- 207.80B 203.20 +14.80 188.40 2185 ---- 211.70B ---- 211.70B 207.00 +14.90 192.10 2190 ---- 215.60B ---- 215.60B 210.90 +15.10 195.80 2195 ---- 219.50B ---- 219.50B 214.80 +15.20 199.60 2200 ---- 223.40B ---- 223.40B 218.70 +15.30 203.40 2205 ---- 227.40B ---- 227.40B 222.60 +15.40 207.20 2210 ---- 231.40B ---- 231.40B 226.60 +15.50 211.10 2215 ---- 235.40B ---- 235.40B 230.60 +15.70 214.90 2220 ---- 239.40B ---- 239.40B 234.60 +15.80 218.80 2225 ---- 243.50B ---- 243.50B 238.60 +15.90 222.70 2230 ---- 247.50B ---- 247.50B 242.60 +16.00 226.60 2235 ---- 251.60B ---- 251.60B 246.70 +16.10 230.60 2240 ---- 255.70B ---- 255.70B 250.80 +16.20 234.60 2245 ---- 259.80B ---- 259.80B 254.90 +16.30 238.60 2250 ---- 264.00B ---- 264.00B 259.00 +16.40 242.60 2255 ---- 268.10B ---- 268.10B 263.10 +16.50 246.60 2260 ---- 272.30B ---- 272.30B 267.20 +16.50 250.70 2265 ---- 276.50B ---- 276.50B 271.40 +16.70 254.70 2270 ---- 280.70B ---- 280.70B 275.60 +16.80 258.80 2275 ---- 284.90B ---- 284.90B 279.80 +16.90 262.90 2280 ---- 289.20B ---- 289.20B 284.00 +16.90 267.10 2285 ---- 293.40B ---- 293.40B 288.20 +17.00 271.20 2290 ---- 297.70B ---- 297.70B 292.40 +17.00 275.40 2295 ---- 302.00B ---- 302.00B 296.70 +17.10 279.60 2300 ---- 306.30B ---- 306.30B 301.00 +17.20 283.80 2305 ---- 310.60B ---- 310.60B 305.30 +17.30 288.00 2310 ---- 315.00B ---- 315.00B 309.60 +17.40 292.20 2315 ---- 319.30B ---- 319.30B 313.90 +17.50 296.40 2320 ---- 323.70B ---- 323.70B 318.20 +17.50 300.70 2325 322.90 328.10B 322.90 321.30A 322.60 +17.60 1 305.00 2330 ---- 332.40B ---- 332.40B 326.90 +17.60 309.30 2335 ---- 336.80B ---- 336.80B 331.30 +17.70 313.60 2340 ---- 341.30B ---- 341.30B 335.70 +17.80 317.90 2345 ---- 345.70B ---- 345.70B 340.10 +17.90 322.20 2350 ---- 350.10B ---- 350.10B 344.50 +17.90 326.60 2360 ---- 359.00B ---- 359.00B 353.30 +18.00 335.30 2370 ---- 368.00B ---- 368.00B 362.30 +18.20 344.10 2375 ---- 372.50B ---- 372.50B 366.70 +18.20 348.50 2380 ---- 377.00B ---- 377.00B 371.20 +18.30 352.90 2390 ---- 386.10B ---- 386.10B 380.20 +18.40 361.80 2400 ---- 395.10B ---- 395.10B 389.20 +18.50 370.70 2410 ---- 404.30B ---- 404.30B 398.30 +18.60 379.70 2420 ---- 413.40B ---- 413.40B 407.40 +18.70 388.70 2425 ---- 418.00B ---- 418.00B 412.00 +18.80 393.20 2430 ---- 422.60B ---- 422.60B 416.60 +18.90 397.70 2440 ---- 431.90B ---- 431.90B 425.80 +19.00 406.80 2450 ---- 441.10B ---- 441.10B 435.00 +19.10 415.90 2475 ---- 464.50B ---- 464.50B 458.20 +19.30 438.90 2500 ---- 488.00B ---- 488.00B 481.60 +19.50 462.10 2525 ---- 511.70B ---- 511.70B 505.20 +19.80 485.40 2550 ---- 535.50B ---- 535.50B 528.90 +19.90 509.00 2575 ---- 559.50B ---- 559.50B 552.80 +20.10 532.70 3 2600 ---- 583.60B ---- 583.60B 576.90 +20.30 556.60 13 2625 ---- 607.90B ---- 607.90B 601.10 +20.50 580.60 2700 ---- 681.30B ---- 681.30B 674.30 +20.90 653.40 3000 ---- 971.70B ---- ---- 973.50 +21.60 951.90 3400 ---- 1369.80B ---- ---- 1373.50 +21.60 1351.90 4000 ---- 1966.90B ---- ---- 1973.50 +21.60 1951.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .60 +.10 .50 1275 ---- ---- ---- ---- .70 +.10 .60 1300 ---- ---- ---- ---- .80 +.10 .70 1325 ---- ---- ---- ---- .90 +.10 .80 1350 ---- ---- ---- ---- 1.10 +.10 1.00 1375 ---- ---- ---- ---- 1.30 +.10 1.20 1400 ---- ---- ---- ---- 1.50 +.10 1.40 1425 ---- ---- ---- ---- 1.70 +.10 1.60 1450 ---- ---- ---- ---- 2.00 +.10 1.90 1460 ---- ---- ---- ---- 2.10 .00 2.10 1470 ---- ---- ---- ---- 2.30 +.10 2.20 1475 ---- ---- ---- ---- 2.40 +.10 2.30 1480 ---- ---- ---- ---- 2.50 +.10 2.40 1490 ---- ---- ---- ---- 2.60 +.10 2.50 1500 ---- ---- ---- ---- 2.80 +.10 2.70 1510 ---- ---- ---- ---- 3.00 +.10 2.90 1520 ---- 3.20B ---- 3.20B 3.20 +.10 3.10 1525 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 1530 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1540 ---- 3.70B 3.50A 3.50A 3.70 +.10 3.60 1545 ---- 3.80B ---- 3.80B 3.90 +.20 3.70 1550 ---- 4.00B ---- 4.00B 4.00 +.20 3.80 1555 ---- 4.20B 3.90A 3.90A 4.20 +.20 4.00 1560 ---- 4.30B ---- 4.30B 4.30 +.20 4.10 1565 ---- 4.50B 4.20A 4.20A 4.50 +.20 4.30 1570 ---- 4.60B ---- 4.60B 4.70 +.30 4.40 1575 ---- 4.80B 4.50A 4.50A 4.80 +.20 4.60 1580 ---- 5.00B ---- 5.00B 5.00 +.30 4.70 1585 ---- 5.20B 4.80A 4.80A 5.20 +.30 4.90 1590 ---- 5.40B 5.00A 5.00A 5.40 +.30 5.10 1595 ---- 5.60B 5.20A 5.20A 5.60 +.30 5.30 1600 ---- 5.80B ---- 5.80B 5.80 +.40 5.40 1605 ---- 6.00B ---- 6.00B 6.00 +.40 5.60 1610 ---- 6.30B ---- 6.30B 6.20 +.40 5.80 1615 ---- 6.40B ---- 6.40B 6.50 +.50 6.00 1620 ---- 6.60B 6.20A 6.20A 6.70 +.40 6.30 1625 ---- 6.90B 6.40A 6.40A 6.90 +.40 6.50 1630 ---- 7.10B 6.60A 6.60A 7.20 +.50 6.70 1635 ---- 7.40B 6.80A 6.80A 7.40 +.50 6.90 1640 ---- 7.70B ---- 7.70B 7.70 +.50 7.20 1645 ---- 7.90B ---- 7.90B 8.00 +.60 7.40 1650 ---- 8.20B ---- 8.20B 8.20 +.50 7.70 1655 ---- 8.50B 7.90A 7.90A 8.50 +.50 8.00 1660 ---- 8.90B ---- 8.90B 8.80 +.60 8.20 1665 ---- 9.20B ---- 9.20B 9.10 +.60 8.50 1670 ---- 9.50B ---- 9.50B 9.40 +.60 8.80 1675 ---- 9.90B ---- 9.90B 9.80 +.70 9.10 1680 ---- 10.20B ---- 10.20B 10.10 +.70 9.40 1685 ---- 10.60B 9.70A 9.70A 10.50 +.70 9.80 1690 ---- 11.00B ---- 11.00B 10.80 +.70 10.10 1695 ---- 11.40B ---- 11.40B 11.20 +.80 10.40 1700 ---- 11.80B ---- 11.80B 11.60 +.80 10.80 1705 ---- 12.20B 11.10A 11.10A 12.00 +.80 11.20 1710 ---- 12.60B 11.50A 11.50A 12.40 +.80 11.60 1715 ---- 13.10B 11.90A 11.90A 12.80 +.80 12.00 1720 ---- 13.60B 12.30A 12.30A 13.30 +.90 12.40 1725 ---- 14.10B 12.70A 12.70A 13.70 +.90 12.80 1730 ---- 14.60B 13.20A 13.20A 14.20 +.90 13.30 1735 ---- 15.10B 13.60A 13.60A 14.70 +1.00 13.70 1740 ---- 15.60B 14.10A 14.10A 15.20 +1.00 14.20 1745 ---- 16.20B 14.60A 14.60A 15.80 +1.10 14.70 1750 ---- 16.80B 15.10A 15.10A 16.30 +1.10 15.20 1755 ---- 17.40B 15.60A 15.60A 16.90 +1.20 15.70 1760 ---- 18.00B 16.10A 16.10A 17.50 +1.20 16.30 1765 ---- 18.70B 16.70A 16.70A 18.10 +1.20 16.90 1770 ---- 19.40B 17.30A 17.30A 18.80 +1.30 17.50 1775 ---- 20.00B 17.90A 17.90A 19.40 +1.30 18.10 1780 ---- 20.80B 18.50A 18.50A 20.10 +1.40 18.70 1785 ---- 21.50B 19.20A 19.20A 20.80 +1.40 19.40 1790 ---- 22.30B 19.80A 19.80A 21.60 +1.50 20.10 1795 ---- 23.10B 20.50A 20.50A 22.40 +1.60 20.80 1800 ---- 23.90B 21.20A 23.90B 23.20 +1.70 35 21.50 1805 ---- 24.80B 22.00A 22.00A 24.00 +1.70 22.30 1810 ---- 25.70B 22.70A 22.70A 24.90 +1.90 23.00 1815 ---- 26.60B 23.50A 23.50A 25.70 +1.90 23.80 1820 ---- 27.50B 24.40A 24.40A 26.70 +2.00 24.70 1825 ---- 28.50B 25.20A 25.20A 27.60 +2.10 25.50 1830 ---- 29.50B 26.10A 26.10A 28.60 +2.20 26.40 1835 ---- 30.50B 27.00A 27.00A 29.60 +2.30 27.30 1840 ---- 31.60B 28.00A 28.00A 30.60 +2.40 28.20 1845 ---- 32.70B 28.90A 28.90A 31.70 +2.50 29.20 1850 ---- 33.90B 29.70A 29.70A 32.80 +2.60 30.20 20 20 1855 ---- 35.00B 31.00A 31.00A 33.90 +2.70 31.20 1860 ---- 36.20B 32.00A 36.20B 35.10 +2.90 32.20 1865 ---- 37.50B 33.10A 37.50B 36.30 +3.00 33.30 1870 ---- 38.80B 34.30A 38.80B 37.50 +3.10 34.40 1875 ---- 40.10B 35.40A 40.10B 38.80 +3.30 35.50 1880 ---- 41.50B 36.60A 41.50B 40.10 +3.40 36.70 1885 ---- 42.90B ---- 42.90B 41.40 +3.50 37.90 1890 ---- 44.40B ---- 44.40B 42.70 +3.60 39.10 1895 ---- 45.90B ---- 45.90B 44.10 +3.70 40.40 1900 45.40 47.50B 41.50A 45.40 45.60 +3.90 40 41.70 1905 ---- 49.00B ---- 49.00B 47.10 +4.10 43.00 1910 ---- 50.60B ---- 50.60B 48.60 +4.20 44.40 1915 ---- 52.30B ---- 52.30B 50.20 +4.30 45.90 1920 ---- 54.00B ---- 54.00B 51.80 +4.50 47.30 1925 ---- 55.70B ---- 55.70B 53.50 +4.70 48.80 1930 ---- 57.50B ---- 57.50B 55.20 +4.80 50.40 1935 ---- 59.40B ---- 59.40B 57.00 +5.00 52.00 1940 ---- 61.20B ---- 61.20B 58.80 +5.10 53.70 1945 ---- 63.20B ---- 63.20B 60.60 +5.20 55.40 1950 ---- 65.30B 57.10A 65.20B 62.60 +5.40 57.20 1955 ---- 67.20B ---- 67.20B 64.50 +5.50 59.00 1960 ---- 69.20B ---- 69.20B 66.50 +5.60 60.90 1965 ---- 71.40B ---- 71.40B 68.60 +5.70 62.90 1970 ---- 73.50B ---- 73.50B 70.70 +5.90 64.80 1975 ---- 75.70B ---- 75.70B 72.80 +6.00 66.80 1980 ---- 78.00B ---- 78.00B 75.00 +6.20 68.80 1985 ---- 80.30B ---- 80.30B 77.20 +6.30 70.90 1990 ---- 82.60B ---- 82.60B 79.50 +6.60 72.90 1995 ---- 85.00B ---- 85.00B 81.80 +6.80 75.00 2000 ---- 87.50B ---- 87.40B 84.20 +7.10 77.10 2005 ---- 89.90B ---- 89.90B 86.60 +7.30 79.30 2010 ---- 92.40B ---- 92.40B 89.10 +7.60 81.50 2015 ---- 94.90B ---- 94.90B 91.60 +7.90 83.70 1 2020 ---- 97.50B ---- 97.50B 94.10 +8.00 86.10 2025 ---- 100.20B ---- 100.20B 96.70 +8.30 88.40 2030 ---- 102.90B ---- 102.90B 99.40 +8.60 90.80 2035 ---- 105.60B ---- 105.60B 102.10 +8.80 93.30 2040 ---- 108.40B ---- 108.40B 104.80 +9.00 95.80 2045 ---- 111.20B ---- 111.20B 107.50 +9.10 98.40 2050 ---- 114.30B ---- 114.20B 110.30 +9.20 101.10 2055 ---- 117.00B ---- 117.00B 113.20 +9.40 103.80 2060 ---- 119.90B ---- 119.90B 116.10 +9.50 106.60 2065 ---- 122.90B ---- 122.90B 119.00 +9.60 109.40 2070 ---- 125.90B ---- 125.90B 122.00 +9.80 112.20 2075 ---- 128.90B ---- 128.90B 125.00 +9.90 115.10 2080 ---- 132.00B ---- 132.00B 128.10 +10.10 118.00 2085 ---- 135.20B ---- 135.20B 131.10 +10.20 120.90 2090 ---- 138.30B ---- 138.30B 134.30 +10.50 123.80 2095 ---- 141.50B ---- 141.50B 137.40 +10.60 126.80 2100 ---- 145.00B ---- 145.00B 140.60 +10.80 129.80 2105 ---- 148.00B ---- 148.00B 143.90 +11.10 132.80 2110 ---- 151.30B ---- 151.30B 147.10 +11.20 135.90 2115 ---- 154.70B ---- 154.70B 150.50 +11.50 139.00 2120 ---- 158.10B ---- 158.10B 153.80 +11.70 142.10 2125 ---- 161.50B ---- 161.50B 157.20 +11.90 145.30 2130 ---- 164.90B ---- 164.90B 160.60 +12.10 148.50 2135 ---- 168.40B ---- 168.40B 164.00 +12.30 151.70 2140 ---- 171.90B ---- 171.90B 167.50 +12.60 154.90 2145 ---- 175.40B ---- 175.40B 171.00 +12.80 158.20 2150 ---- 179.20B ---- 179.20B 174.50 +12.90 161.60 2155 ---- 182.50B ---- 182.50B 178.10 +13.00 165.10 2160 ---- 186.10B ---- 186.10B 181.70 +13.10 168.60 2165 ---- 189.80B ---- 189.80B 185.30 +13.10 172.20 2170 ---- 193.40B ---- 193.40B 188.90 +13.20 175.70 2175 ---- 197.10B ---- 197.10B 192.60 +13.30 179.30 2180 ---- 200.80B ---- 200.80B 196.30 +13.50 182.80 2185 ---- 204.60B ---- 204.60B 200.00 +13.70 186.30 2190 ---- 208.30B ---- 208.30B 203.70 +13.90 189.80 2195 ---- 212.10B ---- 212.10B 207.50 +14.10 193.40 2200 ---- 215.90B ---- 215.90B 211.30 +14.40 196.90 2205 ---- 219.80B ---- 219.80B 215.10 +14.60 200.50 2210 ---- 223.60B ---- 223.60B 218.90 +14.70 204.20 2215 ---- 227.50B ---- 227.50B 222.80 +14.90 207.90 2220 ---- 231.40B ---- 231.40B 226.70 +15.00 211.70 2225 ---- 235.30B ---- 235.30B 230.60 +15.10 215.50 2230 ---- 239.20B ---- 239.20B 234.50 +15.10 219.40 2235 ---- 243.20B ---- 243.20B 238.40 +15.10 223.30 2240 ---- 247.20B ---- 247.20B 242.40 +15.20 227.20 2245 ---- 251.20B ---- 251.20B 246.30 +15.20 231.10 2250 ---- 255.20B ---- 255.20B 250.30 +15.30 235.00 2255 ---- 259.20B ---- 259.20B 254.30 +15.30 239.00 2260 ---- 263.20B ---- 263.20B 258.30 +15.40 242.90 2265 ---- 267.30B ---- 267.30B 262.40 +15.50 246.90 2270 ---- 271.40B ---- 271.40B 266.40 +15.60 250.80 2275 ---- 275.50B ---- 275.50B 270.50 +15.70 254.80 2280 ---- 279.60B ---- 279.60B 274.60 +15.90 258.70 2285 ---- 283.70B ---- 283.70B 278.70 +16.00 262.70 2290 ---- 287.90B ---- 287.90B 282.80 +16.10 266.70 2295 ---- 292.00B ---- 292.00B 286.90 +16.20 270.70 2300 ---- 296.20B ---- 296.20B 291.10 +16.30 274.80 2305 ---- 300.40B ---- 300.40B 295.30 +16.50 278.80 2310 ---- 304.60B ---- 304.60B 299.40 +16.50 282.90 2315 ---- 308.90B ---- 308.90B 303.60 +16.60 287.00 2320 ---- 313.10B ---- 313.10B 307.80 +16.60 291.20 2325 ---- 317.40B ---- 317.40B 312.10 +16.70 295.40 2330 ---- 321.60B ---- 321.60B 316.30 +16.70 299.60 2335 ---- 325.90B ---- 325.90B 320.60 +16.80 303.80 2340 ---- 330.20B ---- 330.20B 324.80 +16.80 308.00 2345 ---- 334.50B ---- 334.50B 329.10 +16.80 312.30 2350 ---- 338.80B ---- 338.80B 333.40 +16.90 316.50 2355 ---- 343.20B ---- 343.20B 337.70 +16.90 320.80 2360 ---- 347.50B ---- 347.50B 342.10 +17.00 325.10 2370 ---- 356.30B ---- 356.30B 350.70 +17.00 333.70 2375 ---- 360.60B ---- 360.60B 355.10 +17.10 338.00 2380 ---- 365.00B ---- 365.00B 359.50 +17.20 342.30 2390 ---- 373.90B ---- 373.90B 368.30 +17.30 351.00 2400 ---- 382.80B ---- 382.80B 377.10 +17.40 359.70 2410 ---- 391.70B ---- 391.70B 386.00 +17.50 368.50 2420 ---- 400.60B ---- 400.60B 394.90 +17.60 377.30 2425 ---- 405.10B ---- 405.10B 399.40 +17.70 381.70 2430 ---- 409.60B ---- 409.60B 403.90 +17.80 386.10 2440 ---- 418.70B ---- 418.70B 412.90 +17.90 395.00 2450 ---- 427.80B ---- 427.80B 421.90 +18.00 403.90 2460 ---- 436.90B ---- 436.90B 431.00 +18.20 412.80 2475 ---- 450.60B ---- 450.60B 444.70 +18.40 426.30 2500 ---- 473.70B ---- 473.70B 467.70 +18.60 449.10 2525 ---- 497.00B ---- 497.00B 490.90 +18.90 472.00 2550 ---- 520.50B ---- 520.50B 514.20 +19.00 495.20 2575 ---- 544.10B ---- 544.10B 537.80 +19.30 518.50 2600 ---- 567.90B ---- 567.90B 561.50 +19.40 542.10 2625 ---- 591.80B ---- 591.80B 585.30 +19.60 565.70 2650 ---- 615.80B ---- 615.80B 609.30 +19.70 589.60 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .20 +.10 .10 1050 ---- ---- ---- ---- .20 +.10 .10 1075 ---- ---- ---- ---- .20 .00 .20 1090 ---- ---- ---- ---- .30 +.10 .20 1100 ---- ---- ---- ---- .30 +.10 .20 1110 ---- ---- ---- ---- .30 +.10 .20 1120 ---- ---- ---- ---- .30 +.10 .20 1125 ---- ---- ---- ---- .30 .00 .30 1130 ---- ---- ---- ---- .30 .00 .30 1140 ---- ---- ---- ---- .40 +.10 .30 1150 ---- ---- ---- ---- .40 +.10 .30 1160 ---- ---- ---- ---- .40 +.10 .30 1170 ---- ---- ---- ---- .40 .00 .40 1175 ---- ---- ---- ---- .50 +.10 .40 1180 ---- ---- ---- ---- .50 +.10 .40 1190 ---- ---- ---- ---- .50 +.10 .40 1195 ---- ---- ---- ---- .50 +.10 .40 1200 ---- ---- ---- ---- .50 .00 .50 1205 ---- ---- ---- ---- .60 +.10 .50 1210 ---- ---- ---- ---- .60 +.10 .50 1215 ---- ---- ---- ---- .60 +.10 .50 1220 ---- ---- ---- ---- .60 +.10 .50 1225 ---- ---- ---- ---- .60 +.10 .50 1230 ---- ---- ---- ---- .70 +.10 .60 1235 ---- ---- ---- ---- .70 +.10 .60 1240 ---- ---- ---- ---- .70 +.10 .60 1245 ---- ---- ---- ---- .70 +.10 .60 1250 ---- ---- ---- ---- .80 +.10 .70 1255 ---- ---- ---- ---- .80 +.10 .70 1260 ---- ---- ---- ---- .80 +.10 .70 1265 ---- ---- ---- ---- .80 +.10 .70 1270 ---- ---- ---- ---- .90 +.20 .70 1275 ---- ---- ---- ---- .90 +.10 .80 1280 ---- ---- ---- ---- .90 +.10 .80 1285 ---- ---- ---- ---- .90 +.10 .80 1290 ---- ---- ---- ---- 1.00 +.10 .90 1295 ---- ---- ---- ---- 1.00 +.10 .90 1300 ---- ---- ---- ---- 1.00 +.10 .90 1000 1305 ---- ---- ---- ---- 1.10 +.10 1.00 1310 ---- ---- ---- ---- 1.10 +.10 1.00 1315 ---- ---- ---- ---- 1.10 +.10 1.00 1320 ---- ---- ---- ---- 1.20 +.10 1.10 1325 ---- ---- ---- ---- 1.20 +.10 1.10 1330 ---- ---- ---- ---- 1.20 +.10 1.10 1335 ---- ---- ---- ---- 1.30 +.10 1.20 1340 ---- ---- ---- ---- 1.30 +.10 1.20 1345 ---- ---- ---- ---- 1.40 +.10 1.30 1350 ---- ---- ---- ---- 1.40 +.10 1.30 1355 ---- ---- ---- ---- 1.50 +.20 1.30 1360 ---- ---- ---- ---- 1.50 +.10 1.40 1365 ---- ---- ---- ---- 1.60 +.20 1.40 1370 ---- ---- ---- ---- 1.60 +.10 1.50 1375 ---- ---- ---- ---- 1.60 +.10 1.50 1380 ---- ---- ---- ---- 1.70 +.10 1.60 1385 ---- ---- ---- ---- 1.80 +.20 1.60 1390 ---- ---- ---- ---- 1.80 +.10 1.70 1395 ---- ---- ---- ---- 1.90 +.10 1.80 1400 ---- ---- ---- ---- 1.90 +.10 1.80 1405 ---- ---- ---- ---- 2.00 +.10 1.90 1410 ---- ---- ---- ---- 2.10 +.20 1.90 1415 ---- ---- ---- ---- 2.10 +.10 2.00 1420 ---- ---- ---- ---- 2.20 +.10 2.10 1425 ---- ---- ---- ---- 2.30 +.20 2.10 1430 ---- ---- ---- ---- 2.30 +.10 2.20 1435 ---- ---- ---- ---- 2.40 +.10 2.30 1440 ---- ---- ---- ---- 2.50 +.10 2.40 1445 ---- ---- ---- ---- 2.60 +.20 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 ---- ---- ---- ---- 3.20 +.10 3.10 1485 ---- ---- ---- ---- 3.30 +.10 3.20 1490 ---- ---- ---- ---- 3.40 +.10 3.30 1495 ---- ---- ---- ---- 3.60 +.20 3.40 1500 ---- ---- ---- ---- 3.70 +.20 3.50 113 1505 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 1510 ---- 3.80B ---- 3.80B 3.90 +.20 3.70 1515 ---- ---- ---- ---- 4.10 +.20 3.90 1520 ---- 4.10B ---- 4.10B 4.20 +.20 4.00 1525 ---- 4.20B ---- 4.20B 4.30 +.20 4.10 1530 ---- 4.40B ---- 4.40B 4.50 +.20 4.30 1535 ---- 4.60B ---- 4.60B 4.60 +.20 4.40 1540 ---- 4.70B ---- 4.70B 4.80 +.20 4.60 1545 ---- 4.90B ---- 4.90B 5.00 +.30 4.70 1550 ---- 5.10B ---- 5.10B 5.10 +.20 4.90 1555 ---- 5.30B ---- 5.30B 5.30 +.20 5.10 1560 ---- 5.50B ---- 5.50B 5.50 +.30 5.20 1565 ---- 5.70B ---- 5.70B 5.70 +.30 5.40 1570 ---- 5.90B ---- 5.90B 5.90 +.30 5.60 2 1575 ---- 6.10B ---- 6.10B 6.10 +.30 5.80 1580 ---- 6.30B ---- 6.30B 6.30 +.30 6.00 1585 ---- 6.50B ---- 6.50B 6.50 +.30 6.20 1590 ---- 6.80B ---- 6.80B 6.80 +.40 6.40 1595 ---- 6.90B ---- 6.90B 7.00 +.40 6.60 1600 ---- 7.10B 6.80A 6.80A 7.20 +.30 6.90 436 1605 ---- 7.40B 7.00A 7.00A 7.50 +.40 7.10 1610 ---- 7.60B ---- 7.60B 7.70 +.40 7.30 1615 ---- 7.90B 7.50A 7.50A 8.00 +.40 7.60 1620 ---- 8.20B ---- 8.20B 8.30 +.50 7.80 1625 ---- 8.50B ---- 8.50B 8.60 +.50 8.10 1630 ---- 8.80B ---- 8.80B 8.90 +.50 8.40 1635 ---- 9.10B ---- 9.10B 9.20 +.60 8.60 1640 ---- 9.40B ---- 9.40B 9.50 +.60 8.90 1645 ---- 9.70B ---- 9.70B 9.80 +.60 9.20 1650 ---- 10.10B ---- 10.10B 10.10 +.60 9.50 2 1655 ---- 10.40B ---- 10.40B 10.50 +.60 9.90 1660 ---- 10.80B ---- 10.80B 10.80 +.60 10.20 1665 ---- 11.10B ---- 11.10B 11.20 +.70 10.50 1670 ---- 11.50B ---- 11.50B 11.60 +.70 10.90 1675 ---- 11.90B ---- 11.90B 11.90 +.70 11.20 100 1680 ---- 12.30B ---- 12.30B 12.30 +.70 11.60 1685 ---- 12.80B 11.90A 11.90A 12.70 +.70 12.00 1690 ---- 13.20B 12.30A 12.30A 13.20 +.80 12.40 1695 ---- 13.70B 12.70A 12.70A 13.60 +.80 12.80 1700 ---- 14.10B 13.10A 13.10A 14.00 +.80 13.20 1 1 1705 ---- 14.60B ---- 14.60B 14.50 +.90 13.60 1710 ---- 15.10B 14.00A 14.00A 15.00 +.90 14.10 1715 ---- 15.70B ---- 15.70B 15.50 +1.00 14.50 1720 ---- 16.20B 14.90A 14.90A 16.00 +1.00 15.00 1725 ---- 16.70B 15.40A 15.40A 16.50 +1.00 15.50 1730 ---- 17.30B 15.90A 15.90A 17.10 +1.10 16.00 1735 ---- 17.90B 16.40A 16.40A 17.60 +1.10 16.50 1740 ---- 18.50B 17.00A 17.00A 18.20 +1.10 17.10 1745 ---- 19.20B 17.50A 17.50A 18.80 +1.20 17.60 1750 ---- 19.80B 18.10A 18.10A 19.40 +1.20 18.20 1 252 1755 ---- 20.50B 18.70A 18.70A 20.10 +1.30 18.80 1760 ---- 21.20B 19.30A 19.30A 20.80 +1.40 19.40 1765 ---- 21.90B 19.90A 19.90A 21.50 +1.50 20.00 1770 ---- 22.70B 20.60A 20.60A 22.20 +1.50 20.70 1775 ---- 23.50B 21.30A 21.30A 22.90 +1.50 21.40 1780 ---- 24.30B 22.00A 22.00A 23.70 +1.60 22.10 1785 ---- 25.10B 22.70A 22.70A 24.50 +1.70 22.80 1790 ---- 25.90B ---- 25.90B 25.30 +1.80 23.50 1795 ---- 26.80B 24.20A 24.20A 26.20 +1.90 24.30 1800 ---- 27.70B 25.00A 25.00A 27.10 +2.00 25.10 440 1805 ---- 28.70B ---- 28.70B 28.00 +2.10 25.90 1810 ---- 29.60B ---- 29.60B 28.90 +2.20 26.70 1815 ---- 30.60B ---- 30.60B 29.90 +2.30 27.60 1820 ---- 31.70B ---- 31.70B 30.90 +2.50 28.40 1825 ---- 32.70B 29.30A 29.30A 32.00 +2.60 29.40 1830 ---- 33.80B ---- 33.80B 33.00 +2.70 30.30 1835 ---- 34.90B ---- 34.90B 34.10 +2.80 31.30 1840 ---- 36.10B ---- 36.10B 35.20 +2.90 32.30 1845 ---- 37.30B ---- 37.30B 36.40 +3.10 33.30 1850 ---- 38.50B ---- 38.50B 37.60 +3.20 34.40 170 1855 ---- 39.80B ---- 39.80B 38.80 +3.30 35.50 1860 ---- 41.10B ---- 41.10B 40.10 +3.50 36.60 1865 ---- 42.40B ---- 42.40B 41.40 +3.60 37.80 1870 ---- 43.80B ---- 43.80B 42.70 +3.70 39.00 1875 ---- 45.20B 40.10A 45.20B 44.00 +3.70 40.30 1880 ---- 46.60B 41.40A 46.60B 45.40 +3.80 41.60 75 1885 ---- 48.10B ---- 48.10B 46.80 +3.90 42.90 1890 ---- 49.70B 44.10A 49.70B 48.30 +4.10 44.20 350 1895 ---- 51.20B ---- 51.20B 49.80 +4.20 45.60 1900 ---- 52.80B 47.00A 52.80B 51.30 +4.20 47.10 1 1905 ---- 54.50B ---- 54.50B 52.80 +4.30 48.50 1910 ---- 56.20B ---- 56.20B 54.50 +4.50 50.00 1915 ---- 57.90B ---- 57.90B 56.10 +4.50 51.60 1920 ---- 59.70B ---- 59.70B 57.80 +4.70 53.10 1925 ---- 61.50B 54.50A 61.50B 59.50 +4.80 54.70 1930 ---- 63.40B ---- 63.40B 61.30 +5.00 56.30 1935 ---- 65.30B ---- 65.30B 63.20 +5.20 58.00 1940 ---- 67.20B ---- 67.20B 65.00 +5.30 59.70 1945 ---- 69.20B ---- 69.20B 67.00 +5.60 61.40 1950 ---- 71.30B ---- 71.30B 68.90 +5.80 63.10 100 1955 ---- 73.40B ---- 73.40B 70.90 +6.00 64.90 1960 ---- 75.50B ---- 75.50B 73.00 +6.20 66.80 1965 ---- 77.60B ---- 77.60B 75.10 +6.40 68.70 1970 ---- 79.80B ---- 79.80B 77.20 +6.60 70.60 100 1975 ---- 82.10B ---- 82.10B 79.40 +6.80 72.60 1980 ---- 84.40B ---- 84.40B 81.70 +7.10 74.60 1985 ---- 86.70B ---- 86.70B 83.90 +7.20 76.70 1990 ---- 89.10B ---- 89.10B 86.30 +7.50 78.80 1995 ---- 91.50B ---- 91.50B 88.60 +7.60 81.00 2000 ---- 93.90B ---- 93.90B 91.00 +7.80 83.20 130 2005 ---- 96.40B ---- 96.40B 93.50 +8.00 85.50 2010 ---- 99.00B ---- 99.00B 96.00 +8.20 87.80 220 2015 ---- 101.50B ---- 101.50B 98.50 +8.30 90.20 2020 ---- 104.20B ---- 104.20B 101.10 +8.50 92.60 2025 ---- 106.80B ---- 106.80B 103.70 +8.60 95.10 2030 ---- 109.50B ---- 109.50B 106.40 +8.80 97.60 2035 ---- 112.30B ---- 112.30B 109.10 +9.00 100.10 2040 ---- 115.00B ---- 115.00B 111.80 +9.10 102.70 50 2045 ---- 117.90B ---- 117.90B 114.60 +9.30 105.30 2050 ---- 120.70B ---- 120.70B 117.40 +9.40 108.00 70 2055 ---- 123.60B ---- 123.60B 120.20 +9.50 110.70 2060 ---- 126.50B ---- 126.50B 123.10 +9.70 113.40 2065 ---- 129.50B ---- 129.50B 126.00 +9.80 116.20 2070 ---- 132.50B ---- 132.50B 129.00 +10.00 119.00 2075 ---- 135.60B ---- 135.60B 132.00 +10.20 121.80 2080 ---- 138.60B ---- 138.60B 135.10 +10.50 124.60 2085 ---- 141.70B ---- 141.70B 138.10 +10.60 127.50 2090 ---- 144.90B ---- 144.90B 141.20 +10.70 130.50 2095 ---- 148.10B ---- 148.10B 144.40 +11.00 133.40 2100 ---- 151.30B ---- 151.30B 147.50 +11.10 136.40 2 2105 ---- 154.50B ---- 154.50B 150.70 +11.30 139.40 2110 ---- 157.80B ---- 157.80B 154.00 +11.50 142.50 120 2115 ---- 161.10B ---- 161.10B 157.30 +11.70 145.60 2120 ---- 164.50B ---- 164.50B 160.60 +11.90 148.70 2125 ---- 167.80B ---- 167.80B 163.90 +12.10 151.80 2130 ---- 171.20B ---- 171.20B 167.30 +12.30 155.00 2135 ---- 174.70B ---- 174.70B 170.70 +12.50 158.20 2140 ---- 178.10B ---- 178.10B 174.10 +12.60 161.50 2145 ---- 181.60B ---- 181.60B 177.50 +12.70 164.80 2150 ---- 185.10B ---- 185.10B 181.00 +12.90 168.10 2155 ---- 188.70B ---- 188.70B 184.50 +13.10 171.40 2160 ---- 192.30B ---- 192.30B 188.10 +13.30 174.80 2165 ---- 195.90B ---- 195.90B 191.60 +13.40 178.20 2170 ---- 199.50B ---- 199.50B 195.20 +13.50 181.70 2175 ---- 203.10B ---- 203.10B 198.80 +13.60 185.20 2180 ---- 206.80B ---- 206.80B 202.50 +13.80 188.70 2185 ---- 210.50B ---- 210.50B 206.10 +13.90 192.20 2190 ---- 214.20B ---- 214.20B 209.80 +14.00 195.80 2195 ---- 218.00B ---- 218.00B 213.50 +14.10 199.40 2200 ---- 221.70B ---- 221.70B 217.30 +14.30 203.00 2205 ---- 225.50B ---- 225.50B 221.00 +14.30 206.70 2210 ---- 229.30B ---- 229.30B 224.80 +14.50 210.30 2215 ---- 233.10B ---- 233.10B 228.60 +14.50 214.10 2220 ---- 237.00B ---- 237.00B 232.40 +14.60 217.80 2225 ---- 240.90B ---- 240.90B 236.30 +14.70 221.60 2230 ---- 244.70B ---- 244.70B 240.10 +14.80 225.30 2235 ---- 248.70B ---- 248.70B 244.00 +14.90 229.10 2240 ---- 252.60B ---- 252.60B 247.90 +14.90 233.00 2245 ---- 256.50B ---- 256.50B 251.90 +15.10 236.80 2250 ---- 260.50B ---- 260.50B 255.80 +15.10 240.70 2255 ---- 264.50B ---- 264.50B 259.80 +15.20 244.60 2260 ---- 268.50B ---- 268.50B 263.70 +15.20 248.50 2265 ---- 272.50B ---- 272.50B 267.70 +15.30 252.40 2270 ---- 276.50B ---- 276.50B 271.70 +15.40 256.30 2275 ---- 280.60B ---- 280.60B 275.80 +15.50 260.30 2280 ---- 284.60B ---- 284.60B 279.80 +15.60 264.20 2285 ---- 288.70B ---- 288.70B 283.90 +15.70 268.20 2290 ---- 292.80B ---- 292.80B 287.90 +15.70 272.20 2295 ---- 296.90B ---- 296.90B 292.00 +15.80 276.20 2300 ---- 301.00B ---- 301.00B 296.10 +15.80 280.30 2305 ---- 305.20B ---- 305.20B 300.30 +16.00 284.30 2310 ---- 309.30B ---- 309.30B 304.40 +16.00 288.40 2315 ---- 313.50B ---- 313.50B 308.60 +16.20 292.40 2320 ---- 317.70B ---- 317.70B 312.70 +16.20 296.50 2325 ---- 321.90B ---- 321.90B 316.90 +16.30 300.60 2330 ---- 326.10B ---- 326.10B 321.10 +16.40 304.70 2335 ---- 330.30B ---- 330.30B 325.30 +16.50 308.80 2340 ---- 334.60B ---- 334.60B 329.50 +16.50 313.00 2345 ---- 338.80B ---- 338.80B 333.80 +16.70 317.10 2350 ---- 343.10B ---- 343.10B 338.00 +16.70 321.30 2355 ---- 347.40B ---- 347.40B 342.30 +16.80 325.50 2360 ---- 351.70B ---- 351.70B 346.60 +16.90 329.70 2370 ---- 360.30B ---- 360.30B 355.20 +17.10 338.10 2375 ---- 364.70B ---- 364.70B 359.50 +17.20 342.30 2380 ---- 369.00B ---- 369.00B 363.80 +17.20 346.60 2390 ---- 377.70B ---- 377.70B 372.50 +17.40 355.10 2400 ---- 386.50B ---- 386.50B 381.20 +17.50 363.70 2410 ---- 395.30B ---- 395.30B 390.00 +17.70 372.30 2420 ---- 404.20B ---- 404.20B 398.80 +17.80 381.00 2425 ---- 408.60B ---- 408.60B 403.20 +17.80 385.40 2430 ---- 413.10B ---- 413.10B 407.60 +17.90 389.70 2440 ---- 422.00B ---- 422.00B 416.50 +18.00 398.50 2450 ---- 431.00B ---- 431.00B 425.50 +18.20 407.30 2460 ---- 440.00B ---- 440.00B 434.40 +18.20 416.20 2475 ---- 453.60B ---- 453.60B 448.00 +18.40 429.60 2500 ---- 476.50B ---- 476.50B 470.70 +18.60 452.10 10 2525 ---- 499.50B ---- 499.50B 493.60 +18.80 474.80 2550 ---- 522.80B ---- 522.80B 516.70 +19.00 497.70 2575 ---- 546.10B ---- 546.10B 540.00 +19.10 520.90 2600 ---- 569.70B ---- 569.70B 563.40 +19.20 544.20 2625 ---- 593.40B ---- 593.40B 587.00 +19.40 567.60 2650 ---- 617.30B ---- 617.30B 610.80 +19.50 591.30 2800 ---- 762.90B ---- 762.90B 755.90 +20.10 735.80 2950 ---- 911.60B ---- 911.60B 904.80 +20.90 883.90 3000 ---- 952.80B ---- 952.80B 954.80 +20.90 933.90 3500 ---- ---- ---- ---- 1454.80 +20.90 1433.90 4000 ---- ---- ---- ---- 1954.80 +20.90 1933.90 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .90 +.20 .70 1300 ---- ---- ---- ---- 1.10 +.20 .90 1325 ---- ---- ---- ---- 1.30 +.20 1.10 1350 ---- ---- ---- ---- 1.60 +.30 1.30 1375 ---- ---- ---- ---- 1.90 +.30 1.60 1400 ---- ---- ---- ---- 2.20 +.30 1.90 1425 ---- ---- ---- ---- 2.60 +.30 2.30 1450 ---- ---- ---- ---- 3.10 +.30 2.80 1470 ---- ---- ---- ---- 3.50 +.30 3.20 1475 ---- ---- ---- ---- 3.70 +.40 3.30 1480 ---- ---- ---- ---- 3.80 +.30 3.50 1490 ---- ---- ---- ---- 4.00 +.30 3.70 1500 ---- ---- ---- ---- 4.30 +.30 4.00 1510 ---- ---- ---- ---- 4.60 +.30 4.30 1520 ---- ---- ---- ---- 4.90 +.30 4.60 1525 ---- ---- ---- ---- 5.00 +.30 4.70 1530 ---- ---- ---- ---- 5.20 +.30 4.90 1540 ---- ---- ---- ---- 5.50 +.30 5.20 1550 ---- ---- ---- ---- 5.90 +.30 5.60 1560 ---- ---- ---- ---- 6.30 +.30 6.00 1565 ---- ---- ---- ---- 6.50 +.30 6.20 1570 ---- ---- ---- ---- 6.70 +.30 6.40 1575 ---- ---- ---- ---- 6.90 +.30 6.60 1580 ---- ---- ---- ---- 7.10 +.30 6.80 1585 ---- ---- ---- ---- 7.30 +.20 7.10 1590 ---- ---- ---- ---- 7.60 +.30 7.30 1595 ---- ---- ---- ---- 7.80 +.30 7.50 1600 ---- ---- ---- ---- 8.10 +.30 7.80 1605 ---- ---- ---- ---- 8.30 +.30 8.00 1610 ---- ---- ---- ---- 8.60 +.30 8.30 1615 ---- ---- ---- ---- 8.80 +.20 8.60 1620 ---- ---- ---- ---- 9.10 +.30 8.80 1625 ---- ---- ---- ---- 9.40 +.30 9.10 1630 ---- ---- ---- ---- 9.70 +.30 9.40 1635 ---- ---- ---- ---- 10.00 +.30 9.70 1640 ---- ---- ---- ---- 10.30 +.30 10.00 1645 ---- ---- ---- ---- 10.70 +.40 10.30 1650 ---- ---- ---- ---- 11.00 +.30 10.70 1655 ---- ---- ---- ---- 11.40 +.40 11.00 1660 ---- ---- ---- ---- 11.70 +.40 11.30 1665 ---- ---- ---- ---- 12.10 +.40 11.70 1670 ---- ---- ---- ---- 12.50 +.50 12.00 1675 ---- ---- ---- ---- 12.90 +.50 12.40 1680 ---- ---- ---- ---- 13.30 +.50 12.80 1685 ---- ---- ---- ---- 13.70 +.50 13.20 1690 ---- ---- ---- ---- 14.20 +.60 13.60 1695 ---- ---- ---- ---- 14.60 +.60 14.00 1700 ---- ---- ---- ---- 15.10 +.70 14.40 1705 ---- ---- ---- ---- 15.60 +.80 14.80 1710 ---- ---- ---- ---- 16.10 +.80 15.30 1715 ---- ---- ---- ---- 16.60 +.80 15.80 1720 ---- ---- ---- ---- 17.10 +.90 16.20 1725 ---- ---- ---- ---- 17.70 +1.00 16.70 1730 ---- ---- ---- ---- 18.20 +1.00 17.20 1735 ---- ---- ---- ---- 18.80 +1.10 17.70 1740 ---- ---- ---- ---- 19.40 +1.10 18.30 1745 ---- 18.90B ---- 18.90B 20.00 +1.20 18.80 1750 ---- 19.60B ---- 19.60B 20.60 +1.20 19.40 1755 ---- 20.20B ---- 20.20B 21.30 +1.30 20.00 1760 ---- 20.90B ---- 20.90B 22.00 +1.40 20.60 1765 ---- 21.70B ---- 21.70B 22.60 +1.30 21.30 1770 ---- 22.40B ---- 22.40B 23.40 +1.50 21.90 1775 ---- 23.10B ---- 23.10B 24.10 +1.50 22.60 1780 ---- 23.90B ---- 23.90B 24.90 +1.60 23.30 1785 ---- 24.70B ---- 24.70B 25.60 +1.60 24.00 1790 ---- 25.60B ---- 25.60B 26.50 +1.70 24.80 1795 ---- 26.40B ---- 26.40B 27.30 +1.80 25.50 1800 ---- 27.30B ---- 27.30B 28.20 +1.90 26.30 1805 ---- 28.20B ---- 28.20B 29.10 +1.90 27.20 1810 ---- 29.10B ---- 29.10B 30.00 +2.00 28.00 1815 ---- 30.10B ---- 30.10B 30.90 +2.00 28.90 1820 ---- 31.10B ---- 31.10B 31.90 +2.10 29.80 1825 ---- 32.10B ---- 32.10B 32.90 +2.20 30.70 1830 ---- 33.10B ---- 33.10B 33.90 +2.20 31.70 1835 ---- 34.20B ---- 34.20B 35.00 +2.40 32.60 1840 ---- 35.30B ---- 35.30B 36.10 +2.50 33.60 1845 ---- 36.50B ---- 36.50B 37.20 +2.50 34.70 1850 ---- 37.60B ---- 37.60B 38.40 +2.70 35.70 1855 ---- 38.90B ---- 38.90B 39.60 +2.80 36.80 1860 ---- 40.10B ---- 40.10B 40.80 +2.80 38.00 1865 ---- 41.40B ---- 41.40B 42.10 +3.00 39.10 1870 ---- 42.70B ---- 42.70B 43.30 +3.00 40.30 1875 ---- 44.00B ---- 44.00B 44.70 +3.20 41.50 1880 ---- 45.40B ---- 45.40B 46.00 +3.30 42.70 1885 ---- 46.80B ---- 46.80B 47.40 +3.40 44.00 1890 ---- 48.30B ---- 48.30B 48.80 +3.50 45.30 1895 ---- 49.80B ---- 49.80B 50.30 +3.70 46.60 1900 ---- 51.30B ---- 51.30B 51.80 +3.80 48.00 1905 ---- 52.90B ---- 52.90B 53.30 +3.90 49.40 1910 ---- 54.50B ---- 54.50B 54.90 +4.00 50.90 1915 ---- 56.10B ---- 56.10B 56.50 +4.10 52.40 1920 ---- 57.80B ---- 57.80B 58.10 +4.20 53.90 1925 ---- 59.50B ---- 59.50B 59.80 +4.40 55.40 1930 ---- 61.30B ---- 61.30B 61.60 +4.60 57.00 1935 ---- 63.10B ---- 63.10B 63.30 +4.60 58.70 1940 ---- 64.90B ---- 64.90B 65.10 +4.70 60.40 1945 ---- 66.80B ---- 66.80B 67.00 +4.90 62.10 1950 ---- 68.70B ---- 68.70B 68.90 +5.10 63.80 1955 ---- 70.70B ---- 70.70B 70.80 +5.20 65.60 1960 ---- 72.80B ---- 72.80B 72.80 +5.40 67.40 1965 ---- 74.80B ---- 74.80B 74.80 +5.50 69.30 1970 ---- 76.90B ---- 76.90B 76.80 +5.60 71.20 1975 ---- 79.00B ---- 79.00B 78.90 +5.80 73.10 1980 ---- 81.20B ---- 81.20B 81.10 +6.00 75.10 1985 ---- 83.40B ---- 83.40B 83.20 +6.10 77.10 1990 ---- 85.60B ---- 85.60B 85.50 +6.40 79.10 1995 ---- 87.90B ---- 87.90B 87.70 +6.50 81.20 2000 ---- 90.30B ---- 90.30B 90.00 +6.70 83.30 2005 ---- 92.60B ---- 92.60B 92.40 +7.00 85.40 2010 ---- 95.00B ---- 95.00B 94.70 +7.10 87.60 2015 ---- 97.50B ---- 97.50B 97.10 +7.30 89.80 2020 ---- 99.90B ---- 99.90B 99.60 +7.60 92.00 2025 ---- 102.50B ---- 102.50B 102.10 +7.80 94.30 2030 ---- 105.00B ---- 105.00B 104.60 +8.00 96.60 2035 ---- 107.60B ---- 107.60B 107.20 +8.20 99.00 2040 ---- 110.30B ---- 110.30B 109.80 +8.40 101.40 2045 ---- 112.90B ---- 112.90B 112.40 +8.60 103.80 2050 ---- 115.70B ---- 115.70B 115.10 +8.80 106.30 2055 ---- 118.40B ---- 118.40B 117.80 +9.00 108.80 2060 ---- 121.20B ---- 121.20B 120.60 +9.20 111.40 2065 ---- 124.00B ---- 124.00B 123.40 +9.40 114.00 2070 ---- 126.90B ---- 126.90B 126.20 +9.60 116.60 2075 ---- 129.80B ---- 129.80B 129.10 +9.80 119.30 2080 ---- 132.70B ---- 132.70B 132.00 +10.00 122.00 2085 ---- 135.70B ---- 135.70B 134.90 +10.10 124.80 2090 ---- 138.70B ---- 138.70B 137.80 +10.20 127.60 2095 ---- 141.80B ---- 141.80B 140.80 +10.40 130.40 2100 ---- 144.80B ---- 144.80B 143.90 +10.60 133.30 2105 ---- 148.00B ---- 148.00B 146.90 +10.70 136.20 2110 ---- 151.10B ---- 151.10B 150.00 +10.90 139.10 2115 ---- 154.30B ---- 154.30B 153.10 +11.00 142.10 2120 ---- 157.50B ---- 157.50B 156.30 +11.10 145.20 2125 ---- 160.70B ---- 160.70B 159.50 +11.30 148.20 2130 ---- 164.00B ---- 164.00B 162.70 +11.40 151.30 2135 ---- 167.30B ---- 167.30B 165.90 +11.50 154.40 2140 ---- 170.60B ---- 170.60B 169.20 +11.60 157.60 2145 ---- 174.00B ---- 174.00B 172.50 +11.70 160.80 2150 ---- 177.40B ---- 177.40B 175.90 +11.90 164.00 2155 ---- 180.80B ---- 180.80B 179.20 +12.00 167.20 2160 ---- 184.30B ---- 184.30B 182.60 +12.10 170.50 2165 ---- 187.80B ---- 187.80B 186.00 +12.20 173.80 2170 ---- 191.30B ---- 191.30B 189.50 +12.30 177.20 2175 ---- 194.80B ---- 194.80B 193.00 +12.50 180.50 2180 ---- 198.40B ---- 198.40B 196.50 +12.60 183.90 2185 ---- 201.90B ---- 201.90B 200.00 +12.70 187.30 2190 ---- 205.50B ---- 205.50B 203.50 +12.70 190.80 2195 ---- 209.20B ---- 209.20B 207.10 +12.90 194.20 2200 ---- 212.80B ---- 212.80B 210.70 +13.00 197.70 2205 ---- 216.50B ---- 216.50B 214.30 +13.10 201.20 2210 ---- 220.20B ---- 220.20B 218.00 +13.30 204.70 2215 ---- 223.90B ---- 223.90B 221.60 +13.30 208.30 2220 ---- 227.70B ---- 227.70B 225.30 +13.40 211.90 2225 ---- 231.40B ---- 231.40B 229.10 +13.60 215.50 2230 ---- 235.20B ---- 235.20B 232.80 +13.70 219.10 2235 ---- 239.00B ---- 239.00B 236.50 +13.70 222.80 2240 ---- 242.90B ---- 242.90B 240.30 +13.90 226.40 2245 ---- 246.70B ---- 246.70B 244.10 +14.00 230.10 2250 ---- 250.60B ---- 250.60B 247.90 +14.10 233.80 2255 ---- 254.50B ---- 254.50B 251.80 +14.20 237.60 2260 ---- 258.40B ---- 258.40B 255.60 +14.30 241.30 2265 ---- 262.30B ---- 262.30B 259.50 +14.40 245.10 2270 ---- 266.20B ---- 266.20B 263.40 +14.50 248.90 2275 ---- 270.20B ---- 270.20B 267.30 +14.60 252.70 2280 ---- 274.20B ---- 274.20B 271.30 +14.70 256.60 2285 ---- 278.20B ---- 278.20B 275.20 +14.70 260.50 2290 ---- 282.20B ---- 282.20B 279.20 +14.80 264.40 2295 ---- 286.20B ---- 286.20B 283.20 +14.90 268.30 2300 ---- 290.20B ---- 290.20B 287.20 +15.00 272.20 2305 ---- 294.30B ---- 294.30B 291.20 +15.10 276.10 2310 ---- 298.40B ---- 298.40B 295.20 +15.10 280.10 2315 ---- 302.40B ---- 302.40B 299.30 +15.20 284.10 2320 ---- 306.50B ---- 306.50B 303.40 +15.30 288.10 2325 ---- 310.70B ---- 310.70B 307.40 +15.30 292.10 2330 ---- 314.80B ---- 314.80B 311.50 +15.40 296.10 2335 ---- 318.90B ---- 318.90B 315.60 +15.40 300.20 2340 ---- 323.10B ---- 323.10B 319.80 +15.50 304.30 2345 ---- 327.30B ---- 327.30B 323.90 +15.60 308.30 2350 ---- 331.50B ---- 331.50B 328.10 +15.60 312.50 2355 ---- 335.70B ---- 335.70B 332.20 +15.60 316.60 2360 ---- 339.90B ---- 339.90B 336.40 +15.70 320.70 2365 ---- 344.10B ---- 344.10B 340.60 +15.80 324.80 2370 ---- 348.30B ---- 348.30B 344.80 +15.80 329.00 2375 ---- 352.60B ---- 352.60B 349.00 +15.80 333.20 2380 ---- 356.90B ---- 356.90B 353.30 +15.90 337.40 2390 ---- 365.40B ---- 365.40B 361.80 +16.00 345.80 2400 ---- 374.00B ---- 374.00B 370.30 +16.00 354.30 2410 ---- 382.70B ---- 382.70B 378.90 +16.10 362.80 2420 ---- 391.40B ---- 391.40B 387.60 +16.30 371.30 2425 ---- 395.80B ---- 395.80B 391.90 +16.30 375.60 2430 ---- 400.20B ---- 400.20B 396.30 +16.30 380.00 2440 ---- 409.00B ---- 409.00B 405.00 +16.40 388.60 2450 ---- 417.80B ---- 417.80B 413.80 +16.50 397.30 2460 ---- 426.70B ---- 426.70B 422.60 +16.50 406.10 2470 ---- 435.60B ---- 435.60B 431.50 +16.60 414.90 2475 ---- 440.10B ---- 440.10B 435.90 +16.60 419.30 2500 ---- 462.60B ---- 462.60B 458.30 +16.80 441.50 2525 ---- 485.40B ---- 485.40B 480.90 +17.00 463.90 2550 ---- 508.30B ---- 508.30B 503.60 +17.10 486.50 2575 ---- 531.50B ---- 531.50B 526.60 +17.20 509.40 2600 ---- 554.70B ---- 554.70B 549.80 +17.40 532.40 2625 ---- 578.20B ---- 578.20B 573.10 +17.50 555.60 2650 ---- 601.80B ---- 601.80B 596.60 +17.70 578.90 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.50 +.20 1.30 1425 ---- ---- ---- ---- 1.90 +.20 1.70 1450 ---- ---- ---- ---- 2.40 +.20 2.20 1475 ---- ---- ---- ---- 3.00 +.30 2.70 1500 ---- ---- ---- ---- 3.80 +.40 3.40 1525 ---- ---- ---- ---- 4.70 +.50 4.20 1550 ---- ---- ---- ---- 5.80 +.60 5.20 1575 ---- ---- ---- ---- 7.00 +.70 6.30 1580 ---- ---- ---- ---- 7.30 +.70 6.60 1590 ---- ---- ---- ---- 7.90 +.80 7.10 1600 ---- ---- ---- ---- 8.50 +.80 7.70 1610 ---- ---- ---- ---- 9.20 +.90 8.30 1620 ---- ---- ---- ---- 9.90 +.90 9.00 1625 ---- ---- ---- ---- 10.30 +1.00 9.30 1630 ---- ---- ---- ---- 10.70 +1.10 9.60 1640 ---- ---- ---- ---- 11.50 +1.10 10.40 1650 ---- ---- ---- ---- 12.30 +1.10 11.20 1660 ---- ---- ---- ---- 13.20 +1.20 12.00 1670 ---- ---- ---- ---- 14.20 +1.30 12.90 1675 ---- ---- ---- ---- 14.70 +1.40 13.30 1680 ---- ---- ---- ---- 15.20 +1.40 13.80 1685 ---- ---- ---- ---- 15.70 +1.40 14.30 1690 ---- ---- ---- ---- 16.30 +1.50 14.80 1695 ---- ---- ---- ---- 16.80 +1.50 15.30 1700 ---- ---- ---- ---- 17.40 +1.60 15.80 1705 ---- ---- ---- ---- 18.00 +1.70 16.30 1710 ---- ---- ---- ---- 18.60 +1.70 16.90 1715 ---- ---- ---- ---- 19.20 +1.80 17.40 1720 ---- ---- ---- ---- 19.90 +1.90 18.00 1725 ---- ---- ---- ---- 20.50 +1.90 18.60 1730 ---- ---- ---- ---- 21.20 +2.00 19.20 1735 ---- ---- ---- ---- 21.90 +2.00 19.90 1740 ---- ---- ---- ---- 22.60 +2.10 20.50 1745 ---- ---- ---- ---- 23.30 +2.10 21.20 1750 ---- ---- ---- ---- 24.10 +2.20 21.90 1755 ---- ---- ---- ---- 24.80 +2.20 22.60 1760 ---- ---- ---- ---- 25.60 +2.30 23.30 1765 ---- ---- ---- ---- 26.40 +2.40 24.00 1770 ---- ---- ---- ---- 27.20 +2.40 24.80 1775 ---- ---- ---- ---- 28.00 +2.50 25.50 1780 ---- ---- ---- ---- 28.90 +2.60 26.30 1785 ---- ---- ---- ---- 29.80 +2.70 27.10 1790 ---- ---- ---- ---- 30.70 +2.70 28.00 1795 ---- ---- ---- ---- 31.60 +2.80 28.80 1800 ---- ---- ---- ---- 32.50 +2.80 29.70 1805 ---- ---- ---- ---- 33.50 +2.90 30.60 1810 ---- ---- ---- ---- 34.50 +3.00 31.50 1815 ---- ---- ---- ---- 35.50 +3.10 32.40 1820 ---- ---- ---- ---- 36.50 +3.10 33.40 1825 ---- ---- ---- ---- 37.60 +3.20 34.40 1830 ---- ---- ---- ---- 38.70 +3.30 35.40 1835 ---- ---- ---- ---- 39.80 +3.40 36.40 1840 ---- ---- ---- ---- 40.90 +3.50 37.40 1845 ---- ---- ---- ---- 42.10 +3.60 38.50 1850 ---- ---- ---- ---- 43.30 +3.70 39.60 1855 ---- ---- ---- ---- 44.50 +3.70 40.80 1860 ---- ---- ---- ---- 45.80 +3.90 41.90 1865 ---- ---- ---- ---- 47.10 +4.00 43.10 1870 ---- ---- ---- ---- 48.40 +4.10 44.30 1875 ---- ---- ---- ---- 49.70 +4.10 45.60 1880 ---- ---- ---- ---- 51.10 +4.20 46.90 1885 ---- ---- ---- ---- 52.50 +4.30 48.20 1890 ---- ---- ---- ---- 53.90 +4.40 49.50 1895 ---- ---- ---- ---- 55.40 +4.50 50.90 1900 ---- ---- ---- ---- 56.90 +4.60 52.30 1905 ---- ---- ---- ---- 58.50 +4.70 53.80 1910 ---- ---- ---- ---- 60.10 +4.80 55.30 1915 ---- ---- ---- ---- 61.70 +4.90 56.80 1920 ---- ---- ---- ---- 63.30 +5.00 58.30 1925 ---- ---- ---- ---- 65.00 +5.10 59.90 1930 ---- ---- ---- ---- 66.70 +5.20 61.50 1935 ---- ---- ---- ---- 68.50 +5.30 63.20 1940 ---- ---- ---- ---- 70.30 +5.40 64.90 1945 ---- ---- ---- ---- 72.20 +5.60 66.60 1950 ---- ---- ---- ---- 74.10 +5.70 68.40 1955 ---- ---- ---- ---- 76.00 +5.80 70.20 1960 ---- ---- ---- ---- 78.00 +5.90 72.10 1965 ---- ---- ---- ---- 80.00 +6.00 74.00 1970 ---- ---- ---- ---- 82.00 +6.10 75.90 1975 ---- ---- ---- ---- 84.10 +6.20 77.90 1980 ---- ---- ---- ---- 86.20 +6.30 79.90 1985 ---- ---- ---- ---- 88.30 +6.40 81.90 1990 ---- ---- ---- ---- 90.50 +6.50 84.00 1995 ---- ---- ---- ---- 92.70 +6.60 86.10 2000 ---- ---- ---- ---- 95.00 +6.80 88.20 2005 ---- ---- ---- ---- 97.30 +6.90 90.40 2010 ---- ---- ---- ---- 99.60 +7.00 92.60 2015 ---- ---- ---- ---- 102.00 +7.10 94.90 2020 ---- ---- ---- ---- 104.40 +7.20 97.20 2025 ---- ---- ---- ---- 106.90 +7.40 99.50 2030 ---- ---- ---- ---- 109.40 +7.50 101.90 2035 ---- ---- ---- ---- 111.90 +7.60 104.30 2040 ---- ---- ---- ---- 114.40 +7.70 106.70 2045 ---- ---- ---- ---- 117.00 +7.80 109.20 2050 ---- ---- ---- ---- 119.70 +8.00 111.70 2055 ---- ---- ---- ---- 122.30 +8.00 114.30 2060 ---- ---- ---- ---- 125.00 +8.10 116.90 2065 ---- ---- ---- ---- 127.80 +8.30 119.50 2070 ---- ---- ---- ---- 130.60 +8.40 122.20 2075 ---- ---- ---- ---- 133.40 +8.50 124.90 2080 ---- ---- ---- ---- 136.20 +8.60 127.60 2085 ---- ---- ---- ---- 139.10 +8.70 130.40 2090 ---- ---- ---- ---- 142.00 +8.80 133.20 2095 ---- ---- ---- ---- 145.00 +9.00 136.00 2100 ---- ---- ---- ---- 148.00 +9.10 138.90 2105 ---- ---- ---- ---- 151.00 +9.20 141.80 2110 ---- ---- ---- ---- 154.10 +9.30 144.80 2115 ---- ---- ---- ---- 157.20 +9.40 147.80 2120 ---- ---- ---- ---- 160.30 +9.50 150.80 2125 ---- ---- ---- ---- 163.50 +9.70 153.80 2130 ---- ---- ---- ---- 166.60 +9.70 156.90 2135 ---- ---- ---- ---- 169.90 +9.90 160.00 2140 ---- ---- ---- ---- 173.10 +10.00 163.10 2145 ---- ---- ---- ---- 176.40 +10.10 166.30 2150 ---- ---- ---- ---- 179.70 +10.20 169.50 2155 ---- ---- ---- ---- 183.00 +10.20 172.80 2160 ---- ---- ---- ---- 186.40 +10.40 176.00 2165 ---- ---- ---- ---- 189.80 +10.50 179.30 2170 ---- ---- ---- ---- 193.20 +10.60 182.60 2175 ---- ---- ---- ---- 196.70 +10.70 186.00 2180 ---- ---- ---- ---- 200.10 +10.80 189.30 2185 ---- ---- ---- ---- 203.60 +10.90 192.70 2190 ---- ---- ---- ---- 207.20 +11.00 196.20 2195 ---- ---- ---- ---- 210.70 +11.10 199.60 2200 ---- ---- ---- ---- 214.30 +11.20 203.10 2205 ---- ---- ---- ---- 217.90 +11.30 206.60 2210 ---- ---- ---- ---- 221.50 +11.40 210.10 2215 ---- ---- ---- ---- 225.20 +11.50 213.70 2220 ---- ---- ---- ---- 228.80 +11.60 217.20 2225 ---- ---- ---- ---- 232.50 +11.70 220.80 2230 ---- ---- ---- ---- 236.20 +11.80 224.40 2235 ---- ---- ---- ---- 240.00 +11.90 228.10 2240 ---- ---- ---- ---- 243.70 +12.00 231.70 2245 ---- ---- ---- ---- 247.50 +12.10 235.40 2250 ---- ---- ---- ---- 251.30 +12.20 239.10 2255 ---- ---- ---- ---- 255.10 +12.20 242.90 2260 ---- ---- ---- ---- 258.90 +12.30 246.60 2265 ---- ---- ---- ---- 262.80 +12.40 250.40 2270 ---- ---- ---- ---- 266.70 +12.50 254.20 2275 ---- ---- ---- ---- 270.50 +12.50 258.00 2280 ---- ---- ---- ---- 274.50 +12.70 261.80 2285 ---- ---- ---- ---- 278.40 +12.80 265.60 2290 ---- ---- ---- ---- 282.30 +12.80 269.50 2295 ---- ---- ---- ---- 286.30 +12.90 273.40 2300 ---- ---- ---- ---- 290.30 +13.00 277.30 2305 ---- ---- ---- ---- 294.30 +13.10 281.20 2310 ---- ---- ---- ---- 298.30 +13.20 285.10 2315 ---- ---- ---- ---- 302.30 +13.20 289.10 2320 ---- ---- ---- ---- 306.40 +13.30 293.10 2325 ---- ---- ---- ---- 310.40 +13.40 297.00 2330 ---- ---- ---- ---- 314.50 +13.50 301.00 2335 ---- ---- ---- ---- 318.60 +13.60 305.00 2340 ---- ---- ---- ---- 322.70 +13.60 309.10 2345 ---- ---- ---- ---- 326.80 +13.70 313.10 2350 ---- ---- ---- ---- 331.00 +13.80 317.20 2355 ---- ---- ---- ---- 335.10 +13.80 321.30 2360 ---- ---- ---- ---- 339.30 +13.90 325.40 2365 ---- ---- ---- ---- 343.50 +14.00 329.50 2370 ---- ---- ---- ---- 347.60 +14.00 333.60 2375 ---- ---- ---- ---- 351.80 +14.10 337.70 2380 ---- ---- ---- ---- 356.10 +14.20 341.90 2390 ---- ---- ---- ---- 364.50 +14.30 350.20 2400 ---- ---- ---- ---- 373.10 +14.50 358.60 2410 ---- ---- ---- ---- 381.60 +14.60 367.00 2420 ---- ---- ---- ---- 390.20 +14.70 375.50 2425 ---- ---- ---- ---- 394.60 +14.80 379.80 2430 ---- ---- ---- ---- 398.90 +14.90 384.00 2440 ---- ---- ---- ---- 407.60 +15.00 392.60 2450 ---- ---- ---- ---- 416.30 +15.10 401.20 2460 ---- ---- ---- ---- 425.10 +15.20 409.90 2470 ---- ---- ---- ---- 433.90 +15.30 418.60 2475 ---- ---- ---- ---- 438.40 +15.40 423.00 2500 ---- ---- ---- ---- 460.60 +15.60 445.00 2525 ---- ---- ---- ---- 483.10 +15.90 467.20 2550 ---- ---- ---- ---- 505.80 +16.20 489.60 2575 ---- ---- ---- ---- 528.70 +16.40 512.30 2600 ---- ---- ---- ---- 551.80 +16.70 535.10 2625 ---- ---- ---- ---- 575.00 +16.90 558.10 2650 ---- ---- ---- ---- 598.40 +17.10 581.30 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 5.20 +.40 4.80 1500 ---- ---- ---- ---- 6.10 +.50 5.60 1525 ---- ---- ---- ---- 7.10 +.60 6.50 1550 ---- ---- ---- ---- 8.30 +.70 7.60 1575 ---- ---- ---- ---- 9.60 +.80 8.80 1600 ---- ---- ---- ---- 11.20 +1.00 10.20 1625 ---- ---- ---- ---- 12.90 +1.10 11.80 1650 ---- ---- ---- ---- 14.90 +1.30 13.60 1660 ---- ---- ---- ---- 15.70 +1.40 14.30 1670 ---- ---- ---- ---- 16.60 +1.40 15.20 1675 ---- ---- ---- ---- 17.00 +1.40 15.60 1680 ---- ---- ---- ---- 17.50 +1.50 16.00 1690 ---- ---- ---- ---- 18.50 +1.60 16.90 1700 ---- ---- ---- ---- 19.50 +1.70 17.80 1710 ---- ---- ---- ---- 20.60 +1.80 18.80 1720 ---- ---- ---- ---- 21.70 +1.80 19.90 1725 ---- ---- ---- ---- 22.30 +1.90 20.40 1730 ---- ---- ---- ---- 22.90 +1.90 21.00 1740 ---- ---- ---- ---- 24.20 +2.10 22.10 1750 ---- ---- ---- ---- 25.50 +2.10 23.40 1760 ---- ---- ---- ---- 26.90 +2.20 24.70 1765 ---- ---- ---- ---- 27.70 +2.40 25.30 1770 ---- ---- ---- ---- 28.40 +2.40 26.00 1775 ---- ---- ---- ---- 29.20 +2.50 26.70 1780 ---- ---- ---- ---- 30.00 +2.50 27.50 1785 ---- ---- ---- ---- 30.80 +2.50 28.30 1790 ---- ---- ---- ---- 31.70 +2.70 29.00 1795 ---- ---- ---- ---- 32.60 +2.70 29.90 1800 ---- ---- ---- ---- 33.50 +2.80 30.70 1805 ---- ---- ---- ---- 34.40 +2.90 31.50 1810 ---- ---- ---- ---- 35.30 +2.90 32.40 1815 ---- ---- ---- ---- 36.30 +3.00 33.30 1820 ---- ---- ---- ---- 37.30 +3.00 34.30 1825 ---- ---- ---- ---- 38.40 +3.20 35.20 1830 ---- ---- ---- ---- 39.40 +3.20 36.20 1835 ---- ---- ---- ---- 40.50 +3.30 37.20 1840 ---- ---- ---- ---- 41.60 +3.30 38.30 1845 ---- ---- ---- ---- 42.80 +3.50 39.30 1850 ---- ---- ---- ---- 43.90 +3.50 40.40 1855 ---- ---- ---- ---- 45.10 +3.50 41.60 1860 ---- ---- ---- ---- 46.40 +3.70 42.70 1865 ---- ---- ---- ---- 47.60 +3.70 43.90 1870 ---- ---- ---- ---- 48.90 +3.80 45.10 1875 ---- ---- ---- ---- 50.20 +3.90 46.30 1880 ---- ---- ---- ---- 51.60 +4.00 47.60 1885 ---- ---- ---- ---- 52.90 +4.10 48.80 1890 ---- ---- ---- ---- 54.30 +4.20 50.10 1895 ---- ---- ---- ---- 55.80 +4.30 51.50 1900 ---- ---- ---- ---- 57.20 +4.40 52.80 1905 ---- ---- ---- ---- 58.70 +4.50 54.20 1910 ---- ---- ---- ---- 60.20 +4.50 55.70 1915 ---- ---- ---- ---- 61.80 +4.70 57.10 1920 ---- ---- ---- ---- 63.40 +4.80 58.60 1925 ---- ---- ---- ---- 65.00 +4.90 60.10 1930 ---- ---- ---- ---- 66.60 +4.90 61.70 1935 ---- ---- ---- ---- 68.30 +5.00 63.30 1940 ---- ---- ---- ---- 70.00 +5.10 64.90 1945 ---- ---- ---- ---- 71.80 +5.20 66.60 1950 ---- ---- ---- ---- 73.60 +5.30 68.30 1955 ---- ---- ---- ---- 75.40 +5.40 70.00 1960 ---- ---- ---- ---- 77.30 +5.50 71.80 1965 ---- ---- ---- ---- 79.20 +5.60 73.60 1970 ---- ---- ---- ---- 81.20 +5.80 75.40 1975 ---- ---- ---- ---- 83.20 +5.90 77.30 1980 ---- ---- ---- ---- 85.20 +5.90 79.30 1985 ---- ---- ---- ---- 87.30 +6.10 81.20 1990 ---- ---- ---- ---- 89.40 +6.20 83.20 1995 ---- ---- ---- ---- 91.50 +6.20 85.30 2000 ---- ---- ---- ---- 93.70 +6.40 87.30 2005 ---- ---- ---- ---- 95.90 +6.50 89.40 2010 ---- ---- ---- ---- 98.20 +6.60 91.60 2015 ---- ---- ---- ---- 100.50 +6.70 93.80 2020 ---- ---- ---- ---- 102.80 +6.80 96.00 2025 ---- ---- ---- ---- 105.10 +6.90 98.20 2030 ---- ---- ---- ---- 107.50 +7.00 100.50 2035 ---- ---- ---- ---- 110.00 +7.20 102.80 2040 ---- ---- ---- ---- 112.40 +7.20 105.20 2045 ---- ---- ---- ---- 114.90 +7.30 107.60 2050 ---- ---- ---- ---- 117.50 +7.50 110.00 2055 ---- ---- ---- ---- 120.00 +7.60 112.40 2060 ---- ---- ---- ---- 122.60 +7.70 114.90 2065 ---- ---- ---- ---- 125.30 +7.80 117.50 2070 ---- ---- ---- ---- 128.00 +8.00 120.00 2075 ---- ---- ---- ---- 130.70 +8.00 122.70 2080 ---- ---- ---- ---- 133.40 +8.10 125.30 2085 ---- ---- ---- ---- 136.20 +8.20 128.00 2090 ---- ---- ---- ---- 139.00 +8.30 130.70 2095 ---- ---- ---- ---- 141.90 +8.50 133.40 2100 ---- ---- ---- ---- 144.80 +8.60 136.20 2105 ---- ---- ---- ---- 147.70 +8.70 139.00 2110 ---- ---- ---- ---- 150.70 +8.80 141.90 2115 ---- ---- ---- ---- 153.70 +8.90 144.80 2120 ---- ---- ---- ---- 156.70 +9.00 147.70 2125 ---- ---- ---- ---- 159.70 +9.10 150.60 2130 ---- ---- ---- ---- 162.80 +9.20 153.60 2135 ---- ---- ---- ---- 165.90 +9.30 156.60 2140 ---- ---- ---- ---- 169.10 +9.40 159.70 2145 ---- ---- ---- ---- 172.30 +9.50 162.80 2150 ---- ---- ---- ---- 175.50 +9.60 165.90 2155 ---- ---- ---- ---- 178.70 +9.70 169.00 2160 ---- ---- ---- ---- 182.00 +9.80 172.20 2165 ---- ---- ---- ---- 185.30 +9.90 175.40 2170 ---- ---- ---- ---- 188.60 +10.00 178.60 2175 ---- ---- ---- ---- 192.00 +10.10 181.90 2180 ---- ---- ---- ---- 195.40 +10.20 185.20 2185 ---- ---- ---- ---- 198.80 +10.30 188.50 2190 ---- ---- ---- ---- 202.20 +10.40 191.80 2195 ---- ---- ---- ---- 205.70 +10.50 195.20 2200 ---- ---- ---- ---- 209.20 +10.60 198.60 2205 ---- ---- ---- ---- 212.70 +10.70 202.00 2210 ---- ---- ---- ---- 216.20 +10.80 205.40 2215 ---- ---- ---- ---- 219.80 +10.90 208.90 2220 ---- ---- ---- ---- 223.30 +10.90 212.40 2225 ---- ---- ---- ---- 227.00 +11.10 215.90 2230 ---- ---- ---- ---- 230.60 +11.20 219.40 2235 ---- ---- ---- ---- 234.20 +11.20 223.00 2240 ---- ---- ---- ---- 237.90 +11.30 226.60 2245 ---- ---- ---- ---- 241.60 +11.40 230.20 2250 ---- ---- ---- ---- 245.30 +11.50 233.80 2255 ---- ---- ---- ---- 249.00 +11.60 237.40 2260 ---- ---- ---- ---- 252.80 +11.70 241.10 2265 ---- ---- ---- ---- 256.60 +11.80 244.80 2270 ---- ---- ---- ---- 260.30 +11.80 248.50 2275 ---- ---- ---- ---- 264.20 +12.00 252.20 2280 ---- ---- ---- ---- 268.00 +12.00 256.00 2285 ---- ---- ---- ---- 271.80 +12.10 259.70 2290 ---- ---- ---- ---- 275.70 +12.20 263.50 2295 ---- ---- ---- ---- 279.60 +12.30 267.30 2300 ---- ---- ---- ---- 283.50 +12.30 271.20 2305 ---- ---- ---- ---- 287.40 +12.40 275.00 2310 ---- ---- ---- ---- 291.30 +12.40 278.90 2315 ---- ---- ---- ---- 295.30 +12.60 282.70 2320 ---- ---- ---- ---- 299.30 +12.70 286.60 2325 ---- ---- ---- ---- 303.30 +12.80 290.50 2330 ---- ---- ---- ---- 307.30 +12.80 294.50 2335 ---- ---- ---- ---- 311.30 +12.90 298.40 2340 ---- ---- ---- ---- 315.30 +12.90 302.40 2345 ---- ---- ---- ---- 319.40 +13.10 306.30 2350 ---- ---- ---- ---- 323.40 +13.10 310.30 2355 ---- ---- ---- ---- 327.50 +13.20 314.30 2360 ---- ---- ---- ---- 331.60 +13.20 318.40 2365 ---- ---- ---- ---- 335.70 +13.30 322.40 2370 ---- ---- ---- ---- 339.80 +13.40 326.40 2375 ---- ---- ---- ---- 343.90 +13.40 330.50 2380 ---- ---- ---- ---- 348.10 +13.50 334.60 2385 ---- ---- ---- ---- 352.20 +13.50 338.70 2390 ---- ---- ---- ---- 356.40 +13.60 342.80 2400 ---- ---- ---- ---- 364.80 +13.80 351.00 2410 ---- ---- ---- ---- 373.20 +13.90 359.30 2420 ---- ---- ---- ---- 381.70 +14.00 367.70 2425 ---- ---- ---- ---- 386.00 +14.10 371.90 2430 ---- ---- ---- ---- 390.20 +14.10 376.10 2440 ---- ---- ---- ---- 398.80 +14.30 384.50 2450 ---- ---- ---- ---- 407.40 +14.40 393.00 2460 ---- ---- ---- ---- 416.10 +14.60 401.50 2470 ---- ---- ---- ---- 424.80 +14.70 410.10 2475 ---- ---- ---- ---- 429.10 +14.70 414.40 2480 ---- ---- ---- ---- 433.50 +14.80 418.70 2500 ---- ---- ---- ---- 451.10 +15.00 436.10 2525 ---- ---- ---- ---- 473.30 +15.30 458.00 2550 ---- ---- ---- ---- 495.70 +15.50 480.20 2575 ---- ---- ---- ---- 518.30 +15.80 502.50 2600 ---- ---- ---- ---- 541.10 +16.00 525.10 2625 ---- ---- ---- ---- 564.00 +16.20 547.80 2650 ---- ---- ---- ---- 587.20 +16.50 570.70 2675 ---- ---- ---- ---- 610.40 +16.60 593.80 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 7.20 +.60 6.60 1525 ---- ---- ---- ---- 8.30 +.70 7.60 1550 ---- ---- ---- ---- 9.60 +.80 8.80 1575 ---- ---- ---- ---- 11.10 +1.00 10.10 1600 ---- ---- ---- ---- 12.70 +1.00 11.70 1625 ---- ---- ---- ---- 14.60 +1.20 13.40 1650 ---- ---- ---- ---- 16.70 +1.40 15.30 1675 ---- ---- ---- ---- 19.00 +1.60 17.40 1680 ---- ---- ---- ---- 19.50 +1.60 17.90 1690 ---- ---- ---- ---- 20.60 +1.70 18.90 1700 ---- ---- ---- ---- 21.60 +1.70 19.90 1710 ---- ---- ---- ---- 22.80 +1.90 20.90 1720 ---- ---- ---- ---- 24.00 +2.00 22.00 1725 ---- ---- ---- ---- 24.60 +2.00 22.60 1730 ---- ---- ---- ---- 25.20 +2.00 23.20 1740 ---- ---- ---- ---- 26.60 +2.20 24.40 1750 ---- ---- ---- ---- 27.90 +2.20 25.70 1760 ---- ---- ---- ---- 29.40 +2.40 27.00 1770 ---- ---- ---- ---- 31.00 +2.50 28.50 1775 ---- ---- ---- ---- 31.80 +2.60 29.20 1780 ---- ---- ---- ---- 32.60 +2.60 30.00 1785 ---- ---- ---- ---- 33.50 +2.70 30.80 1790 ---- ---- ---- ---- 34.40 +2.80 31.60 1795 ---- ---- ---- ---- 35.30 +2.80 32.50 1800 ---- ---- ---- ---- 36.20 +2.90 33.30 1805 ---- ---- ---- ---- 37.20 +3.00 34.20 1810 ---- ---- ---- ---- 38.20 +3.10 35.10 1815 ---- ---- ---- ---- 39.20 +3.10 36.10 1820 ---- ---- ---- ---- 40.20 +3.10 37.10 1825 ---- ---- ---- ---- 41.30 +3.20 38.10 1830 ---- ---- ---- ---- 42.40 +3.30 39.10 1835 ---- ---- ---- ---- 43.50 +3.40 40.10 1840 ---- ---- ---- ---- 44.70 +3.50 41.20 1845 ---- ---- ---- ---- 45.80 +3.50 42.30 1850 ---- ---- ---- ---- 47.00 +3.60 43.40 1855 ---- ---- ---- ---- 48.30 +3.70 44.60 1860 ---- ---- ---- ---- 49.50 +3.70 45.80 1865 ---- ---- ---- ---- 50.80 +3.80 47.00 1870 ---- ---- ---- ---- 52.10 +3.90 48.20 1875 ---- ---- ---- ---- 53.50 +4.10 49.40 1880 ---- ---- ---- ---- 54.80 +4.10 50.70 1885 ---- ---- ---- ---- 56.20 +4.20 52.00 1890 ---- ---- ---- ---- 57.70 +4.30 53.40 1895 ---- ---- ---- ---- 59.10 +4.30 54.80 1900 ---- ---- ---- ---- 60.60 +4.50 56.10 1905 ---- ---- ---- ---- 62.10 +4.50 57.60 1910 ---- ---- ---- ---- 63.70 +4.70 59.00 1915 ---- ---- ---- ---- 65.30 +4.80 60.50 1920 ---- ---- ---- ---- 66.90 +4.90 62.00 1925 ---- ---- ---- ---- 68.50 +4.90 63.60 1930 ---- ---- ---- ---- 70.20 +5.00 65.20 1935 ---- ---- ---- ---- 71.90 +5.10 66.80 1940 ---- ---- ---- ---- 73.60 +5.20 68.40 1945 ---- ---- ---- ---- 75.40 +5.30 70.10 1950 ---- ---- ---- ---- 77.30 +5.40 71.90 1955 ---- ---- ---- ---- 79.10 +5.50 73.60 1960 ---- ---- ---- ---- 81.00 +5.60 75.40 1965 ---- ---- ---- ---- 83.00 +5.70 77.30 1970 ---- ---- ---- ---- 85.00 +5.90 79.10 1975 ---- ---- ---- ---- 87.00 +5.90 81.10 1980 ---- ---- ---- ---- 89.00 +6.00 83.00 1985 ---- ---- ---- ---- 91.10 +6.10 85.00 1990 ---- ---- ---- ---- 93.20 +6.20 87.00 1995 ---- ---- ---- ---- 95.40 +6.30 89.10 2000 ---- ---- ---- ---- 97.60 +6.40 91.20 2005 ---- ---- ---- ---- 99.80 +6.50 93.30 2010 ---- ---- ---- ---- 102.10 +6.70 95.40 2015 ---- ---- ---- ---- 104.40 +6.80 97.60 2020 ---- ---- ---- ---- 106.70 +6.80 99.90 2025 ---- ---- ---- ---- 109.10 +7.00 102.10 2030 ---- ---- ---- ---- 111.50 +7.10 104.40 2035 ---- ---- ---- ---- 113.90 +7.10 106.80 2040 ---- ---- ---- ---- 116.40 +7.30 109.10 2045 ---- ---- ---- ---- 118.90 +7.40 111.50 2050 ---- ---- ---- ---- 121.50 +7.50 114.00 2055 ---- ---- ---- ---- 124.10 +7.60 116.50 2060 ---- ---- ---- ---- 126.70 +7.70 119.00 2065 ---- ---- ---- ---- 129.30 +7.80 121.50 2070 ---- ---- ---- ---- 132.00 +7.90 124.10 2075 ---- ---- ---- ---- 134.70 +8.00 126.70 2080 ---- ---- ---- ---- 137.50 +8.10 129.40 2085 ---- ---- ---- ---- 140.30 +8.20 132.10 2090 ---- ---- ---- ---- 143.10 +8.30 134.80 2095 ---- ---- ---- ---- 146.00 +8.50 137.50 2100 ---- ---- ---- ---- 148.90 +8.60 140.30 2105 ---- ---- ---- ---- 151.80 +8.70 143.10 2110 ---- ---- ---- ---- 154.70 +8.70 146.00 2115 ---- ---- ---- ---- 157.70 +8.80 148.90 2120 ---- ---- ---- ---- 160.80 +9.00 151.80 2125 ---- ---- ---- ---- 163.80 +9.00 154.80 2130 ---- ---- ---- ---- 166.90 +9.10 157.80 2135 ---- ---- ---- ---- 170.00 +9.20 160.80 2140 ---- ---- ---- ---- 173.20 +9.40 163.80 2145 ---- ---- ---- ---- 176.40 +9.50 166.90 2150 ---- ---- ---- ---- 179.60 +9.60 170.00 2155 ---- ---- ---- ---- 182.80 +9.60 173.20 2160 ---- ---- ---- ---- 186.10 +9.80 176.30 2165 ---- ---- ---- ---- 189.40 +9.90 179.50 2170 ---- ---- ---- ---- 192.70 +9.90 182.80 2175 ---- ---- ---- ---- 196.10 +10.10 186.00 2180 ---- ---- ---- ---- 199.40 +10.10 189.30 2185 ---- ---- ---- ---- 202.80 +10.20 192.60 2190 ---- ---- ---- ---- 206.30 +10.30 196.00 2195 ---- ---- ---- ---- 209.70 +10.40 199.30 2200 ---- ---- ---- ---- 213.20 +10.50 202.70 2205 ---- ---- ---- ---- 216.70 +10.60 206.10 2210 ---- ---- ---- ---- 220.20 +10.70 209.50 2215 ---- ---- ---- ---- 223.80 +10.80 213.00 2220 ---- ---- ---- ---- 227.30 +10.80 216.50 2225 ---- ---- ---- ---- 230.90 +10.90 220.00 2230 ---- ---- ---- ---- 234.50 +11.00 223.50 2235 ---- ---- ---- ---- 238.20 +11.10 227.10 2240 ---- ---- ---- ---- 241.80 +11.20 230.60 2245 ---- ---- ---- ---- 245.50 +11.30 234.20 2250 ---- ---- ---- ---- 249.20 +11.40 237.80 2255 ---- ---- ---- ---- 252.90 +11.40 241.50 2260 ---- ---- ---- ---- 256.70 +11.60 245.10 2265 ---- ---- ---- ---- 260.40 +11.60 248.80 2270 ---- ---- ---- ---- 264.20 +11.70 252.50 2275 ---- ---- ---- ---- 268.00 +11.80 256.20 2280 ---- ---- ---- ---- 271.80 +11.90 259.90 2285 ---- ---- ---- ---- 275.60 +11.90 263.70 2290 ---- ---- ---- ---- 279.50 +12.00 267.50 2295 ---- ---- ---- ---- 283.40 +12.10 271.30 2300 ---- ---- ---- ---- 287.20 +12.10 275.10 2305 ---- ---- ---- ---- 291.10 +12.20 278.90 2310 ---- ---- ---- ---- 295.10 +12.40 282.70 2315 ---- ---- ---- ---- 299.00 +12.40 286.60 2320 ---- ---- ---- ---- 303.00 +12.50 290.50 2325 ---- ---- ---- ---- 306.90 +12.50 294.40 2330 ---- ---- ---- ---- 310.90 +12.60 298.30 2335 ---- ---- ---- ---- 314.90 +12.70 302.20 2340 ---- ---- ---- ---- 318.90 +12.70 306.20 2345 ---- ---- ---- ---- 322.90 +12.80 310.10 2350 ---- ---- ---- ---- 327.00 +12.90 314.10 2355 ---- ---- ---- ---- 331.00 +12.90 318.10 2360 ---- ---- ---- ---- 335.10 +13.00 322.10 2365 ---- ---- ---- ---- 339.20 +13.10 326.10 2370 ---- ---- ---- ---- 343.30 +13.20 330.10 2375 ---- ---- ---- ---- 347.40 +13.20 334.20 2380 ---- ---- ---- ---- 351.50 +13.30 338.20 2385 ---- ---- ---- ---- 355.70 +13.40 342.30 2390 ---- ---- ---- ---- 359.80 +13.40 346.40 2400 ---- ---- ---- ---- 368.20 +13.60 354.60 2410 ---- ---- ---- ---- 376.60 +13.80 362.80 2420 ---- ---- ---- ---- 385.00 +13.80 371.20 2425 ---- ---- ---- ---- 389.20 +13.90 375.30 2430 ---- ---- ---- ---- 393.50 +14.00 379.50 2440 ---- ---- ---- ---- 402.00 +14.10 387.90 2450 ---- ---- ---- ---- 410.60 +14.20 396.40 2460 ---- ---- ---- ---- 419.20 +14.30 404.90 2470 ---- ---- ---- ---- 427.80 +14.40 413.40 2475 ---- ---- ---- ---- 432.20 +14.50 417.70 2480 ---- ---- ---- ---- 436.50 +14.50 422.00 2500 ---- ---- ---- ---- 454.00 +14.70 439.30 2525 ---- ---- ---- ---- 476.10 +15.00 461.10 2550 ---- ---- ---- ---- 498.40 +15.30 483.10 2575 ---- ---- ---- ---- 520.90 +15.50 505.40 2600 ---- ---- ---- ---- 543.50 +15.70 527.80 2625 ---- ---- ---- ---- 566.40 +16.00 550.40 2650 ---- ---- ---- ---- 589.40 +16.20 573.20 2675 ---- ---- ---- ---- 612.60 +16.40 596.20 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 8.00 +.60 7.40 1525 ---- ---- ---- ---- 9.20 +.70 8.50 1550 ---- ---- ---- ---- 10.60 +.90 9.70 1575 ---- ---- ---- ---- 12.10 +1.00 11.10 1600 ---- ---- ---- ---- 13.80 +1.10 12.70 1625 ---- ---- ---- ---- 15.70 +1.20 14.50 1650 ---- ---- ---- ---- 17.80 +1.40 16.40 1675 ---- ---- ---- ---- 20.20 +1.60 18.60 1690 ---- ---- ---- ---- 21.70 +1.60 20.10 1700 ---- ---- ---- ---- 22.80 +1.70 21.10 1710 ---- ---- ---- ---- 24.00 +1.90 22.10 1720 ---- ---- ---- ---- 25.20 +2.00 23.20 1725 ---- ---- ---- ---- 25.80 +2.00 23.80 1730 ---- ---- ---- ---- 26.40 +2.00 24.40 1740 ---- ---- ---- ---- 27.70 +2.10 25.60 1750 ---- ---- ---- ---- 29.10 +2.30 26.80 1760 ---- ---- ---- ---- 30.50 +2.30 28.20 1770 ---- ---- ---- ---- 32.00 +2.40 29.60 1775 ---- ---- ---- ---- 32.80 +2.50 30.30 1780 ---- ---- ---- ---- 33.70 +2.60 31.10 1790 ---- ---- ---- ---- 35.30 +2.60 32.70 1795 ---- ---- ---- ---- 36.20 +2.70 33.50 1800 ---- ---- ---- ---- 37.10 +2.80 34.30 1805 ---- ---- ---- ---- 38.10 +2.90 35.20 1810 ---- ---- ---- ---- 39.00 +2.90 36.10 1815 ---- ---- ---- ---- 40.00 +3.00 37.00 1820 ---- ---- ---- ---- 41.00 +3.00 38.00 1825 ---- ---- ---- ---- 42.10 +3.20 38.90 1830 ---- ---- ---- ---- 43.10 +3.20 39.90 1835 ---- ---- ---- ---- 44.20 +3.20 41.00 1840 ---- ---- ---- ---- 45.30 +3.30 42.00 1845 ---- ---- ---- ---- 46.50 +3.40 43.10 1850 ---- ---- ---- ---- 47.70 +3.50 44.20 1855 ---- ---- ---- ---- 48.90 +3.60 45.30 1860 ---- ---- ---- ---- 50.10 +3.70 46.40 1865 ---- ---- ---- ---- 51.30 +3.70 47.60 1870 ---- ---- ---- ---- 52.60 +3.80 48.80 1875 ---- ---- ---- ---- 53.90 +3.80 50.10 1880 ---- ---- ---- ---- 55.30 +4.00 51.30 1885 ---- ---- ---- ---- 56.60 +4.00 52.60 1890 ---- ---- ---- ---- 58.00 +4.10 53.90 1895 ---- ---- ---- ---- 59.40 +4.20 55.20 1900 ---- ---- ---- ---- 60.90 +4.30 56.60 1905 ---- ---- ---- ---- 62.30 +4.30 58.00 1910 ---- ---- ---- ---- 63.80 +4.40 59.40 1915 ---- ---- ---- ---- 65.40 +4.60 60.80 1920 ---- ---- ---- ---- 66.90 +4.60 62.30 1925 ---- ---- ---- ---- 68.50 +4.70 63.80 1930 ---- ---- ---- ---- 70.10 +4.80 65.30 1935 ---- ---- ---- ---- 71.80 +4.90 66.90 1940 ---- ---- ---- ---- 73.50 +5.00 68.50 1945 ---- ---- ---- ---- 75.20 +5.10 70.10 1950 ---- ---- ---- ---- 77.00 +5.20 71.80 1955 ---- ---- ---- ---- 78.70 +5.20 73.50 1960 ---- ---- ---- ---- 80.60 +5.40 75.20 1965 ---- ---- ---- ---- 82.50 +5.50 77.00 1970 ---- ---- ---- ---- 84.40 +5.60 78.80 1975 ---- ---- ---- ---- 86.30 +5.60 80.70 1980 ---- ---- ---- ---- 88.30 +5.70 82.60 1985 ---- ---- ---- ---- 90.30 +5.80 84.50 1990 ---- ---- ---- ---- 92.40 +6.00 86.40 1995 ---- ---- ---- ---- 94.50 +6.10 88.40 2000 ---- ---- ---- ---- 96.60 +6.10 90.50 2005 ---- ---- ---- ---- 98.70 +6.20 92.50 2010 ---- ---- ---- ---- 100.90 +6.30 94.60 2015 ---- ---- ---- ---- 103.20 +6.50 96.70 2020 ---- ---- ---- ---- 105.40 +6.50 98.90 2025 ---- ---- ---- ---- 107.70 +6.60 101.10 2030 ---- ---- ---- ---- 110.10 +6.80 103.30 2035 ---- ---- ---- ---- 112.40 +6.80 105.60 2040 ---- ---- ---- ---- 114.80 +6.90 107.90 2045 ---- ---- ---- ---- 117.20 +7.00 110.20 2050 ---- ---- ---- ---- 119.70 +7.10 112.60 2055 ---- ---- ---- ---- 122.20 +7.20 115.00 2060 ---- ---- ---- ---- 124.80 +7.40 117.40 2065 ---- ---- ---- ---- 127.30 +7.40 119.90 2070 ---- ---- ---- ---- 129.90 +7.50 122.40 2075 ---- ---- ---- ---- 132.60 +7.60 125.00 2080 ---- ---- ---- ---- 135.20 +7.70 127.50 2085 ---- ---- ---- ---- 138.00 +7.90 130.10 2090 ---- ---- ---- ---- 140.70 +7.90 132.80 2095 ---- ---- ---- ---- 143.50 +8.00 135.50 2100 ---- ---- ---- ---- 146.30 +8.10 138.20 2105 ---- ---- ---- ---- 149.10 +8.20 140.90 2110 ---- ---- ---- ---- 152.00 +8.30 143.70 2115 ---- ---- ---- ---- 154.90 +8.40 146.50 2120 ---- ---- ---- ---- 157.80 +8.50 149.30 2125 ---- ---- ---- ---- 160.80 +8.60 152.20 2130 ---- ---- ---- ---- 163.80 +8.70 155.10 2135 ---- ---- ---- ---- 166.90 +8.80 158.10 2140 ---- ---- ---- ---- 169.90 +8.90 161.00 2145 ---- ---- ---- ---- 173.00 +9.00 164.00 2150 ---- ---- ---- ---- 176.20 +9.10 167.10 630 2155 ---- ---- ---- ---- 179.30 +9.20 170.10 2160 ---- ---- ---- ---- 182.50 +9.30 173.20 2165 ---- ---- ---- ---- 185.70 +9.30 176.40 2170 ---- ---- ---- ---- 189.00 +9.50 179.50 2175 ---- ---- ---- ---- 192.20 +9.50 182.70 2180 ---- ---- ---- ---- 195.50 +9.60 185.90 2185 ---- ---- ---- ---- 198.90 +9.80 189.10 2190 ---- ---- ---- ---- 202.20 +9.80 192.40 2195 ---- ---- ---- ---- 205.60 +9.90 195.70 2200 ---- ---- ---- ---- 209.00 +10.00 199.00 2205 ---- ---- ---- ---- 212.40 +10.10 202.30 2210 ---- ---- ---- ---- 215.90 +10.20 205.70 2215 ---- ---- ---- ---- 219.30 +10.20 209.10 2220 ---- ---- ---- ---- 222.80 +10.30 212.50 2225 ---- ---- ---- ---- 226.30 +10.40 215.90 2230 ---- ---- ---- ---- 229.90 +10.50 219.40 2235 ---- ---- ---- ---- 233.50 +10.60 222.90 2240 ---- ---- ---- ---- 237.00 +10.60 226.40 2245 ---- ---- ---- ---- 240.60 +10.70 229.90 2250 ---- ---- ---- ---- 244.30 +10.90 233.40 2255 ---- ---- ---- ---- 247.90 +10.90 237.00 2260 ---- ---- ---- ---- 251.60 +11.00 240.60 2265 ---- ---- ---- ---- 255.30 +11.10 244.20 2270 ---- ---- ---- ---- 259.00 +11.20 247.80 2275 ---- ---- ---- ---- 262.70 +11.20 251.50 2280 ---- ---- ---- ---- 266.40 +11.30 255.10 2285 ---- ---- ---- ---- 270.20 +11.40 258.80 2290 ---- ---- ---- ---- 274.00 +11.50 262.50 2295 ---- ---- ---- ---- 277.80 +11.60 266.20 2300 ---- ---- ---- ---- 281.60 +11.60 270.00 2305 ---- ---- ---- ---- 285.40 +11.70 273.70 2310 ---- ---- ---- ---- 289.30 +11.80 277.50 2315 ---- ---- ---- ---- 293.20 +11.90 281.30 2320 ---- ---- ---- ---- 297.00 +11.90 285.10 2325 ---- ---- ---- ---- 300.90 +12.00 288.90 2330 ---- ---- ---- ---- 304.90 +12.10 292.80 2335 ---- ---- ---- ---- 308.80 +12.20 296.60 2340 ---- ---- ---- ---- 312.70 +12.20 300.50 2345 ---- ---- ---- ---- 316.70 +12.30 304.40 2350 ---- ---- ---- ---- 320.70 +12.40 308.30 2355 ---- ---- ---- ---- 324.70 +12.40 312.30 2360 ---- ---- ---- ---- 328.70 +12.50 316.20 2365 ---- ---- ---- ---- 332.70 +12.60 320.10 2370 ---- ---- ---- ---- 336.70 +12.60 324.10 2375 ---- ---- ---- ---- 340.80 +12.70 328.10 2380 ---- ---- ---- ---- 344.80 +12.70 332.10 2385 ---- ---- ---- ---- 348.90 +12.80 336.10 2390 ---- ---- ---- ---- 353.00 +12.90 340.10 2395 ---- ---- ---- ---- 357.10 +12.90 344.20 2400 ---- ---- ---- ---- 361.20 +13.00 348.20 2410 ---- ---- ---- ---- 369.50 +13.10 356.40 2420 ---- ---- ---- ---- 377.80 +13.30 364.50 2425 ---- ---- ---- ---- 382.00 +13.30 368.70 2430 ---- ---- ---- ---- 386.20 +13.40 372.80 2440 ---- ---- ---- ---- 394.60 +13.50 381.10 2450 ---- ---- ---- ---- 403.00 +13.60 389.40 2460 ---- ---- ---- ---- 411.50 +13.70 397.80 2470 ---- ---- ---- ---- 420.00 +13.80 406.20 2475 ---- ---- ---- ---- 424.30 +13.90 410.40 2480 ---- ---- ---- ---- 428.60 +13.90 414.70 2490 ---- ---- ---- ---- 437.20 +14.00 423.20 2500 ---- ---- ---- ---- 445.90 +14.20 431.70 2525 ---- ---- ---- ---- 467.70 +14.40 453.30 2550 ---- ---- ---- ---- 489.70 +14.70 475.00 2575 ---- ---- ---- ---- 511.90 +14.90 497.00 2600 ---- ---- ---- ---- 534.30 +15.10 519.20 2625 ---- ---- ---- ---- 556.90 +15.30 541.60 2650 ---- ---- ---- ---- 579.70 +15.60 564.10 2675 ---- ---- ---- ---- 602.60 +15.80 586.80 2700 ---- ---- ---- ---- 625.70 +16.00 609.70 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .30 +.10 .20 975 ---- ---- ---- ---- .30 .00 .30 1000 ---- ---- ---- ---- .40 .00 .40 1025 ---- ---- ---- ---- .50 +.10 .40 1050 ---- ---- ---- ---- .60 +.10 .50 1075 ---- ---- ---- ---- .70 +.10 .60 1100 ---- ---- ---- ---- .80 .00 .80 1125 ---- ---- ---- ---- 1.00 +.10 .90 1130 ---- ---- ---- ---- 1.00 .00 1.00 1140 ---- ---- ---- ---- 1.10 +.10 1.00 1150 ---- ---- ---- ---- 1.20 +.10 1.10 1160 ---- ---- ---- ---- 1.30 +.10 1.20 1170 ---- ---- ---- ---- 1.30 .00 1.30 1175 ---- ---- ---- ---- 1.40 +.10 1.30 1180 ---- ---- ---- ---- 1.40 +.10 1.30 1190 ---- ---- ---- ---- 1.50 +.10 1.40 1200 ---- ---- ---- ---- 1.60 +.10 1.50 1210 ---- ---- ---- ---- 1.80 +.20 1.60 1220 ---- ---- ---- ---- 1.90 +.20 1.70 1225 ---- ---- ---- ---- 1.90 +.10 1.80 1230 ---- ---- ---- ---- 2.00 +.10 1.90 1235 ---- ---- ---- ---- 2.10 +.20 1.90 1240 ---- ---- ---- ---- 2.10 +.10 2.00 1245 ---- ---- ---- ---- 2.20 +.20 2.00 1250 ---- ---- ---- ---- 2.30 +.20 2.10 70 1255 ---- ---- ---- ---- 2.30 +.10 2.20 1260 ---- ---- ---- ---- 2.40 +.20 2.20 1265 ---- ---- ---- ---- 2.50 +.20 2.30 1270 ---- ---- ---- ---- 2.60 +.20 2.40 1275 ---- ---- ---- ---- 2.70 +.20 2.50 1280 ---- ---- ---- ---- 2.70 +.20 2.50 1285 ---- ---- ---- ---- 2.80 +.20 2.60 1290 ---- ---- ---- ---- 2.90 +.20 2.70 1295 ---- ---- ---- ---- 3.00 +.20 2.80 1300 ---- ---- ---- ---- 3.10 +.20 2.90 1305 ---- ---- ---- ---- 3.20 +.20 3.00 1310 ---- ---- ---- ---- 3.30 +.30 3.00 1315 ---- ---- ---- ---- 3.40 +.30 3.10 1320 ---- ---- ---- ---- 3.50 +.30 3.20 1325 ---- ---- ---- ---- 3.60 +.30 3.30 1330 ---- ---- ---- ---- 3.70 +.30 3.40 1335 ---- ---- ---- ---- 3.80 +.30 3.50 1340 ---- ---- ---- ---- 3.90 +.30 3.60 1345 ---- ---- ---- ---- 4.00 +.30 3.70 1350 ---- ---- ---- ---- 4.20 +.30 3.90 1355 ---- ---- ---- ---- 4.30 +.30 4.00 1360 ---- ---- ---- ---- 4.40 +.30 4.10 1365 ---- ---- ---- ---- 4.50 +.30 4.20 1370 ---- ---- ---- ---- 4.70 +.40 4.30 1375 ---- ---- ---- ---- 4.80 +.40 4.40 1380 ---- ---- ---- ---- 4.90 +.30 4.60 1385 ---- ---- ---- ---- 5.10 +.40 4.70 1390 ---- ---- ---- ---- 5.20 +.40 4.80 1395 ---- ---- ---- ---- 5.40 +.40 5.00 1400 ---- ---- ---- ---- 5.50 +.40 5.10 1405 ---- ---- ---- ---- 5.70 +.40 5.30 1410 ---- ---- ---- ---- 5.80 +.40 5.40 1415 ---- ---- ---- ---- 6.00 +.40 5.60 1420 ---- ---- ---- ---- 6.20 +.50 5.70 1425 ---- ---- ---- ---- 6.30 +.40 5.90 1430 ---- ---- ---- ---- 6.50 +.50 6.00 1435 ---- ---- ---- ---- 6.70 +.50 6.20 1440 ---- ---- ---- ---- 6.90 +.50 6.40 1445 ---- ---- ---- ---- 7.10 +.60 6.50 1450 ---- ---- ---- ---- 7.30 +.60 6.70 1455 ---- ---- ---- ---- 7.50 +.60 6.90 1460 ---- ---- ---- ---- 7.70 +.60 7.10 1465 ---- ---- ---- ---- 7.90 +.60 7.30 1470 ---- ---- ---- ---- 8.10 +.60 7.50 1475 ---- ---- ---- ---- 8.30 +.60 7.70 1480 ---- ---- ---- ---- 8.50 +.60 7.90 1485 ---- ---- ---- ---- 8.70 +.60 8.10 1490 ---- ---- ---- ---- 9.00 +.70 8.30 1495 ---- ---- ---- ---- 9.20 +.70 8.50 1500 ---- ---- ---- ---- 9.40 +.70 8.70 1505 ---- ---- ---- ---- 9.70 +.70 9.00 1510 ---- ---- ---- ---- 9.90 +.70 9.20 1515 ---- ---- ---- ---- 10.20 +.80 9.40 1520 ---- ---- ---- ---- 10.50 +.80 9.70 1525 ---- ---- ---- ---- 10.70 +.80 9.90 1530 ---- ---- ---- ---- 11.00 +.80 10.20 1535 ---- ---- ---- ---- 11.30 +.90 10.40 1540 ---- ---- ---- ---- 11.60 +.90 10.70 1545 ---- ---- ---- ---- 11.90 +.90 11.00 1550 ---- ---- ---- ---- 12.20 +1.00 11.20 1555 ---- ---- ---- ---- 12.50 +1.00 11.50 1560 ---- ---- ---- ---- 12.80 +1.00 11.80 1565 ---- ---- ---- ---- 13.10 +1.00 12.10 1570 ---- ---- ---- ---- 13.40 +1.00 12.40 1575 ---- ---- ---- ---- 13.70 +1.00 12.70 1580 ---- ---- ---- ---- 14.10 +1.10 13.00 1585 ---- ---- ---- ---- 14.40 +1.10 13.30 1590 ---- ---- ---- ---- 14.80 +1.10 13.70 1595 ---- ---- ---- ---- 15.20 +1.20 14.00 1600 ---- ---- ---- ---- 15.50 +1.20 14.30 1605 ---- ---- ---- ---- 15.90 +1.20 14.70 1610 ---- ---- ---- ---- 16.30 +1.20 15.10 1615 ---- ---- ---- ---- 16.70 +1.30 15.40 1620 ---- ---- ---- ---- 17.10 +1.30 15.80 1625 ---- ---- ---- ---- 17.50 +1.30 16.20 1630 ---- ---- ---- ---- 17.90 +1.30 16.60 1635 ---- ---- ---- ---- 18.30 +1.30 17.00 1640 ---- ---- ---- ---- 18.80 +1.40 17.40 1645 ---- ---- ---- ---- 19.20 +1.40 17.80 1650 ---- ---- ---- ---- 19.70 +1.50 18.20 1655 ---- ---- ---- ---- 20.10 +1.50 18.60 1660 ---- ---- ---- ---- 20.60 +1.50 19.10 1665 ---- ---- ---- ---- 21.10 +1.60 19.50 1670 ---- ---- ---- ---- 21.60 +1.60 20.00 1675 ---- ---- ---- ---- 22.10 +1.70 20.40 1680 ---- ---- ---- ---- 22.60 +1.70 20.90 1685 ---- ---- ---- ---- 23.20 +1.80 21.40 1690 ---- ---- ---- ---- 23.70 +1.80 21.90 1695 ---- ---- ---- ---- 24.30 +1.90 22.40 1700 ---- ---- ---- ---- 24.80 +1.80 23.00 100 1705 ---- ---- ---- ---- 25.40 +1.90 23.50 1710 ---- ---- ---- ---- 26.00 +1.90 24.10 1715 ---- ---- ---- ---- 26.60 +2.00 24.60 1720 ---- ---- ---- ---- 27.20 +2.00 25.20 1725 ---- ---- ---- ---- 27.90 +2.10 25.80 1730 ---- ---- ---- ---- 28.50 +2.10 26.40 1735 ---- ---- ---- ---- 29.20 +2.20 27.00 1740 ---- ---- ---- ---- 29.90 +2.20 27.70 1745 ---- ---- ---- ---- 30.60 +2.30 28.30 1750 ---- ---- ---- ---- 31.30 +2.30 29.00 1755 ---- ---- ---- ---- 32.10 +2.40 29.70 1760 ---- ---- ---- ---- 32.80 +2.40 30.40 1765 ---- ---- ---- ---- 33.60 +2.50 31.10 1770 ---- ---- ---- ---- 34.40 +2.50 31.90 1775 ---- ---- ---- ---- 35.20 +2.60 32.60 1780 ---- ---- ---- ---- 36.10 +2.70 33.40 1785 ---- ---- ---- ---- 36.90 +2.70 34.20 1790 ---- ---- ---- ---- 37.80 +2.80 35.00 1795 ---- ---- ---- ---- 38.70 +2.80 35.90 1800 ---- ---- ---- ---- 39.70 +2.90 36.80 750 1805 ---- ---- ---- ---- 40.60 +2.90 37.70 1810 ---- ---- ---- ---- 41.60 +3.00 38.60 1815 ---- ---- ---- ---- 42.60 +3.10 39.50 1820 ---- ---- ---- ---- 43.70 +3.20 40.50 1825 ---- ---- ---- ---- 44.70 +3.20 41.50 150 1830 ---- ---- ---- ---- 45.80 +3.30 42.50 1835 ---- ---- ---- ---- 47.00 +3.40 43.60 1840 ---- ---- ---- ---- 48.10 +3.40 44.70 1845 ---- ---- ---- ---- 49.30 +3.50 45.80 1850 ---- ---- ---- ---- 50.50 +3.60 46.90 1855 ---- ---- ---- ---- 51.70 +3.70 48.00 1860 ---- ---- ---- ---- 53.00 +3.80 49.20 1865 ---- ---- ---- ---- 54.20 +3.80 50.40 1870 ---- ---- ---- ---- 55.50 +3.80 51.70 1875 ---- ---- ---- ---- 56.90 +4.00 52.90 1880 ---- ---- ---- ---- 58.20 +4.00 54.20 1885 ---- ---- ---- ---- 59.60 +4.10 55.50 1890 ---- ---- ---- ---- 61.00 +4.20 56.80 1895 ---- ---- ---- ---- 62.50 +4.30 58.20 1900 ---- ---- ---- ---- 63.90 +4.30 59.60 1905 ---- ---- ---- ---- 65.40 +4.40 61.00 1910 ---- ---- ---- ---- 66.90 +4.50 62.40 1915 ---- ---- ---- ---- 68.50 +4.60 63.90 1920 ---- ---- ---- ---- 70.10 +4.70 65.40 1925 ---- ---- ---- ---- 71.70 +4.80 66.90 1930 ---- ---- ---- ---- 73.30 +4.80 68.50 1935 ---- ---- ---- ---- 75.00 +5.00 70.00 1940 ---- ---- ---- ---- 76.70 +5.00 71.70 1945 ---- ---- ---- ---- 78.50 +5.20 73.30 1950 ---- ---- ---- ---- 80.20 +5.20 75.00 1955 ---- ---- ---- ---- 82.10 +5.40 76.70 1960 ---- ---- ---- ---- 83.90 +5.40 78.50 1965 ---- ---- ---- ---- 85.80 +5.50 80.30 1970 ---- ---- ---- ---- 87.70 +5.60 82.10 1975 ---- ---- ---- ---- 89.70 +5.70 84.00 1980 ---- ---- ---- ---- 91.70 +5.80 85.90 1985 ---- ---- ---- ---- 93.70 +5.80 87.90 1990 ---- ---- ---- ---- 95.80 +6.00 89.80 1995 ---- ---- ---- ---- 97.90 +6.00 91.90 2000 ---- ---- ---- ---- 100.10 +6.20 93.90 2005 ---- ---- ---- ---- 102.20 +6.20 96.00 2010 ---- ---- ---- ---- 104.40 +6.30 98.10 2015 ---- ---- ---- ---- 106.70 +6.50 100.20 2020 ---- ---- ---- ---- 109.00 +6.60 102.40 2025 ---- ---- ---- ---- 111.30 +6.70 104.60 2030 ---- ---- ---- ---- 113.60 +6.70 106.90 2035 ---- ---- ---- ---- 116.00 +6.80 109.20 2040 ---- ---- ---- ---- 118.40 +6.90 111.50 2045 ---- ---- ---- ---- 120.80 +7.00 113.80 2050 ---- ---- ---- ---- 123.30 +7.10 116.20 2055 ---- ---- ---- ---- 125.80 +7.20 118.60 2060 ---- ---- ---- ---- 128.40 +7.30 121.10 2065 ---- ---- ---- ---- 131.00 +7.50 123.50 2070 ---- ---- ---- ---- 133.60 +7.50 126.10 2075 ---- ---- ---- ---- 136.20 +7.60 128.60 2080 ---- ---- ---- ---- 138.90 +7.70 131.20 2085 ---- ---- ---- ---- 141.60 +7.80 133.80 2090 ---- ---- ---- ---- 144.40 +7.90 136.50 2095 ---- ---- ---- ---- 147.10 +8.00 139.10 2100 ---- ---- ---- ---- 150.00 +8.10 141.90 2105 ---- ---- ---- ---- 152.80 +8.20 144.60 2110 ---- ---- ---- ---- 155.70 +8.30 147.40 2115 ---- ---- ---- ---- 158.60 +8.40 150.20 2120 ---- ---- ---- ---- 161.50 +8.40 153.10 2125 ---- ---- ---- ---- 164.50 +8.50 156.00 2130 ---- ---- ---- ---- 167.50 +8.60 158.90 2135 ---- ---- ---- ---- 170.60 +8.80 161.80 2140 ---- ---- ---- ---- 173.60 +8.80 164.80 2145 ---- ---- ---- ---- 176.70 +8.90 167.80 2150 ---- ---- ---- ---- 179.90 +9.10 170.80 600 2155 ---- ---- ---- ---- 183.00 +9.10 173.90 2160 ---- ---- ---- ---- 186.20 +9.20 177.00 2165 ---- ---- ---- ---- 189.40 +9.30 180.10 2170 ---- ---- ---- ---- 192.70 +9.40 183.30 2175 ---- ---- ---- ---- 195.90 +9.40 186.50 2180 ---- ---- ---- ---- 199.20 +9.50 189.70 2185 ---- ---- ---- ---- 202.60 +9.70 192.90 2190 ---- ---- ---- ---- 205.90 +9.70 196.20 2195 ---- ---- ---- ---- 209.30 +9.90 199.40 2200 ---- ---- ---- ---- 212.70 +9.90 202.80 2205 ---- ---- ---- ---- 216.10 +10.00 206.10 2210 ---- ---- ---- ---- 219.50 +10.00 209.50 2215 ---- ---- ---- ---- 223.00 +10.20 212.80 2220 ---- ---- ---- ---- 226.50 +10.30 216.20 2225 ---- ---- ---- ---- 230.00 +10.30 219.70 2230 ---- ---- ---- ---- 233.50 +10.40 223.10 2235 ---- ---- ---- ---- 237.10 +10.50 226.60 2240 ---- ---- ---- ---- 240.70 +10.60 230.10 2245 ---- ---- ---- ---- 244.30 +10.70 233.60 2250 ---- ---- ---- ---- 247.90 +10.80 237.10 2255 ---- ---- ---- ---- 251.50 +10.80 240.70 2260 ---- ---- ---- ---- 255.20 +10.90 244.30 2265 ---- ---- ---- ---- 258.90 +11.00 247.90 2270 ---- ---- ---- ---- 262.60 +11.10 251.50 2275 ---- ---- ---- ---- 266.30 +11.20 255.10 2280 ---- ---- ---- ---- 270.00 +11.20 258.80 2285 ---- ---- ---- ---- 273.80 +11.30 262.50 2290 ---- ---- ---- ---- 277.50 +11.30 266.20 2295 ---- ---- ---- ---- 281.30 +11.40 269.90 2300 ---- ---- ---- ---- 285.10 +11.50 273.60 2305 ---- ---- ---- ---- 288.90 +11.50 277.40 2310 ---- ---- ---- ---- 292.80 +11.70 281.10 2315 ---- ---- ---- ---- 296.60 +11.70 284.90 2320 ---- ---- ---- ---- 300.50 +11.80 288.70 2325 ---- ---- ---- ---- 304.40 +11.90 292.50 2330 ---- ---- ---- ---- 308.30 +11.90 296.40 2335 ---- ---- ---- ---- 312.20 +12.00 300.20 2340 ---- ---- ---- ---- 316.20 +12.10 304.10 2345 ---- ---- ---- ---- 320.10 +12.10 308.00 2350 ---- ---- ---- ---- 324.10 +12.20 311.90 2355 ---- ---- ---- ---- 328.10 +12.30 315.80 2360 ---- ---- ---- ---- 332.10 +12.40 319.70 2365 ---- ---- ---- ---- 336.10 +12.50 323.60 2370 ---- ---- ---- ---- 340.10 +12.50 327.60 2375 ---- ---- ---- ---- 344.10 +12.50 331.60 2380 ---- ---- ---- ---- 348.20 +12.60 335.60 2385 ---- ---- ---- ---- 352.20 +12.70 339.50 2390 ---- ---- ---- ---- 356.30 +12.70 343.60 2395 ---- ---- ---- ---- 360.40 +12.80 347.60 2400 ---- ---- ---- ---- 364.50 +12.90 351.60 2410 ---- ---- ---- ---- 372.70 +13.00 359.70 2420 ---- ---- ---- ---- 381.00 +13.10 367.90 2425 ---- ---- ---- ---- 385.10 +13.10 372.00 2430 ---- ---- ---- ---- 389.30 +13.20 376.10 2440 ---- ---- ---- ---- 397.70 +13.30 384.40 2450 ---- ---- ---- ---- 406.10 +13.40 392.70 2460 ---- ---- ---- ---- 414.50 +13.50 401.00 2470 ---- ---- ---- ---- 423.00 +13.60 409.40 2475 ---- ---- ---- ---- 427.30 +13.70 413.60 2480 ---- ---- ---- ---- 431.50 +13.70 417.80 2490 ---- ---- ---- ---- 440.10 +13.80 426.30 2500 ---- ---- ---- ---- 448.70 +13.90 434.80 2525 ---- ---- ---- ---- 470.40 +14.10 456.30 2550 ---- ---- ---- ---- 492.20 +14.30 477.90 2575 ---- ---- ---- ---- 514.30 +14.50 499.80 2600 ---- ---- ---- ---- 536.60 +14.70 521.90 2625 ---- ---- ---- ---- 559.10 +14.90 544.20 2650 ---- ---- ---- ---- 581.70 +15.00 566.70 2675 ---- ---- ---- ---- 604.50 +15.20 589.30 2700 ---- ---- ---- ---- 627.40 +15.30 612.10 3000 ---- ---- ---- ---- 911.90 +17.00 894.90 3450 ---- ---- ---- ---- 1358.10 +19.60 1338.50 3475 ---- ---- ---- ---- 1383.10 +19.60 1363.50 3500 ---- ---- ---- ---- 1408.10 +19.60 1388.50 4000 ---- ---- ---- ---- 1908.10 +19.60 1888.50 OG JAN25 Gold Option PUT 1625 ---- ---- ---- ---- 13.70 +1.10 12.60 1650 ---- ---- ---- ---- 16.20 +1.30 14.90 1675 ---- ---- ---- ---- 19.00 +1.50 17.50 1700 ---- ---- ---- ---- 22.10 +1.70 20.40 1725 ---- ---- ---- ---- 25.60 +1.90 23.70 1750 ---- ---- ---- ---- 29.60 +2.20 27.40 1775 ---- ---- ---- ---- 33.90 +2.40 31.50 1800 ---- ---- ---- ---- 38.80 +2.80 36.00 1810 ---- ---- ---- ---- 40.80 +2.80 38.00 1820 ---- ---- ---- ---- 43.00 +3.00 40.00 1825 ---- ---- ---- ---- 44.10 +3.10 41.00 1830 ---- ---- ---- ---- 45.20 +3.10 42.10 1840 ---- ---- ---- ---- 47.50 +3.20 44.30 1850 ---- ---- ---- ---- 49.90 +3.40 46.50 1860 ---- ---- ---- ---- 52.40 +3.50 48.90 1870 ---- ---- ---- ---- 55.00 +3.70 51.30 1875 ---- ---- ---- ---- 56.30 +3.80 52.50 1880 ---- ---- ---- ---- 57.60 +3.80 53.80 1890 ---- ---- ---- ---- 60.40 +4.00 56.40 1900 ---- ---- ---- ---- 63.20 +4.10 59.10 1910 ---- ---- ---- ---- 66.10 +4.30 61.80 1915 ---- ---- ---- ---- 67.60 +4.30 63.30 1920 ---- ---- ---- ---- 69.20 +4.50 64.70 1925 ---- ---- ---- ---- 70.70 +4.50 66.20 1930 ---- ---- ---- ---- 72.30 +4.60 67.70 1935 ---- ---- ---- ---- 73.90 +4.70 69.20 1940 ---- ---- ---- ---- 75.50 +4.80 70.70 1945 ---- ---- ---- ---- 77.10 +4.80 72.30 1950 ---- ---- ---- ---- 78.80 +4.90 73.90 1955 ---- ---- ---- ---- 80.50 +5.00 75.50 1960 ---- ---- ---- ---- 82.30 +5.10 77.20 1965 ---- ---- ---- ---- 84.10 +5.20 78.90 1970 ---- ---- ---- ---- 85.90 +5.30 80.60 1975 ---- ---- ---- ---- 87.70 +5.30 82.40 1980 ---- ---- ---- ---- 89.60 +5.40 84.20 1985 ---- ---- ---- ---- 91.50 +5.50 86.00 1990 ---- ---- ---- ---- 93.50 +5.60 87.90 1995 ---- ---- ---- ---- 95.50 +5.70 89.80 2000 ---- ---- ---- ---- 97.60 +5.90 91.70 2005 ---- ---- ---- ---- 99.60 +5.90 93.70 2010 ---- ---- ---- ---- 101.70 +6.00 95.70 2015 ---- ---- ---- ---- 103.90 +6.10 97.80 2020 ---- ---- ---- ---- 106.10 +6.20 99.90 2025 ---- ---- ---- ---- 108.30 +6.30 102.00 2030 ---- ---- ---- ---- 110.50 +6.30 104.20 2035 ---- ---- ---- ---- 112.80 +6.50 106.30 2040 ---- ---- ---- ---- 115.10 +6.50 108.60 2045 ---- ---- ---- ---- 117.40 +6.60 110.80 2050 ---- ---- ---- ---- 119.80 +6.70 113.10 2055 ---- ---- ---- ---- 122.20 +6.80 115.40 2060 ---- ---- ---- ---- 124.70 +7.00 117.70 2065 ---- ---- ---- ---- 127.10 +7.00 120.10 2070 ---- ---- ---- ---- 129.60 +7.10 122.50 2075 ---- ---- ---- ---- 132.20 +7.20 125.00 2080 ---- ---- ---- ---- 134.80 +7.30 127.50 2085 ---- ---- ---- ---- 137.40 +7.40 130.00 2090 ---- ---- ---- ---- 140.00 +7.50 132.50 2095 ---- ---- ---- ---- 142.70 +7.60 135.10 2100 ---- ---- ---- ---- 145.40 +7.70 137.70 2105 ---- ---- ---- ---- 148.10 +7.70 140.40 2110 ---- ---- ---- ---- 150.90 +7.90 143.00 2115 ---- ---- ---- ---- 153.70 +8.00 145.70 2120 ---- ---- ---- ---- 156.50 +8.00 148.50 2125 ---- ---- ---- ---- 159.40 +8.10 151.30 2130 ---- ---- ---- ---- 162.30 +8.20 154.10 2135 ---- ---- ---- ---- 165.20 +8.30 156.90 2140 ---- ---- ---- ---- 168.20 +8.40 159.80 2145 ---- ---- ---- ---- 171.20 +8.50 162.70 2150 ---- ---- ---- ---- 174.20 +8.60 165.60 2155 ---- ---- ---- ---- 177.20 +8.60 168.60 2160 ---- ---- ---- ---- 180.30 +8.70 171.60 2165 ---- ---- ---- ---- 183.40 +8.80 174.60 2170 ---- ---- ---- ---- 186.60 +8.90 177.70 2175 ---- ---- ---- ---- 189.80 +9.00 180.80 2180 ---- ---- ---- ---- 193.00 +9.10 183.90 2185 ---- ---- ---- ---- 196.20 +9.20 187.00 2190 ---- ---- ---- ---- 199.40 +9.20 190.20 2195 ---- ---- ---- ---- 202.70 +9.30 193.40 2200 ---- ---- ---- ---- 206.00 +9.40 196.60 2205 ---- ---- ---- ---- 209.40 +9.60 199.80 2210 ---- ---- ---- ---- 212.70 +9.60 203.10 2215 ---- ---- ---- ---- 216.10 +9.70 206.40 2220 ---- ---- ---- ---- 219.50 +9.80 209.70 2225 ---- ---- ---- ---- 222.90 +9.80 213.10 2230 ---- ---- ---- ---- 226.40 +10.00 216.40 2235 ---- ---- ---- ---- 229.80 +10.00 219.80 2240 ---- ---- ---- ---- 233.30 +10.10 223.20 2245 ---- ---- ---- ---- 236.80 +10.10 226.70 2250 ---- ---- ---- ---- 240.40 +10.30 230.10 2255 ---- ---- ---- ---- 243.90 +10.30 233.60 2260 ---- ---- ---- ---- 247.50 +10.40 237.10 2265 ---- ---- ---- ---- 251.10 +10.50 240.60 2270 ---- ---- ---- ---- 254.70 +10.50 244.20 2275 ---- ---- ---- ---- 258.40 +10.70 247.70 2280 ---- ---- ---- ---- 262.00 +10.70 251.30 2285 ---- ---- ---- ---- 265.70 +10.80 254.90 2290 ---- ---- ---- ---- 269.40 +10.90 258.50 2295 ---- ---- ---- ---- 273.10 +10.90 262.20 2300 ---- ---- ---- ---- 276.80 +11.00 265.80 2305 ---- ---- ---- ---- 280.60 +11.10 269.50 2310 ---- ---- ---- ---- 284.40 +11.20 273.20 2315 ---- ---- ---- ---- 288.10 +11.20 276.90 2320 ---- ---- ---- ---- 291.90 +11.20 280.70 2325 ---- ---- ---- ---- 295.80 +11.40 284.40 2330 ---- ---- ---- ---- 299.60 +11.40 288.20 2335 ---- ---- ---- ---- 303.40 +11.40 292.00 2340 ---- ---- ---- ---- 307.30 +11.50 295.80 2345 ---- ---- ---- ---- 311.20 +11.60 299.60 2350 ---- ---- ---- ---- 315.10 +11.70 303.40 2355 ---- ---- ---- ---- 319.00 +11.80 307.20 2360 ---- ---- ---- ---- 322.90 +11.80 311.10 2365 ---- ---- ---- ---- 326.90 +11.90 315.00 2370 ---- ---- ---- ---- 330.80 +11.90 318.90 2375 ---- ---- ---- ---- 334.80 +12.00 322.80 2380 ---- ---- ---- ---- 338.80 +12.10 326.70 2385 ---- ---- ---- ---- 342.80 +12.20 330.60 2390 ---- ---- ---- ---- 346.80 +12.20 334.60 2395 ---- ---- ---- ---- 350.80 +12.30 338.50 2400 ---- ---- ---- ---- 354.80 +12.30 342.50 2405 ---- ---- ---- ---- 358.90 +12.40 346.50 2410 ---- ---- ---- ---- 362.90 +12.40 350.50 2420 ---- ---- ---- ---- 371.10 +12.60 358.50 2425 ---- ---- ---- ---- 375.20 +12.60 362.60 2430 ---- ---- ---- ---- 379.30 +12.70 366.60 2440 ---- ---- ---- ---- 387.60 +12.80 374.80 2450 ---- ---- ---- ---- 395.90 +12.90 383.00 2460 ---- ---- ---- ---- 404.20 +13.00 391.20 2470 ---- ---- ---- ---- 412.60 +13.10 399.50 2475 ---- ---- ---- ---- 416.80 +13.20 403.60 2480 ---- ---- ---- ---- 421.00 +13.20 407.80 2490 ---- ---- ---- ---- 429.50 +13.30 416.20 2500 ---- ---- ---- ---- 438.00 +13.40 424.60 2510 ---- ---- ---- ---- 446.50 +13.50 433.00 2525 ---- ---- ---- ---- 459.40 +13.70 445.70 2550 ---- ---- ---- ---- 481.10 +13.90 467.20 2575 ---- ---- ---- ---- 503.00 +14.20 488.80 2600 ---- ---- ---- ---- 525.00 +14.30 510.70 2625 ---- ---- ---- ---- 547.30 +14.60 532.70 2650 ---- ---- ---- ---- 569.80 +14.90 554.90 2675 ---- ---- ---- ---- 592.40 +15.10 577.30 2700 ---- ---- ---- ---- 615.10 +15.20 599.90 OG FEB25 Gold Option PUT 1625 ---- ---- ---- ---- 15.30 +1.20 14.10 1650 ---- ---- ---- ---- 17.90 +1.30 16.60 1675 ---- ---- ---- ---- 20.90 +1.60 19.30 1700 ---- ---- ---- ---- 24.20 +1.80 22.40 1725 ---- ---- ---- ---- 27.90 +2.00 25.90 1750 ---- ---- ---- ---- 32.00 +2.30 29.70 1775 ---- ---- ---- ---- 36.60 +2.60 34.00 1800 ---- ---- ---- ---- 41.60 +2.90 38.70 1810 ---- ---- ---- ---- 43.70 +3.00 40.70 1820 ---- ---- ---- ---- 45.90 +3.10 42.80 1825 ---- ---- ---- ---- 47.10 +3.20 43.90 1830 ---- ---- ---- ---- 48.20 +3.20 45.00 1840 ---- ---- ---- ---- 50.60 +3.40 47.20 1850 ---- ---- ---- ---- 53.00 +3.40 49.60 1860 ---- ---- ---- ---- 55.60 +3.60 52.00 1870 ---- ---- ---- ---- 58.20 +3.80 54.40 1880 ---- ---- ---- ---- 60.90 +3.90 57.00 1890 ---- ---- ---- ---- 63.70 +4.00 59.70 1900 ---- ---- ---- ---- 66.60 +4.20 62.40 1910 ---- ---- ---- ---- 69.60 +4.40 65.20 1915 ---- ---- ---- ---- 71.10 +4.40 66.70 1920 ---- ---- ---- ---- 72.70 +4.60 68.10 1925 ---- ---- ---- ---- 74.20 +4.60 69.60 1930 ---- ---- ---- ---- 75.80 +4.70 71.10 1935 ---- ---- ---- ---- 77.40 +4.70 72.70 1940 ---- ---- ---- ---- 79.10 +4.90 74.20 1945 ---- ---- ---- ---- 80.70 +4.90 75.80 1950 ---- ---- ---- ---- 82.50 +5.10 77.40 1955 ---- ---- ---- ---- 84.20 +5.10 79.10 1960 ---- ---- ---- ---- 86.00 +5.20 80.80 1965 ---- ---- ---- ---- 87.80 +5.30 82.50 1970 ---- ---- ---- ---- 89.60 +5.30 84.30 1975 ---- ---- ---- ---- 91.50 +5.50 86.00 1980 ---- ---- ---- ---- 93.40 +5.50 87.90 1985 ---- ---- ---- ---- 95.30 +5.60 89.70 1990 ---- ---- ---- ---- 97.30 +5.70 91.60 1995 ---- ---- ---- ---- 99.30 +5.70 93.60 2000 ---- ---- ---- ---- 101.40 +5.90 95.50 2005 ---- ---- ---- ---- 103.50 +6.00 97.50 2010 ---- ---- ---- ---- 105.60 +6.00 99.60 2015 ---- ---- ---- ---- 107.80 +6.20 101.60 2020 ---- ---- ---- ---- 110.00 +6.30 103.70 2025 ---- ---- ---- ---- 112.20 +6.30 105.90 2030 ---- ---- ---- ---- 114.40 +6.30 108.10 2035 ---- ---- ---- ---- 116.70 +6.40 110.30 2040 ---- ---- ---- ---- 119.10 +6.60 112.50 2045 ---- ---- ---- ---- 121.40 +6.60 114.80 2050 ---- ---- ---- ---- 123.80 +6.70 117.10 2055 ---- ---- ---- ---- 126.20 +6.80 119.40 2060 ---- ---- ---- ---- 128.70 +7.00 121.70 2065 ---- ---- ---- ---- 131.20 +7.10 124.10 2070 ---- ---- ---- ---- 133.70 +7.10 126.60 2075 ---- ---- ---- ---- 136.20 +7.20 129.00 2080 ---- ---- ---- ---- 138.80 +7.30 131.50 2085 ---- ---- ---- ---- 141.40 +7.40 134.00 2090 ---- ---- ---- ---- 144.10 +7.50 136.60 2095 ---- ---- ---- ---- 146.70 +7.50 139.20 2100 ---- ---- ---- ---- 149.40 +7.60 141.80 2105 ---- ---- ---- ---- 152.20 +7.70 144.50 2110 ---- ---- ---- ---- 155.00 +7.90 147.10 2115 ---- ---- ---- ---- 157.80 +7.90 149.90 2120 ---- ---- ---- ---- 160.60 +8.00 152.60 2125 ---- ---- ---- ---- 163.50 +8.10 155.40 2130 ---- ---- ---- ---- 166.40 +8.20 158.20 2135 ---- ---- ---- ---- 169.30 +8.20 161.10 2140 ---- ---- ---- ---- 172.30 +8.40 163.90 2145 ---- ---- ---- ---- 175.30 +8.40 166.90 2150 ---- ---- ---- ---- 178.30 +8.50 169.80 2155 ---- ---- ---- ---- 181.40 +8.60 172.80 2160 ---- ---- ---- ---- 184.50 +8.70 175.80 2165 ---- ---- ---- ---- 187.60 +8.80 178.80 2170 ---- ---- ---- ---- 190.70 +8.80 181.90 2175 ---- ---- ---- ---- 193.90 +8.90 185.00 2180 ---- ---- ---- ---- 197.10 +9.00 188.10 2185 ---- ---- ---- ---- 200.30 +9.10 191.20 2190 ---- ---- ---- ---- 203.60 +9.20 194.40 2195 ---- ---- ---- ---- 206.80 +9.20 197.60 2200 ---- ---- ---- ---- 210.20 +9.40 200.80 2205 ---- ---- ---- ---- 213.50 +9.50 204.00 2210 ---- ---- ---- ---- 216.80 +9.50 207.30 2215 ---- ---- ---- ---- 220.20 +9.60 210.60 2220 ---- ---- ---- ---- 223.60 +9.70 213.90 2225 ---- ---- ---- ---- 227.00 +9.70 217.30 2230 ---- ---- ---- ---- 230.50 +9.90 220.60 2235 ---- ---- ---- ---- 233.90 +9.90 224.00 2240 ---- ---- ---- ---- 237.40 +10.00 227.40 2245 ---- ---- ---- ---- 240.90 +10.00 230.90 2250 ---- ---- ---- ---- 244.50 +10.20 234.30 2255 ---- ---- ---- ---- 248.00 +10.20 237.80 2260 ---- ---- ---- ---- 251.60 +10.30 241.30 2265 ---- ---- ---- ---- 255.20 +10.40 244.80 2270 ---- ---- ---- ---- 258.80 +10.40 248.40 2275 ---- ---- ---- ---- 262.40 +10.50 251.90 2280 ---- ---- ---- ---- 266.10 +10.60 255.50 2285 ---- ---- ---- ---- 269.70 +10.60 259.10 2290 ---- ---- ---- ---- 273.40 +10.70 262.70 2295 ---- ---- ---- ---- 277.10 +10.80 266.30 2300 ---- ---- ---- ---- 280.90 +10.90 270.00 2305 ---- ---- ---- ---- 284.60 +10.90 273.70 2310 ---- ---- ---- ---- 288.40 +11.10 277.30 2315 ---- ---- ---- ---- 292.10 +11.00 281.10 2320 ---- ---- ---- ---- 295.90 +11.10 284.80 2325 ---- ---- ---- ---- 299.70 +11.20 288.50 2330 ---- ---- ---- ---- 303.50 +11.20 292.30 2335 ---- ---- ---- ---- 307.40 +11.40 296.00 2340 ---- ---- ---- ---- 311.20 +11.40 299.80 2345 ---- ---- ---- ---- 315.10 +11.50 303.60 2350 ---- ---- ---- ---- 319.00 +11.50 307.50 2360 ---- ---- ---- ---- 326.80 +11.70 315.10 2370 ---- ---- ---- ---- 334.70 +11.80 322.90 2380 ---- ---- ---- ---- 342.60 +11.90 330.70 2390 ---- ---- ---- ---- 350.60 +12.10 338.50 2400 ---- ---- ---- ---- 358.60 +12.10 346.50 2410 ---- ---- ---- ---- 366.70 +12.30 354.40 2420 ---- ---- ---- ---- 374.80 +12.40 362.40 2425 ---- ---- ---- ---- 378.90 +12.40 366.50 2430 ---- ---- ---- ---- 383.00 +12.50 370.50 2440 ---- ---- ---- ---- 391.20 +12.60 378.60 2450 ---- ---- ---- ---- 399.50 +12.70 386.80 2475 ---- ---- ---- ---- 420.40 +13.00 407.40 2500 ---- ---- ---- ---- 441.50 +13.30 428.20 2525 ---- ---- ---- ---- 462.80 +13.50 449.30 2550 ---- ---- ---- ---- 484.40 +13.70 470.70 2575 ---- ---- ---- ---- 506.20 +14.00 492.20 2600 ---- ---- ---- ---- 528.20 +14.20 514.00 2625 ---- ---- ---- ---- 550.30 +14.40 535.90 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.60 +.10 1.50 1050 ---- ---- ---- ---- 1.80 +.10 1.70 1075 ---- ---- ---- ---- 2.10 +.10 2.00 1100 ---- ---- ---- ---- 2.40 +.10 2.30 1125 ---- ---- ---- ---- 2.80 +.20 2.60 1150 ---- ---- ---- ---- 3.20 +.20 3.00 1175 ---- ---- ---- ---- 3.60 +.20 3.40 1200 ---- ---- ---- ---- 4.10 +.20 3.90 1220 ---- ---- ---- ---- 4.60 +.30 4.30 1225 ---- ---- ---- ---- 4.70 +.30 4.40 1230 ---- ---- ---- ---- 4.80 +.20 4.60 1240 ---- ---- ---- ---- 5.10 +.30 4.80 1250 ---- ---- ---- ---- 5.30 +.30 5.00 1260 ---- ---- ---- ---- 5.60 +.30 5.30 1270 ---- ---- ---- ---- 5.90 +.40 5.50 1275 ---- ---- ---- ---- 6.00 +.30 5.70 1280 ---- ---- ---- ---- 6.20 +.40 5.80 1290 ---- ---- ---- ---- 6.50 +.40 6.10 1300 ---- ---- ---- ---- 6.80 +.40 6.40 1310 ---- ---- ---- ---- 7.10 +.40 6.70 1315 ---- ---- ---- ---- 7.30 +.40 6.90 1320 ---- ---- ---- ---- 7.40 +.40 7.00 1325 ---- ---- ---- ---- 7.60 +.40 7.20 1330 ---- ---- ---- ---- 7.80 +.40 7.40 1335 ---- ---- ---- ---- 8.00 +.50 7.50 1340 ---- ---- ---- ---- 8.20 +.50 7.70 1345 ---- ---- ---- ---- 8.30 +.40 7.90 1350 ---- ---- ---- ---- 8.50 +.40 8.10 1355 ---- ---- ---- ---- 8.70 +.50 8.20 1360 ---- ---- ---- ---- 8.90 +.50 8.40 1365 ---- ---- ---- ---- 9.10 +.50 8.60 1370 ---- ---- ---- ---- 9.30 +.50 8.80 1375 ---- ---- ---- ---- 9.50 +.50 9.00 1380 ---- ---- ---- ---- 9.80 +.60 9.20 1385 ---- ---- ---- ---- 10.00 +.60 9.40 1390 ---- ---- ---- ---- 10.20 +.60 9.60 1395 ---- ---- ---- ---- 10.40 +.60 9.80 1400 ---- ---- ---- ---- 10.60 +.60 10.00 1405 ---- ---- ---- ---- 10.90 +.60 10.30 1410 ---- ---- ---- ---- 11.10 +.60 10.50 1415 ---- ---- ---- ---- 11.40 +.70 10.70 1420 ---- ---- ---- ---- 11.60 +.70 10.90 1425 ---- ---- ---- ---- 11.80 +.60 11.20 1430 ---- ---- ---- ---- 12.10 +.70 11.40 1435 ---- ---- ---- ---- 12.40 +.70 11.70 1440 ---- ---- ---- ---- 12.60 +.70 11.90 1445 ---- ---- ---- ---- 12.90 +.70 12.20 1450 ---- ---- ---- ---- 13.20 +.80 12.40 1455 ---- ---- ---- ---- 13.40 +.70 12.70 1460 ---- ---- ---- ---- 13.70 +.80 12.90 1465 ---- ---- ---- ---- 14.00 +.80 13.20 1470 ---- ---- ---- ---- 14.30 +.80 13.50 1475 ---- ---- ---- ---- 14.60 +.80 13.80 1480 ---- ---- ---- ---- 14.90 +.90 14.00 1485 ---- ---- ---- ---- 15.20 +.90 14.30 1490 ---- ---- ---- ---- 15.50 +.90 14.60 1495 ---- ---- ---- ---- 15.80 +.90 14.90 1500 ---- ---- ---- ---- 16.20 +1.00 15.20 1505 ---- ---- ---- ---- 16.50 +1.00 15.50 1510 ---- ---- ---- ---- 16.80 +.90 15.90 1515 ---- ---- ---- ---- 17.20 +1.00 16.20 1520 ---- ---- ---- ---- 17.50 +1.00 16.50 1525 ---- ---- ---- ---- 17.90 +1.10 16.80 1530 ---- ---- ---- ---- 18.20 +1.00 17.20 1535 ---- ---- ---- ---- 18.60 +1.10 17.50 1540 ---- ---- ---- ---- 19.00 +1.10 17.90 1545 ---- ---- ---- ---- 19.30 +1.10 18.20 1550 ---- ---- ---- ---- 19.70 +1.10 18.60 1555 ---- ---- ---- ---- 20.10 +1.20 18.90 1560 ---- ---- ---- ---- 20.50 +1.20 19.30 1565 ---- ---- ---- ---- 20.90 +1.20 19.70 1570 ---- ---- ---- ---- 21.30 +1.20 20.10 1575 ---- ---- ---- ---- 21.70 +1.20 20.50 1580 ---- ---- ---- ---- 22.10 +1.20 20.90 1585 ---- ---- ---- ---- 22.60 +1.30 21.30 1590 ---- ---- ---- ---- 23.00 +1.30 21.70 1595 ---- ---- ---- ---- 23.40 +1.30 22.10 1600 ---- ---- ---- ---- 23.90 +1.40 22.50 1605 ---- ---- ---- ---- 24.30 +1.40 22.90 1610 ---- ---- ---- ---- 24.80 +1.40 23.40 1615 ---- ---- ---- ---- 25.30 +1.50 23.80 1620 ---- ---- ---- ---- 25.70 +1.40 24.30 1625 ---- ---- ---- ---- 26.20 +1.50 24.70 1630 ---- ---- ---- ---- 26.70 +1.50 25.20 1635 ---- ---- ---- ---- 27.20 +1.60 25.60 1640 ---- ---- ---- ---- 27.70 +1.60 26.10 1645 ---- ---- ---- ---- 28.20 +1.60 26.60 1650 ---- ---- ---- ---- 28.80 +1.70 27.10 1655 ---- ---- ---- ---- 29.30 +1.70 27.60 1660 ---- ---- ---- ---- 29.80 +1.70 28.10 1665 ---- ---- ---- ---- 30.40 +1.80 28.60 1670 ---- ---- ---- ---- 31.00 +1.80 29.20 1675 ---- ---- ---- ---- 31.50 +1.80 29.70 1680 ---- ---- ---- ---- 32.10 +1.90 30.20 1685 ---- ---- ---- ---- 32.70 +1.90 30.80 1690 ---- ---- ---- ---- 33.30 +2.00 31.30 1695 ---- ---- ---- ---- 33.90 +2.00 31.90 1700 ---- ---- ---- ---- 34.50 +2.00 32.50 1705 ---- ---- ---- ---- 35.10 +2.00 33.10 1710 ---- ---- ---- ---- 35.80 +2.10 33.70 1715 ---- ---- ---- ---- 36.40 +2.10 34.30 1720 ---- ---- ---- ---- 37.10 +2.20 34.90 1725 ---- ---- ---- ---- 37.80 +2.20 35.60 1730 ---- ---- ---- ---- 38.50 +2.30 36.20 1735 ---- ---- ---- ---- 39.10 +2.20 36.90 1740 ---- ---- ---- ---- 39.90 +2.40 37.50 1745 ---- ---- ---- ---- 40.60 +2.40 38.20 1750 ---- ---- ---- ---- 41.30 +2.40 38.90 1755 ---- ---- ---- ---- 42.10 +2.50 39.60 1760 ---- ---- ---- ---- 42.80 +2.40 40.40 1765 ---- ---- ---- ---- 43.60 +2.50 41.10 1770 ---- ---- ---- ---- 44.40 +2.60 41.80 1775 ---- ---- ---- ---- 45.20 +2.60 42.60 1780 ---- ---- ---- ---- 46.10 +2.70 43.40 1785 ---- ---- ---- ---- 46.90 +2.70 44.20 1790 ---- ---- ---- ---- 47.80 +2.80 45.00 1795 ---- ---- ---- ---- 48.70 +2.80 45.90 1800 ---- ---- ---- ---- 49.60 +2.90 46.70 1805 ---- ---- ---- ---- 50.50 +2.90 47.60 1810 ---- ---- ---- ---- 51.40 +2.90 48.50 1815 ---- ---- ---- ---- 52.40 +3.00 49.40 1820 ---- ---- ---- ---- 53.40 +3.00 50.40 1825 ---- ---- ---- ---- 54.40 +3.10 51.30 1830 ---- ---- ---- ---- 55.50 +3.20 52.30 1835 ---- ---- ---- ---- 56.50 +3.20 53.30 1840 ---- ---- ---- ---- 57.60 +3.30 54.30 1845 ---- ---- ---- ---- 58.70 +3.30 55.40 1850 ---- ---- ---- ---- 59.90 +3.40 56.50 700 1855 ---- ---- ---- ---- 61.00 +3.40 57.60 1860 ---- ---- ---- ---- 62.20 +3.50 58.70 1865 ---- ---- ---- ---- 63.40 +3.50 59.90 1870 ---- ---- ---- ---- 64.70 +3.60 61.10 1875 ---- ---- ---- ---- 66.00 +3.70 62.30 1880 ---- ---- ---- ---- 67.30 +3.80 63.50 1885 ---- ---- ---- ---- 68.60 +3.80 64.80 1890 ---- ---- ---- ---- 69.90 +3.80 66.10 1895 ---- ---- ---- ---- 71.30 +3.90 67.40 1900 ---- ---- ---- ---- 72.70 +4.00 68.70 1905 ---- ---- ---- ---- 74.10 +4.00 70.10 1910 ---- ---- ---- ---- 75.60 +4.20 71.40 1915 ---- ---- ---- ---- 77.00 +4.20 72.80 1920 ---- ---- ---- ---- 78.50 +4.20 74.30 1925 ---- ---- ---- ---- 80.10 +4.40 75.70 1930 ---- ---- ---- ---- 81.60 +4.40 77.20 1935 ---- ---- ---- ---- 83.20 +4.50 78.70 1940 ---- ---- ---- ---- 84.80 +4.60 80.20 1945 ---- ---- ---- ---- 86.40 +4.60 81.80 1950 ---- ---- ---- ---- 88.00 +4.60 83.40 1955 ---- ---- ---- ---- 89.70 +4.70 85.00 1960 ---- ---- ---- ---- 91.40 +4.80 86.60 1965 ---- ---- ---- ---- 93.10 +4.80 88.30 1970 ---- ---- ---- ---- 94.90 +5.00 89.90 1975 ---- ---- ---- ---- 96.70 +5.00 91.70 1980 ---- ---- ---- ---- 98.50 +5.10 93.40 1985 ---- ---- ---- ---- 100.40 +5.20 95.20 1990 ---- ---- ---- ---- 102.20 +5.20 97.00 1995 ---- ---- ---- ---- 104.20 +5.40 98.80 2000 ---- ---- ---- ---- 106.10 +5.40 100.70 2005 ---- ---- ---- ---- 108.10 +5.50 102.60 2010 ---- ---- ---- ---- 110.20 +5.60 104.60 2015 ---- ---- ---- ---- 112.20 +5.60 106.60 2020 ---- ---- ---- ---- 114.30 +5.70 108.60 2025 ---- ---- ---- ---- 116.50 +5.80 110.70 2030 ---- ---- ---- ---- 118.60 +5.80 112.80 2035 ---- ---- ---- ---- 120.80 +5.90 114.90 2040 ---- ---- ---- ---- 123.00 +6.00 117.00 2045 ---- ---- ---- ---- 125.30 +6.10 119.20 2050 ---- ---- ---- ---- 127.60 +6.20 121.40 2055 ---- ---- ---- ---- 129.90 +6.20 123.70 2060 ---- ---- ---- ---- 132.30 +6.40 125.90 2065 ---- ---- ---- ---- 134.60 +6.40 128.20 2070 ---- ---- ---- ---- 137.10 +6.50 130.60 2075 ---- ---- ---- ---- 139.50 +6.60 132.90 2080 ---- ---- ---- ---- 142.00 +6.70 135.30 2085 ---- ---- ---- ---- 144.50 +6.70 137.80 2090 ---- ---- ---- ---- 147.00 +6.80 140.20 2095 ---- ---- ---- ---- 149.60 +6.90 142.70 2100 ---- ---- ---- ---- 152.20 +7.00 145.20 2105 ---- ---- ---- ---- 154.80 +7.00 147.80 2110 ---- ---- ---- ---- 157.50 +7.10 150.40 2115 ---- ---- ---- ---- 160.20 +7.20 153.00 2120 ---- ---- ---- ---- 162.90 +7.30 155.60 2125 ---- ---- ---- ---- 165.60 +7.30 158.30 2130 ---- ---- ---- ---- 168.40 +7.40 161.00 2135 ---- ---- ---- ---- 171.20 +7.50 163.70 2140 ---- ---- ---- ---- 174.10 +7.60 166.50 2145 ---- ---- ---- ---- 176.90 +7.60 169.30 2150 ---- ---- ---- ---- 179.80 +7.70 172.10 2155 ---- ---- ---- ---- 182.80 +7.80 175.00 2160 ---- ---- ---- ---- 185.70 +7.80 177.90 2165 ---- ---- ---- ---- 188.70 +7.90 180.80 2170 ---- ---- ---- ---- 191.80 +8.10 183.70 2175 ---- ---- ---- ---- 194.80 +8.10 186.70 2180 ---- ---- ---- ---- 197.90 +8.20 189.70 2185 ---- ---- ---- ---- 201.00 +8.20 192.80 2190 ---- ---- ---- ---- 204.10 +8.30 195.80 2195 ---- ---- ---- ---- 207.30 +8.40 198.90 2200 ---- ---- ---- ---- 210.50 +8.50 202.00 2205 ---- ---- ---- ---- 213.70 +8.50 205.20 2210 ---- ---- ---- ---- 216.90 +8.60 208.30 2215 ---- ---- ---- ---- 220.20 +8.70 211.50 2220 ---- ---- ---- ---- 223.50 +8.80 214.70 2225 ---- ---- ---- ---- 226.80 +8.80 218.00 2230 ---- ---- ---- ---- 230.10 +8.90 221.20 2235 ---- ---- ---- ---- 233.50 +9.00 224.50 2240 ---- ---- ---- ---- 236.80 +9.00 227.80 2245 ---- ---- ---- ---- 240.20 +9.00 231.20 2250 ---- ---- ---- ---- 243.70 +9.20 234.50 2255 ---- ---- ---- ---- 247.10 +9.20 237.90 2260 ---- ---- ---- ---- 250.60 +9.30 241.30 2265 ---- ---- ---- ---- 254.00 +9.30 244.70 2270 ---- ---- ---- ---- 257.50 +9.40 248.10 2275 ---- ---- ---- ---- 261.10 +9.50 251.60 2280 ---- ---- ---- ---- 264.60 +9.50 255.10 2285 ---- ---- ---- ---- 268.20 +9.60 258.60 2290 ---- ---- ---- ---- 271.70 +9.60 262.10 2295 ---- ---- ---- ---- 275.30 +9.70 265.60 2300 ---- ---- ---- ---- 278.90 +9.70 269.20 2305 ---- ---- ---- ---- 282.60 +9.90 272.70 2310 ---- ---- ---- ---- 286.20 +9.90 276.30 2315 ---- ---- ---- ---- 289.90 +10.00 279.90 2320 ---- ---- ---- ---- 293.60 +10.10 283.50 2325 ---- ---- ---- ---- 297.30 +10.10 287.20 2330 ---- ---- ---- ---- 301.00 +10.20 290.80 2335 ---- ---- ---- ---- 304.70 +10.20 294.50 2340 ---- ---- ---- ---- 308.50 +10.30 298.20 2345 ---- ---- ---- ---- 312.20 +10.30 301.90 2350 ---- ---- ---- ---- 316.00 +10.40 305.60 2355 ---- ---- ---- ---- 319.80 +10.50 309.30 2360 ---- ---- ---- ---- 323.60 +10.50 313.10 2365 ---- ---- ---- ---- 327.40 +10.50 316.90 2370 ---- ---- ---- ---- 331.30 +10.70 320.60 2375 ---- ---- ---- ---- 335.10 +10.70 324.40 2380 ---- ---- ---- ---- 339.00 +10.80 328.20 2385 ---- ---- ---- ---- 342.90 +10.80 332.10 2390 ---- ---- ---- ---- 346.80 +10.90 335.90 2395 ---- ---- ---- ---- 350.70 +10.90 339.80 2400 ---- ---- ---- ---- 354.60 +11.00 343.60 2405 ---- ---- ---- ---- 358.50 +11.00 347.50 2410 ---- ---- ---- ---- 362.50 +11.10 351.40 2415 ---- ---- ---- ---- 366.40 +11.10 355.30 2420 ---- ---- ---- ---- 370.40 +11.20 359.20 2425 ---- ---- ---- ---- 374.40 +11.30 363.10 2430 ---- ---- ---- ---- 378.40 +11.30 367.10 2435 ---- ---- ---- ---- 382.40 +11.40 371.00 2440 ---- ---- ---- ---- 386.40 +11.40 375.00 2450 ---- ---- ---- ---- 394.40 +11.40 383.00 2460 ---- ---- ---- ---- 402.50 +11.50 391.00 2470 ---- ---- ---- ---- 410.70 +11.70 399.00 2475 ---- ---- ---- ---- 414.80 +11.70 403.10 2480 ---- ---- ---- ---- 418.90 +11.80 407.10 2490 ---- ---- ---- ---- 427.10 +11.90 415.20 2500 ---- ---- ---- ---- 435.40 +12.00 423.40 2510 ---- ---- ---- ---- 443.70 +12.10 431.60 2520 ---- ---- ---- ---- 452.00 +12.10 439.90 2525 ---- ---- ---- ---- 456.20 +12.20 444.00 2530 ---- ---- ---- ---- 460.40 +12.20 448.20 2550 ---- ---- ---- ---- 477.30 +12.40 464.90 2575 ---- ---- ---- ---- 498.60 +12.60 486.00 2600 ---- ---- ---- ---- 520.10 +12.80 507.30 2625 ---- ---- ---- ---- 541.80 +13.00 528.80 2650 ---- ---- ---- ---- 563.70 +13.30 550.40 2675 ---- ---- ---- ---- 585.70 +13.40 572.30 2700 ---- ---- ---- ---- 607.90 +13.60 594.30 2725 ---- ---- ---- ---- 630.30 +13.80 616.50 2750 ---- ---- ---- ---- 652.80 +14.00 638.80 2775 ---- ---- ---- ---- 675.40 +14.10 661.30 2800 ---- ---- ---- ---- 698.20 +14.30 683.90 2825 ---- ---- ---- ---- 721.10 +14.40 706.70 2850 ---- ---- ---- ---- 744.10 +14.60 729.50 2875 ---- ---- ---- ---- 767.20 +14.70 752.50 2900 ---- ---- ---- ---- 790.40 +14.80 775.60 2925 ---- ---- ---- ---- 813.70 +14.90 798.80 2950 ---- ---- ---- ---- 837.10 +15.10 822.00 2975 ---- ---- ---- ---- 860.70 +15.30 845.40 3000 ---- ---- ---- ---- 884.20 +15.30 868.90 3100 ---- ---- ---- ---- 979.40 +15.90 963.50 3200 ---- ---- ---- ---- 1075.60 +16.30 1059.30 3300 ---- ---- ---- ---- 1172.60 +16.70 1155.90 3400 ---- ---- ---- ---- 1270.40 +17.00 1253.40 3500 ---- ---- ---- ---- 1368.80 +17.40 1351.40 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 4.30 +.20 4.10 1100 ---- ---- ---- ---- 4.90 +.20 4.70 1125 ---- ---- ---- ---- 5.50 +.30 5.20 1150 ---- ---- ---- ---- 6.10 +.20 5.90 1175 ---- ---- ---- ---- 6.90 +.30 6.60 1200 ---- ---- ---- ---- 7.70 +.40 7.30 1225 ---- ---- ---- ---- 8.50 +.40 8.10 1250 ---- ---- ---- ---- 9.40 +.40 9.00 1270 ---- ---- ---- ---- 10.20 +.50 9.70 1275 ---- ---- ---- ---- 10.40 +.50 9.90 1280 ---- ---- ---- ---- 10.60 +.50 10.10 1290 ---- ---- ---- ---- 11.10 +.60 10.50 1300 ---- ---- ---- ---- 11.50 +.50 11.00 1310 ---- ---- ---- ---- 12.00 +.60 11.40 1320 ---- ---- ---- ---- 12.40 +.60 11.80 1325 ---- ---- ---- ---- 12.70 +.60 12.10 1330 ---- ---- ---- ---- 12.90 +.60 12.30 1340 ---- ---- ---- ---- 13.40 +.60 12.80 1350 ---- ---- ---- ---- 13.90 +.60 13.30 1360 ---- ---- ---- ---- 14.50 +.70 13.80 1370 ---- ---- ---- ---- 15.00 +.70 14.30 1375 ---- ---- ---- ---- 15.30 +.70 14.60 1380 ---- ---- ---- ---- 15.60 +.80 14.80 1385 ---- ---- ---- ---- 15.90 +.80 15.10 1390 ---- ---- ---- ---- 16.10 +.70 15.40 1395 ---- ---- ---- ---- 16.40 +.70 15.70 1400 ---- ---- ---- ---- 16.70 +.80 15.90 1405 ---- ---- ---- ---- 17.00 +.80 16.20 1410 ---- ---- ---- ---- 17.40 +.90 16.50 1415 ---- ---- ---- ---- 17.70 +.90 16.80 1420 ---- ---- ---- ---- 18.00 +.90 17.10 1425 ---- ---- ---- ---- 18.30 +.90 17.40 1430 ---- ---- ---- ---- 18.60 +.90 17.70 1435 ---- ---- ---- ---- 19.00 +.90 18.10 1440 ---- ---- ---- ---- 19.30 +.90 18.40 1445 ---- ---- ---- ---- 19.60 +.90 18.70 1450 ---- ---- ---- ---- 20.00 +1.00 19.00 1455 ---- ---- ---- ---- 20.30 +.90 19.40 1460 ---- ---- ---- ---- 20.70 +1.00 19.70 1465 ---- ---- ---- ---- 21.00 +1.00 20.00 1470 ---- ---- ---- ---- 21.40 +1.00 20.40 1475 ---- ---- ---- ---- 21.80 +1.10 20.70 1480 ---- ---- ---- ---- 22.20 +1.10 21.10 1485 ---- ---- ---- ---- 22.50 +1.10 21.40 1490 ---- ---- ---- ---- 22.90 +1.10 21.80 1495 ---- ---- ---- ---- 23.30 +1.10 22.20 1500 ---- ---- ---- ---- 23.70 +1.10 22.60 1505 ---- ---- ---- ---- 24.10 +1.20 22.90 1510 ---- ---- ---- ---- 24.50 +1.20 23.30 1515 ---- ---- ---- ---- 24.90 +1.20 23.70 1520 ---- ---- ---- ---- 25.30 +1.20 24.10 1525 ---- ---- ---- ---- 25.80 +1.30 24.50 1530 ---- ---- ---- ---- 26.20 +1.30 24.90 1535 ---- ---- ---- ---- 26.60 +1.30 25.30 1540 ---- ---- ---- ---- 27.10 +1.40 25.70 1545 ---- ---- ---- ---- 27.50 +1.30 26.20 1550 ---- ---- ---- ---- 28.00 +1.40 26.60 1555 ---- ---- ---- ---- 28.40 +1.40 27.00 1560 ---- ---- ---- ---- 28.90 +1.40 27.50 1565 ---- ---- ---- ---- 29.30 +1.40 27.90 1570 ---- ---- ---- ---- 29.80 +1.40 28.40 1575 ---- ---- ---- ---- 30.30 +1.50 28.80 1580 ---- ---- ---- ---- 30.80 +1.50 29.30 1585 ---- ---- ---- ---- 31.30 +1.50 29.80 1590 ---- ---- ---- ---- 31.80 +1.60 30.20 1595 ---- ---- ---- ---- 32.30 +1.60 30.70 1600 ---- ---- ---- ---- 32.80 +1.60 31.20 1605 ---- ---- ---- ---- 33.30 +1.60 31.70 1610 ---- ---- ---- ---- 33.90 +1.70 32.20 1615 ---- ---- ---- ---- 34.40 +1.70 32.70 1620 ---- ---- ---- ---- 34.90 +1.70 33.20 1625 ---- ---- ---- ---- 35.50 +1.70 33.80 1630 ---- ---- ---- ---- 36.00 +1.70 34.30 1635 ---- ---- ---- ---- 36.60 +1.80 34.80 1640 ---- ---- ---- ---- 37.20 +1.80 35.40 1645 ---- ---- ---- ---- 37.80 +1.90 35.90 1650 ---- ---- ---- ---- 38.30 +1.80 36.50 1655 ---- ---- ---- ---- 38.90 +1.90 37.00 1660 ---- ---- ---- ---- 39.50 +1.90 37.60 1665 ---- ---- ---- ---- 40.10 +1.90 38.20 1670 ---- ---- ---- ---- 40.80 +2.00 38.80 1675 ---- ---- ---- ---- 41.40 +2.10 39.30 1680 ---- ---- ---- ---- 42.00 +2.10 39.90 1685 ---- ---- ---- ---- 42.70 +2.10 40.60 1690 ---- ---- ---- ---- 43.30 +2.10 41.20 1695 ---- ---- ---- ---- 44.00 +2.20 41.80 1700 ---- ---- ---- ---- 44.60 +2.20 42.40 1705 ---- ---- ---- ---- 45.30 +2.20 43.10 1710 ---- ---- ---- ---- 46.00 +2.30 43.70 1715 ---- ---- ---- ---- 46.70 +2.30 44.40 1720 ---- ---- ---- ---- 47.40 +2.30 45.10 1725 ---- ---- ---- ---- 48.10 +2.40 45.70 1730 ---- ---- ---- ---- 48.80 +2.40 46.40 1735 ---- ---- ---- ---- 49.60 +2.50 47.10 1740 ---- ---- ---- ---- 50.30 +2.50 47.80 1745 ---- ---- ---- ---- 51.10 +2.50 48.60 1750 ---- ---- ---- ---- 51.80 +2.50 49.30 1755 ---- ---- ---- ---- 52.60 +2.60 50.00 1760 ---- ---- ---- ---- 53.40 +2.60 50.80 1765 ---- ---- ---- ---- 54.20 +2.70 51.50 1770 ---- ---- ---- ---- 55.00 +2.70 52.30 1775 ---- ---- ---- ---- 55.90 +2.80 53.10 1780 ---- ---- ---- ---- 56.70 +2.80 53.90 1785 ---- ---- ---- ---- 57.60 +2.90 54.70 1790 ---- ---- ---- ---- 58.50 +2.90 55.60 1795 ---- ---- ---- ---- 59.30 +2.90 56.40 1800 ---- ---- ---- ---- 60.30 +3.00 57.30 1805 ---- ---- ---- ---- 61.20 +3.00 58.20 1810 ---- ---- ---- ---- 62.10 +3.00 59.10 1815 ---- ---- ---- ---- 63.10 +3.10 60.00 1820 ---- ---- ---- ---- 64.10 +3.20 60.90 1825 ---- ---- ---- ---- 65.10 +3.20 61.90 1830 ---- ---- ---- ---- 66.10 +3.20 62.90 1835 ---- ---- ---- ---- 67.10 +3.30 63.80 1840 ---- ---- ---- ---- 68.20 +3.30 64.90 1845 ---- ---- ---- ---- 69.30 +3.40 65.90 1850 ---- ---- ---- ---- 70.40 +3.40 67.00 1855 ---- ---- ---- ---- 71.50 +3.40 68.10 1860 ---- ---- ---- ---- 72.70 +3.50 69.20 1865 ---- ---- ---- ---- 73.90 +3.60 70.30 1870 ---- ---- ---- ---- 75.10 +3.60 71.50 1875 ---- ---- ---- ---- 76.30 +3.70 72.60 1880 ---- ---- ---- ---- 77.60 +3.70 73.90 1885 ---- ---- ---- ---- 78.90 +3.80 75.10 1890 ---- ---- ---- ---- 80.20 +3.80 76.40 1895 ---- ---- ---- ---- 81.50 +3.90 77.60 1900 ---- ---- ---- ---- 82.90 +3.90 79.00 1905 ---- ---- ---- ---- 84.30 +4.00 80.30 1910 ---- ---- ---- ---- 85.70 +4.10 81.60 1915 ---- ---- ---- ---- 87.20 +4.20 83.00 1920 ---- ---- ---- ---- 88.60 +4.20 84.40 1925 ---- ---- ---- ---- 90.10 +4.20 85.90 1930 ---- ---- ---- ---- 91.60 +4.30 87.30 1935 ---- ---- ---- ---- 93.20 +4.40 88.80 1940 ---- ---- ---- ---- 94.70 +4.40 90.30 1945 ---- ---- ---- ---- 96.30 +4.50 91.80 1950 ---- ---- ---- ---- 97.90 +4.50 93.40 1955 ---- ---- ---- ---- 99.60 +4.60 95.00 1960 ---- ---- ---- ---- 101.20 +4.60 96.60 1965 ---- ---- ---- ---- 102.90 +4.70 98.20 1970 ---- ---- ---- ---- 104.60 +4.80 99.80 1975 ---- ---- ---- ---- 106.30 +4.80 101.50 1980 ---- ---- ---- ---- 108.10 +4.90 103.20 1985 ---- ---- ---- ---- 109.90 +5.00 104.90 1990 ---- ---- ---- ---- 111.70 +5.10 106.60 1995 ---- ---- ---- ---- 113.50 +5.10 108.40 2000 ---- ---- ---- ---- 115.40 +5.20 110.20 2005 ---- ---- ---- ---- 117.30 +5.30 112.00 2010 ---- ---- ---- ---- 119.20 +5.30 113.90 2015 ---- ---- ---- ---- 121.10 +5.30 115.80 2020 ---- ---- ---- ---- 123.10 +5.40 117.70 2025 ---- ---- ---- ---- 125.20 +5.50 119.70 2030 ---- ---- ---- ---- 127.20 +5.50 121.70 2035 ---- ---- ---- ---- 129.30 +5.60 123.70 2040 ---- ---- ---- ---- 131.50 +5.70 125.80 2045 ---- ---- ---- ---- 133.60 +5.70 127.90 2050 ---- ---- ---- ---- 135.80 +5.80 130.00 2055 ---- ---- ---- ---- 138.00 +5.90 132.10 2060 ---- ---- ---- ---- 140.30 +6.00 134.30 2065 ---- ---- ---- ---- 142.60 +6.00 136.60 2070 ---- ---- ---- ---- 144.90 +6.10 138.80 2075 ---- ---- ---- ---- 147.30 +6.20 141.10 2080 ---- ---- ---- ---- 149.60 +6.20 143.40 2085 ---- ---- ---- ---- 152.00 +6.30 145.70 2090 ---- ---- ---- ---- 154.50 +6.40 148.10 2095 ---- ---- ---- ---- 156.90 +6.40 150.50 2100 ---- ---- ---- ---- 159.40 +6.50 152.90 2105 ---- ---- ---- ---- 161.90 +6.50 155.40 2110 ---- ---- ---- ---- 164.50 +6.70 157.80 2115 ---- ---- ---- ---- 167.10 +6.70 160.40 2120 ---- ---- ---- ---- 169.70 +6.80 162.90 2125 ---- ---- ---- ---- 172.30 +6.80 165.50 2130 ---- ---- ---- ---- 175.00 +6.90 168.10 2135 ---- ---- ---- ---- 177.70 +7.00 170.70 2140 ---- ---- ---- ---- 180.40 +7.10 173.30 2145 ---- ---- ---- ---- 183.10 +7.10 176.00 2150 ---- ---- ---- ---- 185.90 +7.20 178.70 2155 ---- ---- ---- ---- 188.70 +7.20 181.50 2160 ---- ---- ---- ---- 191.60 +7.30 184.30 2165 ---- ---- ---- ---- 194.50 +7.40 187.10 2170 ---- ---- ---- ---- 197.40 +7.50 189.90 2175 ---- ---- ---- ---- 200.30 +7.50 192.80 2180 ---- ---- ---- ---- 203.20 +7.50 195.70 2185 ---- ---- ---- ---- 206.20 +7.60 198.60 2190 ---- ---- ---- ---- 209.20 +7.70 201.50 2195 ---- ---- ---- ---- 212.30 +7.80 204.50 2200 ---- ---- ---- ---- 215.40 +7.90 207.50 2205 ---- ---- ---- ---- 218.40 +7.90 210.50 2210 ---- ---- ---- ---- 221.60 +8.00 213.60 2215 ---- ---- ---- ---- 224.70 +8.00 216.70 2220 ---- ---- ---- ---- 227.90 +8.10 219.80 2225 ---- ---- ---- ---- 231.10 +8.20 222.90 2230 ---- ---- ---- ---- 234.30 +8.20 226.10 2235 ---- ---- ---- ---- 237.60 +8.30 229.30 2240 ---- ---- ---- ---- 240.80 +8.30 232.50 2245 ---- ---- ---- ---- 244.10 +8.40 235.70 2250 ---- ---- ---- ---- 247.40 +8.40 239.00 2255 ---- ---- ---- ---- 250.80 +8.60 242.20 2260 ---- ---- ---- ---- 254.10 +8.60 245.50 2265 ---- ---- ---- ---- 257.50 +8.60 248.90 2270 ---- ---- ---- ---- 260.90 +8.70 252.20 2275 ---- ---- ---- ---- 264.30 +8.70 255.60 2280 ---- ---- ---- ---- 267.80 +8.90 258.90 2285 ---- ---- ---- ---- 271.20 +8.90 262.30 2290 ---- ---- ---- ---- 274.70 +8.90 265.80 2295 ---- ---- ---- ---- 278.20 +9.00 269.20 2300 ---- ---- ---- ---- 281.70 +9.00 272.70 2305 ---- ---- ---- ---- 285.20 +9.10 276.10 2310 ---- ---- ---- ---- 288.80 +9.20 279.60 2315 ---- ---- ---- ---- 292.30 +9.20 283.10 2320 ---- ---- ---- ---- 295.90 +9.20 286.70 2325 ---- ---- ---- ---- 299.50 +9.30 290.20 2330 ---- ---- ---- ---- 303.10 +9.30 293.80 2335 ---- ---- ---- ---- 306.80 +9.50 297.30 2340 ---- ---- ---- ---- 310.40 +9.50 300.90 2345 ---- ---- ---- ---- 314.10 +9.60 304.50 2350 ---- ---- ---- ---- 317.80 +9.60 308.20 2355 ---- ---- ---- ---- 321.40 +9.60 311.80 2360 ---- ---- ---- ---- 325.10 +9.60 315.50 2365 ---- ---- ---- ---- 328.90 +9.80 319.10 2370 ---- ---- ---- ---- 332.60 +9.80 322.80 2375 ---- ---- ---- ---- 336.30 +9.80 326.50 2380 ---- ---- ---- ---- 340.10 +9.90 330.20 2385 ---- ---- ---- ---- 343.90 +10.00 333.90 2390 ---- ---- ---- ---- 347.60 +9.90 337.70 2395 ---- ---- ---- ---- 351.40 +10.00 341.40 2400 ---- ---- ---- ---- 355.20 +10.00 345.20 2405 ---- ---- ---- ---- 359.10 +10.20 348.90 2410 ---- ---- ---- ---- 362.90 +10.20 352.70 2415 ---- ---- ---- ---- 366.70 +10.20 356.50 2420 ---- ---- ---- ---- 370.60 +10.30 360.30 2425 ---- ---- ---- ---- 374.50 +10.40 364.10 2430 ---- ---- ---- ---- 378.30 +10.30 368.00 2435 ---- ---- ---- ---- 382.20 +10.40 371.80 2440 ---- ---- ---- ---- 386.10 +10.40 375.70 2445 ---- ---- ---- ---- 390.00 +10.50 379.50 2450 ---- ---- ---- ---- 394.00 +10.60 383.40 2455 ---- ---- ---- ---- 397.90 +10.60 387.30 2460 ---- ---- ---- ---- 401.80 +10.60 391.20 2470 ---- ---- ---- ---- 409.80 +10.80 399.00 2475 ---- ---- ---- ---- 413.70 +10.80 402.90 2480 ---- ---- ---- ---- 417.70 +10.80 406.90 2490 ---- ---- ---- ---- 425.70 +10.90 414.80 2500 ---- ---- ---- ---- 433.80 +11.00 422.80 2510 ---- ---- ---- ---- 441.90 +11.10 430.80 2520 ---- ---- ---- ---- 450.00 +11.20 438.80 2525 ---- ---- ---- ---- 454.10 +11.30 442.80 2530 ---- ---- ---- ---- 458.10 +11.20 446.90 2540 ---- ---- ---- ---- 466.30 +11.30 455.00 2550 ---- ---- ---- ---- 474.60 +11.50 463.10 2560 ---- ---- ---- ---- 482.80 +11.50 471.30 2575 ---- ---- ---- ---- 495.30 +11.60 483.70 2600 ---- ---- ---- ---- 516.20 +11.80 504.40 2625 ---- ---- ---- ---- 537.40 +12.00 525.40 2650 ---- ---- ---- ---- 558.70 +12.20 546.50 2675 ---- ---- ---- ---- 580.20 +12.40 567.80 2700 ---- ---- ---- ---- 601.90 +12.60 589.30 2725 ---- ---- ---- ---- 623.70 +12.70 611.00 2750 ---- ---- ---- ---- 645.70 +12.90 632.80 3500 ---- ---- ---- ---- 1349.50 +16.30 1333.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 18.70 +.80 17.90 1350 ---- ---- ---- ---- 20.20 +.80 19.40 1375 ---- ---- ---- ---- 21.90 +.90 21.00 1400 ---- ---- ---- ---- 23.70 +1.00 22.70 1425 ---- ---- ---- ---- 25.60 +1.10 24.50 1450 ---- ---- ---- ---- 27.60 +1.10 26.50 1475 ---- ---- ---- ---- 29.80 +1.30 28.50 1500 ---- ---- ---- ---- 32.00 +1.30 30.70 1520 ---- ---- ---- ---- 33.90 +1.40 32.50 1525 ---- ---- ---- ---- 34.40 +1.50 32.90 1530 ---- ---- ---- ---- 34.90 +1.50 33.40 1540 ---- ---- ---- ---- 35.90 +1.50 34.40 1550 ---- ---- ---- ---- 36.90 +1.50 35.40 1560 ---- ---- ---- ---- 38.00 +1.60 36.40 1570 ---- ---- ---- ---- 39.00 +1.60 37.40 1575 ---- ---- ---- ---- 39.60 +1.70 37.90 1580 ---- ---- ---- ---- 40.10 +1.70 38.40 1590 ---- ---- ---- ---- 41.30 +1.80 39.50 1600 ---- ---- ---- ---- 42.40 +1.80 40.60 1610 ---- ---- ---- ---- 43.60 +1.90 41.70 1615 ---- ---- ---- ---- 44.20 +1.90 42.30 1620 ---- ---- ---- ---- 44.80 +1.90 42.90 1625 ---- ---- ---- ---- 45.40 +2.00 43.40 1630 ---- ---- ---- ---- 46.00 +2.00 44.00 1635 ---- ---- ---- ---- 46.60 +2.00 44.60 1640 ---- ---- ---- ---- 47.20 +2.00 45.20 1645 ---- ---- ---- ---- 47.90 +2.10 45.80 1650 ---- ---- ---- ---- 48.50 +2.10 46.40 1655 ---- ---- ---- ---- 49.20 +2.10 47.10 1660 ---- ---- ---- ---- 49.80 +2.10 47.70 1665 ---- ---- ---- ---- 50.50 +2.20 48.30 1670 ---- ---- ---- ---- 51.20 +2.20 49.00 1675 ---- ---- ---- ---- 51.80 +2.20 49.60 1680 ---- ---- ---- ---- 52.50 +2.20 50.30 1685 ---- ---- ---- ---- 53.20 +2.30 50.90 1690 ---- ---- ---- ---- 53.90 +2.30 51.60 1695 ---- ---- ---- ---- 54.60 +2.30 52.30 1700 ---- ---- ---- ---- 55.30 +2.30 53.00 1705 ---- ---- ---- ---- 56.10 +2.50 53.60 1710 ---- ---- ---- ---- 56.80 +2.50 54.30 1715 ---- ---- ---- ---- 57.50 +2.40 55.10 1720 ---- ---- ---- ---- 58.30 +2.50 55.80 1725 ---- ---- ---- ---- 59.00 +2.50 56.50 1730 ---- ---- ---- ---- 59.80 +2.60 57.20 1735 ---- ---- ---- ---- 60.60 +2.60 58.00 1740 ---- ---- ---- ---- 61.40 +2.70 58.70 1745 ---- ---- ---- ---- 62.20 +2.70 59.50 1750 ---- ---- ---- ---- 63.00 +2.70 60.30 1755 ---- ---- ---- ---- 63.80 +2.80 61.00 1760 ---- ---- ---- ---- 64.60 +2.80 61.80 1765 ---- ---- ---- ---- 65.50 +2.90 62.60 1770 ---- ---- ---- ---- 66.30 +2.80 63.50 1775 ---- ---- ---- ---- 67.20 +2.90 64.30 1780 ---- ---- ---- ---- 68.10 +3.00 65.10 1785 ---- ---- ---- ---- 68.90 +2.90 66.00 1790 ---- ---- ---- ---- 69.80 +3.00 66.80 1795 ---- ---- ---- ---- 70.80 +3.10 67.70 1800 ---- ---- ---- ---- 71.70 +3.10 68.60 1805 ---- ---- ---- ---- 72.60 +3.10 69.50 1810 ---- ---- ---- ---- 73.60 +3.20 70.40 1815 ---- ---- ---- ---- 74.60 +3.20 71.40 1820 ---- ---- ---- ---- 75.60 +3.30 72.30 1825 ---- ---- ---- ---- 76.60 +3.30 73.30 1830 ---- ---- ---- ---- 77.60 +3.30 74.30 1835 ---- ---- ---- ---- 78.70 +3.40 75.30 1840 ---- ---- ---- ---- 79.70 +3.40 76.30 1845 ---- ---- ---- ---- 80.80 +3.40 77.40 1850 ---- ---- ---- ---- 81.90 +3.50 78.40 1855 ---- ---- ---- ---- 83.10 +3.60 79.50 1860 ---- ---- ---- ---- 84.20 +3.60 80.60 1865 ---- ---- ---- ---- 85.40 +3.60 81.80 1870 ---- ---- ---- ---- 86.60 +3.70 82.90 1875 ---- ---- ---- ---- 87.90 +3.80 84.10 1880 ---- ---- ---- ---- 89.10 +3.80 85.30 1885 ---- ---- ---- ---- 90.40 +3.80 86.60 1890 ---- ---- ---- ---- 91.70 +3.90 87.80 1895 ---- ---- ---- ---- 93.10 +4.00 89.10 1900 ---- ---- ---- ---- 94.40 +4.00 90.40 1905 ---- ---- ---- ---- 95.80 +4.00 91.80 1910 ---- ---- ---- ---- 97.20 +4.10 93.10 1915 ---- ---- ---- ---- 98.70 +4.20 94.50 1920 ---- ---- ---- ---- 100.10 +4.20 95.90 1925 ---- ---- ---- ---- 101.60 +4.20 97.40 1930 ---- ---- ---- ---- 103.10 +4.30 98.80 1935 ---- ---- ---- ---- 104.70 +4.40 100.30 1940 ---- ---- ---- ---- 106.20 +4.40 101.80 1945 ---- ---- ---- ---- 107.80 +4.40 103.40 1950 ---- ---- ---- ---- 109.40 +4.50 104.90 1955 ---- ---- ---- ---- 111.10 +4.60 106.50 1960 ---- ---- ---- ---- 112.70 +4.60 108.10 1965 ---- ---- ---- ---- 114.40 +4.70 109.70 1970 ---- ---- ---- ---- 116.10 +4.80 111.30 1975 ---- ---- ---- ---- 117.80 +4.80 113.00 1980 ---- ---- ---- ---- 119.60 +4.90 114.70 1985 ---- ---- ---- ---- 121.30 +4.90 116.40 1990 ---- ---- ---- ---- 123.10 +5.00 118.10 1995 ---- ---- ---- ---- 124.90 +5.00 119.90 2000 ---- ---- ---- ---- 126.80 +5.10 121.70 2005 ---- ---- ---- ---- 128.60 +5.10 123.50 2010 ---- ---- ---- ---- 130.50 +5.20 125.30 2015 ---- ---- ---- ---- 132.40 +5.20 127.20 2020 ---- ---- ---- ---- 134.40 +5.30 129.10 2025 ---- ---- ---- ---- 136.40 +5.40 131.00 2030 ---- ---- ---- ---- 138.40 +5.50 132.90 2035 ---- ---- ---- ---- 140.40 +5.50 134.90 2040 ---- ---- ---- ---- 142.50 +5.50 137.00 2045 ---- ---- ---- ---- 144.60 +5.60 139.00 2050 ---- ---- ---- ---- 146.80 +5.70 141.10 2055 ---- ---- ---- ---- 149.00 +5.80 143.20 2060 ---- ---- ---- ---- 151.20 +5.80 145.40 2065 ---- ---- ---- ---- 153.40 +5.80 147.60 2070 ---- ---- ---- ---- 155.70 +5.90 149.80 2075 ---- ---- ---- ---- 158.00 +5.90 152.10 2080 ---- ---- ---- ---- 160.40 +6.10 154.30 2085 ---- ---- ---- ---- 162.70 +6.10 156.60 2090 ---- ---- ---- ---- 165.10 +6.10 159.00 2095 ---- ---- ---- ---- 167.50 +6.20 161.30 2100 ---- ---- ---- ---- 170.00 +6.30 163.70 2105 ---- ---- ---- ---- 172.50 +6.40 166.10 2110 ---- ---- ---- ---- 175.00 +6.40 168.60 2115 ---- ---- ---- ---- 177.50 +6.40 171.10 2120 ---- ---- ---- ---- 180.10 +6.50 173.60 2125 ---- ---- ---- ---- 182.70 +6.60 176.10 2130 ---- ---- ---- ---- 185.30 +6.70 178.60 2135 ---- ---- ---- ---- 187.90 +6.70 181.20 2140 ---- ---- ---- ---- 190.60 +6.80 183.80 2145 ---- ---- ---- ---- 193.30 +6.80 186.50 2150 ---- ---- ---- ---- 196.00 +6.80 189.20 2155 ---- ---- ---- ---- 198.80 +6.90 191.90 2160 ---- ---- ---- ---- 201.60 +7.00 194.60 2165 ---- ---- ---- ---- 204.40 +7.10 197.30 2170 ---- ---- ---- ---- 207.20 +7.10 200.10 2175 ---- ---- ---- ---- 210.10 +7.20 202.90 2180 ---- ---- ---- ---- 213.00 +7.20 205.80 2185 ---- ---- ---- ---- 215.90 +7.30 208.60 2190 ---- ---- ---- ---- 218.90 +7.40 211.50 2195 ---- ---- ---- ---- 221.90 +7.40 214.50 2200 ---- ---- ---- ---- 224.90 +7.50 217.40 2205 ---- ---- ---- ---- 227.90 +7.50 220.40 2210 ---- ---- ---- ---- 231.00 +7.60 223.40 2215 ---- ---- ---- ---- 234.10 +7.60 226.50 2220 ---- ---- ---- ---- 237.20 +7.70 229.50 2225 ---- ---- ---- ---- 240.40 +7.80 232.60 2230 ---- ---- ---- ---- 243.50 +7.80 235.70 2235 ---- ---- ---- ---- 246.70 +7.80 238.90 2240 ---- ---- ---- ---- 249.90 +7.90 242.00 2245 ---- ---- ---- ---- 253.20 +8.00 245.20 2250 ---- ---- ---- ---- 256.40 +8.00 248.40 2255 ---- ---- ---- ---- 259.70 +8.00 251.70 2260 ---- ---- ---- ---- 263.00 +8.10 254.90 2265 ---- ---- ---- ---- 266.40 +8.20 258.20 2270 ---- ---- ---- ---- 269.70 +8.20 261.50 2275 ---- ---- ---- ---- 273.10 +8.30 264.80 2280 ---- ---- ---- ---- 276.50 +8.40 268.10 2285 ---- ---- ---- ---- 279.90 +8.40 271.50 2290 ---- ---- ---- ---- 283.30 +8.40 274.90 2295 ---- ---- ---- ---- 286.80 +8.50 278.30 2300 ---- ---- ---- ---- 290.20 +8.50 281.70 2305 ---- ---- ---- ---- 293.70 +8.60 285.10 2310 ---- ---- ---- ---- 297.20 +8.60 288.60 2315 ---- ---- ---- ---- 300.70 +8.70 292.00 2320 ---- ---- ---- ---- 304.30 +8.80 295.50 2325 ---- ---- ---- ---- 307.80 +8.80 299.00 2330 ---- ---- ---- ---- 311.40 +8.90 302.50 2335 ---- ---- ---- ---- 315.00 +8.90 306.10 2340 ---- ---- ---- ---- 318.60 +9.00 309.60 2345 ---- ---- ---- ---- 322.20 +9.00 313.20 2350 ---- ---- ---- ---- 325.80 +9.00 316.80 2355 ---- ---- ---- ---- 329.50 +9.10 320.40 2360 ---- ---- ---- ---- 333.10 +9.10 324.00 2365 ---- ---- ---- ---- 336.80 +9.20 327.60 2370 ---- ---- ---- ---- 340.50 +9.20 331.30 2375 ---- ---- ---- ---- 344.20 +9.30 334.90 2380 ---- ---- ---- ---- 347.90 +9.30 338.60 2385 ---- ---- ---- ---- 351.60 +9.30 342.30 2390 ---- ---- ---- ---- 355.40 +9.40 346.00 2395 ---- ---- ---- ---- 359.10 +9.40 349.70 2400 ---- ---- ---- ---- 362.90 +9.50 353.40 2405 ---- ---- ---- ---- 366.70 +9.50 357.20 2410 ---- ---- ---- ---- 370.50 +9.60 360.90 2415 ---- ---- ---- ---- 374.30 +9.60 364.70 2420 ---- ---- ---- ---- 378.10 +9.70 368.40 2425 ---- ---- ---- ---- 382.00 +9.80 372.20 2430 ---- ---- ---- ---- 385.80 +9.80 376.00 2435 ---- ---- ---- ---- 389.70 +9.80 379.90 2440 ---- ---- ---- ---- 393.50 +9.80 383.70 2445 ---- ---- ---- ---- 397.40 +9.90 387.50 2450 ---- ---- ---- ---- 401.30 +9.90 391.40 2455 ---- ---- ---- ---- 405.20 +10.00 395.20 2460 ---- ---- ---- ---- 409.10 +10.00 399.10 2465 ---- ---- ---- ---- 413.00 +10.00 403.00 2470 ---- ---- ---- ---- 417.00 +10.10 406.90 2475 ---- ---- ---- ---- 420.90 +10.10 410.80 2480 ---- ---- ---- ---- 424.90 +10.20 414.70 2490 ---- ---- ---- ---- 432.80 +10.30 422.50 2500 ---- ---- ---- ---- 440.80 +10.40 430.40 2510 ---- ---- ---- ---- 448.80 +10.40 438.40 2520 ---- ---- ---- ---- 456.80 +10.50 446.30 2525 ---- ---- ---- ---- 460.90 +10.60 450.30 2530 ---- ---- ---- ---- 464.90 +10.50 454.40 2540 ---- ---- ---- ---- 473.00 +10.60 462.40 2550 ---- ---- ---- ---- 481.20 +10.70 470.50 2560 ---- ---- ---- ---- 489.40 +10.80 478.60 2570 ---- ---- ---- ---- 497.60 +10.90 486.70 2575 ---- ---- ---- ---- 501.70 +10.90 490.80 2600 ---- ---- ---- ---- 522.50 +11.10 511.40 2625 ---- ---- ---- ---- 543.40 +11.20 532.20 2650 ---- ---- ---- ---- 564.50 +11.40 553.10 2675 ---- ---- ---- ---- 585.80 +11.60 574.20 2700 ---- ---- ---- ---- 607.20 +11.70 595.50 2725 ---- ---- ---- ---- 628.80 +11.80 617.00 2750 ---- ---- ---- ---- 650.60 +12.00 638.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 26.70 +.90 25.80 1375 ---- ---- ---- ---- 28.70 +1.10 27.60 1400 ---- ---- ---- ---- 30.70 +1.10 29.60 1425 ---- ---- ---- ---- 32.90 +1.20 31.70 1450 ---- ---- ---- ---- 35.10 +1.20 33.90 1475 ---- ---- ---- ---- 37.50 +1.30 36.20 1500 ---- ---- ---- ---- 40.00 +1.40 38.60 1525 ---- ---- ---- ---- 42.60 +1.50 41.10 1530 ---- ---- ---- ---- 43.20 +1.60 41.60 1540 ---- ---- ---- ---- 44.30 +1.70 42.60 1550 ---- ---- ---- ---- 45.40 +1.70 43.70 1560 ---- ---- ---- ---- 46.50 +1.70 44.80 1570 ---- ---- ---- ---- 47.70 +1.80 45.90 1575 ---- ---- ---- ---- 48.30 +1.80 46.50 1580 ---- ---- ---- ---- 48.90 +1.90 47.00 1590 ---- ---- ---- ---- 50.10 +1.90 48.20 1600 ---- ---- ---- ---- 51.30 +1.90 49.40 1610 ---- ---- ---- ---- 52.50 +1.90 50.60 1620 ---- ---- ---- ---- 53.80 +2.00 51.80 1625 ---- ---- ---- ---- 54.40 +2.00 52.40 1630 ---- ---- ---- ---- 55.10 +2.10 53.00 1635 ---- ---- ---- ---- 55.70 +2.00 53.70 1640 ---- ---- ---- ---- 56.40 +2.10 54.30 1645 ---- ---- ---- ---- 57.10 +2.20 54.90 1650 ---- ---- ---- ---- 57.80 +2.20 55.60 1655 ---- ---- ---- ---- 58.40 +2.20 56.20 1660 ---- ---- ---- ---- 59.10 +2.20 56.90 1665 ---- ---- ---- ---- 59.80 +2.20 57.60 1670 ---- ---- ---- ---- 60.50 +2.30 58.20 1675 ---- ---- ---- ---- 61.20 +2.30 58.90 1680 ---- ---- ---- ---- 61.90 +2.30 59.60 1685 ---- ---- ---- ---- 62.60 +2.30 60.30 1690 ---- ---- ---- ---- 63.40 +2.40 61.00 1695 ---- ---- ---- ---- 64.10 +2.40 61.70 1700 ---- ---- ---- ---- 64.80 +2.40 62.40 1705 ---- ---- ---- ---- 65.60 +2.50 63.10 1710 ---- ---- ---- ---- 66.30 +2.50 63.80 1715 ---- ---- ---- ---- 67.10 +2.50 64.60 1720 ---- ---- ---- ---- 67.90 +2.60 65.30 1725 ---- ---- ---- ---- 68.60 +2.60 66.00 1730 ---- ---- ---- ---- 69.40 +2.60 66.80 1735 ---- ---- ---- ---- 70.20 +2.60 67.60 1740 ---- ---- ---- ---- 71.00 +2.70 68.30 1745 ---- ---- ---- ---- 71.80 +2.70 69.10 1750 ---- ---- ---- ---- 72.60 +2.70 69.90 1755 ---- ---- ---- ---- 73.50 +2.80 70.70 1760 ---- ---- ---- ---- 74.30 +2.80 71.50 1765 ---- ---- ---- ---- 75.20 +2.90 72.30 1770 ---- ---- ---- ---- 76.00 +2.90 73.10 1775 ---- ---- ---- ---- 76.90 +3.00 73.90 1780 ---- ---- ---- ---- 77.70 +2.90 74.80 1785 ---- ---- ---- ---- 78.60 +3.00 75.60 1790 ---- ---- ---- ---- 79.50 +3.00 76.50 1795 ---- ---- ---- ---- 80.40 +3.00 77.40 1800 ---- ---- ---- ---- 81.40 +3.20 78.20 1805 ---- ---- ---- ---- 82.30 +3.20 79.10 1810 ---- ---- ---- ---- 83.20 +3.20 80.00 1815 ---- ---- ---- ---- 84.20 +3.20 81.00 1820 ---- ---- ---- ---- 85.20 +3.30 81.90 1825 ---- ---- ---- ---- 86.10 +3.30 82.80 1830 ---- ---- ---- ---- 87.10 +3.30 83.80 1835 ---- ---- ---- ---- 88.10 +3.30 84.80 1840 ---- ---- ---- ---- 89.20 +3.40 85.80 1845 ---- ---- ---- ---- 90.20 +3.40 86.80 1850 ---- ---- ---- ---- 91.30 +3.50 87.80 1855 ---- ---- ---- ---- 92.40 +3.50 88.90 1860 ---- ---- ---- ---- 93.50 +3.60 89.90 1865 ---- ---- ---- ---- 94.60 +3.60 91.00 1870 ---- ---- ---- ---- 95.80 +3.70 92.10 1875 ---- ---- ---- ---- 96.90 +3.70 93.20 1880 ---- ---- ---- ---- 98.10 +3.70 94.40 1885 ---- ---- ---- ---- 99.30 +3.80 95.50 1890 ---- ---- ---- ---- 100.60 +3.90 96.70 1895 ---- ---- ---- ---- 101.80 +3.80 98.00 1900 ---- ---- ---- ---- 103.10 +3.90 99.20 1905 ---- ---- ---- ---- 104.40 +3.90 100.50 1910 ---- ---- ---- ---- 105.80 +4.00 101.80 1915 ---- ---- ---- ---- 107.10 +4.00 103.10 1920 ---- ---- ---- ---- 108.50 +4.10 104.40 1925 ---- ---- ---- ---- 110.00 +4.20 105.80 1930 ---- ---- ---- ---- 111.40 +4.20 107.20 1935 ---- ---- ---- ---- 112.90 +4.30 108.60 1940 ---- ---- ---- ---- 114.40 +4.30 110.10 1945 ---- ---- ---- ---- 115.90 +4.30 111.60 1950 ---- ---- ---- ---- 117.40 +4.30 113.10 1955 ---- ---- ---- ---- 119.00 +4.40 114.60 1960 ---- ---- ---- ---- 120.60 +4.50 116.10 1965 ---- ---- ---- ---- 122.20 +4.50 117.70 1970 ---- ---- ---- ---- 123.90 +4.60 119.30 1975 ---- ---- ---- ---- 125.50 +4.60 120.90 1980 ---- ---- ---- ---- 127.20 +4.70 122.50 1985 ---- ---- ---- ---- 128.90 +4.70 124.20 1990 ---- ---- ---- ---- 130.70 +4.80 125.90 1995 ---- ---- ---- ---- 132.40 +4.80 127.60 2000 ---- ---- ---- ---- 134.20 +4.90 129.30 2005 ---- ---- ---- ---- 136.00 +5.00 131.00 2010 ---- ---- ---- ---- 137.80 +5.00 132.80 2015 ---- ---- ---- ---- 139.60 +5.00 134.60 2020 ---- ---- ---- ---- 141.50 +5.10 136.40 2025 ---- ---- ---- ---- 143.40 +5.20 138.20 2030 ---- ---- ---- ---- 145.30 +5.20 140.10 2035 ---- ---- ---- ---- 147.20 +5.20 142.00 2040 ---- ---- ---- ---- 149.20 +5.30 143.90 2045 ---- ---- ---- ---- 151.20 +5.40 145.80 2050 ---- ---- ---- ---- 153.20 +5.40 147.80 2055 ---- ---- ---- ---- 155.30 +5.50 149.80 2060 ---- ---- ---- ---- 157.40 +5.60 151.80 2065 ---- ---- ---- ---- 159.50 +5.60 153.90 2070 ---- ---- ---- ---- 161.70 +5.70 156.00 2075 ---- ---- ---- ---- 163.90 +5.70 158.20 2080 ---- ---- ---- ---- 166.10 +5.80 160.30 2085 ---- ---- ---- ---- 168.30 +5.70 162.60 2090 ---- ---- ---- ---- 170.60 +5.80 164.80 2095 ---- ---- ---- ---- 173.00 +5.90 167.10 2100 ---- ---- ---- ---- 175.30 +5.90 169.40 2105 ---- ---- ---- ---- 177.70 +6.00 171.70 2110 ---- ---- ---- ---- 180.10 +6.10 174.00 2115 ---- ---- ---- ---- 182.50 +6.10 176.40 2120 ---- ---- ---- ---- 185.00 +6.20 178.80 2125 ---- ---- ---- ---- 187.50 +6.20 181.30 2130 ---- ---- ---- ---- 190.00 +6.30 183.70 2135 ---- ---- ---- ---- 192.60 +6.40 186.20 2140 ---- ---- ---- ---- 195.10 +6.40 188.70 2145 ---- ---- ---- ---- 197.70 +6.40 191.30 2150 ---- ---- ---- ---- 200.30 +6.50 193.80 2155 ---- ---- ---- ---- 203.00 +6.60 196.40 2160 ---- ---- ---- ---- 205.70 +6.60 199.10 2165 ---- ---- ---- ---- 208.40 +6.70 201.70 2170 ---- ---- ---- ---- 211.10 +6.70 204.40 2175 ---- ---- ---- ---- 213.90 +6.80 207.10 2180 ---- ---- ---- ---- 216.70 +6.90 209.80 2185 ---- ---- ---- ---- 219.50 +6.90 212.60 2190 ---- ---- ---- ---- 222.30 +6.90 215.40 2195 ---- ---- ---- ---- 225.20 +7.00 218.20 2200 ---- ---- ---- ---- 228.10 +7.00 221.10 2205 ---- ---- ---- ---- 231.00 +7.00 224.00 2210 ---- ---- ---- ---- 234.00 +7.10 226.90 2215 ---- ---- ---- ---- 237.00 +7.20 229.80 2220 ---- ---- ---- ---- 240.00 +7.20 232.80 2225 ---- ---- ---- ---- 243.00 +7.30 235.70 2230 ---- ---- ---- ---- 246.10 +7.30 238.80 2235 ---- ---- ---- ---- 249.20 +7.40 241.80 2240 ---- ---- ---- ---- 252.30 +7.40 244.90 2245 ---- ---- ---- ---- 255.50 +7.50 248.00 2250 ---- ---- ---- ---- 258.60 +7.50 251.10 2255 ---- ---- ---- ---- 261.80 +7.60 254.20 2260 ---- ---- ---- ---- 265.00 +7.60 257.40 2265 ---- ---- ---- ---- 268.30 +7.70 260.60 2270 ---- ---- ---- ---- 271.50 +7.70 263.80 2275 ---- ---- ---- ---- 274.80 +7.80 267.00 2280 ---- ---- ---- ---- 278.10 +7.80 270.30 2285 ---- ---- ---- ---- 281.50 +7.90 273.60 2290 ---- ---- ---- ---- 284.80 +7.90 276.90 2295 ---- ---- ---- ---- 288.20 +8.00 280.20 2300 ---- ---- ---- ---- 291.60 +8.10 283.50 2305 ---- ---- ---- ---- 295.00 +8.10 286.90 2310 ---- ---- ---- ---- 298.40 +8.10 290.30 2315 ---- ---- ---- ---- 301.80 +8.10 293.70 2320 ---- ---- ---- ---- 305.30 +8.20 297.10 2325 ---- ---- ---- ---- 308.80 +8.30 300.50 2330 ---- ---- ---- ---- 312.30 +8.30 304.00 2335 ---- ---- ---- ---- 315.80 +8.40 307.40 2340 ---- ---- ---- ---- 319.30 +8.40 310.90 2345 ---- ---- ---- ---- 322.90 +8.50 314.40 2350 ---- ---- ---- ---- 326.50 +8.50 318.00 2355 ---- ---- ---- ---- 330.00 +8.50 321.50 2360 ---- ---- ---- ---- 333.60 +8.60 325.00 2365 ---- ---- ---- ---- 337.20 +8.60 328.60 2370 ---- ---- ---- ---- 340.90 +8.70 332.20 2375 ---- ---- ---- ---- 344.50 +8.70 335.80 2380 ---- ---- ---- ---- 348.20 +8.80 339.40 2385 ---- ---- ---- ---- 351.80 +8.80 343.00 2390 ---- ---- ---- ---- 355.50 +8.80 346.70 2395 ---- ---- ---- ---- 359.20 +8.90 350.30 2400 ---- ---- ---- ---- 362.90 +8.90 354.00 2405 ---- ---- ---- ---- 366.60 +9.00 357.60 2410 ---- ---- ---- ---- 370.30 +9.00 361.30 2415 ---- ---- ---- ---- 374.10 +9.10 365.00 2420 ---- ---- ---- ---- 377.80 +9.10 368.70 2425 ---- ---- ---- ---- 381.60 +9.10 372.50 2430 ---- ---- ---- ---- 385.30 +9.10 376.20 2435 ---- ---- ---- ---- 389.10 +9.20 379.90 2440 ---- ---- ---- ---- 392.90 +9.20 383.70 2445 ---- ---- ---- ---- 396.70 +9.30 387.40 2450 ---- ---- ---- ---- 400.50 +9.30 391.20 2455 ---- ---- ---- ---- 404.40 +9.40 395.00 2460 ---- ---- ---- ---- 408.20 +9.40 398.80 2465 ---- ---- ---- ---- 412.00 +9.40 402.60 2470 ---- ---- ---- ---- 415.90 +9.50 406.40 2475 ---- ---- ---- ---- 419.80 +9.50 410.30 2480 ---- ---- ---- ---- 423.60 +9.50 414.10 2485 ---- ---- ---- ---- 427.50 +9.60 417.90 2490 ---- ---- ---- ---- 431.40 +9.60 421.80 2495 ---- ---- ---- ---- 435.30 +9.60 425.70 2500 ---- ---- ---- ---- 439.20 +9.70 429.50 2510 ---- ---- ---- ---- 447.10 +9.80 437.30 2520 ---- ---- ---- ---- 455.00 +9.80 445.20 2525 ---- ---- ---- ---- 459.00 +9.90 449.10 2530 ---- ---- ---- ---- 462.90 +9.90 453.00 2540 ---- ---- ---- ---- 470.90 +10.00 460.90 2550 ---- ---- ---- ---- 478.90 +10.10 468.80 2560 ---- ---- ---- ---- 486.90 +10.10 476.80 2570 ---- ---- ---- ---- 495.00 +10.20 484.80 2575 ---- ---- ---- ---- 499.00 +10.20 488.80 2580 ---- ---- ---- ---- 503.10 +10.30 492.80 2590 ---- ---- ---- ---- 511.20 +10.30 500.90 2600 ---- ---- ---- ---- 519.40 +10.40 509.00 2625 ---- ---- ---- ---- 540.00 +10.60 529.40 2650 ---- ---- ---- ---- 560.70 +10.70 550.00 2675 ---- ---- ---- ---- 581.60 +10.80 570.80 2700 ---- ---- ---- ---- 602.70 +11.00 591.70 2725 ---- ---- ---- ---- 623.90 +11.10 612.80 2750 ---- ---- ---- ---- 645.30 +11.20 634.10 2775 ---- ---- ---- ---- 666.90 +11.40 655.50 2800 ---- ---- ---- ---- 688.60 +11.60 677.00 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 33.60 +1.10 32.50 1375 ---- ---- ---- ---- 35.80 +1.20 34.60 1400 ---- ---- ---- ---- 38.10 +1.20 36.90 1425 ---- ---- ---- ---- 40.50 +1.30 39.20 1450 ---- ---- ---- ---- 43.00 +1.40 41.60 1475 ---- ---- ---- ---- 45.60 +1.50 44.10 1500 ---- ---- ---- ---- 48.30 +1.60 46.70 1525 ---- ---- ---- ---- 51.20 +1.70 49.50 1550 ---- ---- ---- ---- 54.10 +1.80 52.30 1560 ---- ---- ---- ---- 55.30 +1.80 53.50 1570 ---- ---- ---- ---- 56.60 +1.90 54.70 1575 ---- ---- ---- ---- 57.20 +1.90 55.30 1580 ---- ---- ---- ---- 57.80 +1.90 55.90 1590 ---- ---- ---- ---- 59.10 +2.00 57.10 1600 ---- ---- ---- ---- 60.40 +2.00 58.40 1610 ---- ---- ---- ---- 61.70 +2.00 59.70 1620 ---- ---- ---- ---- 63.10 +2.10 61.00 1625 ---- ---- ---- ---- 63.80 +2.20 61.60 1630 ---- ---- ---- ---- 64.40 +2.10 62.30 1640 ---- ---- ---- ---- 65.80 +2.20 63.60 1650 ---- ---- ---- ---- 67.20 +2.20 65.00 1655 ---- ---- ---- ---- 67.90 +2.20 65.70 1660 ---- ---- ---- ---- 68.70 +2.40 66.30 1665 ---- ---- ---- ---- 69.40 +2.40 67.00 1670 ---- ---- ---- ---- 70.10 +2.40 67.70 1675 ---- ---- ---- ---- 70.90 +2.40 68.50 1680 ---- ---- ---- ---- 71.60 +2.40 69.20 1685 ---- ---- ---- ---- 72.30 +2.40 69.90 1690 ---- ---- ---- ---- 73.10 +2.50 70.60 1695 ---- ---- ---- ---- 73.90 +2.50 71.40 1700 ---- ---- ---- ---- 74.60 +2.50 72.10 1705 ---- ---- ---- ---- 75.40 +2.60 72.80 1710 ---- ---- ---- ---- 76.20 +2.60 73.60 1715 ---- ---- ---- ---- 77.00 +2.70 74.30 1720 ---- ---- ---- ---- 77.80 +2.70 75.10 1725 ---- ---- ---- ---- 78.60 +2.70 75.90 1730 ---- ---- ---- ---- 79.40 +2.80 76.60 1735 ---- ---- ---- ---- 80.20 +2.80 77.40 1740 ---- ---- ---- ---- 81.00 +2.80 78.20 1745 ---- ---- ---- ---- 81.80 +2.80 79.00 1750 ---- ---- ---- ---- 82.70 +2.90 79.80 1755 ---- ---- ---- ---- 83.50 +2.90 80.60 1760 ---- ---- ---- ---- 84.30 +2.80 81.50 1765 ---- ---- ---- ---- 85.20 +2.90 82.30 1770 ---- ---- ---- ---- 86.10 +3.00 83.10 1775 ---- ---- ---- ---- 86.90 +2.90 84.00 1780 ---- ---- ---- ---- 87.80 +3.00 84.80 1785 ---- ---- ---- ---- 88.70 +3.00 85.70 1790 ---- ---- ---- ---- 89.60 +3.10 86.50 1795 ---- ---- ---- ---- 90.50 +3.10 87.40 1800 ---- ---- ---- ---- 91.50 +3.20 88.30 1805 ---- ---- ---- ---- 92.40 +3.20 89.20 1810 ---- ---- ---- ---- 93.40 +3.30 90.10 1815 ---- ---- ---- ---- 94.30 +3.20 91.10 1820 ---- ---- ---- ---- 95.30 +3.30 92.00 1825 ---- ---- ---- ---- 96.30 +3.40 92.90 1830 ---- ---- ---- ---- 97.30 +3.40 93.90 1835 ---- ---- ---- ---- 98.30 +3.40 94.90 1840 ---- ---- ---- ---- 99.30 +3.40 95.90 1845 ---- ---- ---- ---- 100.30 +3.40 96.90 1850 ---- ---- ---- ---- 101.40 +3.50 97.90 1855 ---- ---- ---- ---- 102.40 +3.50 98.90 1860 ---- ---- ---- ---- 103.50 +3.60 99.90 1865 ---- ---- ---- ---- 104.60 +3.60 101.00 1870 ---- ---- ---- ---- 105.80 +3.70 102.10 1875 ---- ---- ---- ---- 106.90 +3.70 103.20 1880 ---- ---- ---- ---- 108.10 +3.80 104.30 1885 ---- ---- ---- ---- 109.20 +3.70 105.50 1890 ---- ---- ---- ---- 110.50 +3.90 106.60 1895 ---- ---- ---- ---- 111.70 +3.90 107.80 1900 ---- ---- ---- ---- 112.90 +3.90 109.00 1905 ---- ---- ---- ---- 114.20 +3.90 110.30 1910 ---- ---- ---- ---- 115.50 +4.00 111.50 1915 ---- ---- ---- ---- 116.80 +4.00 112.80 1920 ---- ---- ---- ---- 118.20 +4.10 114.10 1925 ---- ---- ---- ---- 119.60 +4.10 115.50 1930 ---- ---- ---- ---- 121.00 +4.20 116.80 1935 ---- ---- ---- ---- 122.40 +4.20 118.20 1940 ---- ---- ---- ---- 123.90 +4.20 119.70 1945 ---- ---- ---- ---- 125.40 +4.30 121.10 1950 ---- ---- ---- ---- 126.90 +4.30 122.60 1955 ---- ---- ---- ---- 128.40 +4.30 124.10 1960 ---- ---- ---- ---- 130.00 +4.40 125.60 1965 ---- ---- ---- ---- 131.60 +4.50 127.10 1970 ---- ---- ---- ---- 133.20 +4.50 128.70 1975 ---- ---- ---- ---- 134.80 +4.50 130.30 1980 ---- ---- ---- ---- 136.50 +4.60 131.90 1985 ---- ---- ---- ---- 138.20 +4.70 133.50 1990 ---- ---- ---- ---- 139.90 +4.70 135.20 1995 ---- ---- ---- ---- 141.60 +4.70 136.90 2000 ---- ---- ---- ---- 143.40 +4.80 138.60 2005 ---- ---- ---- ---- 145.10 +4.80 140.30 2010 ---- ---- ---- ---- 146.90 +4.90 142.00 2015 ---- ---- ---- ---- 148.70 +4.90 143.80 2020 ---- ---- ---- ---- 150.60 +5.00 145.60 2025 ---- ---- ---- ---- 152.40 +5.00 147.40 2030 ---- ---- ---- ---- 154.30 +5.10 149.20 2035 ---- ---- ---- ---- 156.20 +5.10 151.10 2040 ---- ---- ---- ---- 158.10 +5.20 152.90 2045 ---- ---- ---- ---- 160.00 +5.20 154.80 2050 ---- ---- ---- ---- 162.00 +5.20 156.80 2055 ---- ---- ---- ---- 164.00 +5.30 158.70 2060 ---- ---- ---- ---- 166.10 +5.40 160.70 2065 ---- ---- ---- ---- 168.10 +5.40 162.70 2070 ---- ---- ---- ---- 170.20 +5.50 164.70 2075 ---- ---- ---- ---- 172.30 +5.50 166.80 2080 ---- ---- ---- ---- 174.50 +5.60 168.90 2085 ---- ---- ---- ---- 176.70 +5.60 171.10 2090 ---- ---- ---- ---- 178.90 +5.60 173.30 2095 ---- ---- ---- ---- 181.20 +5.70 175.50 2100 ---- ---- ---- ---- 183.50 +5.80 177.70 2105 ---- ---- ---- ---- 185.80 +5.80 180.00 2110 ---- ---- ---- ---- 188.20 +5.90 182.30 2115 ---- ---- ---- ---- 190.60 +6.00 184.60 2120 ---- ---- ---- ---- 193.00 +6.00 187.00 2125 ---- ---- ---- ---- 195.40 +6.00 189.40 2130 ---- ---- ---- ---- 197.90 +6.10 191.80 2135 ---- ---- ---- ---- 200.40 +6.10 194.30 2140 ---- ---- ---- ---- 202.90 +6.20 196.70 2145 ---- ---- ---- ---- 205.40 +6.20 199.20 2150 ---- ---- ---- ---- 208.00 +6.20 201.80 2155 ---- ---- ---- ---- 210.60 +6.30 204.30 2160 ---- ---- ---- ---- 213.20 +6.30 206.90 2165 ---- ---- ---- ---- 215.90 +6.40 209.50 2170 ---- ---- ---- ---- 218.60 +6.50 212.10 2175 ---- ---- ---- ---- 221.30 +6.50 214.80 2180 ---- ---- ---- ---- 224.00 +6.50 217.50 2185 ---- ---- ---- ---- 226.80 +6.60 220.20 2190 ---- ---- ---- ---- 229.60 +6.70 222.90 2195 ---- ---- ---- ---- 232.40 +6.70 225.70 2200 ---- ---- ---- ---- 235.20 +6.70 228.50 2205 ---- ---- ---- ---- 238.10 +6.80 231.30 2210 ---- ---- ---- ---- 241.00 +6.90 234.10 2215 ---- ---- ---- ---- 243.90 +6.90 237.00 2220 ---- ---- ---- ---- 246.90 +7.00 239.90 2225 ---- ---- ---- ---- 249.90 +7.00 242.90 2230 ---- ---- ---- ---- 252.90 +7.10 245.80 2235 ---- ---- ---- ---- 255.90 +7.10 248.80 2240 ---- ---- ---- ---- 259.00 +7.20 251.80 2245 ---- ---- ---- ---- 262.10 +7.20 254.90 2250 ---- ---- ---- ---- 265.20 +7.20 258.00 2255 ---- ---- ---- ---- 268.30 +7.20 261.10 2260 ---- ---- ---- ---- 271.50 +7.30 264.20 2265 ---- ---- ---- ---- 274.70 +7.40 267.30 2270 ---- ---- ---- ---- 277.90 +7.40 270.50 2275 ---- ---- ---- ---- 281.20 +7.50 273.70 2280 ---- ---- ---- ---- 284.40 +7.50 276.90 2285 ---- ---- ---- ---- 287.70 +7.60 280.10 2290 ---- ---- ---- ---- 291.00 +7.60 283.40 2295 ---- ---- ---- ---- 294.30 +7.60 286.70 2300 ---- ---- ---- ---- 297.70 +7.70 290.00 2305 ---- ---- ---- ---- 301.00 +7.70 293.30 2310 ---- ---- ---- ---- 304.40 +7.70 296.70 2315 ---- ---- ---- ---- 307.80 +7.80 300.00 2320 ---- ---- ---- ---- 311.30 +7.90 303.40 2325 ---- ---- ---- ---- 314.70 +7.90 306.80 2330 ---- ---- ---- ---- 318.20 +8.00 310.20 2335 ---- ---- ---- ---- 321.60 +7.90 313.70 2340 ---- ---- ---- ---- 325.10 +8.00 317.10 2345 ---- ---- ---- ---- 328.70 +8.10 320.60 2350 ---- ---- ---- ---- 332.20 +8.10 324.10 2355 ---- ---- ---- ---- 335.70 +8.10 327.60 2360 ---- ---- ---- ---- 339.30 +8.20 331.10 2365 ---- ---- ---- ---- 342.90 +8.30 334.60 2370 ---- ---- ---- ---- 346.40 +8.20 338.20 2375 ---- ---- ---- ---- 350.10 +8.40 341.70 2380 ---- ---- ---- ---- 353.70 +8.40 345.30 2385 ---- ---- ---- ---- 357.30 +8.40 348.90 2390 ---- ---- ---- ---- 361.00 +8.50 352.50 2395 ---- ---- ---- ---- 364.60 +8.50 356.10 2400 ---- ---- ---- ---- 368.30 +8.50 359.80 2405 ---- ---- ---- ---- 372.00 +8.60 363.40 2410 ---- ---- ---- ---- 375.70 +8.60 367.10 2415 ---- ---- ---- ---- 379.40 +8.60 370.80 2420 ---- ---- ---- ---- 383.10 +8.60 374.50 2425 ---- ---- ---- ---- 386.90 +8.70 378.20 2430 ---- ---- ---- ---- 390.60 +8.70 381.90 2435 ---- ---- ---- ---- 394.40 +8.80 385.60 2440 ---- ---- ---- ---- 398.20 +8.80 389.40 2445 ---- ---- ---- ---- 402.00 +8.90 393.10 2450 ---- ---- ---- ---- 405.80 +8.90 396.90 2455 ---- ---- ---- ---- 409.60 +8.90 400.70 2460 ---- ---- ---- ---- 413.40 +8.90 404.50 2465 ---- ---- ---- ---- 417.20 +8.90 408.30 2470 ---- ---- ---- ---- 421.10 +9.00 412.10 2475 ---- ---- ---- ---- 424.90 +9.00 415.90 2480 ---- ---- ---- ---- 428.80 +9.10 419.70 2485 ---- ---- ---- ---- 432.70 +9.10 423.60 2490 ---- ---- ---- ---- 436.60 +9.20 427.40 2495 ---- ---- ---- ---- 440.50 +9.20 431.30 2500 ---- ---- ---- ---- 444.40 +9.20 435.20 2505 ---- ---- ---- ---- 448.30 +9.30 439.00 2510 ---- ---- ---- ---- 452.20 +9.30 442.90 2515 ---- ---- ---- ---- 456.20 +9.40 446.80 2520 ---- ---- ---- ---- 460.10 +9.40 450.70 2525 ---- ---- ---- ---- 464.10 +9.40 454.70 2530 ---- ---- ---- ---- 468.00 +9.40 458.60 2540 ---- ---- ---- ---- 476.00 +9.50 466.50 2550 ---- ---- ---- ---- 484.00 +9.60 474.40 2560 ---- ---- ---- ---- 492.00 +9.60 482.40 2570 ---- ---- ---- ---- 500.00 +9.70 490.30 2575 ---- ---- ---- ---- 504.10 +9.80 494.30 2580 ---- ---- ---- ---- 508.10 +9.70 498.40 2590 ---- ---- ---- ---- 516.20 +9.80 506.40 2600 ---- ---- ---- ---- 524.40 +9.90 514.50 2610 ---- ---- ---- ---- 532.50 +9.90 522.60 2625 ---- ---- ---- ---- 544.90 +10.00 534.90 2650 ---- ---- ---- ---- 565.50 +10.10 555.40 2675 ---- ---- ---- ---- 586.40 +10.30 576.10 2700 ---- ---- ---- ---- 607.40 +10.40 597.00 2725 ---- ---- ---- ---- 628.60 +10.60 618.00 2750 ---- ---- ---- ---- 649.90 +10.70 639.20 2775 ---- ---- ---- ---- 671.40 +10.80 660.60 2800 ---- ---- ---- ---- 693.00 +10.90 682.10 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 43.00 +1.20 41.80 1400 ---- ---- ---- ---- 45.50 +1.30 44.20 1425 ---- ---- ---- ---- 48.10 +1.40 46.70 1450 ---- ---- ---- ---- 50.80 +1.50 49.30 1475 ---- ---- ---- ---- 53.60 +1.60 52.00 1500 ---- ---- ---- ---- 56.50 +1.70 54.80 1525 ---- ---- ---- ---- 59.50 +1.80 57.70 1550 ---- ---- ---- ---- 62.60 +1.90 60.70 1570 ---- ---- ---- ---- 65.20 +2.00 63.20 1575 ---- ---- ---- ---- 65.80 +2.00 63.80 1580 ---- ---- ---- ---- 66.50 +2.00 64.50 1590 ---- ---- ---- ---- 67.80 +2.00 65.80 1600 ---- ---- ---- ---- 69.20 +2.10 67.10 1610 ---- ---- ---- ---- 70.50 +2.10 68.40 1620 ---- ---- ---- ---- 71.90 +2.20 69.70 1625 ---- ---- ---- ---- 72.60 +2.20 70.40 1630 ---- ---- ---- ---- 73.30 +2.20 71.10 1640 ---- ---- ---- ---- 74.70 +2.20 72.50 1650 ---- ---- ---- ---- 76.20 +2.30 73.90 1660 ---- ---- ---- ---- 77.70 +2.40 75.30 1670 ---- ---- ---- ---- 79.20 +2.40 76.80 1675 ---- ---- ---- ---- 79.90 +2.40 77.50 1680 ---- ---- ---- ---- 80.70 +2.50 78.20 1685 ---- ---- ---- ---- 81.40 +2.40 79.00 1690 ---- ---- ---- ---- 82.20 +2.50 79.70 1695 ---- ---- ---- ---- 83.00 +2.60 80.40 1700 ---- ---- ---- ---- 83.80 +2.60 81.20 1705 ---- ---- ---- ---- 84.60 +2.60 82.00 1710 ---- ---- ---- ---- 85.30 +2.60 82.70 1715 ---- ---- ---- ---- 86.10 +2.60 83.50 1720 ---- ---- ---- ---- 86.90 +2.60 84.30 1725 ---- ---- ---- ---- 87.80 +2.70 85.10 1730 ---- ---- ---- ---- 88.60 +2.80 85.80 1735 ---- ---- ---- ---- 89.40 +2.80 86.60 1740 ---- ---- ---- ---- 90.20 +2.80 87.40 1745 ---- ---- ---- ---- 91.00 +2.80 88.20 1750 ---- ---- ---- ---- 91.90 +2.90 89.00 1755 ---- ---- ---- ---- 92.70 +2.80 89.90 1760 ---- ---- ---- ---- 93.60 +2.90 90.70 1765 ---- ---- ---- ---- 94.40 +2.90 91.50 1770 ---- ---- ---- ---- 95.30 +2.90 92.40 1775 ---- ---- ---- ---- 96.20 +3.00 93.20 1780 ---- ---- ---- ---- 97.10 +3.10 94.00 1785 ---- ---- ---- ---- 97.90 +3.00 94.90 1790 ---- ---- ---- ---- 98.80 +3.00 95.80 1795 ---- ---- ---- ---- 99.80 +3.20 96.60 1800 ---- ---- ---- ---- 100.70 +3.20 97.50 1805 ---- ---- ---- ---- 101.60 +3.20 98.40 1810 ---- ---- ---- ---- 102.50 +3.20 99.30 1815 ---- ---- ---- ---- 103.50 +3.30 100.20 1820 ---- ---- ---- ---- 104.40 +3.30 101.10 1825 ---- ---- ---- ---- 105.40 +3.30 102.10 1830 ---- ---- ---- ---- 106.30 +3.30 103.00 1835 ---- ---- ---- ---- 107.30 +3.30 104.00 1840 ---- ---- ---- ---- 108.30 +3.40 104.90 1845 ---- ---- ---- ---- 109.30 +3.40 105.90 1850 ---- ---- ---- ---- 110.30 +3.40 106.90 1855 ---- ---- ---- ---- 111.40 +3.50 107.90 1860 ---- ---- ---- ---- 112.40 +3.50 108.90 1865 ---- ---- ---- ---- 113.50 +3.60 109.90 1870 ---- ---- ---- ---- 114.50 +3.60 110.90 1875 ---- ---- ---- ---- 115.60 +3.60 112.00 1880 ---- ---- ---- ---- 116.70 +3.70 113.00 1885 ---- ---- ---- ---- 117.80 +3.70 114.10 1890 ---- ---- ---- ---- 119.00 +3.80 115.20 1895 ---- ---- ---- ---- 120.10 +3.70 116.40 1900 ---- ---- ---- ---- 121.30 +3.80 117.50 1905 ---- ---- ---- ---- 122.50 +3.80 118.70 1910 ---- ---- ---- ---- 123.70 +3.90 119.80 1915 ---- ---- ---- ---- 125.00 +4.00 121.00 1920 ---- ---- ---- ---- 126.20 +3.90 122.30 1925 ---- ---- ---- ---- 127.50 +4.00 123.50 1930 ---- ---- ---- ---- 128.80 +4.00 124.80 1935 ---- ---- ---- ---- 130.20 +4.10 126.10 1940 ---- ---- ---- ---- 131.50 +4.10 127.40 1945 ---- ---- ---- ---- 132.90 +4.10 128.80 1950 ---- ---- ---- ---- 134.40 +4.20 130.20 1955 ---- ---- ---- ---- 135.80 +4.20 131.60 1960 ---- ---- ---- ---- 137.30 +4.30 133.00 1965 ---- ---- ---- ---- 138.80 +4.30 134.50 1970 ---- ---- ---- ---- 140.30 +4.40 135.90 1975 ---- ---- ---- ---- 141.90 +4.40 137.50 1980 ---- ---- ---- ---- 143.40 +4.40 139.00 1985 ---- ---- ---- ---- 145.00 +4.40 140.60 1990 ---- ---- ---- ---- 146.70 +4.60 142.10 1995 ---- ---- ---- ---- 148.30 +4.50 143.80 2000 ---- ---- ---- ---- 150.00 +4.60 145.40 2005 ---- ---- ---- ---- 151.70 +4.70 147.00 2010 ---- ---- ---- ---- 153.40 +4.70 148.70 2015 ---- ---- ---- ---- 155.20 +4.80 150.40 2020 ---- ---- ---- ---- 156.90 +4.80 152.10 2025 ---- ---- ---- ---- 158.70 +4.80 153.90 2030 ---- ---- ---- ---- 160.50 +4.90 155.60 2035 ---- ---- ---- ---- 162.40 +5.00 157.40 2040 ---- ---- ---- ---- 164.20 +5.00 159.20 2045 ---- ---- ---- ---- 166.10 +5.00 161.10 2050 ---- ---- ---- ---- 168.00 +5.10 162.90 2055 ---- ---- ---- ---- 169.90 +5.10 164.80 2060 ---- ---- ---- ---- 171.80 +5.20 166.60 2065 ---- ---- ---- ---- 173.80 +5.20 168.60 2070 ---- ---- ---- ---- 175.70 +5.20 170.50 2075 ---- ---- ---- ---- 177.70 +5.20 172.50 2080 ---- ---- ---- ---- 179.80 +5.40 174.40 2085 ---- ---- ---- ---- 181.80 +5.30 176.50 2090 ---- ---- ---- ---- 183.90 +5.40 178.50 2095 ---- ---- ---- ---- 186.10 +5.50 180.60 2100 ---- ---- ---- ---- 188.20 +5.50 182.70 2105 ---- ---- ---- ---- 190.40 +5.50 184.90 2110 ---- ---- ---- ---- 192.70 +5.70 187.00 2115 ---- ---- ---- ---- 194.90 +5.60 189.30 2120 ---- ---- ---- ---- 197.20 +5.70 191.50 2125 ---- ---- ---- ---- 199.60 +5.80 193.80 2130 ---- ---- ---- ---- 201.90 +5.80 196.10 2135 ---- ---- ---- ---- 204.30 +5.80 198.50 2140 ---- ---- ---- ---- 206.70 +5.80 200.90 2145 ---- ---- ---- ---- 209.20 +5.90 203.30 2150 ---- ---- ---- ---- 211.70 +6.00 205.70 2155 ---- ---- ---- ---- 214.20 +6.10 208.10 2160 ---- ---- ---- ---- 216.70 +6.10 210.60 2165 ---- ---- ---- ---- 219.30 +6.20 213.10 2170 ---- ---- ---- ---- 221.80 +6.10 215.70 2175 ---- ---- ---- ---- 224.40 +6.20 218.20 2180 ---- ---- ---- ---- 227.10 +6.30 220.80 2185 ---- ---- ---- ---- 229.70 +6.30 223.40 2190 ---- ---- ---- ---- 232.40 +6.30 226.10 2195 ---- ---- ---- ---- 235.10 +6.40 228.70 2200 ---- ---- ---- ---- 237.90 +6.50 231.40 2205 ---- ---- ---- ---- 240.60 +6.40 234.20 2210 ---- ---- ---- ---- 243.40 +6.50 236.90 2215 ---- ---- ---- ---- 246.30 +6.60 239.70 2220 ---- ---- ---- ---- 249.10 +6.60 242.50 2225 ---- ---- ---- ---- 252.00 +6.70 245.30 2230 ---- ---- ---- ---- 254.90 +6.70 248.20 2235 ---- ---- ---- ---- 257.80 +6.70 251.10 2240 ---- ---- ---- ---- 260.80 +6.80 254.00 2245 ---- ---- ---- ---- 263.80 +6.90 256.90 2250 ---- ---- ---- ---- 266.80 +6.90 259.90 2255 ---- ---- ---- ---- 269.80 +6.90 262.90 2260 ---- ---- ---- ---- 272.90 +7.00 265.90 2265 ---- ---- ---- ---- 276.00 +7.10 268.90 2270 ---- ---- ---- ---- 279.10 +7.10 272.00 2275 ---- ---- ---- ---- 282.20 +7.10 275.10 2280 ---- ---- ---- ---- 285.40 +7.10 278.30 2285 ---- ---- ---- ---- 288.60 +7.20 281.40 2290 ---- ---- ---- ---- 291.80 +7.20 284.60 2295 ---- ---- ---- ---- 295.10 +7.30 287.80 2300 ---- ---- ---- ---- 298.30 +7.30 291.00 2305 ---- ---- ---- ---- 301.60 +7.30 294.30 2310 ---- ---- ---- ---- 304.90 +7.40 297.50 2315 ---- ---- ---- ---- 308.30 +7.50 300.80 2320 ---- ---- ---- ---- 311.60 +7.50 304.10 2325 ---- ---- ---- ---- 315.00 +7.50 307.50 2330 ---- ---- ---- ---- 318.40 +7.60 310.80 2335 ---- ---- ---- ---- 321.80 +7.60 314.20 2340 ---- ---- ---- ---- 325.20 +7.60 317.60 2345 ---- ---- ---- ---- 328.70 +7.70 321.00 2350 ---- ---- ---- ---- 332.20 +7.80 324.40 2355 ---- ---- ---- ---- 335.60 +7.70 327.90 2360 ---- ---- ---- ---- 339.10 +7.80 331.30 2365 ---- ---- ---- ---- 342.70 +7.90 334.80 2370 ---- ---- ---- ---- 346.20 +7.90 338.30 2375 ---- ---- ---- ---- 349.80 +8.00 341.80 2380 ---- ---- ---- ---- 353.30 +7.90 345.40 2385 ---- ---- ---- ---- 356.90 +8.00 348.90 2390 ---- ---- ---- ---- 360.50 +8.00 352.50 2395 ---- ---- ---- ---- 364.10 +8.00 356.10 2400 ---- ---- ---- ---- 367.70 +8.10 359.60 2405 ---- ---- ---- ---- 371.40 +8.10 363.30 2410 ---- ---- ---- ---- 375.00 +8.10 366.90 2415 ---- ---- ---- ---- 378.70 +8.20 370.50 2420 ---- ---- ---- ---- 382.40 +8.30 374.10 2425 ---- ---- ---- ---- 386.10 +8.30 377.80 2430 ---- ---- ---- ---- 389.80 +8.30 381.50 2435 ---- ---- ---- ---- 393.50 +8.30 385.20 2440 ---- ---- ---- ---- 397.20 +8.40 388.80 2445 ---- ---- ---- ---- 401.00 +8.40 392.60 2450 ---- ---- ---- ---- 404.70 +8.40 396.30 2455 ---- ---- ---- ---- 408.50 +8.50 400.00 2460 ---- ---- ---- ---- 412.20 +8.50 403.70 2465 ---- ---- ---- ---- 416.00 +8.50 407.50 2470 ---- ---- ---- ---- 419.80 +8.60 411.20 2475 ---- ---- ---- ---- 423.60 +8.60 415.00 2480 ---- ---- ---- ---- 427.40 +8.60 418.80 2485 ---- ---- ---- ---- 431.20 +8.60 422.60 2490 ---- ---- ---- ---- 435.10 +8.70 426.40 2495 ---- ---- ---- ---- 438.90 +8.70 430.20 2500 ---- ---- ---- ---- 442.70 +8.70 434.00 2505 ---- ---- ---- ---- 446.60 +8.80 437.80 2510 ---- ---- ---- ---- 450.50 +8.90 441.60 2515 ---- ---- ---- ---- 454.30 +8.80 445.50 2520 ---- ---- ---- ---- 458.20 +8.90 449.30 2525 ---- ---- ---- ---- 462.10 +8.90 453.20 2530 ---- ---- ---- ---- 466.00 +8.90 457.10 2535 ---- ---- ---- ---- 469.90 +9.00 460.90 2540 ---- ---- ---- ---- 473.80 +9.00 464.80 2550 ---- ---- ---- ---- 481.70 +9.10 472.60 2560 ---- ---- ---- ---- 489.60 +9.10 480.50 2570 ---- ---- ---- ---- 497.50 +9.20 488.30 2575 ---- ---- ---- ---- 501.50 +9.20 492.30 2580 ---- ---- ---- ---- 505.50 +9.30 496.20 2590 ---- ---- ---- ---- 513.50 +9.30 504.20 2600 ---- ---- ---- ---- 521.50 +9.40 512.10 2610 ---- ---- ---- ---- 529.60 +9.50 520.10 2620 ---- ---- ---- ---- 537.70 +9.50 528.20 2625 ---- ---- ---- ---- 541.70 +9.50 532.20 2630 ---- ---- ---- ---- 545.80 +9.60 536.20 2650 ---- ---- ---- ---- 562.10 +9.70 552.40 2675 ---- ---- ---- ---- 582.70 +9.80 572.90 2700 ---- ---- ---- ---- 603.40 +9.90 593.50 2725 ---- ---- ---- ---- 624.30 +10.00 614.30 2750 ---- ---- ---- ---- 645.30 +10.10 635.20 2775 ---- ---- ---- ---- 666.50 +10.20 656.30 2800 ---- ---- ---- ---- 687.90 +10.40 677.50 2825 ---- ---- ---- ---- 709.40 +10.50 698.90 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 52.90 +1.40 51.50 1425 ---- ---- ---- ---- 55.70 +1.50 54.20 1450 ---- ---- ---- ---- 58.60 +1.60 57.00 1475 ---- ---- ---- ---- 61.50 +1.60 59.90 1500 ---- ---- ---- ---- 64.60 +1.80 62.80 1525 ---- ---- ---- ---- 67.70 +1.80 65.90 1550 ---- ---- ---- ---- 71.00 +1.90 69.10 1575 ---- ---- ---- ---- 74.40 +2.10 72.30 1580 ---- ---- ---- ---- 75.00 +2.00 73.00 1590 ---- ---- ---- ---- 76.40 +2.10 74.30 1600 ---- ---- ---- ---- 77.80 +2.10 75.70 1610 ---- ---- ---- ---- 79.30 +2.20 77.10 1620 ---- ---- ---- ---- 80.70 +2.20 78.50 1625 ---- ---- ---- ---- 81.40 +2.20 79.20 1630 ---- ---- ---- ---- 82.10 +2.20 79.90 1640 ---- ---- ---- ---- 83.60 +2.30 81.30 1650 ---- ---- ---- ---- 85.10 +2.40 82.70 1660 ---- ---- ---- ---- 86.60 +2.40 84.20 1670 ---- ---- ---- ---- 88.20 +2.50 85.70 1675 ---- ---- ---- ---- 88.90 +2.50 86.40 1680 ---- ---- ---- ---- 89.70 +2.50 87.20 1685 ---- ---- ---- ---- 90.50 +2.50 88.00 1690 ---- ---- ---- ---- 91.30 +2.60 88.70 1695 ---- ---- ---- ---- 92.10 +2.60 89.50 1700 ---- ---- ---- ---- 92.90 +2.60 90.30 1705 ---- ---- ---- ---- 93.70 +2.70 91.00 1710 ---- ---- ---- ---- 94.50 +2.70 91.80 1715 ---- ---- ---- ---- 95.30 +2.70 92.60 1720 ---- ---- ---- ---- 96.10 +2.70 93.40 1725 ---- ---- ---- ---- 96.90 +2.70 94.20 1730 ---- ---- ---- ---- 97.80 +2.80 95.00 1735 ---- ---- ---- ---- 98.60 +2.80 95.80 1740 ---- ---- ---- ---- 99.40 +2.80 96.60 1745 ---- ---- ---- ---- 100.30 +2.90 97.40 1750 ---- ---- ---- ---- 101.10 +2.80 98.30 1755 ---- ---- ---- ---- 102.00 +2.90 99.10 1760 ---- ---- ---- ---- 102.90 +3.00 99.90 1765 ---- ---- ---- ---- 103.70 +2.90 100.80 1770 ---- ---- ---- ---- 104.60 +3.00 101.60 1775 ---- ---- ---- ---- 105.50 +3.00 102.50 1780 ---- ---- ---- ---- 106.40 +3.10 103.30 1785 ---- ---- ---- ---- 107.30 +3.10 104.20 1790 ---- ---- ---- ---- 108.20 +3.10 105.10 1795 ---- ---- ---- ---- 109.10 +3.20 105.90 1800 ---- ---- ---- ---- 110.00 +3.20 106.80 1805 ---- ---- ---- ---- 110.90 +3.20 107.70 1810 ---- ---- ---- ---- 111.80 +3.20 108.60 1815 ---- ---- ---- ---- 112.80 +3.30 109.50 1820 ---- ---- ---- ---- 113.70 +3.20 110.50 1825 ---- ---- ---- ---- 114.70 +3.30 111.40 1830 ---- ---- ---- ---- 115.70 +3.40 112.30 1835 ---- ---- ---- ---- 116.60 +3.30 113.30 1840 ---- ---- ---- ---- 117.60 +3.40 114.20 1845 ---- ---- ---- ---- 118.60 +3.40 115.20 1850 ---- ---- ---- ---- 119.60 +3.40 116.20 1855 ---- ---- ---- ---- 120.70 +3.50 117.20 1860 ---- ---- ---- ---- 121.70 +3.50 118.20 1865 ---- ---- ---- ---- 122.70 +3.50 119.20 1870 ---- ---- ---- ---- 123.80 +3.60 120.20 1875 ---- ---- ---- ---- 124.90 +3.70 121.20 1880 ---- ---- ---- ---- 125.90 +3.60 122.30 1885 ---- ---- ---- ---- 127.00 +3.60 123.40 1890 ---- ---- ---- ---- 128.20 +3.80 124.40 1895 ---- ---- ---- ---- 129.30 +3.80 125.50 1900 ---- ---- ---- ---- 130.50 +3.80 126.70 1905 ---- ---- ---- ---- 131.60 +3.80 127.80 1910 ---- ---- ---- ---- 132.80 +3.80 129.00 1915 ---- ---- ---- ---- 134.00 +3.90 130.10 1920 ---- ---- ---- ---- 135.30 +4.00 131.30 1925 ---- ---- ---- ---- 136.50 +3.90 132.60 1930 ---- ---- ---- ---- 137.80 +4.00 133.80 1935 ---- ---- ---- ---- 139.10 +4.00 135.10 1940 ---- ---- ---- ---- 140.40 +4.00 136.40 1945 ---- ---- ---- ---- 141.80 +4.10 137.70 1950 ---- ---- ---- ---- 143.20 +4.20 139.00 1955 ---- ---- ---- ---- 144.60 +4.20 140.40 1960 ---- ---- ---- ---- 146.00 +4.20 141.80 1965 ---- ---- ---- ---- 147.50 +4.30 143.20 1970 ---- ---- ---- ---- 149.00 +4.30 144.70 1975 ---- ---- ---- ---- 150.50 +4.30 146.20 1980 ---- ---- ---- ---- 152.10 +4.40 147.70 1985 ---- ---- ---- ---- 153.70 +4.50 149.20 1990 ---- ---- ---- ---- 155.30 +4.50 150.80 1995 ---- ---- ---- ---- 156.90 +4.50 152.40 2000 ---- ---- ---- ---- 158.50 +4.50 154.00 2005 ---- ---- ---- ---- 160.20 +4.60 155.60 2010 ---- ---- ---- ---- 161.90 +4.60 157.30 2015 ---- ---- ---- ---- 163.60 +4.70 158.90 2020 ---- ---- ---- ---- 165.40 +4.80 160.60 2025 ---- ---- ---- ---- 167.10 +4.70 162.40 2030 ---- ---- ---- ---- 168.90 +4.80 164.10 2035 ---- ---- ---- ---- 170.70 +4.80 165.90 2040 ---- ---- ---- ---- 172.50 +4.80 167.70 2045 ---- ---- ---- ---- 174.40 +4.90 169.50 2050 ---- ---- ---- ---- 176.20 +4.90 171.30 2055 ---- ---- ---- ---- 178.10 +5.00 173.10 2060 ---- ---- ---- ---- 180.00 +5.00 175.00 2065 ---- ---- ---- ---- 182.00 +5.10 176.90 2070 ---- ---- ---- ---- 183.90 +5.10 178.80 2075 ---- ---- ---- ---- 185.90 +5.20 180.70 2080 ---- ---- ---- ---- 187.90 +5.20 182.70 2085 ---- ---- ---- ---- 189.90 +5.30 184.60 2090 ---- ---- ---- ---- 191.90 +5.30 186.60 2095 ---- ---- ---- ---- 194.00 +5.30 188.70 2100 ---- ---- ---- ---- 196.10 +5.30 190.80 2105 ---- ---- ---- ---- 198.30 +5.40 192.90 2110 ---- ---- ---- ---- 200.50 +5.50 195.00 2115 ---- ---- ---- ---- 202.70 +5.50 197.20 2120 ---- ---- ---- ---- 204.90 +5.50 199.40 2125 ---- ---- ---- ---- 207.20 +5.60 201.60 2130 ---- ---- ---- ---- 209.50 +5.60 203.90 2135 ---- ---- ---- ---- 211.90 +5.70 206.20 2140 ---- ---- ---- ---- 214.30 +5.80 208.50 2145 ---- ---- ---- ---- 216.70 +5.80 210.90 2150 ---- ---- ---- ---- 219.10 +5.80 213.30 2155 ---- ---- ---- ---- 221.60 +5.90 215.70 2160 ---- ---- ---- ---- 224.10 +5.90 218.20 2165 ---- ---- ---- ---- 226.60 +6.00 220.60 2170 ---- ---- ---- ---- 229.10 +6.00 223.10 2175 ---- ---- ---- ---- 231.70 +6.00 225.70 2180 ---- ---- ---- ---- 234.30 +6.10 228.20 2185 ---- ---- ---- ---- 236.90 +6.10 230.80 2190 ---- ---- ---- ---- 239.60 +6.20 233.40 2195 ---- ---- ---- ---- 242.30 +6.30 236.00 2200 ---- ---- ---- ---- 245.00 +6.30 238.70 2205 ---- ---- ---- ---- 247.70 +6.30 241.40 2210 ---- ---- ---- ---- 250.40 +6.30 244.10 2215 ---- ---- ---- ---- 253.20 +6.40 246.80 2220 ---- ---- ---- ---- 256.00 +6.40 249.60 2225 ---- ---- ---- ---- 258.90 +6.50 252.40 2230 ---- ---- ---- ---- 261.70 +6.50 255.20 2235 ---- ---- ---- ---- 264.60 +6.50 258.10 2240 ---- ---- ---- ---- 267.50 +6.60 260.90 2245 ---- ---- ---- ---- 270.50 +6.70 263.80 2250 ---- ---- ---- ---- 273.50 +6.70 266.80 2255 ---- ---- ---- ---- 276.50 +6.80 269.70 2260 ---- ---- ---- ---- 279.50 +6.80 272.70 2265 ---- ---- ---- ---- 282.50 +6.80 275.70 2270 ---- ---- ---- ---- 285.60 +6.80 278.80 2275 ---- ---- ---- ---- 288.70 +6.90 281.80 2280 ---- ---- ---- ---- 291.90 +7.00 284.90 2285 ---- ---- ---- ---- 295.00 +6.90 288.10 2290 ---- ---- ---- ---- 298.20 +7.00 291.20 2295 ---- ---- ---- ---- 301.40 +7.00 294.40 2300 ---- ---- ---- ---- 304.60 +7.00 297.60 2305 ---- ---- ---- ---- 307.90 +7.10 300.80 2310 ---- ---- ---- ---- 311.20 +7.20 304.00 2315 ---- ---- ---- ---- 314.50 +7.20 307.30 2320 ---- ---- ---- ---- 317.80 +7.20 310.60 2325 ---- ---- ---- ---- 321.20 +7.30 313.90 2330 ---- ---- ---- ---- 324.50 +7.30 317.20 2335 ---- ---- ---- ---- 327.90 +7.30 320.60 2340 ---- ---- ---- ---- 331.30 +7.40 323.90 2345 ---- ---- ---- ---- 334.70 +7.40 327.30 2350 ---- ---- ---- ---- 338.20 +7.50 330.70 2355 ---- ---- ---- ---- 341.70 +7.50 334.20 2360 ---- ---- ---- ---- 345.10 +7.50 337.60 2365 ---- ---- ---- ---- 348.60 +7.50 341.10 2370 ---- ---- ---- ---- 352.10 +7.60 344.50 2375 ---- ---- ---- ---- 355.70 +7.70 348.00 2380 ---- ---- ---- ---- 359.20 +7.60 351.60 2385 ---- ---- ---- ---- 362.80 +7.70 355.10 2390 ---- ---- ---- ---- 366.40 +7.80 358.60 2395 ---- ---- ---- ---- 370.00 +7.80 362.20 2400 ---- ---- ---- ---- 373.60 +7.80 365.80 2405 ---- ---- ---- ---- 377.20 +7.80 369.40 2410 ---- ---- ---- ---- 380.80 +7.80 373.00 2415 ---- ---- ---- ---- 384.50 +7.90 376.60 2420 ---- ---- ---- ---- 388.10 +7.90 380.20 2425 ---- ---- ---- ---- 391.80 +7.90 383.90 2430 ---- ---- ---- ---- 395.50 +8.00 387.50 2435 ---- ---- ---- ---- 399.20 +8.00 391.20 2440 ---- ---- ---- ---- 402.90 +8.00 394.90 2445 ---- ---- ---- ---- 406.70 +8.20 398.50 2450 ---- ---- ---- ---- 410.40 +8.20 402.20 2455 ---- ---- ---- ---- 414.10 +8.10 406.00 2460 ---- ---- ---- ---- 417.90 +8.20 409.70 2465 ---- ---- ---- ---- 421.70 +8.30 413.40 2470 ---- ---- ---- ---- 425.40 +8.20 417.20 2475 ---- ---- ---- ---- 429.20 +8.30 420.90 2480 ---- ---- ---- ---- 433.00 +8.30 424.70 2485 ---- ---- ---- ---- 436.80 +8.30 428.50 2490 ---- ---- ---- ---- 440.60 +8.40 432.20 2495 ---- ---- ---- ---- 444.40 +8.40 436.00 2500 ---- ---- ---- ---- 448.30 +8.50 439.80 2505 ---- ---- ---- ---- 452.10 +8.50 443.60 2510 ---- ---- ---- ---- 456.00 +8.50 447.50 2515 ---- ---- ---- ---- 459.80 +8.50 451.30 2520 ---- ---- ---- ---- 463.70 +8.60 455.10 2525 ---- ---- ---- ---- 467.60 +8.60 459.00 2530 ---- ---- ---- ---- 471.50 +8.70 462.80 2535 ---- ---- ---- ---- 475.30 +8.60 466.70 2540 ---- ---- ---- ---- 479.20 +8.60 470.60 2545 ---- ---- ---- ---- 483.20 +8.80 474.40 2550 ---- ---- ---- ---- 487.10 +8.80 478.30 2560 ---- ---- ---- ---- 494.90 +8.80 486.10 2570 ---- ---- ---- ---- 502.80 +8.80 494.00 2575 ---- ---- ---- ---- 506.80 +8.90 497.90 2580 ---- ---- ---- ---- 510.80 +8.90 501.90 2590 ---- ---- ---- ---- 518.70 +8.90 509.80 2600 ---- ---- ---- ---- 526.70 +9.00 517.70 2610 ---- ---- ---- ---- 534.70 +9.00 525.70 2620 ---- ---- ---- ---- 542.80 +9.10 533.70 2625 ---- ---- ---- ---- 546.80 +9.10 537.70 2630 ---- ---- ---- ---- 550.90 +9.20 541.70 2640 ---- ---- ---- ---- 559.00 +9.20 549.80 2650 ---- ---- ---- ---- 567.10 +9.30 557.80 2675 ---- ---- ---- ---- 587.60 +9.40 578.20 2700 ---- ---- ---- ---- 608.20 +9.50 598.70 2725 ---- ---- ---- ---- 629.00 +9.60 619.40 2750 ---- ---- ---- ---- 650.00 +9.80 640.20 2775 ---- ---- ---- ---- 671.10 +9.90 661.20 2800 ---- ---- ---- ---- 692.30 +9.90 682.40 2825 ---- ---- ---- ---- 713.70 +10.10 703.60 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 72.90 +2.20 70.70 1650 ---- ---- ---- ---- 77.50 +2.20 75.30 1675 ---- ---- ---- ---- 82.40 +2.40 80.00 1700 ---- ---- ---- ---- 87.40 +2.50 84.90 1725 ---- ---- ---- ---- 92.70 +2.60 90.10 1750 ---- ---- ---- ---- 98.20 +2.80 95.40 1775 ---- ---- ---- ---- 103.90 +3.00 100.90 1800 ---- ---- ---- ---- 109.80 +3.10 106.70 1820 ---- ---- ---- ---- 114.70 +3.20 111.50 1825 ---- ---- ---- ---- 115.90 +3.20 112.70 1830 ---- ---- ---- ---- 117.20 +3.30 113.90 1840 ---- ---- ---- ---- 119.70 +3.30 116.40 1850 ---- ---- ---- ---- 122.30 +3.40 118.90 1860 ---- ---- ---- ---- 124.90 +3.50 121.40 1870 ---- ---- ---- ---- 127.50 +3.50 124.00 1875 ---- ---- ---- ---- 128.90 +3.60 125.30 1880 ---- ---- ---- ---- 130.20 +3.60 126.60 1890 ---- ---- ---- ---- 132.90 +3.60 129.30 1900 ---- ---- ---- ---- 135.70 +3.70 132.00 1910 ---- ---- ---- ---- 138.50 +3.80 134.70 1915 ---- ---- ---- ---- 139.90 +3.80 136.10 1920 ---- ---- ---- ---- 141.30 +3.80 137.50 1925 ---- ---- ---- ---- 142.80 +3.90 138.90 1930 ---- ---- ---- ---- 144.20 +3.90 140.30 1935 ---- ---- ---- ---- 145.70 +4.00 141.70 1940 ---- ---- ---- ---- 147.10 +4.00 143.10 1945 ---- ---- ---- ---- 148.60 +4.00 144.60 1950 ---- ---- ---- ---- 150.10 +4.10 146.00 1955 ---- ---- ---- ---- 151.60 +4.10 147.50 1960 ---- ---- ---- ---- 153.10 +4.20 148.90 1965 ---- ---- ---- ---- 154.60 +4.20 150.40 1970 ---- ---- ---- ---- 156.10 +4.20 151.90 1975 ---- ---- ---- ---- 157.60 +4.20 153.40 1980 ---- ---- ---- ---- 159.20 +4.30 154.90 1985 ---- ---- ---- ---- 160.70 +4.30 156.40 1990 ---- ---- ---- ---- 162.30 +4.30 158.00 1995 ---- ---- ---- ---- 163.90 +4.40 159.50 2000 ---- ---- ---- ---- 165.50 +4.40 161.10 2005 ---- ---- ---- ---- 167.10 +4.50 162.60 2010 ---- ---- ---- ---- 168.70 +4.50 164.20 2015 ---- ---- ---- ---- 170.30 +4.50 165.80 2020 ---- ---- ---- ---- 172.00 +4.60 167.40 2025 ---- ---- ---- ---- 173.70 +4.70 169.00 2030 ---- ---- ---- ---- 175.30 +4.60 170.70 2035 ---- ---- ---- ---- 177.10 +4.70 172.40 2040 ---- ---- ---- ---- 178.80 +4.70 174.10 2045 ---- ---- ---- ---- 180.50 +4.70 175.80 2050 ---- ---- ---- ---- 182.30 +4.80 177.50 2055 ---- ---- ---- ---- 184.10 +4.90 179.20 2060 ---- ---- ---- ---- 185.90 +4.90 181.00 2065 ---- ---- ---- ---- 187.70 +4.90 182.80 2070 ---- ---- ---- ---- 189.60 +5.00 184.60 2075 ---- ---- ---- ---- 191.50 +5.00 186.50 2080 ---- ---- ---- ---- 193.40 +5.10 188.30 2085 ---- ---- ---- ---- 195.30 +5.10 190.20 2090 ---- ---- ---- ---- 197.30 +5.20 192.10 2095 ---- ---- ---- ---- 199.30 +5.20 194.10 2100 ---- ---- ---- ---- 201.30 +5.20 196.10 2105 ---- ---- ---- ---- 203.30 +5.20 198.10 2110 ---- ---- ---- ---- 205.40 +5.30 200.10 2115 ---- ---- ---- ---- 207.50 +5.30 202.20 2120 ---- ---- ---- ---- 209.60 +5.30 204.30 2125 ---- ---- ---- ---- 211.80 +5.40 206.40 2130 ---- ---- ---- ---- 214.00 +5.40 208.60 2135 ---- ---- ---- ---- 216.30 +5.50 210.80 2140 ---- ---- ---- ---- 218.50 +5.50 213.00 2145 ---- ---- ---- ---- 220.80 +5.50 215.30 2150 ---- ---- ---- ---- 223.20 +5.60 217.60 2155 ---- ---- ---- ---- 225.60 +5.70 219.90 2160 ---- ---- ---- ---- 228.00 +5.70 222.30 2165 ---- ---- ---- ---- 230.40 +5.70 224.70 2170 ---- ---- ---- ---- 232.90 +5.80 227.10 2175 ---- ---- ---- ---- 235.30 +5.80 229.50 2180 ---- ---- ---- ---- 237.90 +5.90 232.00 2185 ---- ---- ---- ---- 240.40 +5.90 234.50 2190 ---- ---- ---- ---- 243.00 +6.00 237.00 2195 ---- ---- ---- ---- 245.60 +6.00 239.60 2200 ---- ---- ---- ---- 248.20 +6.00 242.20 2205 ---- ---- ---- ---- 250.80 +6.00 244.80 2210 ---- ---- ---- ---- 253.50 +6.10 247.40 2215 ---- ---- ---- ---- 256.20 +6.20 250.00 2220 ---- ---- ---- ---- 258.90 +6.20 252.70 2225 ---- ---- ---- ---- 261.60 +6.20 255.40 2230 ---- ---- ---- ---- 264.40 +6.20 258.20 2235 ---- ---- ---- ---- 267.20 +6.30 260.90 2240 ---- ---- ---- ---- 270.10 +6.40 263.70 2245 ---- ---- ---- ---- 272.90 +6.40 266.50 2250 ---- ---- ---- ---- 275.80 +6.40 269.40 2255 ---- ---- ---- ---- 278.70 +6.40 272.30 2260 ---- ---- ---- ---- 281.60 +6.40 275.20 2265 ---- ---- ---- ---- 284.60 +6.50 278.10 2270 ---- ---- ---- ---- 287.60 +6.60 281.00 2275 ---- ---- ---- ---- 290.60 +6.60 284.00 2280 ---- ---- ---- ---- 293.70 +6.70 287.00 2285 ---- ---- ---- ---- 296.80 +6.70 290.10 2290 ---- ---- ---- ---- 299.90 +6.80 293.10 2295 ---- ---- ---- ---- 303.00 +6.80 296.20 2300 ---- ---- ---- ---- 306.10 +6.80 299.30 2305 ---- ---- ---- ---- 309.30 +6.80 302.50 2310 ---- ---- ---- ---- 312.50 +6.80 305.70 2315 ---- ---- ---- ---- 315.80 +7.00 308.80 2320 ---- ---- ---- ---- 319.00 +6.90 312.10 2325 ---- ---- ---- ---- 322.30 +7.00 315.30 2330 ---- ---- ---- ---- 325.60 +7.00 318.60 2335 ---- ---- ---- ---- 328.90 +7.00 321.90 2340 ---- ---- ---- ---- 332.30 +7.10 325.20 2345 ---- ---- ---- ---- 335.60 +7.10 328.50 2350 ---- ---- ---- ---- 339.00 +7.10 331.90 2355 ---- ---- ---- ---- 342.40 +7.20 335.20 2360 ---- ---- ---- ---- 345.80 +7.20 338.60 2365 ---- ---- ---- ---- 349.30 +7.30 342.00 2370 ---- ---- ---- ---- 352.80 +7.30 345.50 2375 ---- ---- ---- ---- 356.20 +7.30 348.90 2380 ---- ---- ---- ---- 359.70 +7.30 352.40 2385 ---- ---- ---- ---- 363.20 +7.40 355.80 2390 ---- ---- ---- ---- 366.80 +7.50 359.30 2395 ---- ---- ---- ---- 370.30 +7.40 362.90 2400 ---- ---- ---- ---- 373.90 +7.50 366.40 2405 ---- ---- ---- ---- 377.50 +7.60 369.90 2410 ---- ---- ---- ---- 381.10 +7.60 373.50 2415 ---- ---- ---- ---- 384.70 +7.60 377.10 2420 ---- ---- ---- ---- 388.30 +7.60 380.70 2425 ---- ---- ---- ---- 391.90 +7.60 384.30 2430 ---- ---- ---- ---- 395.60 +7.70 387.90 2435 ---- ---- ---- ---- 399.20 +7.70 391.50 2440 ---- ---- ---- ---- 402.90 +7.70 395.20 2445 ---- ---- ---- ---- 406.60 +7.80 398.80 2450 ---- ---- ---- ---- 410.30 +7.80 402.50 2455 ---- ---- ---- ---- 414.00 +7.80 406.20 2460 ---- ---- ---- ---- 417.80 +7.90 409.90 2465 ---- ---- ---- ---- 421.50 +7.90 413.60 2470 ---- ---- ---- ---- 425.30 +8.00 417.30 2475 ---- ---- ---- ---- 429.00 +7.90 421.10 2480 ---- ---- ---- ---- 432.80 +8.00 424.80 2485 ---- ---- ---- ---- 436.60 +8.00 428.60 2490 ---- ---- ---- ---- 440.40 +8.10 432.30 2495 ---- ---- ---- ---- 444.20 +8.10 436.10 2500 ---- ---- ---- ---- 448.00 +8.10 439.90 2505 ---- ---- ---- ---- 451.90 +8.20 443.70 2510 ---- ---- ---- ---- 455.70 +8.20 447.50 2515 ---- ---- ---- ---- 459.60 +8.20 451.40 2520 ---- ---- ---- ---- 463.40 +8.20 455.20 2525 ---- ---- ---- ---- 467.30 +8.30 459.00 2530 ---- ---- ---- ---- 471.20 +8.30 462.90 2535 ---- ---- ---- ---- 475.10 +8.30 466.80 2540 ---- ---- ---- ---- 479.00 +8.40 470.60 2545 ---- ---- ---- ---- 482.90 +8.40 474.50 2550 ---- ---- ---- ---- 486.80 +8.40 478.40 2555 ---- ---- ---- ---- 490.70 +8.40 482.30 2560 ---- ---- ---- ---- 494.70 +8.50 486.20 2565 ---- ---- ---- ---- 498.60 +8.50 490.10 2570 ---- ---- ---- ---- 502.60 +8.50 494.10 2575 ---- ---- ---- ---- 506.50 +8.50 498.00 2580 ---- ---- ---- ---- 510.50 +8.50 502.00 2590 ---- ---- ---- ---- 518.50 +8.60 509.90 2600 ---- ---- ---- ---- 526.50 +8.70 517.80 2610 ---- ---- ---- ---- 534.50 +8.70 525.80 2620 ---- ---- ---- ---- 542.50 +8.70 533.80 2625 ---- ---- ---- ---- 546.60 +8.80 537.80 2630 ---- ---- ---- ---- 550.60 +8.80 541.80 2640 ---- ---- ---- ---- 558.70 +8.80 549.90 2650 ---- ---- ---- ---- 566.90 +8.90 558.00 2660 ---- ---- ---- ---- 575.00 +8.90 566.10 2675 ---- ---- ---- ---- 587.40 +9.10 578.30 2700 ---- ---- ---- ---- 608.00 +9.10 598.90 2725 ---- ---- ---- ---- 628.80 +9.20 619.60 2750 ---- ---- ---- ---- 649.80 +9.40 640.40 2775 ---- ---- ---- ---- 670.90 +9.50 661.40 2800 ---- ---- ---- ---- 692.10 +9.50 682.60 2825 ---- ---- ---- ---- 713.50 +9.60 703.90 2850 ---- ---- ---- ---- 735.00 +9.70 725.30 TOTAL EST.VOL VOLUME OPEN INT OG1 JUL23 Gold Weekly 1 Options CALL 1760 ---- ---- 182.50A 182.50A 187.70 -23.50 211.20 1765 ---- ---- 177.40A 177.40A 182.70 -23.50 206.20 1770 ---- ---- 172.60A 172.60A 177.70 -23.50 201.20 1775 ---- ---- 166.20A 166.20A 172.80 -23.40 196.20 1780 ---- ---- 162.60A 162.60A 167.80 -23.50 191.30 1785 ---- ---- 157.60A 157.60A 162.80 -23.50 186.30 1790 ---- ---- 152.40A 152.40A 157.80 -23.50 181.30 1795 ---- ---- 147.40A 147.40A 152.80 -23.50 176.30 1800 ---- ---- 141.30A 141.30A 147.90 -23.40 171.30 1805 ---- ---- 137.50A 137.50A 142.90 -23.50 166.40 1810 ---- ---- 132.80A 132.80A 137.90 -23.50 161.40 1815 ---- ---- 127.80A 127.80A 133.00 -23.40 156.40 1820 ---- ---- 122.90A 122.90A 128.00 -23.40 151.40 1825 ---- ---- 116.60A 116.60A 123.10 -23.40 146.50 1830 ---- ---- 113.00A 113.00A 118.20 -23.30 141.50 1835 ---- ---- 107.90A 107.90A 113.20 -23.40 136.60 1840 ---- ---- 103.10A 103.10A 108.30 -23.30 131.60 1845 ---- ---- 98.30A 98.30A 103.40 -23.30 126.70 1850 ---- ---- 92.30A 92.30A 98.60 -23.20 121.80 1855 ---- ---- 88.50A 88.50A 93.70 -23.20 116.90 1860 ---- ---- 84.00A 84.00A 88.90 -23.10 112.00 1865 ---- ---- 79.20A 79.20A 84.10 -23.00 107.10 1870 ---- ---- 74.40A 74.40A 79.30 -22.90 102.20 1875 ---- ---- 68.70A 68.70A 74.60 -22.80 97.40 1880 ---- ---- 64.20A 64.20A 70.00 -22.60 92.60 1885 ---- ---- 59.70A 59.70A 65.40 -22.40 87.80 1890 ---- ---- 55.40A 55.40A 60.90 -22.20 83.10 1895 ---- ---- 51.20A 51.20A 56.50 -21.90 78.40 1900 ---- ---- 47.10A 47.10A 52.20 -21.60 73.80 1905 ---- ---- 43.10A 43.10A 48.00 -21.20 69.20 1910 ---- ---- 39.30A 39.30A 43.90 -20.90 64.80 1915 ---- ---- 35.70A 35.70A 40.10 -20.30 60.40 1920 ---- ---- 32.30A 32.30A 36.40 -19.70 56.10 1925 ---- ---- 29.00A 29.00A 32.90 -19.00 51.90 1930 ---- ---- 26.00A 26.00A 29.60 -18.30 47.90 2 1935 ---- ---- 23.20A 23.20A 26.50 -17.50 44.00 1940 ---- ---- 20.60A 20.60A 23.60 -16.70 40.30 1945 ---- ---- 18.20A 18.20A 20.90 -15.80 36.70 1950 25.30 25.60 16.00A 19.50B 18.40 -14.90 10 33.30 3 5 1955 17.20 17.20 14.00A 14.00A 16.10 -14.10 2 30.20 1960 20.20 20.20 12.20A 12.20A 14.00 -13.20 3 27.20 1965 ---- ---- 10.70A 10.70A 12.10 -12.30 24.40 1970 19.00 19.00 9.20A 9.20A 10.40 -11.40 5 21.80 2 6 1975 10.50 10.50 7.90A 7.90A 9.00 -10.50 12 19.50 4 3 1980 7.70 8.00 6.80A 7.80A 7.70 -9.60 5 17.30 1 1985 10.10 10.10 5.80A 5.80A 6.50 -8.70 6 15.20 45 46 1990 8.40 8.70 5.00A 5.60A 5.60 -7.80 26 13.40 13 23 1995 4.20 4.20 4.20 4.90B 4.80 -7.00 1 11.80 2000 7.70 7.70 3.70A 4.10A 4.10 -6.20 71 10.30 1 6 2005 ---- ---- 3.10A 3.10A 3.50 -5.50 9.00 2 1 2010 ---- ---- 2.70A 2.70A 3.00 -4.80 7.80 10 10 2015 2.50 2.50 2.30A 2.30A 2.60 -4.20 2 6.80 5 2020 5.20 5.20 2.00A 2.00A 2.30 -3.60 21 5.90 1 1 2025 1.80 1.80 1.80 1.90B 1.90 -3.30 21 5.20 2 2030 ---- ---- 1.50A 1.50A 1.70 -2.80 4.50 2 4 2035 ---- ---- 1.30A 1.30A 1.40 -2.50 3.90 1 2040 2.00 2.00 1.20A 2.20B 1.20 -2.30 1 3.50 1 2045 ---- ---- 1.00A 1.00A 1.10 -1.90 3.00 6 7 2050 ---- ---- .90A .90A .90 -1.80 2.70 6 2055 ---- ---- .80A .80A .80 -1.50 2.30 2060 ---- ---- .70A .70A .70 -1.40 2.10 1 1 2065 ---- ---- .70A .70A .60 -1.20 1.80 2070 ---- ---- .60A .60A .50 -1.10 1.60 2075 .80 .80 .60A .60A .50 -.90 2 1.40 25 30 2080 .70 .70 .50A .50A .40 -.90 2 1.30 5 6 2085 ---- ---- .50A .50A .40 -.70 1.10 2090 ---- ---- .40A .40A .40 -.60 1.00 1 2095 ---- ---- .40A .40A .30 -.60 .90 6 11 2100 ---- ---- .40A .40A .30 -.50 .80 2105 ---- ---- .30A .30A .30 -.40 .70 2110 ---- ---- .30A .30A .30 -.40 .70 2115 ---- ---- .30A .30A .30 -.30 .60 2120 ---- ---- .30A .30A .20 -.30 .50 2125 ---- ---- .20A .20A .20 -.30 .50 2130 ---- ---- .20A .20A .20 -.20 .40 2135 ---- ---- .20A .20A .20 -.20 .40 2140 ---- ---- .20A .20A .20 -.20 .40 2145 ---- ---- .20A .20A .20 -.10 .30 2150 ---- ---- .20A .20A .20 -.10 .30 4 2155 ---- ---- .20A .20A .20 -.10 .30 2160 ---- ---- .20A .20A .20 -.10 .30 2165 ---- ---- ---- ---- .20 .00 .20 2170 ---- ---- ---- ---- .20 .00 .20 2175 ---- ---- ---- ---- .20 .00 .20 4 TOTAL EST.VOL VOLUME OPEN INT OG1 JUL23 Gold Weekly 1 Options PUT 1760 ---- ---- ---- ---- .20 .00 .20 1765 ---- ---- ---- ---- .20 .00 .20 1770 ---- ---- ---- ---- .20 .00 .20 1775 ---- ---- ---- ---- .20 -.10 .30 1 1780 ---- ---- ---- ---- .20 -.10 .30 1785 ---- ---- ---- ---- .30 .00 .30 1790 ---- ---- ---- ---- .30 .00 .30 1795 ---- ---- ---- ---- .30 .00 .30 1800 .50 .50 .50 .40A .30 -.10 2 .40 3 1805 ---- ---- ---- ---- .40 .00 .40 1810 ---- ---- ---- ---- .40 .00 .40 1815 ---- .50B ---- .50B .50 +.10 .40 1820 ---- ---- ---- ---- .50 .00 .50 1825 ---- .60B ---- .60B .60 +.10 .50 1 1830 ---- .70B ---- .70B .60 +.10 .50 1 1835 ---- .80B ---- .80B .70 +.10 .60 1840 ---- .90B ---- .90B .80 +.20 .60 1845 ---- 1.10B ---- 1.00B .90 +.20 .70 1850 1.20 1.20 1.10 1.10 1.00 +.20 2 .80 75 1855 ---- 1.40B .80A .80A 1.20 +.30 .90 1860 ---- 1.60B .90A .90A 1.30 +.30 1.00 1865 1.70 1.90B 1.00A 1.60A 1.50 +.40 3 1.10 1870 ---- 2.20B ---- 2.20B 1.80 +.60 1.20 1 1 1875 ---- 2.50B 1.30A 1.30A 2.10 +.70 1 1.40 1 1880 ---- 3.00B 1.50A 1.50A 2.40 +.80 1.60 1 1 1885 2.00 3.50B 1.70A 3.50B 2.80 +1.00 1 1.80 2 1890 3.10 4.10B 1.90A 4.10B 3.30 +1.20 3 2.10 2 6 1895 ---- 4.90B 2.20A 2.20A 3.90 +1.50 1 2.40 21 1900 3.10 5.80B 2.50A 5.80B 4.50 +1.70 1 2.80 1 2 1905 ---- 6.80B 2.90A 6.80B 5.40 +2.20 3.20 1 1910 ---- 8.00B 3.40A 8.00B 6.30 +2.60 3.70 1915 ---- 9.40B 4.00A 9.40B 7.40 +3.10 22 4.30 12 1920 5.90 11.00B 4.70A 4.80A 8.70 +3.70 42 5.00 23 1925 9.80 12.70B 5.50A 12.70B 10.20 +4.30 2 5.90 2 2 1930 10.50 14.70B 6.40A 11.20A 11.90 +5.10 8 6.80 1935 ---- 16.80B 7.50A 16.80B 13.80 +5.90 1 7.90 4 1940 16.40 19.20B 8.70A 16.70B 15.90 +6.70 3 9.20 2 1945 ---- 21.80B 10.20A 21.80B 18.20 +7.60 10.60 1950 12.80 24.60B 11.80A 22.30B 20.70 +8.50 13 12.20 6 8 1955 ---- 27.60B 13.60A 27.60B 23.40 +9.40 14.00 1960 18.50 30.80B 15.60A 24.70A 26.30 +10.30 7 16.00 1 1 1965 ---- 34.20B 17.80A 34.20B 29.40 +11.20 18.20 102 103 1970 ---- 37.70B 20.20A 37.70B 32.70 +12.00 20.70 1 1 1975 ---- 41.40B 22.80A 41.40B 36.20 +13.00 23.20 1980 ---- 45.30B 25.70A 45.30B 39.90 +13.90 26.00 1985 ---- 49.40B 28.70A 49.40B 43.80 +14.80 29.00 1990 33.80 53.50B 31.90A 53.50B 47.80 +15.60 1 32.20 1995 ---- 57.80B 35.40A 57.80B 52.00 +16.50 35.50 2000 ---- 62.20B ---- 62.20B 56.30 +17.30 39.00 2005 ---- 66.70B ---- 66.70B 60.70 +18.00 42.70 2010 ---- 71.30B ---- 71.30B 65.20 +18.70 46.50 2015 ---- 74.70B ---- 74.70B 69.80 +19.30 50.50 2020 ---- 79.40B ---- 79.40B 74.40 +19.80 54.60 2025 ---- 85.40B ---- 85.40B 79.10 +20.30 58.80 2030 ---- 89.10B ---- 89.10B 83.80 +20.60 63.20 2035 ---- 93.70B ---- 93.70B 88.60 +21.00 67.60 2040 ---- 98.60B ---- 98.60B 93.40 +21.30 72.10 2045 ---- 103.60B ---- 103.60B 98.20 +21.50 76.70 2050 ---- 109.60B ---- 109.60B 103.00 +21.70 81.30 2055 ---- 113.10B ---- 113.10B 107.90 +21.90 86.00 2060 ---- 118.30B ---- 118.30B 112.80 +22.10 90.70 2065 ---- 123.00B ---- 123.00B 117.70 +22.30 95.40 2070 ---- 128.10B ---- 128.10B 122.70 +22.50 100.20 2075 ---- 134.20B ---- 134.20B 127.60 +22.60 105.00 2080 ---- 137.90B ---- 137.90B 132.60 +22.70 109.90 2085 ---- 142.80B ---- 142.80B 137.50 +22.80 114.70 2090 ---- 147.80B ---- 147.80B 142.50 +22.90 119.60 2095 ---- 153.00B ---- 153.00B 147.50 +23.00 124.50 2100 ---- 159.10B ---- 159.10B 152.40 +23.00 129.40 2105 ---- 162.70B ---- 162.70B 157.40 +23.10 134.30 2110 ---- 167.70B ---- 167.70B 162.40 +23.20 139.20 2115 ---- 172.70B ---- 172.70B 167.40 +23.20 144.20 2120 ---- 177.60B ---- 177.60B 172.40 +23.30 149.10 2125 ---- 184.00B ---- 184.00B 177.40 +23.30 154.10 2130 ---- 187.60B ---- 187.60B 182.40 +23.40 159.00 2135 ---- 192.60B ---- 192.60B 187.30 +23.30 164.00 2140 ---- 197.60B ---- 197.60B 192.30 +23.40 168.90 2145 ---- 202.60B ---- 202.60B 197.30 +23.40 173.90 2150 ---- 208.20B ---- 208.00B 202.30 +23.40 178.90 2155 ---- 212.60B ---- 212.60B 207.30 +23.40 183.90 2160 ---- 217.60B ---- 217.60B 212.30 +23.40 188.90 2165 ---- 222.60B ---- 222.60B 217.30 +23.50 193.80 2170 ---- 227.50B ---- 227.50B 222.30 +23.50 198.80 2175 ---- 232.50B ---- 232.00B 227.30 +23.50 203.80 TOTAL EST.VOL VOLUME OPEN INT OG2 JUL23 Gold Weekly 2 Options CALL 1770 ---- ---- ---- 172.50A 177.90 ---- ---- 1775 ---- ---- ---- 166.40A 172.90 ---- ---- 1780 ---- ---- ---- 162.70A 167.90 ---- ---- 1785 ---- ---- ---- 157.60A 163.00 ---- ---- 1790 ---- ---- ---- 152.70A 158.00 ---- ---- 1795 ---- ---- ---- 147.90A 153.10 ---- ---- 1800 ---- ---- ---- 141.70A 148.10 ---- ---- 1805 ---- ---- ---- 138.10A 143.20 ---- ---- 1810 ---- ---- ---- 133.10A 138.30 ---- ---- 1815 ---- ---- ---- 128.20A 133.30 ---- ---- 1820 ---- ---- ---- 123.30A 128.40 ---- ---- 1825 ---- ---- ---- 117.20A 123.50 ---- ---- 1830 ---- ---- ---- 113.60A 118.70 ---- ---- 1835 ---- ---- ---- 108.80A 113.80 ---- ---- 1840 ---- ---- ---- 104.10A 109.00 ---- ---- 1845 ---- ---- ---- 99.20A 104.20 ---- ---- 1850 ---- ---- ---- 93.30A 99.40 ---- ---- 1855 ---- ---- ---- 89.80A 94.60 ---- ---- 1860 ---- ---- ---- 84.00A 89.90 ---- ---- 1865 ---- ---- ---- 79.50A 85.30 ---- ---- 1870 ---- ---- ---- 75.00A 80.70 ---- ---- 1875 ---- ---- ---- 70.60A 76.20 ---- ---- 1880 ---- ---- ---- 66.20A 71.70 ---- ---- 1885 ---- ---- ---- 62.00A 67.30 ---- ---- 1890 ---- ---- ---- 57.90A 63.00 ---- ---- 1895 ---- ---- ---- 53.90A 58.80 ---- ---- 1900 ---- ---- ---- 50.10A 54.80 ---- ---- 1905 ---- ---- ---- 46.40A 50.80 ---- ---- 1910 ---- ---- ---- 42.80A 47.00 ---- ---- 1915 ---- ---- ---- 39.40A 43.40 ---- ---- 1920 ---- ---- ---- 36.10A 39.90 ---- ---- 1925 ---- ---- ---- 33.00A 36.50 ---- ---- 1930 ---- ---- ---- 30.10A 33.40 ---- ---- 1935 ---- ---- ---- 27.40A 30.40 ---- ---- 1940 ---- ---- ---- 24.80A 27.60 ---- 2 ---- 1945 ---- ---- ---- 22.40A 24.90 ---- ---- 1950 ---- ---- ---- 20.20A 22.50 ---- ---- 1955 ---- ---- ---- 18.20A 20.20 ---- ---- 1960 17.50 17.50 17.50 18.90B 18.10 ---- 2 ---- 1965 ---- ---- ---- 14.50A 16.10 ---- ---- 1970 ---- ---- ---- 13.00A 14.40 ---- ---- 1975 ---- ---- ---- 11.50A 12.80 ---- ---- 1980 ---- ---- ---- 10.20A 11.30 ---- 2 ---- 1985 ---- ---- ---- 9.10A 10.00 ---- ---- 1990 ---- ---- ---- 8.00A 8.80 ---- ---- 1995 ---- ---- ---- 7.10A 7.70 ---- ---- 2000 6.60 6.60 6.20A 6.20A 6.80 ---- 2 ---- 2005 ---- ---- ---- 5.50A 6.00 ---- ---- 2010 ---- ---- ---- 4.80A 5.20 ---- 1 ---- 2015 ---- ---- ---- 4.30A 4.60 ---- ---- 2020 ---- ---- ---- 3.80A 4.00 ---- ---- 2025 ---- ---- ---- 3.40A 3.50 ---- ---- 2030 ---- ---- ---- 3.00A 3.10 ---- 1 ---- 2035 ---- ---- ---- 2.60A 2.70 ---- ---- 2040 ---- ---- ---- 2.30A 2.40 ---- 1 ---- 2045 ---- ---- ---- 2.10A 2.10 ---- ---- 2050 ---- ---- ---- 1.90A 1.90 ---- ---- 2055 ---- ---- ---- 1.70A 1.60 ---- ---- 2060 ---- ---- ---- 1.50A 1.50 ---- ---- 2065 ---- ---- ---- 1.30A 1.30 ---- ---- 2070 ---- ---- ---- 1.20A 1.20 ---- ---- 2075 ---- ---- ---- 1.10A 1.00 ---- ---- 2080 ---- ---- ---- 1.00A .90 ---- ---- 2085 ---- ---- ---- .90A .80 ---- 1 ---- 2090 ---- ---- ---- .80A .80 ---- ---- 2095 ---- ---- ---- .70A .70 ---- ---- 2100 ---- ---- ---- .70A .60 ---- ---- 2105 ---- ---- ---- .60A .60 ---- ---- 2110 ---- ---- ---- .60A .50 ---- ---- 2115 ---- ---- ---- .50A .50 ---- ---- 2120 ---- ---- ---- .40A .40 ---- ---- 2125 ---- ---- ---- .50A .40 ---- ---- 2130 ---- ---- ---- .40A .30 ---- ---- 2135 ---- ---- ---- .40A .30 ---- ---- 2140 ---- ---- ---- .40A .30 ---- ---- 2145 ---- ---- ---- .30A .30 ---- ---- 2150 ---- ---- ---- .30A .20 ---- ---- 2155 ---- ---- ---- .30A .20 ---- ---- 2160 ---- ---- ---- .30A .20 ---- ---- 2165 ---- ---- ---- .30A .20 ---- ---- 2170 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG2 JUL23 Gold Weekly 2 Options PUT 1770 ---- ---- ---- .40A .40 ---- ---- 1775 ---- ---- ---- .50A .50 ---- ---- 1780 ---- ---- ---- .50A .50 ---- ---- 1785 ---- ---- ---- .50A .50 ---- ---- 1790 ---- ---- ---- .60A .60 ---- ---- 1795 ---- ---- ---- .60A .60 ---- ---- 1800 ---- ---- ---- .60A .70 ---- ---- 1805 ---- ---- ---- .70A .80 ---- ---- 1810 .80 .80 .80 .80 .80 ---- 1 ---- 1815 ---- ---- ---- .80A .90 ---- ---- 1820 ---- ---- ---- .80A 1.00 ---- ---- 1825 ---- ---- ---- .90A 1.10 ---- ---- 1830 ---- ---- ---- 1.00A 1.20 ---- 1 ---- 1835 ---- ---- ---- 1.00A 1.40 ---- ---- 1840 ---- ---- ---- 1.10A 1.50 ---- ---- 1845 ---- ---- ---- 1.20A 1.70 ---- ---- 1850 ---- ---- ---- 1.40A 1.90 ---- ---- 1855 ---- ---- ---- 1.50A 2.20 ---- ---- 1860 ---- ---- ---- 1.70A 2.50 ---- ---- 1865 ---- ---- ---- 1.90A 2.80 ---- ---- 1870 ---- ---- ---- 2.10A 3.20 ---- ---- 1875 ---- ---- ---- 2.40A 3.60 ---- ---- 1880 ---- ---- ---- 2.70A 4.20 ---- ---- 1885 ---- ---- ---- 3.00A 4.80 ---- ---- 1890 ---- ---- ---- 3.40A 5.50 ---- 1 ---- 1895 ---- ---- ---- 3.90A 6.30 ---- 1 ---- 1900 ---- ---- ---- 4.40A 7.20 ---- ---- 1905 ---- ---- ---- 5.10A 8.20 ---- ---- 1910 ---- ---- ---- 5.80A 9.40 ---- ---- 1915 ---- ---- ---- 6.70A 10.80 ---- ---- 1920 ---- ---- ---- 7.60A 12.20 ---- ---- 1925 ---- ---- ---- 8.70A 13.90 ---- ---- 1930 ---- ---- ---- 9.90A 15.70 ---- ---- 1935 ---- ---- ---- 11.30A 17.70 ---- ---- 1940 ---- ---- ---- 12.70A 19.90 ---- ---- 1945 ---- ---- ---- 14.20A 22.20 ---- ---- 1950 ---- ---- ---- 16.00A 24.80 ---- ---- 1955 ---- ---- ---- 17.90A 27.50 ---- ---- 1960 ---- ---- ---- 20.00A 30.30 ---- ---- 1965 ---- ---- ---- 22.20A 33.40 ---- ---- 1970 ---- ---- ---- 24.70A 36.60 ---- ---- 1975 ---- ---- ---- 27.30A 40.00 ---- ---- 1980 ---- ---- ---- 30.10A 43.50 ---- ---- 1985 ---- ---- ---- 33.00A 47.20 ---- ---- 1990 ---- ---- ---- 36.10A 51.00 ---- ---- 1995 ---- ---- ---- 39.40A 54.90 ---- ---- 2000 ---- ---- ---- 42.80A 59.00 ---- ---- 2005 ---- ---- ---- 46.40A 63.10 ---- ---- 2010 ---- ---- ---- 50.10A 67.40 ---- ---- 2015 ---- ---- ---- 53.90A 71.70 ---- ---- 2020 ---- ---- ---- 57.80A 76.10 ---- ---- 2025 ---- ---- ---- 61.90A 80.60 ---- ---- 2030 ---- ---- ---- 66.00A 85.20 ---- ---- 2035 ---- ---- ---- 70.30A 89.80 ---- ---- 2040 ---- ---- ---- 74.60A 94.50 ---- ---- 2045 ---- ---- ---- 79.00A 99.20 ---- ---- 2050 ---- ---- ---- 83.40A 103.90 ---- ---- 2055 ---- ---- ---- 88.00A 108.70 ---- ---- 2060 ---- ---- ---- 92.60A 113.50 ---- ---- 2065 ---- ---- ---- 98.60A 118.30 ---- ---- 2070 ---- ---- ---- 103.80A 123.20 ---- ---- 2075 ---- ---- ---- 106.60A 128.10 ---- ---- 2080 ---- ---- ---- 112.70A 133.00 ---- ---- 2085 ---- ---- ---- 117.50A 137.90 ---- ---- 2090 ---- ---- ---- 122.30A 142.80 ---- ---- 2095 ---- ---- ---- 127.10A 147.70 ---- ---- 2100 ---- ---- ---- 130.60A 152.60 ---- ---- 2105 ---- ---- ---- 136.90A 157.60 ---- ---- 2110 ---- ---- ---- 141.70A 162.50 ---- ---- 2115 ---- ---- ---- 146.60A 167.50 ---- ---- 2120 ---- ---- ---- 151.60A 172.50 ---- ---- 2125 ---- ---- ---- 155.00A 177.40 ---- ---- 2130 ---- ---- ---- 161.40A 182.40 ---- ---- 2135 ---- ---- ---- 166.30A 187.40 ---- ---- 2140 ---- ---- ---- 171.20A 192.40 ---- ---- 2145 ---- ---- ---- 176.20A 197.30 ---- ---- 2150 ---- ---- ---- 179.70A 202.30 ---- ---- 2155 ---- ---- ---- 186.20A 207.30 ---- ---- 2160 ---- ---- ---- 191.00A 212.30 ---- ---- 2165 ---- ---- ---- 196.00A 217.30 ---- ---- 2170 ---- ---- ---- 201.10A 222.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options CALL 1760 ---- ---- 181.70A 181.70A 187.80 -23.40 211.20 1765 ---- ---- 176.30A 176.30A 182.80 -23.40 206.20 1770 ---- ---- 171.00A 171.00A 177.80 -23.40 201.20 1775 ---- ---- 166.00A 166.00A 172.80 -23.40 196.20 1780 ---- ---- 161.00A 161.00A 167.80 -23.40 191.20 1785 ---- ---- 156.10A 156.10A 162.80 -23.40 186.20 1790 ---- ---- 151.10A 151.10A 157.80 -23.40 181.20 1795 ---- ---- 146.10A 146.10A 152.80 -23.40 176.20 1800 ---- ---- 141.10A 141.10A 147.80 -23.40 171.20 1805 ---- ---- 136.10A 136.10A 142.80 -23.40 166.20 1810 ---- ---- 131.10A 131.10A 137.80 -23.40 161.20 1815 ---- ---- 126.10A 126.10A 132.80 -23.40 156.20 1820 ---- ---- 121.10A 121.10A 127.80 -23.40 151.20 1825 ---- ---- 116.10A 116.10A 122.80 -23.40 146.20 1830 ---- ---- 111.10A 111.10A 117.80 -23.40 141.20 1 1835 ---- ---- 106.10A 106.10A 112.80 -23.50 136.30 1840 ---- ---- 101.10A 101.10A 107.80 -23.50 131.30 1 1845 ---- ---- 96.20A 96.20A 102.80 -23.50 126.30 1850 ---- ---- 91.20A 91.20A 97.80 -23.50 121.30 1855 ---- ---- 86.20A 86.20A 92.80 -23.50 116.30 1860 ---- ---- 81.20A 81.20A 87.80 -23.50 111.30 1865 ---- ---- 76.30A 76.30A 82.90 -23.40 106.30 1870 ---- ---- 71.30A 71.30A 77.90 -23.40 101.30 1875 ---- ---- 66.40A 66.40A 72.90 -23.40 96.30 1880 ---- ---- 61.50A 61.50A 67.90 -23.50 91.40 1885 ---- ---- 56.60A 56.60A 63.00 -23.40 86.40 1890 ---- ---- 51.70A 51.70A 58.10 -23.30 81.40 1895 ---- ---- 46.90A 46.90A 53.20 -23.30 76.50 1900 ---- ---- 42.10A 42.10A 48.30 -23.30 71.60 1905 ---- ---- 37.40A 37.40A 43.50 -23.20 66.70 1 1 1910 ---- ---- 32.90A 32.90A 38.80 -23.00 61.80 1 3 1915 ---- ---- 28.50A 28.50A 34.10 -22.80 56.90 1920 33.70 33.70 24.40A 24.40A 29.60 -22.50 2 52.10 2 1925 ---- ---- 20.40A 20.40A 25.30 -22.00 47.30 1930 25.00 25.00 16.80A 22.90B 21.30 -21.30 2 42.60 1 1935 14.30 15.40 13.60A 19.00B 17.50 -20.50 2 38.00 1940 11.40 15.10 10.70A 14.00A 14.00 -19.50 2 33.50 11 1945 9.30 11.10 8.30A 12.10B 11.00 -18.20 182 29.20 2 1950 16.20 17.00 6.30A 8.40A 8.40 -16.70 108 25.10 2 6 1955 6.60 6.90 4.70A 6.00 6.30 -15.00 28 21.30 1 15 1960 14.80 14.80 3.30 5.00B 4.50 -13.30 135 17.80 3 91 1965 12.90 12.90 2.40A 3.20A 3.20 -11.40 74 14.60 6 11 1970 10.20 10.20 1.70 2.30A 2.20 -9.60 96 11.80 72 90 1975 8.50 8.70B 1.30A 1.70B 1.60 -7.80 266 9.40 87 190 1980 3.40 4.20 .90 1.20B 1.10 -6.20 65 7.30 197 189 1985 2.50 2.90 .60 .80B .80 -4.80 21 5.60 55 83 1990 2.70 2.70 .40 .60 .60 -3.70 49 4.30 279 220 1995 1.90 1.90 .30 .40 .50 -2.80 33 3.30 10 94 2000 2.00 2.00 .30 .30 .30 -2.20 179 2.50 154 127 2005 1.30 1.30 .20 .20 .20 -1.60 31 1.80 6 55 2010 .90 .90 .20 .20 .10 -1.30 102 1.40 57 116 2015 .70 .70 .20A .20A .10 -1.00 10 1.10 3 8 2020 .60 .60 .10 .20 .10 -.70 264 .80 15 243 2025 .50 .50 .20 .20A .10 -.50 20 .60 3 74 2030 .20 .20 .10A .10A .10 -.40 2 .50 110 136 2035 ---- ---- .10A .10A .10 -.30 .40 66 135 2040 .10 .10 .10 .10 .10 -.20 56 .30 67 130 2045 ---- ---- .10A .10A .10 -.10 .20 20 119 2050 ---- ---- .10A .10A .10 -.10 .20 2 183 2055 ---- ---- ---- ---- .10 .00 .10 11 30 2060 ---- ---- ---- ---- .10 .00 .10 9 2065 ---- ---- ---- ---- .10 .00 .10 1 12 2070 ---- ---- ---- ---- .10 .00 .10 24 2075 ---- ---- ---- ---- .10 .00 .10 4 145 2080 ---- ---- ---- ---- .10 .00 .10 1 2 2085 ---- ---- ---- ---- .10 .00 .10 5 2090 ---- ---- ---- ---- .10 .00 .10 13 2095 ---- ---- ---- ---- .10 .00 .10 2100 ---- ---- ---- ---- .10 .00 .10 8 2105 ---- ---- ---- ---- .10 .00 .10 2110 ---- ---- ---- ---- .10 .00 .10 1 2115 ---- ---- ---- ---- .10 .00 .10 2120 ---- ---- ---- ---- .10 .00 .10 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 .00 .10 301 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 ---- ---- ---- ---- .10 .00 .10 27 1805 ---- ---- ---- ---- .10 .00 .10 1810 ---- ---- ---- ---- .10 .00 .10 8 1815 ---- ---- ---- ---- .10 .00 .10 1 45 1820 ---- ---- ---- ---- .10 .00 .10 2 1825 ---- ---- ---- ---- .10 .00 .10 27 1830 ---- ---- ---- ---- .10 .00 .10 2 1835 ---- ---- ---- ---- .10 .00 .10 5 1840 ---- ---- .10A .10A .10 -.10 .20 52 1845 ---- ---- .10A .10A .10 -.10 .20 26 1850 ---- ---- .10A .10A .10 -.10 .20 44 1855 .10 .10 .10 .10 .20 .00 25 .20 3 1860 .30 .30 .10A .20A .20 .00 20 .20 30 103 1865 .30 .30 .20 .20 .20 .00 28 .20 23 1870 .20 .40 .10 .30A .20 .00 17 .20 30 39 1875 .40 .40 .40 .30A .20 .00 1 .20 13 27 1880 .20 .30B .20 .20 .30 +.10 14 .20 10 110 1885 .20 .50 .20 .40A .30 .00 35 .30 6 416 1890 .20 .50B .20 .50B .40 +.10 10 .30 40 63 1895 .30 .70B .20 .70B .50 +.10 168 .40 60 226 1900 .30 1.10 .20 .70A .60 +.20 105 .40 77 434 1905 .40 1.30B .30 1.30B .80 +.30 15 .50 30 35 1910 .50 1.70B .40A 1.00 1.10 +.50 92 .60 5 51 1915 .60 2.40B .50 2.30B 1.40 +.70 31 .70 4 28 1920 .90 3.30 .70A 1.90B 1.90 +1.00 255 .90 30 335 1925 3.00 4.20B .90A 3.20B 2.60 +1.50 31 1.10 13 85 1930 1.50 5.70B 1.10A 3.30B 3.60 +2.20 29 1.40 24 81 1935 1.70 7.40B 1.40A 4.10A 4.80 +3.00 21 1.80 36 59 1940 2.80 9.50B 1.90A 5.40A 6.40 +4.10 71 2.30 36 80 1945 3.40 12.00B 2.50 8.20 8.30 +5.30 33 3.00 7 27 1950 4.50 15.00 3.40A 10.50 10.70 +6.80 49 3.90 29 52 1955 4.40 18.40B 4.40 18.40B 13.60 +8.50 22 5.10 455 43 1960 7.10 22.20B 5.90A 16.70B 16.80 +10.20 230 6.60 80 100 1965 8.20 26.20B 7.70A 22.80B 20.50 +12.10 41 8.40 257 228 1970 12.70 30.50B 9.90A 30.50B 24.50 +13.90 65 10.60 61 82 1975 14.80 35.10B 12.60A 35.10B 28.80 +15.60 14 13.20 81 261 1980 21.90 39.70B 15.70A 33.40B 33.40 +17.30 4 16.10 195 160 1985 ---- 44.50B 19.10A 44.50B 38.10 +18.70 10 19.40 1 3 1990 ---- 49.40B 22.90A 49.40B 42.90 +19.80 23.10 10 10 1995 ---- 54.30B ---- 54.30B 47.70 +20.70 27.00 2 2000 ---- 59.20B ---- 59.20B 52.60 +21.40 31.20 2 2005 ---- 64.10B ---- 64.10B 57.50 +21.90 35.60 2010 ---- 69.10B ---- 69.10B 62.40 +22.20 40.20 2 2015 ---- 74.10B ---- 74.10B 67.40 +22.60 5 44.80 2020 ---- 79.10B ---- 79.10B 72.40 +22.80 49.60 2025 ---- 84.10B ---- 84.10B 77.40 +23.00 54.40 2030 ---- 89.00B ---- 89.00B 82.40 +23.20 59.20 2035 ---- 94.00B ---- 94.00B 87.40 +23.30 64.10 2040 ---- 99.00B ---- 99.00B 92.40 +23.40 69.00 2045 ---- 104.00B ---- 104.00B 97.40 +23.40 74.00 2050 ---- 109.00B ---- 109.00B 102.40 +23.50 78.90 2055 ---- 114.00B ---- 114.00B 107.40 +23.50 83.90 2060 ---- 119.00B ---- 119.00B 112.40 +23.50 88.90 2065 ---- 124.00B ---- 124.00B 117.40 +23.50 93.90 2070 ---- 129.00B ---- 129.00B 122.40 +23.50 98.90 2075 ---- 134.00B ---- 134.00B 127.40 +23.50 103.90 2080 ---- 138.70B ---- 138.70B 132.40 +23.60 108.80 2085 ---- 143.70B ---- 143.70B 137.40 +23.60 113.80 2090 ---- 148.70B ---- 148.70B 142.40 +23.60 118.80 2095 ---- 153.70B ---- 153.70B 147.40 +23.60 123.80 2100 ---- 158.70B ---- 158.70B 152.40 +23.60 128.80 2105 ---- 163.70B ---- 163.70B 157.40 +23.60 133.80 2110 ---- 168.70B ---- 168.70B 162.40 +23.60 138.80 2115 ---- 173.70B ---- 173.70B 167.40 +23.60 143.80 2120 ---- 178.70B ---- 178.70B 172.40 +23.60 148.80 2125 ---- 183.70B ---- 183.70B 177.40 +23.60 153.80 2130 ---- 188.70B ---- 188.70B 182.40 +23.60 158.80 2135 ---- 193.70B ---- 193.70B 187.40 +23.60 163.80 2140 ---- 198.70B ---- 198.70B 192.40 +23.60 168.80 2145 ---- 203.70B ---- 203.70B 197.40 +23.60 173.80 2150 ---- 208.70B ---- 208.70B 202.40 +23.60 178.80 2155 ---- 213.70B ---- 213.70B 207.40 +23.60 183.80 2160 ---- 218.70B ---- 218.70B 212.40 +23.60 188.80 2165 ---- 223.70B ---- 223.70B 217.40 +23.60 193.80 2170 ---- 228.70B ---- 228.70B 222.40 +23.60 198.80 2175 ---- 233.70B ---- 233.70B 227.40 +23.60 203.80 2180 ---- 238.70B ---- 238.70B 232.40 +23.60 208.80 2185 ---- 243.70B ---- 243.70B 237.40 +23.60 213.80 2190 ---- 248.70B ---- 248.70B 242.40 +23.60 218.80 2195 ---- 253.30B ---- 253.30B 247.40 +23.60 223.80 TOTAL EST.VOL VOLUME OPEN INT OG5 JUN23 Gold Weekly 5 Options CALL 1760 ---- ---- 181.10A 181.10A 187.70 -23.50 211.20 1765 ---- ---- 176.10A 176.10A 182.70 -23.50 206.20 1770 ---- ---- 171.10A 171.10A 177.70 -23.50 201.20 1775 ---- ---- 166.10A 166.10A 172.70 -23.50 196.20 1780 ---- ---- 161.10A 161.10A 167.70 -23.60 191.30 1785 ---- ---- 156.10A 156.10A 162.70 -23.60 186.30 1790 ---- ---- 151.10A 151.10A 157.70 -23.60 181.30 1795 ---- ---- 146.20A 146.20A 152.80 -23.50 176.30 1800 ---- ---- 141.20A 141.20A 147.80 -23.50 171.30 1805 ---- ---- 136.20A 136.20A 142.80 -23.50 166.30 1810 ---- ---- 131.20A 131.20A 137.80 -23.50 161.30 1815 ---- ---- 126.20A 126.20A 132.80 -23.50 156.30 1820 ---- ---- 121.30A 121.30A 127.90 -23.40 151.30 1825 ---- ---- 116.30A 116.30A 122.90 -23.40 146.30 1830 ---- ---- 111.40A 111.40A 117.90 -23.50 141.40 1835 ---- ---- 106.40A 106.40A 113.00 -23.40 136.40 1840 ---- ---- 101.50A 101.50A 108.00 -23.40 131.40 1845 ---- ---- 96.50A 96.50A 103.10 -23.30 126.40 1850 ---- ---- 91.60A 91.60A 98.10 -23.30 121.40 1855 ---- ---- 86.70A 86.70A 93.20 -23.30 116.50 1860 ---- ---- 81.80A 81.80A 88.30 -23.20 111.50 1865 ---- ---- 77.00A 77.00A 83.40 -23.20 106.60 1870 ---- ---- 72.10A 72.10A 78.50 -23.10 101.60 1875 ---- ---- 67.40A 67.40A 73.70 -23.00 96.70 1880 ---- ---- 62.60A 62.60A 68.80 -23.00 91.80 1885 ---- ---- 58.00A 58.00A 64.10 -22.90 87.00 1890 ---- ---- 53.40A 53.40A 59.30 -22.90 82.20 1895 ---- ---- 48.90A 48.90A 54.70 -22.70 77.40 1900 ---- ---- 44.50A 44.50A 50.10 -22.50 72.60 1905 ---- ---- 40.30A 40.30A 45.60 -22.30 67.90 1910 ---- ---- 36.20A 36.20A 41.30 -21.90 63.20 1915 ---- ---- 32.30A 32.30A 37.10 -21.50 58.60 1920 ---- ---- 28.60A 28.60A 33.10 -20.90 54.00 1925 ---- ---- 25.20A 25.20A 29.30 -20.30 49.60 1930 22.10 22.10 22.00A 27.20B 25.70 -19.50 3 45.20 1935 23.00 23.30 19.00A 19.00A 22.40 -18.60 6 41.00 1940 ---- ---- 16.30A 16.30A 19.30 -17.70 37.00 1945 ---- ---- 13.90A 13.90A 16.50 -16.70 145 33.20 9 3 1950 24.10 24.20 11.80A 26.30B 14.00 -15.60 9 29.60 3 10 1955 22.80 22.80 9.90A 9.90A 11.70 -14.50 6 26.20 1960 16.40 17.90 8.20A 14.30B 9.70 -13.30 8 23.00 1 1965 14.90 14.90 6.80A 6.80A 8.00 -12.10 4 20.10 4 5 1970 15.90 15.90 5.50A 6.60A 6.50 -11.00 20 17.50 1 5 1975 5.90 5.90 4.50A 5.70B 5.30 -9.80 9 15.10 15 15 1980 9.00 9.00 3.70 4.60B 4.30 -8.60 112 12.90 5 37 1985 7.00 7.00 2.90 3.80B 3.50 -7.50 11 11.00 21 21 1990 6.40 6.50 2.50A 2.50A 2.80 -6.50 18 9.30 12 29 1995 ---- ---- 2.00A 2.00A 2.30 -5.50 7.80 8 58 2000 1.60 1.90 1.60 1.90 1.90 -4.70 11 6.60 137 155 2005 ---- ---- 1.40A 1.40A 1.50 -4.00 5.50 8 10 2010 2.80 2.80 1.10A 1.10A 1.20 -3.40 4 4.60 20 2015 .90 .90 .90 1.00B 1.00 -2.80 2 3.80 1 7 2020 2.00 2.00 .80 .80 .80 -2.40 5 3.20 34 111 2025 ---- ---- .70A .70A .70 -2.00 2.70 11 201 2030 1.10 1.10 .60A 1.20B .60 -1.60 4 2.20 26 31 2035 1.00 1.00 .50A .50A .50 -1.40 3 1.90 8 25 2040 .80 .80 .40 .40 .40 -1.20 4 1.60 1 40 2045 .60 .60 .40A .40A .40 -1.00 50 1.40 4 69 2050 .50 .60 .30A .30A .30 -.90 69 1.20 26 36 2055 ---- ---- .30A .30A .30 -.70 1.00 2060 .70 .70 .30A .30A .30 -.60 1 .90 5 12 2065 ---- ---- .20A .20A .20 -.60 .80 15 2070 .40 .40 .20A .20A .20 -.50 13 .70 1 22 2075 .40 .40 .20A .20A .20 -.40 32 .60 34 44 2080 ---- ---- .20A .20A .20 -.30 1 .50 1 4 2085 ---- ---- .20A .20A .20 -.30 .50 10 8 2090 ---- ---- .20A .20A .10 -.30 .40 22 2095 ---- ---- .20A .20A .10 -.30 .40 70 80 2100 ---- ---- .20A .20A .10 -.20 .30 1 2105 ---- ---- .20A .20A .10 -.20 .30 17 2110 ---- ---- .20A .20A .10 -.20 .30 5 2115 ---- ---- ---- ---- .10 -.10 .20 2120 ---- ---- ---- ---- .10 -.10 .20 6 2125 ---- ---- ---- ---- .10 -.10 .20 5 2130 ---- ---- .10A .10A .10 -.10 .20 1 2135 ---- ---- .10A .10A .10 -.10 .20 2140 ---- ---- ---- ---- .10 .00 .10 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 2155 ---- ---- ---- ---- .10 .00 .10 2160 ---- ---- ---- ---- .10 .00 .10 2165 ---- ---- ---- ---- .10 .00 .10 2170 ---- ---- ---- ---- .10 .00 .10 1 2175 ---- ---- ---- ---- .10 .00 .10 2180 ---- ---- ---- ---- .10 .00 .10 TOTAL EST.VOL VOLUME OPEN INT OG5 JUN23 Gold Weekly 5 Options PUT 1760 ---- ---- ---- ---- .10 -.10 .20 1765 ---- ---- ---- ---- .10 -.10 .20 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 1780 ---- ---- ---- ---- .10 -.10 .20 1785 ---- ---- ---- ---- .10 -.10 .20 16 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .20 .00 8 .20 1800 ---- ---- ---- ---- .20 .00 .20 1805 ---- ---- ---- ---- .20 .00 .20 1810 ---- ---- .20A .20A .20 -.10 .30 1815 ---- ---- .20A .20A .20 -.10 .30 1820 ---- ---- .20A .20A .30 .00 .30 1825 ---- ---- ---- ---- .30 .00 .30 25 1830 ---- ---- ---- ---- .30 .00 .30 1835 ---- ---- ---- ---- .40 +.10 .30 1 1840 ---- .40B ---- .40B .40 +.10 .30 1845 ---- ---- ---- ---- .40 .00 .40 4 1850 .50 .50 .50 .50 .50 +.10 2 .40 70 86 1855 ---- .60B ---- .60B .60 +.20 .40 20 1860 .60 .80 .60 .70A .70 +.30 16 .40 1865 .90 .90 .90 .80A .80 +.30 1 .50 1870 .40 1.10 .40 .90 .90 +.30 20 .60 1875 .40 1.30B .40 1.30B 1.00 +.30 5 .70 9 11 1880 .70 1.50B .70 1.10 1.20 +.40 9 .80 82 1885 ---- 1.80B .80A .80A 1.40 +.50 .90 1 4 1890 .80 2.20 .80 1.80B 1.70 +.60 24 1.10 110 1895 ---- 2.70B 1.10A 1.10A 2.00 +.70 1.30 55 1900 1.90 3.30B 1.30A 3.30B 2.40 +.90 153 1.50 12 111 1905 1.60 4.20 1.50A 2.70A 3.00 +1.20 11 1.80 4 1910 1.90 5.00B 1.80A 5.00B 3.60 +1.50 53 2.10 32 248 1915 ---- 6.20B 2.10A 2.10A 4.40 +1.90 2.50 2 18 1920 3.00 7.50B 2.50 5.00A 5.40 +2.50 89 2.90 19 188 1925 9.00 9.00 3.00A 6.10A 6.60 +3.20 3 3.40 20 21 1930 4.90 10.80B 3.70A 10.80B 8.00 +3.90 49 4.10 11 16 1935 10.70 12.80B 4.50A 12.80B 9.70 +4.80 4 4.90 1 2 1940 9.20 15.00B 5.40A 15.00B 11.60 +5.70 1 5.90 1 3 1945 8.00 17.60B 6.50A 17.60B 13.80 +6.80 180 7.00 444 221 1950 8.40 20.40B 7.90A 20.40B 16.30 +7.90 35 8.40 23 33 1955 ---- 23.50B 9.50A 23.50B 19.00 +9.00 10.00 1960 11.50 26.90B 11.30A 26.90B 22.00 +10.10 4 11.90 7 7 1965 17.50 30.40B 13.40A 30.40B 25.30 +11.30 8 14.00 2 2 1970 ---- 34.20B 15.80A 34.20B 28.80 +12.50 16.30 5 7 1975 ---- 38.20B 18.40A 38.20B 32.60 +13.70 18.90 5 6 1980 ---- 42.40B 21.30A 42.40B 36.60 +14.90 21.70 5 6 1985 28.70 46.70B 24.50A 46.70B 40.70 +15.90 1 24.80 1990 ---- 51.10B 27.90A 51.10B 45.10 +17.00 28.10 1995 ---- 55.70B 31.50A 55.70B 49.50 +17.90 31.60 2000 ---- 60.40B ---- 60.40B 54.10 +18.80 1 35.30 2005 ---- 65.10B ---- 65.10B 58.80 +19.60 39.20 2010 ---- 69.90B ---- 69.90B 63.50 +20.20 43.30 2015 ---- 74.70B ---- 74.70B 68.30 +20.70 47.60 2020 ---- 79.60B ---- 79.60B 73.10 +21.20 51.90 2025 ---- 84.40B ---- 84.40B 77.90 +21.50 56.40 2030 ---- 89.40B ---- 89.40B 82.80 +21.90 60.90 2035 ---- 94.30B ---- 94.30B 87.70 +22.10 65.60 2040 ---- 99.20B ---- 99.20B 92.70 +22.40 70.30 2045 ---- 104.20B ---- 104.20B 97.60 +22.50 75.10 2050 ---- 109.10B ---- 109.10B 102.50 +22.60 79.90 2055 ---- 114.10B ---- 114.10B 107.50 +22.80 84.70 2060 ---- 119.10B ---- 119.10B 112.50 +22.90 1 89.60 1 2065 ---- 124.10B ---- 124.10B 117.40 +22.90 94.50 2070 ---- 129.10B ---- 129.10B 122.40 +23.00 99.40 2075 ---- 134.00B ---- 134.00B 127.40 +23.10 104.30 2080 ---- 139.00B ---- 139.00B 132.40 +23.20 109.20 2085 ---- 144.00B ---- 144.00B 137.40 +23.20 114.20 2090 ---- 149.00B ---- 149.00B 142.40 +23.30 119.10 2095 ---- 154.00B ---- 154.00B 147.30 +23.30 124.00 2100 ---- 159.00B ---- 159.00B 152.30 +23.30 129.00 2105 ---- 164.00B ---- 164.00B 157.30 +23.30 134.00 2110 ---- 169.00B ---- 169.00B 162.30 +23.40 138.90 2115 ---- 174.00B ---- 174.00B 167.30 +23.40 143.90 2120 ---- 179.00B ---- 179.00B 172.30 +23.40 148.90 2125 ---- 184.00B ---- 184.00B 177.30 +23.40 153.90 2130 ---- 188.60B ---- 188.60B 182.30 +23.50 158.80 2135 ---- 193.60B ---- 193.60B 187.30 +23.50 163.80 2140 ---- 197.90B ---- 197.90B 192.30 +23.50 168.80 2145 ---- 202.50B ---- 202.50B 197.30 +23.50 173.80 2150 ---- 208.60B ---- 208.60B 202.30 +23.50 178.80 2155 ---- 212.50B ---- 212.50B 207.30 +23.50 183.80 2160 ---- 217.50B ---- 217.50B 212.30 +23.50 188.80 2165 ---- 222.60B ---- 222.60B 217.30 +23.50 193.80 2170 ---- 227.50B ---- 227.50B 222.30 +23.50 198.80 2175 ---- 232.60B ---- 232.60B 227.30 +23.50 203.80 2180 ---- 237.50B ---- 237.50B 232.30 +23.50 208.80 TOTAL EST.VOL VOLUME OPEN INT SO JUL23 Silver Option CALL 725 ---- 16.944B 15.877A 16.880B 15.984 -.892 16.876 750 ---- 16.694B 15.627A 16.630B 15.734 -.892 16.626 775 ---- 16.445B 15.377A 16.380B 15.484 -.892 16.376 800 ---- 16.194B 15.127A 16.130B 15.234 -.892 16.126 825 ---- 15.944B 14.877A 15.880B 14.984 -.892 15.876 850 ---- 15.694B 14.627A 15.641B 14.734 -.892 15.626 875 ---- 15.444B 14.377A 15.392B 14.484 -.892 15.376 900 ---- 15.194B 14.127A 15.155B 14.234 -.892 15.126 925 ---- 14.944B 13.877A 14.905B 13.984 -.892 14.876 950 ---- 14.694B 13.627A 14.642B 13.734 -.892 14.626 975 ---- 14.444B 13.377A 14.392B 13.484 -.892 14.376 1000 ---- 14.194B 13.127A 14.142B 13.234 -.892 14.126 1025 ---- 13.944B 12.877A 13.892B 12.984 -.892 13.876 1050 ---- 13.694B 12.627A 13.642B 12.734 -.892 13.626 1075 ---- 13.444B 12.377A 13.392B 12.484 -.892 13.376 1100 ---- 13.194B 12.127A 13.142B 12.234 -.892 13.126 1125 ---- 12.944B 11.877A 12.894B 11.984 -.892 12.876 1150 ---- 12.695B 11.627A 12.644B 11.734 -.892 12.626 1175 ---- 12.445B 11.377A 12.394B 11.484 -.892 12.376 1200 ---- 12.195B 11.128A 12.144B 11.234 -.892 12.126 1225 ---- 11.945B 10.878A 11.894B 10.984 -.892 11.876 1250 ---- 11.695B 10.628A 11.644B 10.734 -.892 11.626 1275 ---- 11.445B 10.378A 11.394B 10.484 -.892 11.376 1300 ---- 11.195B 10.128A 11.144B 10.234 -.892 11.126 1325 ---- 10.945B 9.878A 10.894B 9.984 -.892 10.876 1350 ---- 10.695B 9.628A 10.644B 9.734 -.892 10.626 1375 ---- 10.445B 9.378A 10.394B 9.484 -.892 10.376 1400 ---- 10.195B 9.128A 10.144B 9.234 -.892 10.126 1425 ---- 9.945B 8.878A 9.894B 8.984 -.892 9.876 1450 ---- 9.695B 8.628A 9.644B 8.734 -.892 9.626 1475 ---- 9.445B 8.378A 9.394B 8.484 -.892 9.376 1500 ---- 9.195B 8.128A 9.144B 8.234 -.892 9.126 1525 ---- 8.946B 7.878A 8.894B 7.984 -.892 8.876 1550 ---- 8.695B 7.638A 8.644B 7.734 -.892 8.626 1 1575 ---- 8.445B 7.378A 8.394B 7.484 -.892 8.376 1600 ---- 8.196B 7.128A 8.144B 7.234 -.892 8.126 1625 ---- 7.945B 6.878A 7.894B 6.984 -.892 7.876 1650 ---- 7.695B 6.638A 7.631B 6.734 -.892 7.626 1 1675 ---- 7.445B 6.388A 7.381B 6.484 -.892 7.376 1 1700 ---- 7.195B 6.128A 7.131B 6.234 -.892 7.126 1725 ---- 6.945B 5.878A 6.881B 5.984 -.892 6.876 1750 ---- 6.695B 5.628A 6.642B 5.734 -.892 6.626 1775 ---- 6.445B 5.378A 6.406B 5.484 -.892 6.376 1800 ---- 6.195B 5.138A 6.143B 5.234 -.892 6.126 48 1825 ---- 5.945B 4.888A 5.893B 4.984 -.892 5.876 1 1850 ---- 5.695B 4.638A 5.643B 4.734 -.892 5.626 1 1875 ---- 5.445B 4.388A 5.393B 4.484 -.892 5.376 3 1900 ---- 5.195B 4.128A 5.143B 4.235 -.891 5.126 1925 ---- 4.946B 3.888A 4.895B 3.985 -.891 4.876 1 1950 ---- 4.696B 3.628A 4.645B 3.735 -.891 4.626 1975 ---- 4.446B 3.388A 4.395B 3.485 -.891 4.376 1 2000 ---- 4.197B 3.139A 4.145B 3.236 -.890 4.126 26 2025 ---- 3.946B 2.889A 3.895B 2.986 -.890 3.876 1 2050 ---- 3.697B 2.641A 3.644B 2.737 -.890 3.627 2 2075 ---- 3.447B 2.392A 3.396B 2.488 -.890 3.378 8 2090 ---- 3.298B 2.234A 3.245B 2.339 -.889 3.228 2095 ---- 3.248B 2.184A 3.195B 2.290 -.889 3.179 2100 ---- 3.207B 2.135A 3.204B 2.240 -.889 3.129 165 2105 ---- 3.148B 2.086A 3.097B 2.190 -.889 3.079 2110 ---- 3.099B 2.036A 3.047B 2.141 -.888 3.029 2115 ---- 3.049B 1.987A 2.996B 2.091 -.889 2.980 2120 ---- 2.999B 1.938A 2.948B 2.042 -.888 2.930 2125 ---- 2.950B 1.899A 2.898B 1.993 -.887 2.880 80 2130 ---- 2.900B 1.840A 2.847B 1.943 -.888 2.831 2135 ---- 2.850B 1.791A 2.799B 1.894 -.887 2.781 2140 ---- 2.801B 1.742A 2.749B 1.845 -.886 2.731 2145 ---- 2.751B 1.693A 2.700B 1.796 -.886 2.682 2150 ---- 2.701B 1.655A 2.650B 1.747 -.885 2.632 34 2155 ---- 2.652B 1.596A 2.601B 1.698 -.885 2.583 2160 ---- 2.603B 1.548A 2.551B 1.650 -.883 2.533 2165 ---- 2.553B 1.500A 2.512B 1.601 -.883 2.484 2170 ---- 2.504B 1.451A 2.451B 1.553 -.882 2.435 2175 ---- 2.454B 1.391A 2.403B 1.504 -.881 2.385 38 2180 ---- 2.405B 1.365A 1.365A 1.456 -.880 2.336 2185 ---- 2.355B 1.318A 2.303B 1.408 -.879 2.287 2190 ---- 2.306B 1.271A 2.255B 1.360 -.877 2.237 2195 ---- 2.257B 1.224A 2.216B 1.312 -.876 2.188 2200 ---- 2.215B 1.155A 2.213B 1.265 -.874 2.139 302 2205 ---- 2.155B 1.131A 2.106B 1.217 -.873 2.090 2210 ---- 2.106B 1.085A 2.057B 1.170 -.871 2.041 2215 ---- 2.057B 1.039A 2.008B 1.123 -.869 1.992 2220 ---- 2.011B .987A 1.959B 1.077 -.866 1.943 2225 .960 1.962B .926A 1.065B 1.031 -.863 3 1.894 11 2230 ---- 1.910B .899A 1.863B .985 -.860 1.845 4 2235 ---- 1.864B .856A 1.825B .940 -.857 1.797 3 2240 ---- 1.815B .814A 1.777B .895 -.853 1.748 3 2245 ---- 1.766B .773A 1.717B .851 -.849 1.700 6 2250 ---- 1.718B .715A 1.717B .808 -.844 1.652 32 2255 ---- 1.669B .693A 1.620B .765 -.839 1.604 7 2260 ---- 1.623B .654A 1.583B .724 -.832 1.556 2 2265 ---- 1.573B .617A 1.535B .683 -.825 1.508 3 2270 ---- 1.525B .581A 1.486B .644 -.817 1.461 2275 ---- 1.530B .527A 1.530B .605 -.808 1.413 88 2280 .532 1.427B .496A .522A .568 -.799 1 1.367 7 2285 .525 1.384B .463A .489A .532 -.788 5 1.320 3 2290 .513 1.335B .432A .508B .497 -.777 6 1.274 1 120 2295 .418 1.288B .399A .490B .464 -.764 4 1.228 34 2300 1.024 1.290B .368A .405 .431 -.751 13 1.182 8 367 2305 .477 1.192B .341A .400B .401 -.736 9 1.137 36 2310 .446 1.151B .315A .373B .371 -.722 13 1.093 30 2315 .421 1.105B .291A .291A .343 -.706 3 1.049 6 2320 .458 1.058B .268A .268A .316 -.689 20 1.005 36 2325 .293 1.062B .247A .277 .291 -.671 49 .962 11 113 2330 .475 .975B .227A .285B .267 -.653 9 .920 45 2335 .453 .930B .208A .208A .245 -.633 3 .878 34 2340 .422 .889B .191A .210A .224 -.613 26 .837 22 2345 .476 .847B .174A .186A .205 -.592 13 .797 35 2350 .615 .845B .159A .174A .187 -.570 77 .757 252 470 2355 .526 .764B .146A .184B .171 -.547 9 .718 7 15 2360 .350 .724B .134A .145A .156 -.525 2 .681 64 2365 .456 .692B .122A .122A .142 -.502 112 .644 15 388 2370 .144 .646B .112A .112A .130 -.478 38 .608 7 65 2375 .339 .649B .101A .312B .119 -.455 28 .574 7 217 2380 .253 .574B .094A .094A .108 -.433 2 .541 13 33 2385 .257 .574B .086A .086A .099 -.410 1 .509 4 139 2390 .321 .541B .078A .092B .090 -.388 19 .478 5 64 2395 .077 .508B .072A .087B .082 -.366 9 .448 14 26 2400 .368 .479B .060 .069A .075 -.345 317 .420 85 907 2405 .292 .449B .061A .070B .068 -.325 12 .393 10 38 2410 .269 .421B .055A .056 .062 -.305 30 .367 6 191 2415 .220 .393B .051A .051A .057 -.286 45 .343 4 51 2420 .336 .367B .045 .054B .052 -.268 27 .320 5 24 2425 .328 .342B .040 .045B .047 -.251 173 .298 20 639 2430 .260 .319B .039 .040 .043 -.235 50 .278 22 170 2435 .047 .297B .037 .037 .039 -.220 15 .259 25 20 2440 ---- .276B .035A .276B .036 -.205 .241 8 16 2445 ---- .256B .033A .256B .033 -.191 1 .224 2 18 2450 .231 .238B .030A .030A .030 -.178 511 .208 126 490 2455 .061 .221B .028A .028A .028 -.165 14 .193 34 35 2460 .130 .204B .027A .027A .026 -.154 6 .180 7 113 2465 .081 .190B .025A .025A .024 -.143 2 .167 4 171 2470 .117 .176B .024A .111B .022 -.132 4 .154 1 57 2475 .025 .164B .020 .021B .021 -.122 26 .143 18 188 2480 .106 .152B .021A .021A .019 -.114 4 .133 5 34 2485 ---- .140B .020A .140B .018 -.105 .123 28 2490 .118 .130B .019A .019A .017 -.097 5 .114 44 2495 .113 .121B .018A .018A .016 -.090 4 .106 1 14 2500 .109 .113B .015 .016B .015 -.084 171 .099 240 1826 2505 ---- .104B .017A .104B .014 -.078 1 .092 2 208 2510 ---- .097B .016A .097B .014 -.071 .085 6 222 2515 ---- .088B .015A .088B .013 -.067 .080 165 2520 ---- .083B .015A .083B .012 -.062 1 .074 118 2525 .014 .077B .014 .014 .012 -.057 22 .069 31 353 2530 .011 .071B .011 .011 .012 -.053 20 .065 4 188 2535 ---- .066B .013A .066B .011 -.049 .060 5 22 2540 ---- .062B .013A .062B .011 -.046 .057 10 170 2545 ---- .057B .012A .057B .011 -.042 .053 2 118 2550 .035 .052B .012 .012 .010 -.040 106 .050 71 1319 2555 ---- .049B .012A .049B .010 -.037 .047 54 2560 ---- .046B .011A .046B .010 -.034 5 .044 169 2565 ---- .042B .011A .042B .010 -.031 .041 23 2570 ---- .040B .011A .040B .009 -.030 24 .039 1 125 2575 .035 .037B .010A .010A .009 -.027 3 .036 6 200 2580 ---- .035B .010A .035B .009 -.025 .034 69 2585 ---- ---- .010A .010A .009 -.023 24 .032 46 2590 ---- ---- .010A .010A .009 -.021 .030 114 2595 ---- ---- .009A .009A .008 -.021 .029 85 2600 .028 .028 .009A .009A .008 -.019 108 .027 57 2826 2605 ---- ---- .009A .009A .008 -.018 .026 95 2610 ---- ---- .009A .009A .007 -.017 .024 42 2615 ---- ---- .008A .008A .007 -.016 .023 61 2620 ---- ---- .008A .008A .007 -.015 .022 52 2625 ---- ---- .008A .008A .007 -.014 .021 228 2630 ---- ---- .008A .008A .006 -.014 .020 109 2635 ---- ---- .007A .007A .006 -.013 .019 80 2640 ---- ---- .007A .007A .006 -.012 .018 29 2650 .012 .012 .006A .006A .006 -.011 88 .017 16 578 2675 ---- ---- .006A .006A .005 -.009 .014 246 2700 ---- ---- .005A .005A .004 -.009 .013 1016 2725 ---- ---- .004A .004A .003 -.009 .012 16 237 2750 ---- ---- .004A .004A .003 -.008 .011 17 282 2775 .005 .005 .004 .004 .002 -.008 6 .010 2 202 2800 .003 .003 .003 .003 .002 -.007 7 .009 9 1471 2825 ---- ---- .003A .003A .002 -.006 .008 141 2850 ---- ---- .003A .003A .002 -.005 .007 1 225 2875 .003 .003 .003 .003 .002 -.005 3 .007 1 66 2900 ---- ---- .003A .003A .002 -.005 .007 28 417 2925 ---- ---- .003A .003A .002 -.005 .007 99 2950 ---- ---- .003A .003A .002 -.005 5 .007 162 2975 ---- ---- .003A .003A .002 -.005 .007 56 3000 .005 .005 .003 .003 .002 -.004 10 .006 274 2253 3025 ---- ---- .003A .003A .002 -.004 5 .006 62 3050 ---- ---- .003A .003A .002 -.003 .005 61 3075 ---- ---- .002A .002A .002 -.003 .005 37 3100 ---- ---- .002A .002A .002 -.003 .005 119 3125 ---- ---- .002A .002A .002 -.003 .005 136 3150 .002 .002 .002 .002 .002 -.003 3 .005 112 3175 ---- ---- .002A .002A .001 -.004 .005 14 3200 ---- ---- .002A .002A .001 -.004 .005 5 328 3225 ---- ---- .002A .002A .001 -.004 .005 17 3250 ---- ---- .002A .002A .001 -.004 .005 63 3275 ---- ---- .002A .002A .001 -.004 .005 6 13 3300 ---- ---- .002A .002A .001 -.004 .005 417 3325 ---- ---- .002A .002A .001 -.003 .004 3 3350 .004 .004 .002A .002A .001 -.003 10 .004 29 3375 ---- ---- .002A .002A .001 -.003 .004 28 3400 ---- ---- .002A .002A .001 -.003 .004 111 3425 ---- ---- .002A .002A .001 -.003 .004 6 3450 ---- ---- .002A .002A .001 -.003 .004 42 3475 ---- ---- .002A .002A .001 -.003 .004 6 3500 ---- ---- .002A .002A .001 -.003 .004 2322 3525 ---- ---- .002A .002A .001 -.003 .004 20 3550 ---- ---- .002A .002A .001 -.003 .004 33 3575 ---- ---- .002A .002A .001 -.003 .004 45 3600 ---- ---- .002A .002A .001 -.003 .004 136 3625 ---- ---- .002A .002A .001 -.003 .004 6 3650 ---- ---- .002A .002A .001 -.003 .004 17 3675 ---- ---- .002A .002A .001 -.003 .004 4 55 3700 ---- ---- .002A .002A .001 -.003 .004 5 62 3725 ---- ---- .002A .002A .001 -.003 .004 13 3750 ---- ---- .002A .002A .001 -.002 .003 26 23 3775 ---- ---- .002A .002A .001 -.002 .003 130 134 3800 ---- ---- .002A .002A .001 -.002 .003 81 436 3825 ---- ---- .002A .002A .001 -.002 .003 20 20 3850 ---- ---- .002A .002A .001 -.002 .003 111 105 3875 ---- ---- .002A .002A .001 -.002 .003 6 6 3900 ---- ---- .002A .002A .001 -.002 .003 5 495 3925 ---- ---- .002A .002A .001 -.002 .003 3950 ---- ---- .002A .002A .001 -.002 .003 1 34 3975 ---- ---- .002A .002A .001 -.002 .003 50 4000 ---- ---- ---- ---- .001 -.001 .002 14 4238 4025 ---- ---- ---- ---- .001 -.001 .002 10 4050 ---- ---- ---- ---- .001 -.001 .002 23 4075 ---- ---- ---- ---- .001 -.001 .002 2 4500 ---- ---- ---- ---- .001 -.001 .002 164 5000 ---- ---- ---- ---- .001 .000 .001 492 6000 ---- ---- ---- ---- .001 .000 .001 81 7000 ---- ---- ---- ---- .001 .000 .001 126 8000 ---- ---- ---- ---- .001 .000 .001 15 9000 ---- ---- ---- ---- .001 .000 .001 100 10000 ---- ---- ---- ---- .001 .000 .001 347 SO AUG23 Silver Option CALL 1050 ---- 13.907B 13.778A 13.870B 12.945 -.894 13.839 1075 ---- 13.657B 13.528A 13.620B 12.695 -.894 13.589 1100 ---- 13.407B 13.278A 13.370B 12.445 -.894 13.339 1125 ---- 13.161B 13.028A 13.120B 12.195 -.894 13.089 1150 ---- 12.911B 12.778A 12.870B 11.945 -.894 12.839 1175 ---- 12.661B 12.528A 12.620B 11.695 -.894 12.589 1200 ---- 12.407B 12.278A 12.370B 11.445 -.894 12.339 1225 ---- 12.161B 12.028A 12.120B 11.195 -.894 12.089 1250 ---- 11.911B 11.778A 11.870B 10.945 -.894 11.839 1275 ---- 11.661B 11.528A 11.620B 10.695 -.894 11.589 1300 ---- 11.411B 11.278A 11.370B 10.445 -.894 11.339 1325 ---- 11.161B 11.029A 11.120B 10.195 -.894 11.089 1350 ---- 10.911B 10.779A 10.870B 9.945 -.894 10.839 1375 ---- 10.661B 10.529A 10.620B 9.695 -.894 10.589 1400 ---- 10.408B 10.279A 10.370B 9.445 -.894 10.339 1425 ---- 10.158B 10.029A 10.120B 9.195 -.894 10.089 1450 ---- 9.911B 9.779A 9.870B 8.945 -.894 9.839 1475 ---- 9.661B 9.529A 9.620B 8.695 -.894 9.589 1500 ---- 9.411B 9.279A 9.370B 8.445 -.894 9.339 1525 ---- 9.161B 9.029A 9.120B 8.195 -.894 9.089 1550 ---- 8.911B 8.779A 8.870B 7.945 -.894 8.839 1575 ---- 8.661B 8.529A 8.620B 7.695 -.894 8.589 1600 ---- 8.411B 8.279A 8.370B 7.445 -.894 8.339 1625 ---- 8.158B 8.029A 8.121B 7.195 -.894 8.089 1650 ---- 7.912B 7.779A 7.871B 6.945 -.894 7.839 1675 ---- 7.658B 7.529A 7.621B 6.695 -.894 7.589 1700 ---- 7.412B 7.279A 7.371B 6.445 -.894 7.339 1725 ---- 7.162B 7.029A 7.121B 6.195 -.894 7.089 1750 ---- 6.912B 6.779A 6.871B 5.945 -.894 6.839 1775 ---- 6.662B 6.529A 6.621B 5.695 -.894 6.589 1800 ---- 6.409B 6.279A 6.371B 5.445 -.894 6.339 17 1825 ---- 6.162B 6.030A 6.121B 5.195 -.894 6.089 1850 ---- 5.912B 5.780A 5.871B 4.946 -.893 5.839 1875 ---- 5.663B 5.530A 5.613B 4.697 -.892 5.589 1900 ---- 5.410B 5.281A 5.373B 4.449 -.891 5.340 5 1925 ---- 5.162B 5.032A 5.125B 4.202 -.890 5.092 1950 ---- 4.913B 4.784A 4.876B 3.956 -.887 4.843 1975 ---- 4.670B 4.536A 4.620B 3.710 -.886 4.596 2000 ---- 4.423B 4.290A 4.382B 3.466 -.883 4.349 17 2025 ---- 4.177B 3.111A 4.127B 3.224 -.879 4.103 2 2050 ---- 3.930B 2.871A 3.892B 2.983 -.875 3.858 7 2075 ---- 3.686B 2.634A 3.648B 2.746 -.869 3.615 3 2100 ---- 3.446B 2.403A 3.406B 2.512 -.861 3.373 7 2110 ---- 3.348B 3.217A 3.300B 2.419 -.858 3.277 2115 ---- 3.301B 3.169A 3.262B 2.373 -.856 3.229 2120 ---- 3.252B 3.122A 3.214B 2.328 -.853 3.181 2125 ---- 3.252B 2.176A 3.252B 2.282 -.851 3.133 2 2 2130 ---- 3.158B 3.026A 3.118B 2.237 -.849 3.086 2135 ---- 3.108B 2.123A 3.071B 2.192 -.846 3.038 2140 ---- 3.058B 2.079A 3.013B 2.147 -.844 2.991 2145 ---- 3.015B 2.035A 2.975B 2.102 -.841 2.943 2150 ---- 3.012B 1.955A 3.012B 2.058 -.838 2.896 3 2155 ---- 2.918B 1.948A 2.871B 2.014 -.835 2.849 2160 ---- 2.871B 1.905A 2.824B 1.970 -.832 2.802 2165 ---- 2.824B 1.863A 2.778B 1.927 -.829 2.756 2170 ---- 2.779B 1.821A 2.731B 1.884 -.825 2.709 2175 ---- 2.776B 1.743A 2.776B 1.841 -.822 2.663 3 2180 ---- 2.686B 1.738A 2.647B 1.799 -.818 2.617 2185 1.756 2.640B 1.698A 1.756 1.757 -.814 1 2.571 1 2190 ---- 2.592B 1.658A 2.555B 1.715 -.810 2.525 2195 ---- 2.546B 1.618A 2.509B 1.674 -.805 2.479 2200 1.749 2.544B 1.543A 1.543A 1.634 -.800 1 2.434 1 30 2205 ---- 2.454B 1.541A 1.541A 1.593 -.796 2.389 2210 ---- 2.411B 1.502A 2.363B 1.553 -.791 2.344 2215 ---- 2.365B 1.465A 2.328B 1.514 -.785 2.299 2220 ---- 2.320B 1.428A 2.283B 1.475 -.780 2.255 2 2225 ---- 2.316B 1.354A 2.316B 1.437 -.774 2.211 2 2230 ---- 2.231B 1.356A 2.185B 1.399 -.768 2.167 2235 ---- 2.187B 1.321A 2.178B 1.362 -.761 2.123 3 2240 ---- 2.144B 1.286A 2.135B 1.325 -.755 2.080 2245 ---- 2.099B 1.252A 2.093B 1.289 -.748 2.037 2250 ---- 2.097B 1.178A 2.097B 1.253 -.741 1.994 55 2255 1.153 2.023B 1.143A 1.166B 1.218 -.734 1 1.952 5 2260 ---- 1.980B 1.111A 1.963B 1.184 -.726 1 1.910 1 2265 ---- 1.931B 1.078A 1.926B 1.150 -.719 1.869 5 2270 1.134 1.895B 1.048A 1.096A 1.117 -.711 1 1.828 6 2275 ---- 1.883B 1.017A 1.882B 1.085 -.702 1.787 7 2280 ---- 1.812B .987A 1.805B 1.053 -.694 1.747 1 2285 ---- 1.771B .959A 1.760B 1.022 -.685 1.707 3 2290 ---- 1.730B .929A 1.723B .991 -.676 1.667 8 2295 ---- 1.690B .900A 1.680B .961 -.667 1.628 8 2300 .930 1.681B .874A .955B .932 -.658 13 1.590 8 55 2305 ---- 1.604B .846A 1.601B .903 -.648 1.551 5 2310 ---- 1.565B .819A 1.563B .875 -.639 1.514 3 2315 ---- 1.527B .793A 1.525B .848 -.629 1.477 21 2320 ---- 1.491B .767A 1.484B .821 -.619 1.440 7 2325 ---- 1.487B .743A 1.487B .795 -.609 1.404 8 2330 .789 1.415B .719A .752A .769 -.599 5 1.368 2 2335 .709 1.367B .695A .763B .744 -.589 15 1.333 2 2340 .704 1.334B .673A .738B .720 -.579 13 1.299 6 2345 .725 1.295B .651A .712B .696 -.569 59 1.265 3 2350 .770 1.307B .629A .665 .673 -.559 6 1.232 2 71 2355 .695 1.215B .606A .606A .650 -.549 1 1.199 5 2360 ---- 1.219B .587A 1.212B .628 -.539 1.167 3 2365 .810 1.200B .567A .567A .607 -.528 14 1.135 4 2370 ---- 1.168B .546A 1.167B .587 -.517 1.104 1 2 2375 ---- 1.142B .529A 1.142B .567 -.506 230 1.073 215 2380 .712 1.107B .510A .721B .547 -.497 1 1.044 11 2385 ---- 1.077B .493A 1.076B .528 -.486 1.014 9 2390 .508 1.047B .475A .523B .510 -.476 1 .986 12 2395 ---- 1.018B .459A 1.017B .493 -.465 .958 2 70 2400 .875 .991B .442A .466A .475 -.455 69 .930 19 357 2405 ---- .963B .425A .963B .459 -.444 .903 2 74 2410 ---- .935B .411A .935B .443 -.434 200 .877 121 2415 .756 .908B .399A .792B .427 -.424 1 .851 3 2420 ---- .881B .383A .881B .412 -.414 2 .826 16 2425 .755 .855B .370A .405B .398 -.404 15 .802 8 15 2430 ---- .830B .357A .830B .384 -.394 .778 25 2435 ---- .805B .343A .805B .370 -.384 .754 4 2440 .540 .780B .331A .341A .357 -.374 2 .731 2 50 2445 ---- .757B .318A .757B .344 -.365 1 .709 7 4 2450 .726 .740 .302 .337B .332 -.355 42 .687 9 274 2455 ---- .711B .297A .711B .320 -.346 1 .666 19 2460 .592 .689B .286A .286A .309 -.336 1 .645 38 2465 ---- .668B .276A .668B .298 -.327 .625 9 2470 .278 .647B .267A .267A .287 -.319 3 .606 7 18 2475 ---- .626B .255A .626B .277 -.310 36 .587 19 28 2480 ---- .607B .246A .607B .267 -.301 .568 7 2485 ---- .587B .240A .587B .257 -.293 .550 1 19 2490 .399 .569B .231A .231A .248 -.284 1 .532 8 2495 ---- .550B .221A .550B .239 -.276 .515 22 2500 .491 .533B .213A .234B .230 -.269 37 .499 65 977 2505 ---- .516B .206A .516B .222 -.261 .483 19 2510 ---- .499B .199A .499B .214 -.253 .467 6 2515 ---- .483B .191A .483B .206 -.246 .452 31 2520 ---- .467B .186A .467B .199 -.239 .438 30 2525 ---- .452B .178A .452B .192 -.232 5 .424 69 184 2530 .173 .437B .172A .187B .185 -.225 3 .410 14 2535 .173 .423B .166A .173 .178 -.219 1 .397 3 2540 .300 .409B .161A .161A .172 -.212 1 .384 3 2545 ---- .395B .155A .395B .166 -.206 .372 8 2550 ---- .382B .150A .382B .160 -.200 7 .360 29 450 2555 ---- .369B .145A .369B .155 -.193 .348 8 2560 ---- .357B .139A .357B .149 -.188 1 .337 9 2565 ---- .347B .135A .347B .144 -.182 .326 9 2570 ---- .336B .130A .336B .139 -.177 2 .316 3 4 2575 ---- .325B .126A .325B .134 -.172 5 .306 8 206 2580 ---- .314B .122A .314B .130 -.166 .296 1 2585 .130 .304B .118A .118A .125 -.161 1 .286 2 42 2590 ---- .294B .114A .294B .121 -.156 1 .277 1 11 2595 ---- .284B .110A .284B .117 -.151 1 .268 13 2600 .226 .275B .106A .114B .113 -.147 43 .260 90 719 2605 .119 .266B .101 .110B .109 -.143 4 .252 11 2610 .119 .257B .102A .120B .105 -.139 1 .244 1 130 2615 ---- .249B .099A .249B .102 -.134 .236 2 2620 ---- .241B .095A .241B .099 -.130 .229 2 7 2625 .097 .234B .093A .097 .095 -.127 2 .222 2 149 2630 ---- .226B .090A .226B .092 -.123 .215 8 2635 ---- .219B .087A .219B .089 -.119 .208 6 2640 ---- .212B .084A .212B .086 -.116 .202 3 2645 ---- .205B .082A .205B .084 -.111 .195 16 2650 .078 .198B .078 .080B .081 -.108 2 .189 10 452 2655 ---- .192B .077A .192B .078 -.106 .184 6 2660 ---- .186B .074A .186B .076 -.102 2 .178 1 8 2665 ---- .180B .072A .180B .073 -.100 .173 9 6 2675 ---- .169B .068A .169B .069 -.093 .162 1 139 2700 .142 .145B .057 .059A .059 -.081 48 .140 28 631 2725 ---- .126B .051A .126B .051 -.070 1 .121 14 115 2750 .064 .108B .045A .045A .044 -.061 22 .105 4 149 2775 .056 .093B .040A .040A .039 -.053 14 .092 28 206 2800 .070 .081B .034 .037 .034 -.046 17 .080 5 326 2825 ---- ---- .032A .032A .030 -.041 1 .071 42 2850 .057 .057 .029A .029A .027 -.036 5 .063 2 45 2875 .047 .047 .026A .026A .024 -.032 21 .056 42 2900 .048 .048 .025A .025A .022 -.028 28 .050 1 117 2925 .039 .039 .023A .023A .020 -.025 30 .045 61 2950 .037 .039 .020A .020A .018 -.023 58 .041 195 2975 .032 .032 .020A .020A .017 -.021 44 .038 67 3000 .029 .029 .018 .018 .016 -.018 7 .034 3 2265 3025 .020 .020 .017A .017A .015 -.017 1 .032 6 24 3050 .028 .028 .015A .015A .014 -.015 3 .029 18 50 3075 .024 .024 .015A .015A .013 -.014 3 .027 29 3100 .023 .023 .015A .015A .012 -.013 27 .025 1 137 3125 ---- ---- .014A .014A .011 -.013 .024 10 3150 ---- ---- .014A .014A .011 -.011 .022 41 3175 ---- ---- .014A .014A .010 -.011 .021 22 3200 ---- ---- .013A .013A .010 -.010 .020 5 1017 3225 ---- ---- .013A .013A .010 -.009 .019 12 3250 ---- ---- .013A .013A .009 -.009 1 .018 15 3275 ---- ---- .012A .012A .009 -.008 .017 11 3300 ---- ---- .012A .012A .009 -.008 .017 674 3325 ---- ---- .012A .012A .008 -.008 1 .016 5 3350 ---- ---- .011A .011A .008 -.007 .015 6 3375 ---- ---- .010A .010A .008 -.007 1 .015 8 3400 ---- ---- .011A .011A .008 -.006 2 .014 26 3425 ---- ---- .011A .011A .008 -.006 2 .014 12 3450 ---- ---- .011A .011A .007 -.006 .013 25 3475 ---- ---- .011A .011A .007 -.006 .013 40 3500 ---- ---- .010A .010A .007 -.006 .013 704 3525 ---- ---- .010A .010A .007 -.005 .012 3550 ---- ---- .010A .010A .007 -.005 .012 265 3575 ---- ---- .010A .010A .007 -.005 .012 1 3600 .010 .010 .008 .008 .007 -.005 6 .012 48 3625 ---- ---- .010A .010A .007 -.004 .011 5 3650 ---- ---- .010A .010A .007 -.004 2 .011 23 SO SEP23 Silver Option CALL 825 ---- ---- 16.069A 16.069A 15.195 -.894 16.089 850 ---- ---- 15.818A 15.818A 14.945 -.894 15.839 875 ---- ---- 15.568A 15.568A 14.695 -.894 15.589 900 ---- 15.346B 15.317A 15.317A 14.445 -.894 15.339 925 ---- 15.096B 15.067A 15.067A 14.195 -.894 15.089 950 ---- 14.845B 14.817A 14.817A 13.945 -.894 14.839 975 ---- 14.597B 14.566A 14.566A 13.695 -.894 14.589 1000 ---- 14.346B 14.316A 14.316A 13.445 -.894 14.339 1025 ---- 14.096B 14.065A 14.065A 13.195 -.894 14.089 1050 ---- 13.846B 13.815A 13.815A 12.945 -.894 13.839 1075 ---- 13.597B 13.564A 13.564A 12.695 -.894 13.589 1100 ---- 13.348B 13.314A 13.314A 12.445 -.894 13.339 1125 ---- 13.097B 13.064A 13.064A 12.195 -.894 13.089 1150 ---- 12.847B 12.813A 12.813A 11.945 -.894 12.839 1175 ---- 12.598B 12.563A 12.563A 11.695 -.894 12.589 1200 ---- 12.349B 12.312A 12.312A 11.445 -.894 12.339 1225 ---- 12.099B 12.062A 12.062A 11.195 -.894 12.089 1250 ---- 11.850B 11.812A 11.812A 10.945 -.894 11.839 1275 ---- 11.600B 11.561A 11.561A 10.695 -.894 11.589 1300 ---- 11.350B 11.311A 11.311A 10.445 -.894 11.339 1325 ---- 11.109B 11.060A 11.060A 10.195 -.894 11.089 1350 ---- 10.862B 10.810A 10.810A 9.945 -.894 10.839 1375 ---- 10.613B 10.559A 10.559A 9.695 -.894 10.589 1400 ---- 10.363B 10.309A 10.309A 9.445 -.894 10.339 1425 ---- 10.111B 10.059A 10.059A 9.195 -.894 10.089 1450 ---- 9.861B 9.808A 9.808A 8.945 -.894 9.839 1475 ---- 9.612B 9.558A 9.558A 8.695 -.894 9.589 1500 ---- 9.362B 9.307A 9.307A 8.445 -.894 9.339 1525 ---- 9.113B 9.057A 9.057A 8.195 -.894 9.089 1550 ---- 8.863B 8.807A 8.807A 7.945 -.894 8.839 1575 ---- 8.613B 8.556A 8.556A 7.695 -.894 8.589 1600 ---- 8.364B 8.306A 8.306A 7.445 -.894 8.339 1625 ---- 8.114B 8.056A 8.056A 7.195 -.894 8.089 1650 ---- 7.865B 7.805A 7.805A 6.945 -.894 7.839 1 1675 ---- 7.616B 7.555A 7.555A 6.695 -.894 7.589 1700 ---- 7.366B 7.305A 7.305A 6.445 -.894 7.339 1 1725 ---- 7.117B 7.054A 7.054A 6.195 -.894 7.089 2 1750 ---- 6.867B 6.804A 6.804A 5.945 -.894 6.839 1 1775 ---- 6.619B 6.554A 6.554A 5.696 -.893 6.589 1800 ---- 6.369B 6.304A 6.304A 5.448 -.891 40 6.339 87 1825 ---- 6.121B 6.054A 6.054A 5.202 -.888 6.090 1850 ---- 5.874B 5.806A 5.806A 4.956 -.886 5.842 1875 ---- 5.627B 5.558A 5.558A 4.713 -.882 5.595 1900 ---- 5.381B 5.312A 5.312A 4.470 -.880 5.350 9 1925 ---- 5.137B 4.118A 4.118A 4.230 -.875 5.105 1950 ---- 4.893B 3.880A 3.880A 3.992 -.871 4.863 1975 ---- 4.642B 3.646A 3.646A 3.756 -.865 4.621 1 2000 ---- 4.402B 3.413A 3.413A 3.522 -.860 4.382 7 2025 ---- 4.261B 3.184A 4.261B 3.292 -.852 4.144 2050 ---- 4.024B 2.960A 4.024B 3.065 -.843 3.908 2 2075 ---- 3.789B 2.739A 3.789B 2.843 -.833 3.676 2100 ---- 3.557B 2.527A 3.557B 2.626 -.820 3.446 114 2110 ---- 3.373B 2.480A 2.480A 2.541 -.814 3.355 2115 ---- 3.327B 2.438A 2.438A 2.499 -.811 3.310 2120 ---- 3.285B 2.397A 2.397A 2.457 -.808 3.265 2125 ---- 3.328B 2.321A 3.328B 2.416 -.804 3.220 1 2130 ---- 3.194B 2.316A 2.316A 2.374 -.801 3.175 2135 ---- 3.150B 2.276A 2.276A 2.333 -.798 3.131 2140 ---- 3.105B 2.236A 2.236A 2.293 -.793 3.086 1 2145 ---- 3.061B 2.197A 2.197A 2.252 -.790 3.042 1 2150 ---- 3.105B 2.122A 3.105B 2.212 -.786 2.998 187 2155 ---- 2.972B 2.119A 2.119A 2.173 -.782 2.955 2160 ---- 2.929B 2.081A 2.081A 2.133 -.778 2.911 2165 ---- 2.887B 2.043A 2.886B 2.095 -.773 2.868 2170 ---- 2.866B 2.005A 2.843B 2.056 -.769 2.825 2175 ---- 2.886B 1.933A 2.886B 2.018 -.765 2.783 1 1 2180 ---- 2.779B 1.932A 2.765B 1.980 -.760 2.740 2185 ---- 2.736B 1.895A 2.722B 1.943 -.755 2.698 2190 ---- 2.693B 1.859A 2.680B 1.906 -.750 2.656 2195 ---- 2.650B 1.824A 2.637B 1.869 -.746 2.615 2200 ---- 2.672B 1.754A 2.672B 1.833 -.740 2.573 302 2205 ---- 2.565B 1.755A 2.554B 1.797 -.735 2.532 2210 ---- 2.523B 1.721A 2.517B 1.762 -.729 2.491 2215 ---- 2.482B 1.687A 2.472B 1.727 -.724 2.451 2220 ---- 2.440B 1.654A 2.431B 1.692 -.719 2.411 2225 ---- 2.466B 1.585A 2.466B 1.658 -.713 2.371 1 2230 ---- 2.358B 1.549A 2.350B 1.625 -.707 2.332 2235 ---- 2.318B 1.517A 2.310B 1.592 -.701 2.293 2240 ---- 2.277B 1.486A 2.271B 1.559 -.695 2.254 2 2245 ---- 2.238B 1.455A 2.231B 1.527 -.688 2.215 2250 1.605 2.267B 1.425A 1.522B 1.495 -.682 3 2.177 155 2255 1.543 2.158B 1.396A 1.396A 1.464 -.675 1 2.139 2260 ---- 2.119B 1.365A 2.116B 1.433 -.669 2.102 2265 ---- 2.081B 1.336A 2.078B 1.403 -.662 2.065 1 2270 ---- 2.042B 1.309A 2.041B 1.373 -.655 2.028 1 2275 ---- 2.077B 1.280A 2.076B 1.344 -.648 1.992 132 2280 ---- 1.970B 1.252A 1.969B 1.315 -.641 1.956 1 2285 ---- 1.933B 1.225A 1.932B 1.287 -.633 1.920 2290 ---- 1.898B 1.198A 1.897B 1.259 -.626 1.885 1 2295 ---- 1.862B 1.173A 1.861B 1.232 -.618 1.850 3 2300 ---- 1.897B 1.147A 1.897B 1.205 -.610 1.815 117 2305 ---- 1.793B 1.123A 1.792B 1.178 -.603 1.781 3 2310 ---- 1.759B 1.098A 1.758B 1.152 -.596 1.748 2315 ---- 1.725B 1.073A 1.724B 1.127 -.588 1.715 2320 ---- 1.692B 1.049A 1.691B 1.101 -.581 1.682 5 2325 1.050 1.724B 1.026A 1.028A 1.077 -.572 1 1.649 6 2330 ---- 1.648B 1.002A 1.646B 1.053 -.565 1.618 2335 ---- 1.640B .979A 1.635B 1.029 -.557 1.586 1 2340 ---- 1.624B .957A 1.622B 1.005 -.550 1.555 3 3 2345 ---- 1.593B .934A 1.593B .983 -.541 1.524 3 1 2350 ---- 1.564B .914A 1.564B .960 -.534 1.494 108 2355 ---- 1.532B .894A 1.531B .938 -.527 1.465 1 3 2360 ---- 1.503B .872A 1.502B .916 -.519 1.435 2365 ---- 1.473B .852A 1.472B .895 -.512 1.407 2370 ---- 1.443B .833A 1.442B .874 -.504 1.378 6 2375 ---- 1.415B .814A 1.415B .854 -.497 1.351 2 146 2380 ---- 1.386B .794A 1.385B .834 -.489 1.323 3 2385 ---- 1.358B .775A 1.357B .814 -.482 1.296 2390 ---- 1.330B .757A 1.329B .795 -.475 1.270 2395 ---- 1.303B .739A 1.303B .776 -.468 1.244 5 2400 1.160 1.276B .721A .766B .758 -.460 17 1.218 351 2405 ---- 1.250B .705A 1.250B .740 -.453 1.193 3 2410 .721 1.224B .688A .688A .723 -.445 4 1.168 9 2415 ---- 1.199B .671A 1.199B .705 -.439 1.144 2420 ---- 1.174B .655A 1.174B .689 -.431 1.120 2425 ---- 1.149B .641A 1.149B .672 -.424 9 1.096 1 45 2430 .661 1.125B .620A .649A .656 -.417 1 1.073 2435 ---- 1.101B .607A 1.101B .641 -.409 1.050 65 2440 ---- 1.078B .594A 1.078B .625 -.403 1.028 1 2445 ---- 1.055B .578A 1.055B .610 -.396 1.006 2450 .857 1.032B .564A .756B .596 -.389 2 .985 274 2455 ---- 1.010B .555A 1.010B .582 -.382 .964 2460 .902 .989B .542A .542A .568 -.375 3 .943 2465 .559 .968B .530A .563B .554 -.369 5 .923 2470 ---- .947B .517A .947B .541 -.362 .903 16 2475 ---- .926B .505A .926B .529 -.354 .883 218 2480 ---- .906B .493A .906B .516 -.348 .864 2485 ---- .887B .481A .887B .504 -.342 .846 2490 ---- .867B .469A .867B .492 -.335 .827 4 2495 ---- .848B .459A .848B .480 -.329 .809 2500 .696 .830B .448A .475B .469 -.323 21 .792 3 1532 2505 ---- .812B .438A .812B .458 -.317 .775 1 2510 ---- .794B .427A .794B .447 -.311 .758 2515 ---- .777B .417A .777B .437 -.304 .741 2520 ---- .760B .408A .760B .427 -.298 .725 2525 ---- .743B .398A .743B .417 -.293 3 .710 87 2530 ---- .727B .389A .727B .407 -.287 .694 2535 ---- .712B .380A .712B .398 -.281 .679 2540 ---- .695B .370A .695B .389 -.276 .665 6 2545 ---- .680B .360A .680B .380 -.270 .650 7 2550 .588 .666B .353A .375B .371 -.265 17 .636 12 312 2555 ---- .650B .343A .650B .363 -.260 .623 3 2560 ---- .637B .338A .637B .355 -.254 .609 2565 .438 .623B .331A .331A .346 -.250 6 .596 1 2570 ---- .609B .323A .609B .339 -.244 .583 10 2575 ---- .596B .316A .596B .331 -.240 .571 12 2580 ---- .582B .309A .582B .324 -.234 .558 10 2585 ---- .570B .302A .570B .316 -.230 .546 2590 ---- .557B .295A .557B .309 -.226 .535 5 2595 ---- .545B .289A .545B .303 -.220 .523 2600 .377 .533B .283A .299B .296 -.216 28 .512 1404 2110 2605 ---- .522B .277A .522B .289 -.212 .501 2 2610 ---- .511B .271A .511B .283 -.207 .490 1 2615 ---- .500B .265A .500B .277 -.202 .479 1 2620 .274 .490B .259A .285B .271 -.198 10 .469 2 2625 ---- .480B .254A .480B .265 -.194 .459 2 179 2630 ---- .469B .248A .469B .259 -.190 .449 2635 ---- .459B .243A .459B .254 -.185 .439 2640 ---- .450B .238A .450B .248 -.182 .430 2645 ---- .440B .233A .440B .243 -.178 .421 2650 ---- .431B .227A .431B .238 -.174 8 .412 132 2655 ---- .422B .223A .422B .233 -.170 .403 2660 ---- .413B .219A .413B .228 -.167 .395 2665 .222 .404B .215A .224B .223 -.163 2 .386 2675 .215 .387B .207A .214A .214 -.157 2 .371 88 2700 .190 .349B .186A .193B .193 -.141 30 .334 1 1698 2725 .169 .316B .169 .176A .175 -.128 12 .303 70 2750 .160 .286B .154A .158A .159 -.115 5 .274 584 2775 ---- .259B .141A .259B .144 -.106 2 .250 134 2800 .130 .235B .127 .131B .132 -.096 12 .228 873 2825 ---- .214B .118A .214B .120 -.089 .209 7 2850 ---- .196B .108A .196B .110 -.081 12 .191 1 614 2875 ---- .179B .100A .179B .101 -.075 .176 104 2900 .089 .163B .089 .090B .093 -.069 37 .162 4 296 2925 .083 .150B .083 .083 .085 -.064 11 .149 10 60 2950 ---- ---- .077A .077A .079 -.059 .138 74 2975 ---- ---- .072A .072A .073 -.055 .128 90 3000 .107 .107 .065 .065 .067 -.051 42 .118 17 3426 3025 .061 .061 .061 .061 .062 -.048 3 .110 32 3050 .087 .087 .057A .057A .058 -.044 4 .102 1 34 3075 .052 .053 .051 .051 .054 -.041 7 .095 16 3100 .071 .071 .047 .047 .050 -.038 17 .088 1 119 3125 .047 .047 .047 .047 .047 -.036 3 .083 4 3150 .067 .067 .040 .040 .044 -.033 22 .077 20 3175 .059 .060 .038 .038 .041 -.031 17 .072 6 3200 .052 .054 .039A .039A .038 -.030 33 .068 669 3225 ---- ---- .037A .037A .036 -.028 .064 25 3250 ---- ---- .035A .035A .034 -.026 .060 472 3275 ---- ---- .033A .033A .032 -.025 .057 2 5 3300 .051 .051 .031A .031A .030 -.024 3 .054 3 458 3325 ---- ---- .030A .030A .029 -.022 .051 38 3350 ---- ---- .028A .028A .027 -.021 2 .048 3 13 3375 ---- ---- .027A .027A .026 -.020 .046 33 3400 ---- ---- .025A .025A .025 -.019 2 .044 676 3425 ---- ---- .024A .024A .024 -.018 .042 5 3450 ---- ---- .023A .023A .022 -.018 .040 1 20 3475 ---- ---- .022A .022A .022 -.016 .038 1 3500 ---- ---- .021A .021A .021 -.016 40 .037 2 1570 3525 ---- ---- .022A .022A .020 -.015 .035 14 3550 ---- ---- .022A .022A .019 -.015 .034 3 27 3575 ---- ---- .021A .021A .019 -.014 .033 5 3600 ---- ---- .021A .021A .018 -.014 .032 159 3625 ---- ---- .020A .020A .017 -.014 .031 5 3650 ---- ---- .020A .020A .017 -.013 .030 10 4000 .014 .014 .014 .014 .012 -.009 50 .021 6 1988 4500 ---- ---- .014A .014A .010 -.005 .015 137 5000 .006 .006 .006 .006 .009 -.003 1 .012 428 6000 ---- ---- ---- ---- .007 -.001 .008 88 7000 ---- ---- ---- ---- .005 -.001 .006 60 8000 ---- ---- ---- ---- .004 .000 .004 10 9000 ---- ---- ---- ---- .003 .000 .003 10000 ---- ---- ---- ---- .002 .000 .002 58 SO OCT23 Silver Option CALL 1350 ---- ---- ---- ---- 10.278 -.888 11.166 1375 ---- ---- ---- ---- 10.028 -.888 10.916 1400 ---- ---- ---- ---- 9.778 -.888 10.666 1425 ---- ---- ---- ---- 9.528 -.888 10.416 1450 ---- ---- ---- ---- 9.278 -.888 10.166 1475 ---- ---- ---- ---- 9.028 -.888 9.916 1500 ---- ---- ---- ---- 8.778 -.888 9.666 1525 ---- ---- ---- ---- 8.528 -.888 9.416 1550 ---- ---- ---- ---- 8.278 -.888 9.166 1575 ---- ---- ---- ---- 8.028 -.888 8.916 1600 ---- ---- ---- ---- 7.778 -.888 8.666 1625 ---- ---- ---- ---- 7.528 -.888 8.416 1650 ---- ---- ---- ---- 7.278 -.888 8.166 1675 ---- ---- ---- ---- 7.028 -.888 7.916 1700 ---- ---- ---- ---- 6.779 -.887 7.666 1725 ---- ---- ---- ---- 6.530 -.886 7.416 1750 ---- ---- ---- ---- 6.283 -.884 7.167 1775 ---- ---- ---- ---- 6.037 -.881 6.918 1800 ---- ---- ---- ---- 5.792 -.879 6.671 1825 ---- ---- ---- ---- 5.548 -.877 6.425 1850 ---- ---- ---- ---- 5.306 -.874 6.180 1875 ---- ---- ---- ---- 5.065 -.871 5.936 46 1900 ---- ---- 4.719A 4.719A 4.827 -.866 5.693 1925 ---- ---- 4.483A 4.483A 4.590 -.862 5.452 1950 ---- ---- 4.250A 4.250A 4.356 -.857 5.213 1975 ---- 5.090B 4.020A 5.090B 4.124 -.851 4.975 2000 4.720 4.851B 3.793A 4.675B 3.896 -.844 4 4.740 5 2025 ---- 4.617B 3.570A 4.617B 3.671 -.836 4.507 5 2050 ---- 4.385B 3.351A 4.385B 3.451 -.825 4.276 2075 ---- 4.156B 3.139A 4.155B 3.235 -.814 4.049 2100 ---- 3.930B 2.931A 3.930B 3.025 -.801 3.826 5 2125 ---- 3.710B 2.729A 3.710B 2.821 -.786 3.607 2150 ---- 3.492B 2.536A 3.492B 2.623 -.769 3.392 1 2175 ---- 3.280B 2.349A 3.280B 2.433 -.750 3.183 2200 ---- 3.073B 2.172A 3.073B 2.251 -.728 2.979 2225 ---- 2.872B 2.003A 2.872B 2.077 -.705 2.782 2250 ---- 2.679B 1.843A 2.679B 1.912 -.680 2.592 1 2275 ---- 2.493B 1.693A 2.492B 1.757 -.653 2.410 1 2300 1.638 2.314B 1.552A 1.590A 1.610 -.625 1 2.235 4 2325 ---- 2.143B 1.421A 2.143B 1.474 -.596 2.070 2 2350 ---- 1.982B 1.299A 1.982B 1.347 -.566 1.913 1 2375 ---- 1.830B 1.186A 1.829B 1.229 -.536 1.765 1 2400 ---- 1.687B 1.082A 1.687B 1.121 -.506 1.627 3 2425 ---- 1.553B .987A 1.553B 1.022 -.475 1.497 1 2450 ---- 1.428B .899A 1.428B .931 -.445 1.376 25 2475 ---- 1.312B .820A 1.312B .849 -.415 1.264 2500 ---- 1.205B .748A 1.205B .774 -.387 1.161 11 2525 ---- 1.106B .683A 1.106B .706 -.359 1.065 7 2550 ---- 1.014B .623A 1.014B .645 -.333 .978 20 2575 ---- .932B .570A .932B .590 -.308 .898 16 2600 ---- .855B .521A .855B .540 -.284 .824 81 2625 ---- .786B .477A .786B .495 -.263 .758 5 2650 ---- .723B .439A .723B .455 -.242 .697 325 2675 ---- .664B .404A .664B .419 -.223 .642 178 2700 .400 .613B .372A .387B .386 -.206 2 .592 2 63 2725 ---- .565B .344A .565B .356 -.190 .546 1 2750 ---- .521B .319A .521B .330 -.175 .505 1 2775 ---- .482B .296A .482B .305 -.163 .468 18 2800 ---- .446B .276A .446B .283 -.151 1 .434 32 2825 ---- .413B .256A .413B .263 -.140 .403 11 2850 ---- .384B .238A .384B .245 -.130 1 .375 23 2875 ---- .357B .223A .357B .228 -.121 .349 13 2900 ---- .332B .210A .332B .213 -.113 5 .326 8 2925 ---- .310B .196A .310B .199 -.106 .305 7 2950 ---- .289B .184A .289B .186 -.099 .285 40 2975 ---- .271B .173A .271B .174 -.093 .267 15 3000 .158 .253B .158 .163B .163 -.088 6 .251 1 147 3025 ---- .237B .152A .237B .153 -.082 .235 1 3050 ---- .222B .143A .222B .144 -.077 .221 3075 ---- .209B .135A .209B .136 -.072 .208 7 3100 ---- ---- .127A .127A .128 -.068 .196 1 60 3125 ---- ---- .120A .120A .121 -.064 .185 7 3150 ---- ---- .114A .114A .114 -.060 6 .174 6 3175 ---- ---- .108A .108A .108 -.057 .165 13 3200 ---- ---- .102A .102A .102 -.054 .156 78 3225 ---- ---- .097A .097A .096 -.051 .147 1 3250 ---- ---- .092A .092A .091 -.049 .140 3275 ---- ---- .088A .088A .087 -.045 .132 1 3300 ---- ---- .083A .083A .082 -.044 12 .126 13 3325 ---- ---- .079A .079A .078 -.041 .119 2 3350 ---- ---- .075A .075A .074 -.040 .114 4 3375 ---- ---- .072A .072A .071 -.037 .108 3 3400 .089 .089 .069A .069A .068 -.035 1 .103 1 13 3425 ---- ---- .067A .067A .064 -.034 .098 1 3450 ---- ---- .064A .064A .061 -.033 .094 3475 ---- ---- .061A .061A .059 -.031 12 .090 27 3500 .070 .070 .055 .055 .056 -.030 9 .086 118 3525 ---- ---- .056A .056A .054 -.029 .083 21 3550 ---- ---- .053A .053A .052 -.027 .079 21 3575 ---- ---- .051A .051A .050 -.026 .076 3600 ---- ---- .049A .049A .048 -.025 12 .073 81 3625 ---- ---- .047A .047A .046 -.024 .070 3650 ---- ---- .045A .045A .044 -.024 .068 15 3675 ---- ---- .043A .043A .043 -.022 18 .065 33 SO NOV23 Silver Option CALL 1350 ---- ---- ---- ---- 10.278 -.888 11.166 1375 ---- ---- ---- ---- 10.028 -.888 10.916 1400 ---- ---- ---- ---- 9.778 -.888 10.666 1425 ---- ---- ---- ---- 9.528 -.888 10.416 1450 ---- ---- ---- ---- 9.278 -.888 10.166 1475 ---- ---- ---- ---- 9.028 -.888 9.916 1500 ---- ---- ---- ---- 8.778 -.888 9.666 1525 ---- ---- ---- ---- 8.528 -.888 9.416 1550 ---- ---- ---- ---- 8.278 -.888 9.166 1575 ---- ---- ---- ---- 8.028 -.888 8.916 1600 ---- ---- ---- ---- 7.778 -.888 8.666 1625 ---- ---- ---- ---- 7.528 -.888 8.416 1650 ---- ---- ---- ---- 7.279 -.887 8.166 1675 ---- ---- ---- ---- 7.032 -.884 7.916 1700 ---- ---- ---- ---- 6.785 -.883 7.668 1725 ---- ---- ---- ---- 6.540 -.880 7.420 1750 ---- ---- ---- ---- 6.296 -.878 7.174 1775 ---- ---- ---- ---- 6.054 -.874 6.928 1800 ---- ---- ---- ---- 5.813 -.871 6.684 1825 ---- ---- 5.465A 5.465A 5.574 -.868 6.442 1850 ---- ---- 5.228A 5.228A 5.337 -.864 6.201 1875 ---- ---- 4.994A 4.994A 5.101 -.860 5.961 1900 ---- 5.836B 4.763A 5.836B 4.868 -.855 5.723 3 1925 ---- 5.600B 4.534A 5.600B 4.638 -.849 5.487 1950 ---- 5.365B 4.308A 5.365B 4.411 -.842 5.253 1975 ---- 5.131B 4.087A 5.130B 4.187 -.835 5.022 2000 ---- 4.902B 3.868A 4.902B 3.967 -.826 4.793 1 2025 ---- 4.674B 3.654A 4.674B 3.752 -.816 4.568 2050 ---- 4.449B 3.447A 4.449B 3.541 -.804 4.345 2075 ---- 4.230B 3.243A 4.230B 3.336 -.791 4.127 2100 ---- 4.015B 3.047A 4.015B 3.136 -.777 3.913 9 2125 ---- 3.801B 2.855A 3.800B 2.942 -.761 3.703 2150 ---- 3.595B 2.673A 3.595B 2.755 -.744 3.499 1 2175 ---- 3.391B 2.496A 3.391B 2.575 -.725 3.300 2200 ---- 3.196B 2.328A 3.196B 2.403 -.704 3.107 2225 ---- 3.006B 2.168A 3.006B 2.239 -.682 2.921 2250 ---- 2.823B 2.017A 2.823B 2.083 -.658 2.741 2275 ---- 2.647B 1.873A 2.647B 1.935 -.634 2.569 1 2300 1.736 2.479B 1.736 1.819B 1.796 -.608 3 2.404 35 2325 ---- 2.319B 1.613A 2.319B 1.665 -.583 2.248 2350 ---- 2.165B 1.495A 2.165B 1.543 -.556 2.099 3 2375 ---- 2.022B 1.384A 2.022B 1.428 -.530 1.958 2400 ---- 1.885B 1.282A 1.885B 1.322 -.504 1.826 2425 ---- 1.756B 1.187A 1.756B 1.224 -.477 1.701 2 2450 ---- 1.635B 1.099A 1.635B 1.132 -.453 1.585 34 2475 ---- 1.523B 1.017A 1.523B 1.048 -.428 1.476 2 2500 1.335 1.418B .935 .942A .971 -.403 3 1.374 2 2525 ---- 1.319B .873A 1.319B .900 -.378 1.278 2550 ---- 1.227B .809A 1.227B .834 -.356 1.190 2575 ---- 1.144B .751A 1.144B .774 -.334 1.108 3 2600 ---- 1.065B .698A 1.065B .719 -.313 1.032 2625 ---- .993B .649A .993B .669 -.293 .962 2650 ---- .926B .605A .926B .623 -.274 .897 2675 ---- .862B .564A .862B .581 -.257 .838 2700 ---- .805B .528A .805B .543 -.240 .783 1 2725 ---- .753B .493A .753B .507 -.225 .732 2750 ---- .704B .462A .704B .475 -.211 .686 5 6 2775 ---- .659B .433A .659B .446 -.197 .643 4 4 2800 ---- .617B .407A .617B .418 -.186 .604 404 2825 ---- .579B .383A .579B .393 -.174 .567 2850 ---- .544B .362A .544B .370 -.164 .534 2875 ---- .512B .340A .512B .349 -.154 .503 2900 ---- .482B .321A .482B .329 -.145 21 .474 20 2925 ---- .454B .304A .454B .310 -.137 .447 2950 ---- .429B .287A .429B .293 -.129 .422 3 2975 ---- .405B .272A .405B .277 -.122 .399 3000 ---- .383B .257A .383B .262 -.115 .377 3025 ---- .362B .246A .362B .249 -.107 .356 3050 ---- .343B .234A .343B .236 -.101 .337 3075 ---- .325B .222A .325B .224 -.095 .319 3100 ---- .309B .211A .309B .212 -.091 .303 16 3125 ---- .293B .201A .293B .202 -.086 .288 2 3150 ---- .278B .191A .278B .192 -.083 .275 1 3175 ---- .264B .183A .264B .183 -.079 .262 3200 ---- .252B .172A .252B .174 -.076 .250 1 3225 ---- ---- .165A .165A .166 -.073 .239 3250 ---- ---- .158A .158A .158 -.070 .228 3275 ---- ---- .151A .151A .151 -.067 .218 1 3300 ---- ---- .145A .145A .144 -.064 .208 13 3325 ---- ---- .138A .138A .138 -.061 .199 3350 ---- ---- .132A .132A .132 -.058 .190 3375 ---- ---- .127A .127A .127 -.055 .182 3400 ---- ---- .122A .122A .121 -.053 21 .174 1 3425 ---- ---- .117A .117A .116 -.051 .167 3450 ---- ---- .112A .112A .112 -.048 .160 3475 ---- ---- .108A .108A .108 -.046 .154 3500 ---- ---- .104A .104A .103 -.045 .148 3525 ---- ---- .100A .100A .100 -.042 .142 3550 ---- ---- .096A .096A .096 -.040 .136 3575 ---- ---- .093A .093A .093 -.038 .131 3600 ---- ---- .089A .089A .089 -.037 .126 1 3625 ---- ---- .086A .086A .086 -.036 .122 3650 ---- ---- .083A .083A .084 -.034 .118 18 3675 ---- ---- .080A .080A .081 -.033 .114 1 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 16.528 -.888 17.416 750 ---- ---- ---- ---- 16.278 -.888 17.166 775 ---- ---- ---- ---- 16.028 -.888 16.916 800 ---- ---- ---- ---- 15.778 -.888 16.666 1 825 ---- ---- ---- ---- 15.528 -.888 16.416 850 ---- ---- ---- ---- 15.278 -.888 16.166 875 ---- ---- ---- ---- 15.028 -.888 15.916 900 ---- ---- ---- ---- 14.778 -.888 15.666 925 ---- ---- ---- ---- 14.528 -.888 15.416 950 ---- ---- ---- ---- 14.278 -.888 15.166 975 ---- ---- ---- ---- 14.028 -.888 14.916 1000 ---- ---- ---- ---- 13.778 -.888 14.666 1025 ---- ---- ---- ---- 13.528 -.888 14.416 1050 ---- ---- ---- ---- 13.278 -.888 14.166 1075 ---- ---- ---- ---- 13.028 -.888 13.916 1100 ---- ---- ---- ---- 12.778 -.888 13.666 1125 ---- ---- ---- ---- 12.528 -.888 13.416 1150 ---- ---- ---- ---- 12.278 -.888 13.166 1175 ---- ---- ---- ---- 12.028 -.888 12.916 1200 ---- ---- ---- ---- 11.778 -.888 12.666 1225 ---- ---- ---- ---- 11.528 -.888 12.416 1250 ---- ---- ---- ---- 11.278 -.888 12.166 1275 ---- ---- ---- ---- 11.028 -.888 11.916 1300 ---- ---- ---- ---- 10.778 -.888 11.666 1325 ---- ---- ---- ---- 10.528 -.888 11.416 1350 ---- ---- ---- ---- 10.278 -.888 11.166 1375 ---- ---- ---- ---- 10.028 -.888 10.916 1400 ---- ---- ---- ---- 9.778 -.888 10.666 1425 ---- ---- ---- ---- 9.528 -.888 10.416 1450 ---- ---- ---- ---- 9.278 -.888 10.166 1475 ---- ---- ---- ---- 9.028 -.888 9.916 1500 ---- ---- ---- ---- 8.778 -.888 9.666 4 1525 ---- ---- ---- ---- 8.528 -.888 9.416 1550 ---- ---- ---- ---- 8.278 -.888 9.166 1575 ---- ---- ---- ---- 8.028 -.888 8.916 1600 ---- ---- ---- ---- 7.779 -.887 8.666 1625 ---- ---- ---- ---- 7.531 -.885 8.416 1650 ---- ---- ---- ---- 7.285 -.882 8.167 1675 ---- ---- ---- ---- 7.039 -.881 7.920 1700 ---- ---- ---- ---- 6.796 -.877 7.673 15 1725 ---- ---- ---- ---- 6.554 -.874 7.428 1750 ---- ---- ---- ---- 6.313 -.872 7.185 28 1775 ---- ---- 5.968A 5.968A 6.074 -.869 6.943 19 1800 ---- ---- 5.732A 5.732A 5.838 -.864 6.702 12 1825 ---- ---- 5.499A 5.499A 5.603 -.860 6.463 1850 ---- 6.335B 5.267A 6.335B 5.371 -.855 6.226 6 1875 ---- 6.099B 5.039A 6.099B 5.141 -.850 5.991 2 1900 ---- 5.866B 4.813A 5.866B 4.914 -.844 5.758 3 1925 ---- 5.632B 4.591A 5.632B 4.691 -.837 5.528 2 1950 ---- 5.404B 4.372A 5.404B 4.471 -.828 5.299 4 1975 ---- 5.175B 4.157A 5.174B 4.254 -.820 5.074 2000 4.722 4.951B 3.947A 4.835B 4.042 -.810 2 4.852 17 2025 ---- 4.730B 3.742A 4.730B 3.835 -.799 4.634 2050 ---- 4.513B 3.542A 4.513B 3.633 -.786 4.419 2075 ---- 4.301B 3.349A 4.301B 3.436 -.772 4.208 2100 ---- 4.092B 3.161A 4.092B 3.246 -.756 4.002 6 2125 ---- 3.889B 2.980A 3.889B 3.062 -.739 3.801 100 2150 ---- 3.692B 2.806A 3.692B 2.884 -.721 3.605 2175 ---- 3.499B 2.639A 3.499B 2.714 -.701 3.415 60 2200 ---- 3.313B 2.479A 3.313B 2.550 -.682 3.232 11 2225 ---- 3.133B 2.327A 3.133B 2.393 -.662 3.055 2250 ---- 2.958B 2.181A 2.958B 2.244 -.640 2.884 16 2275 ---- 2.791B 2.044A 2.791B 2.102 -.619 2.721 227 2300 ---- 2.631B 1.914A 2.631B 1.968 -.596 2.564 10 65 2325 ---- 2.477B 1.792A 2.477B 1.840 -.575 2.415 75 2350 ---- 2.332B 1.677A 2.332B 1.721 -.552 2.273 12 2375 ---- 2.200B 1.570A 2.200B 1.609 -.529 79 2.138 15 2400 ---- 2.068B 1.468A 2.068B 1.504 -.506 2.010 233 2425 ---- 1.944B 1.374A 1.944B 1.406 -.484 1.890 26 2450 ---- 1.825B 1.285A 1.825B 1.315 -.461 1 1.776 128 2475 ---- 1.716B 1.202A 1.716B 1.230 -.439 1.669 150 150 2500 1.300 1.611B 1.125A 1.125A 1.152 -.416 6 1.568 5 392 2525 ---- 1.514B 1.053A 1.514B 1.079 -.394 1.473 9 2550 ---- 1.422B .986A 1.422B 1.011 -.374 1.385 131 2575 ---- 1.337B .925A 1.337B .949 -.353 1.302 140 2600 ---- 1.257B .867A 1.257B .891 -.333 3 1.224 433 2625 ---- 1.182B .815A 1.182B .837 -.315 1.152 326 2650 ---- 1.111B .767A 1.111B .788 -.297 1.085 238 2675 ---- 1.048B .722A 1.048B .742 -.280 1.022 1 2700 ---- .987B .680A .987B .699 -.264 1 .963 13 755 2725 ---- .930B .642A .930B .659 -.250 .909 2 2750 ---- .878B .606A .878B .622 -.236 1 .858 95 2775 ---- .829B .573A .829B .588 -.223 .811 7 2800 ---- .783B .543A .783B .556 -.211 .767 10 803 2825 ---- .741B .514A .741B .526 -.201 .727 277 2850 ---- .702B .489A .702B .498 -.191 .689 55 2875 ---- .664B .463A .664B .473 -.180 .653 210 2900 ---- .629B .440A .629B .449 -.171 5 .620 275 2925 ---- .598B .418A .598B .426 -.163 .589 282 2950 ---- .568B .399A .568B .405 -.155 .560 9 2975 ---- .540B .380A .540B .385 -.148 .533 5 3000 .373 .513B .363A .363A .367 -.140 79 .507 3656 3025 ---- .489B .346A .489B .350 -.133 .483 35 3050 .328 .465B .328 .333B .334 -.126 1 .460 26 3075 ---- .443B .316A .443B .319 -.120 .439 151 3100 .310 .423B .303A .305A .305 -.114 2 .419 299 3125 ---- .404B .290A .404B .291 -.109 .400 5 3150 ---- .386B .279A .386B .279 -.103 .382 11 3175 ---- .369B .267A .369B .267 -.099 .366 2 3200 .266 .353B .256A .259A .256 -.094 1 .350 464 3225 ---- .338B .246A .338B .246 -.090 .336 3250 ---- .324B .236A .324B .236 -.086 .322 141 3275 ---- .310B .227A .310B .226 -.083 .309 3300 ---- ---- .218A .218A .217 -.080 .297 2 77 3325 ---- ---- .209A .209A .209 -.077 .286 1 3350 ---- ---- .202A .202A .201 -.074 .275 80 3375 ---- ---- .194A .194A .193 -.071 .264 3400 ---- ---- .187A .187A .186 -.069 .255 10 3425 ---- ---- .180A .180A .179 -.066 .245 3450 ---- ---- .173A .173A .173 -.063 .236 10 3475 ---- ---- .167A .167A .166 -.062 .228 1 3500 .160 .160 .160 .160 .160 -.059 1 .219 2664 3525 ---- ---- .156A .156A .155 -.057 .212 3550 ---- ---- .150A .150A .149 -.055 .204 3 3575 ---- ---- .146A .146A .144 -.053 .197 3600 ---- ---- .140A .140A .139 -.051 .190 144 3625 ---- ---- .135A .135A .134 -.050 .184 5 3650 ---- ---- .131A .131A .130 -.048 .178 2 3675 ---- ---- .127A .127A .126 -.046 .172 3700 ---- ---- .123A .123A .122 -.044 .166 77 3725 ---- ---- .119A .119A .118 -.043 .161 5 3750 ---- ---- .115A .115A .114 -.042 .156 4 3775 ---- ---- .112A .112A .110 -.041 .151 2 3800 ---- ---- .108A .108A .107 -.039 .146 2 3825 ---- ---- .105A .105A .104 -.038 .142 2 3850 ---- ---- .102A .102A .100 -.037 .137 3 3875 ---- ---- .099A .099A .097 -.036 .133 3900 ---- ---- .096A .096A .095 -.034 .129 1 3925 ---- ---- .094A .094A .092 -.033 .125 1 3950 ---- ---- .091A .091A .089 -.033 .122 11 3975 ---- ---- .089A .089A .086 -.032 .118 4000 ---- ---- .086A .086A .084 -.031 .115 1980 4025 ---- ---- .085A .085A .082 -.030 .112 4050 ---- ---- .083A .083A .079 -.030 .109 4075 ---- ---- .080A .080A .077 -.029 .106 4500 ---- ---- .052A .052A .050 -.018 .068 143 5000 ---- ---- .040A .040A .034 -.010 .044 1889 6000 ---- ---- ---- ---- .020 -.004 .024 351 7000 ---- ---- ---- ---- .014 -.003 .017 22 7500 ---- ---- ---- ---- .013 -.002 .015 55 8000 ---- ---- ---- ---- .012 -.002 .014 9000 ---- ---- ---- ---- .011 -.001 .012 5 10000 ---- ---- ---- ---- .011 -.001 .012 102 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.113 -.890 14.003 1125 ---- ---- ---- ---- 12.863 -.890 13.753 1150 ---- ---- ---- ---- 12.613 -.890 13.503 1175 ---- ---- ---- ---- 12.363 -.890 13.253 1200 ---- ---- ---- ---- 12.113 -.890 13.003 1225 ---- ---- ---- ---- 11.863 -.890 12.753 1250 ---- ---- ---- ---- 11.613 -.890 12.503 1275 ---- ---- ---- ---- 11.363 -.890 12.253 1300 ---- ---- ---- ---- 11.113 -.890 12.003 1325 ---- ---- ---- ---- 10.863 -.890 11.753 1350 ---- ---- ---- ---- 10.613 -.890 11.503 1375 ---- ---- ---- ---- 10.363 -.890 11.253 1400 ---- ---- ---- ---- 10.113 -.890 11.003 1425 ---- ---- ---- ---- 9.863 -.890 10.753 1450 ---- ---- ---- ---- 9.613 -.890 10.503 1475 ---- ---- ---- ---- 9.363 -.890 10.253 1500 ---- ---- ---- ---- 9.113 -.890 10.003 1525 ---- ---- ---- ---- 8.864 -.889 9.753 1550 ---- ---- ---- ---- 8.617 -.886 9.503 1575 ---- ---- ---- ---- 8.371 -.884 9.255 1600 ---- ---- ---- ---- 8.127 -.880 9.007 1625 ---- ---- ---- ---- 7.885 -.877 8.762 1650 ---- ---- ---- ---- 7.645 -.873 8.518 2 1675 ---- ---- ---- ---- 7.406 -.870 8.276 3 1700 ---- ---- 7.066A 7.066A 7.170 -.866 8.036 1725 7.099 7.099 6.832A 6.832A 6.936 -.861 11 7.797 11 1750 ---- 7.650B 6.602A 7.650B 6.705 -.856 7.561 7 1775 ---- 7.426B 6.375A 7.426B 6.476 -.851 7.327 1800 ---- 7.193B 6.149A 7.193B 6.250 -.845 7.095 1825 ---- 6.962B 5.926A 6.962B 6.026 -.839 6.865 1850 ---- 6.734B 5.706A 6.734B 5.806 -.832 6.638 1875 ---- 6.507B 5.492A 6.507B 5.589 -.825 6.414 1900 ---- 6.284B 5.280A 6.284B 5.376 -.817 6.193 1925 ---- 6.066B 5.071A 6.066B 5.166 -.809 5.975 1950 ---- 5.848B 4.867A 5.848B 4.960 -.800 5.760 1975 ---- 5.634B 4.668A 5.634B 4.759 -.790 5.549 2000 5.240 5.425B 4.472A 4.472A 4.561 -.780 2 5.341 2025 ---- 5.221B 4.282A 5.221B 4.369 -.768 5.137 2050 ---- 5.018B 4.097A 5.018B 4.181 -.757 4.938 2075 ---- 4.821B 3.917A 4.821B 3.998 -.745 4.743 2100 ---- 4.626B 3.742A 4.626B 3.821 -.731 4.552 2125 ---- 4.438B 3.573A 4.438B 3.649 -.716 4.365 2150 ---- 4.254B 3.409A 4.254B 3.482 -.702 4.184 2175 ---- 4.076B 3.252A 4.076B 3.321 -.687 4.008 2200 ---- 3.903B 3.101A 3.903B 3.166 -.671 3.837 2225 ---- 3.735B 2.955A 3.735B 3.017 -.654 3.671 2250 ---- 3.572B 2.815A 3.572B 2.874 -.637 3.511 2275 ---- 3.415B 2.681A 3.415B 2.736 -.620 3.356 2300 ---- 3.263B 2.553A 3.263B 2.605 -.602 3.207 26 2325 ---- 3.116B 2.431A 3.116B 2.479 -.584 3.063 1 2350 ---- 2.977B 2.316A 2.977B 2.360 -.565 2.925 2375 ---- 2.842B 2.205A 2.842B 2.246 -.547 2.793 2400 ---- 2.714B 2.100A 2.714B 2.138 -.529 2.667 91 2425 ---- 2.590B 2.000A 2.590B 2.035 -.511 2.546 1 2450 ---- 2.473B 1.906A 2.473B 1.938 -.492 2.430 1 2475 ---- 2.360B 1.816A 2.360B 1.846 -.474 2.320 2500 ---- 2.253B 1.732A 2.253B 1.759 -.456 1 2.215 1 28 2525 ---- 2.150B 1.652A 2.150B 1.677 -.439 2.116 28 2550 ---- 2.053B 1.576A 2.053B 1.599 -.422 2.021 2575 ---- 1.962B 1.505A 1.962B 1.526 -.405 1.931 2600 ---- 1.874B 1.438A 1.874B 1.457 -.389 1 1.846 1 226 2625 ---- 1.792B 1.374A 1.792B 1.391 -.375 1.766 2650 ---- 1.714B 1.314A 1.714B 1.329 -.360 1.689 120 2675 ---- 1.639B 1.258A 1.639B 1.271 -.346 1.617 2700 ---- 1.569B 1.204A 1.569B 1.216 -.333 1.549 8 2725 ---- 1.503B 1.153A 1.503B 1.164 -.320 1.484 2 2750 ---- 1.440B 1.105A 1.440B 1.114 -.308 1.422 1 2775 1.055 1.380B 1.055 1.062B 1.068 -.296 1 1.364 1 2800 ---- 1.323B 1.014A 1.323B 1.023 -.286 1.309 102 2825 ---- 1.270B .973A 1.270B .981 -.276 1.257 2850 ---- 1.219B .934A 1.219B .942 -.265 1.207 2875 ---- 1.171B .898A 1.171B .904 -.256 1.160 2900 ---- 1.125B .863A 1.125B .869 -.247 1.116 227 2925 ---- 1.081B .830A 1.081B .835 -.238 1.073 2950 ---- 1.044B .799A 1.044B .803 -.230 1.033 2975 ---- 1.005B .769A 1.005B .773 -.222 .995 10 3000 ---- .967B .740A .967B .744 -.214 58 .958 4 57 3025 ---- .932B .714A .932B .717 -.206 .923 3050 ---- .897B .688A .897B .691 -.199 .890 3075 ---- .865B .664A .865B .666 -.192 .858 3100 ---- .834B .640A .834B .643 -.185 .828 1 3125 ---- .805B .618A .805B .620 -.179 .799 3150 ---- .777B .597A .777B .599 -.173 .772 3175 ---- .750B .577A .750B .579 -.167 .746 3200 ---- .724B .558A .724B .559 -.161 .720 2 3225 ---- .700B .540A .700B .541 -.155 .696 3250 ---- .676B .522A .676B .523 -.151 .674 3275 ---- .654B .505A .654B .506 -.146 .652 3300 ---- .633B .489A .633B .490 -.141 .631 1 91 3325 ---- .612B .474A .612B .474 -.136 .610 3350 ---- .593B .459A .593B .459 -.132 .591 8 3375 ---- .574B .445A .574B .445 -.128 .573 9 3400 ---- .556B .432A .556B .431 -.124 .555 159 3425 ---- .539B .419A .539B .418 -.120 .538 3450 ---- ---- .406A .406A .405 -.117 .522 3475 ---- ---- .394A .394A .393 -.113 .506 10 3500 ---- ---- .383A .383A .382 -.110 94 .492 27 1775 3525 ---- ---- .372A .372A .370 -.107 .477 5 5 3550 ---- ---- .362A .362A .360 -.103 .463 3575 ---- ---- .351A .351A .349 -.101 .450 11 11 3600 ---- ---- .342A .342A .339 -.098 .437 1 2 3625 ---- ---- .332A .332A .330 -.095 .425 10 3650 ---- ---- .323A .323A .321 -.093 .414 10 3675 ---- ---- .315A .315A .312 -.090 .402 10 10 3700 ---- ---- .306A .306A .303 -.088 .391 14 4000 ---- ---- .227A .227A .222 -.066 52 .288 32 1709 5000 ---- ---- .105A .105A .098 -.031 .129 53 7000 ---- ---- .045A .045A .039 -.007 .046 10000 ---- ---- ---- ---- .023 -.002 .025 1 SO MAY24 Silver Option CALL 1400 ---- ---- ---- ---- 10.331 -.889 11.220 1425 ---- ---- ---- ---- 10.081 -.889 10.970 1450 ---- ---- ---- ---- 9.831 -.889 10.720 1475 ---- ---- ---- ---- 9.582 -.888 10.470 1500 ---- ---- ---- ---- 9.336 -.884 10.220 1525 ---- ---- ---- ---- 9.092 -.878 9.970 1550 ---- ---- ---- ---- 8.850 -.873 9.723 1575 ---- ---- ---- ---- 8.610 -.867 9.477 1600 ---- ---- ---- ---- 8.373 -.861 9.234 1625 ---- ---- ---- ---- 8.138 -.854 8.992 1650 ---- ---- ---- ---- 7.905 -.848 8.753 1675 ---- ---- ---- ---- 7.674 -.842 8.516 1700 ---- ---- ---- ---- 7.446 -.835 8.281 1725 ---- ---- ---- ---- 7.220 -.829 8.049 1750 ---- ---- ---- ---- 6.997 -.821 7.818 1775 ---- ---- ---- ---- 6.776 -.814 7.590 1800 ---- ---- ---- ---- 6.558 -.807 7.365 1825 ---- ---- ---- ---- 6.343 -.799 7.142 1850 ---- ---- ---- ---- 6.131 -.791 6.922 1875 ---- ---- ---- ---- 5.922 -.783 6.705 1900 ---- ---- ---- ---- 5.717 -.774 6.491 1925 ---- ---- ---- ---- 5.515 -.765 6.280 1950 ---- ---- ---- ---- 5.318 -.755 6.073 1975 ---- ---- ---- ---- 5.124 -.745 5.869 2000 ---- ---- ---- ---- 4.935 -.735 5.670 2025 ---- ---- ---- ---- 4.751 -.724 5.475 2050 ---- ---- ---- ---- 4.571 -.713 5.284 2075 ---- ---- ---- ---- 4.395 -.702 5.097 2100 ---- ---- ---- ---- 4.225 -.690 4.915 2125 ---- ---- ---- ---- 4.059 -.678 4.737 2150 ---- ---- ---- ---- 3.899 -.665 4.564 2175 ---- ---- ---- ---- 3.743 -.653 4.396 2200 ---- ---- ---- ---- 3.592 -.640 4.232 2225 ---- ---- ---- ---- 3.447 -.627 4.074 2250 ---- ---- ---- ---- 3.307 -.613 3.920 2275 ---- ---- ---- ---- 3.171 -.600 3.771 2300 ---- ---- ---- ---- 3.041 -.587 3.628 2325 ---- ---- ---- ---- 2.916 -.573 3.489 2350 ---- ---- ---- ---- 2.796 -.560 3.356 2375 ---- ---- ---- ---- 2.681 -.546 3.227 2400 ---- ---- ---- ---- 2.571 -.533 3.104 2425 ---- ---- ---- ---- 2.467 -.519 2.986 2450 ---- ---- ---- ---- 2.366 -.507 2.873 2475 ---- ---- ---- ---- 2.271 -.493 2.764 2500 ---- ---- ---- ---- 2.180 -.480 2.660 2525 ---- ---- ---- ---- 2.094 -.467 2.561 2550 ---- ---- ---- ---- 2.012 -.455 2.467 2575 ---- ---- ---- ---- 1.934 -.443 2.377 2600 ---- ---- ---- ---- 1.860 -.431 2.291 2625 ---- ---- ---- ---- 1.789 -.419 2.208 2650 ---- ---- ---- ---- 1.722 -.408 2.130 2675 ---- ---- ---- ---- 1.658 -.397 2.055 2700 ---- ---- ---- ---- 1.597 -.386 1.983 2725 ---- ---- ---- ---- 1.538 -.376 1.914 2750 ---- ---- ---- ---- 1.483 -.365 1.848 2775 ---- ---- ---- ---- 1.430 -.355 1.785 2800 ---- ---- ---- ---- 1.379 -.345 1.724 2825 ---- ---- ---- ---- 1.330 -.336 1.666 2850 ---- ---- ---- ---- 1.283 -.327 1.610 2875 ---- ---- ---- ---- 1.238 -.318 1.556 2900 ---- ---- ---- ---- 1.195 -.309 1.504 2925 ---- ---- ---- ---- 1.153 -.301 1.454 2950 ---- ---- ---- ---- 1.114 -.292 1.406 2975 ---- ---- ---- ---- 1.075 -.285 1.360 3000 1.080 1.080 1.075A 1.073A 1.038 -.277 8 1.315 165 3025 ---- ---- ---- ---- 1.003 -.269 1.272 3050 ---- ---- ---- ---- .968 -.263 1.231 3075 ---- ---- ---- ---- .935 -.255 1.190 3100 ---- ---- ---- ---- .904 -.248 1.152 3125 ---- ---- ---- ---- .874 -.241 1.115 3150 ---- ---- ---- ---- .845 -.235 1.080 3175 ---- ---- ---- ---- .818 -.229 1.047 3200 ---- ---- ---- ---- .793 -.223 1.016 3225 ---- ---- ---- ---- .769 -.217 .986 3250 ---- ---- ---- ---- .746 -.212 .958 3275 ---- ---- ---- ---- .726 -.206 .932 3300 ---- ---- ---- ---- .706 -.202 .908 55 3325 ---- ---- ---- ---- .689 -.197 .886 3350 ---- ---- ---- ---- .672 -.193 .865 3375 ---- ---- ---- ---- .657 -.189 .846 3400 ---- ---- ---- ---- .644 -.184 .828 3425 ---- ---- ---- ---- .631 -.181 .812 3450 ---- ---- ---- ---- .619 -.178 .797 3475 ---- ---- ---- ---- .608 -.175 .783 3500 ---- ---- ---- ---- .598 -.172 .770 3525 ---- ---- ---- ---- .589 -.168 .757 3550 ---- ---- ---- ---- .580 -.166 .746 3575 ---- ---- ---- ---- .571 -.163 .734 3600 ---- ---- ---- ---- .563 -.161 .724 3625 ---- ---- ---- ---- .555 -.159 .714 3650 ---- ---- ---- ---- .548 -.156 .704 3675 ---- ---- ---- ---- .541 -.154 .695 3700 ---- ---- ---- ---- .534 -.152 .686 3725 ---- ---- ---- ---- .528 -.149 .677 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.308 -.889 18.197 750 ---- ---- ---- ---- 17.058 -.889 17.947 775 ---- ---- ---- ---- 16.808 -.889 17.697 800 ---- ---- ---- ---- 16.558 -.889 17.447 825 ---- ---- ---- ---- 16.308 -.889 17.197 850 ---- ---- ---- ---- 16.058 -.889 16.947 875 ---- ---- ---- ---- 15.808 -.889 16.697 900 ---- ---- ---- ---- 15.558 -.889 16.447 925 ---- ---- ---- ---- 15.308 -.889 16.197 950 ---- ---- ---- ---- 15.058 -.889 15.947 975 ---- ---- ---- ---- 14.808 -.889 15.697 1000 ---- ---- ---- ---- 14.558 -.889 15.447 1025 ---- ---- ---- ---- 14.308 -.889 15.197 1050 ---- ---- ---- ---- 14.058 -.889 14.947 1075 ---- ---- ---- ---- 13.808 -.889 14.697 1100 ---- ---- ---- ---- 13.558 -.889 14.447 1125 ---- ---- ---- ---- 13.308 -.889 14.197 1150 ---- ---- ---- ---- 13.058 -.889 13.947 1175 ---- ---- ---- ---- 12.808 -.889 13.697 1200 ---- ---- ---- ---- 12.558 -.889 13.447 1225 ---- ---- ---- ---- 12.308 -.889 13.197 1250 ---- ---- ---- ---- 12.058 -.889 12.947 1275 ---- ---- ---- ---- 11.808 -.889 12.697 1300 ---- ---- ---- ---- 11.558 -.889 12.447 1325 ---- ---- ---- ---- 11.308 -.889 12.197 1350 ---- ---- ---- ---- 11.058 -.889 11.947 1375 ---- ---- ---- ---- 10.808 -.889 11.697 1400 ---- ---- ---- ---- 10.558 -.889 11.447 1425 ---- ---- ---- ---- 10.310 -.887 11.197 1450 ---- ---- ---- ---- 10.064 -.883 10.947 1475 ---- ---- ---- ---- 9.819 -.879 10.698 1500 ---- ---- ---- ---- 9.577 -.873 10.450 1525 ---- ---- ---- ---- 9.336 -.868 10.204 1550 ---- ---- ---- ---- 9.098 -.862 9.960 1575 ---- ---- ---- ---- 8.862 -.856 9.718 1600 ---- ---- ---- ---- 8.628 -.850 9.478 1625 ---- ---- ---- ---- 8.396 -.844 9.240 1650 ---- ---- ---- ---- 8.167 -.838 9.005 1675 ---- ---- ---- ---- 7.941 -.830 8.771 1700 ---- ---- ---- ---- 7.718 -.823 8.541 1725 ---- ---- ---- ---- 7.497 -.815 8.312 1750 ---- ---- ---- ---- 7.279 -.808 8.087 1775 ---- ---- ---- ---- 7.064 -.800 7.864 1800 ---- ---- ---- ---- 6.853 -.792 7.645 1825 ---- ---- ---- ---- 6.644 -.784 7.428 1850 ---- ---- ---- ---- 6.439 -.775 7.214 1875 ---- ---- ---- ---- 6.238 -.766 7.004 1900 ---- ---- ---- ---- 6.040 -.757 6.797 1925 ---- ---- ---- ---- 5.845 -.749 6.594 1950 ---- ---- ---- ---- 5.655 -.739 6.394 1975 ---- ---- ---- ---- 5.468 -.730 6.198 2000 ---- ---- ---- ---- 5.284 -.723 6.007 2025 ---- ---- ---- ---- 5.105 -.714 5.819 2050 ---- ---- ---- ---- 4.929 -.706 5.635 2075 ---- ---- ---- ---- 4.758 -.697 5.455 2100 ---- ---- ---- ---- 4.590 -.690 5.280 2125 ---- ---- ---- ---- 4.427 -.682 5.109 2150 ---- ---- ---- ---- 4.268 -.675 4.943 2175 ---- ---- ---- ---- 4.113 -.668 4.781 2200 ---- ---- ---- ---- 3.963 -.660 4.623 2225 ---- ---- ---- ---- 3.817 -.653 4.470 2250 ---- ---- ---- ---- 3.676 -.645 4.321 2275 ---- ---- ---- ---- 3.539 -.638 4.177 2300 ---- ---- ---- ---- 3.407 -.630 4.037 2325 ---- ---- ---- ---- 3.280 -.621 3.901 2350 ---- ---- ---- ---- 3.157 -.613 3.770 2375 ---- ---- ---- ---- 3.039 -.604 3.643 2400 ---- ---- ---- ---- 2.926 -.594 3.520 83 2425 ---- ---- ---- ---- 2.818 -.584 3.402 2450 ---- ---- ---- ---- 2.714 -.574 3.288 2475 ---- ---- ---- ---- 2.615 -.563 3.178 2500 ---- ---- ---- ---- 2.521 -.551 3.072 2525 ---- ---- ---- ---- 2.431 -.539 2.970 2550 ---- ---- ---- ---- 2.345 -.526 2.871 2575 ---- ---- ---- ---- 2.263 -.514 2.777 2600 ---- ---- ---- ---- 2.185 -.501 2.686 2625 ---- ---- ---- ---- 2.111 -.487 2.598 12 2650 ---- ---- ---- ---- 2.040 -.474 2.514 1 2675 ---- ---- ---- ---- 1.973 -.461 2.434 2700 ---- ---- ---- ---- 1.909 -.447 2.356 5 2725 ---- ---- ---- ---- 1.848 -.434 2.282 2750 ---- ---- ---- ---- 1.790 -.420 2.210 2775 ---- ---- ---- ---- 1.735 -.407 2.142 2800 ---- ---- ---- ---- 1.681 -.395 2.076 93 2825 ---- ---- ---- ---- 1.631 -.382 2.013 2850 ---- ---- ---- ---- 1.582 -.370 1.952 2875 ---- ---- ---- ---- 1.536 -.358 1.894 2900 ---- ---- ---- ---- 1.491 -.347 1.838 2925 ---- ---- ---- ---- 1.448 -.336 1.784 2950 ---- ---- ---- ---- 1.406 -.327 1.733 2975 ---- ---- ---- ---- 1.366 -.317 1.683 3000 ---- ---- ---- ---- 1.328 -.307 1.635 1855 3025 ---- ---- ---- ---- 1.290 -.299 1.589 3050 ---- ---- ---- ---- 1.254 -.291 1.545 3075 ---- ---- ---- ---- 1.218 -.284 1.502 3100 ---- ---- ---- ---- 1.184 -.277 1.461 11 3125 ---- ---- ---- ---- 1.151 -.271 1.422 3150 ---- ---- ---- ---- 1.119 -.265 1.384 3175 ---- ---- ---- ---- 1.089 -.258 1.347 3200 ---- ---- ---- ---- 1.059 -.253 1.312 3225 ---- ---- ---- ---- 1.031 -.247 1.278 3250 ---- ---- ---- ---- 1.003 -.242 1.245 3275 ---- ---- ---- ---- .977 -.237 1.214 3300 ---- ---- ---- ---- .951 -.232 1.183 3325 ---- ---- ---- ---- .927 -.227 1.154 3350 ---- ---- ---- ---- .903 -.223 1.126 3375 ---- ---- ---- ---- .881 -.217 1.098 3400 ---- ---- ---- ---- .859 -.213 1.072 3425 ---- ---- ---- ---- .838 -.209 1.047 3450 ---- ---- ---- ---- .818 -.204 1.022 3475 ---- ---- ---- ---- .798 -.200 .998 3500 ---- ---- ---- ---- .779 -.197 .976 1957 3525 ---- ---- ---- ---- .761 -.193 .954 3550 ---- ---- ---- ---- .744 -.188 .932 3575 ---- ---- ---- ---- .727 -.185 .912 3600 ---- ---- ---- ---- .711 -.181 .892 3625 ---- ---- ---- ---- .695 -.178 .873 3650 ---- ---- ---- ---- .680 -.174 .854 3675 ---- ---- ---- ---- .665 -.172 .837 3700 ---- ---- ---- ---- .651 -.168 .819 3725 ---- ---- ---- ---- .638 -.165 .803 3750 ---- ---- ---- ---- .625 -.162 .787 3775 ---- ---- ---- ---- .612 -.159 .771 3800 ---- ---- ---- ---- .600 -.156 .756 3825 ---- ---- ---- ---- .589 -.153 .742 3850 ---- ---- ---- ---- .577 -.151 .728 3875 ---- ---- ---- ---- .566 -.148 .714 3900 ---- ---- ---- ---- .556 -.145 .701 3925 ---- ---- ---- ---- .546 -.143 .689 3950 ---- ---- ---- ---- .536 -.140 .676 3975 ---- ---- ---- ---- .526 -.139 .665 4000 ---- ---- ---- ---- .517 -.136 .653 4025 ---- ---- ---- ---- .508 -.134 .642 4050 ---- ---- ---- ---- .499 -.132 .631 4075 ---- ---- ---- ---- .491 -.130 .621 4100 ---- ---- ---- ---- .483 -.128 .611 4700 ---- ---- ---- ---- .347 -.092 .439 4900 ---- ---- ---- ---- .317 -.084 .401 5000 ---- ---- ---- ---- .304 -.080 .384 200 7000 ---- ---- ---- ---- .169 -.044 .213 100 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.784 -.887 18.671 750 ---- ---- ---- ---- 17.534 -.887 18.421 775 ---- ---- ---- ---- 17.284 -.887 18.171 800 ---- ---- ---- ---- 17.034 -.887 17.921 825 ---- ---- ---- ---- 16.784 -.887 17.671 850 ---- ---- ---- ---- 16.534 -.887 17.421 875 ---- ---- ---- ---- 16.284 -.887 17.171 900 ---- ---- ---- ---- 16.034 -.887 16.921 925 ---- ---- ---- ---- 15.784 -.887 16.671 950 ---- ---- ---- ---- 15.534 -.887 16.421 975 ---- ---- ---- ---- 15.284 -.887 16.171 1000 ---- ---- ---- ---- 15.034 -.887 15.921 1025 ---- ---- ---- ---- 14.784 -.887 15.671 1050 ---- ---- ---- ---- 14.534 -.887 15.421 1075 ---- ---- ---- ---- 14.284 -.887 15.171 1100 ---- ---- ---- ---- 14.034 -.887 14.921 1125 ---- ---- ---- ---- 13.784 -.887 14.671 1150 ---- ---- ---- ---- 13.534 -.887 14.421 1175 ---- ---- ---- ---- 13.284 -.887 14.171 1200 ---- ---- ---- ---- 13.034 -.887 13.921 1225 ---- ---- ---- ---- 12.784 -.887 13.671 1250 ---- ---- ---- ---- 12.534 -.887 13.421 1275 ---- ---- ---- ---- 12.285 -.886 13.171 1300 ---- ---- ---- ---- 12.039 -.882 12.921 1325 ---- ---- ---- ---- 11.794 -.877 12.671 1350 ---- ---- ---- ---- 11.551 -.873 12.424 1375 ---- ---- ---- ---- 11.309 -.869 12.178 1400 ---- ---- ---- ---- 11.070 -.863 11.933 1425 ---- ---- ---- ---- 10.831 -.859 11.690 1450 ---- ---- ---- ---- 10.595 -.854 11.449 1475 ---- ---- ---- ---- 10.360 -.849 11.209 1500 ---- ---- ---- ---- 10.126 -.844 10.970 1525 ---- ---- ---- ---- 9.894 -.839 10.733 1550 ---- ---- ---- ---- 9.664 -.834 10.498 1575 ---- ---- ---- ---- 9.435 -.829 10.264 1600 ---- ---- ---- ---- 9.209 -.823 10.032 1625 ---- ---- ---- ---- 8.984 -.818 9.802 1650 ---- ---- ---- ---- 8.762 -.812 9.574 1675 ---- ---- ---- ---- 8.541 -.807 9.348 1700 ---- ---- ---- ---- 8.324 -.800 9.124 1725 ---- ---- ---- ---- 8.108 -.794 8.902 1750 ---- ---- ---- ---- 7.896 -.787 8.683 1775 ---- ---- ---- ---- 7.686 -.781 8.467 1800 ---- ---- ---- ---- 7.479 -.774 8.253 1825 ---- ---- ---- ---- 7.275 -.767 8.042 1850 ---- ---- ---- ---- 7.075 -.759 7.834 1875 ---- ---- ---- ---- 6.877 -.752 7.629 1900 ---- ---- ---- ---- 6.683 -.744 7.427 1925 ---- ---- ---- ---- 6.492 -.736 7.228 1950 ---- ---- ---- ---- 6.305 -.727 7.032 1975 ---- ---- ---- ---- 6.121 -.719 6.840 2000 ---- ---- ---- ---- 5.941 -.710 6.651 2025 ---- ---- ---- ---- 5.765 -.701 6.466 2050 ---- ---- ---- ---- 5.592 -.693 6.285 2075 ---- ---- ---- ---- 5.424 -.683 6.107 2100 ---- ---- ---- ---- 5.259 -.674 5.933 2125 ---- ---- ---- ---- 5.099 -.664 5.763 2150 ---- ---- ---- ---- 4.943 -.654 5.597 2175 ---- ---- ---- ---- 4.791 -.644 5.435 2200 ---- ---- ---- ---- 4.644 -.634 5.278 2225 ---- ---- ---- ---- 4.501 -.624 5.125 2250 ---- ---- ---- ---- 4.363 -.614 4.977 2275 ---- ---- ---- ---- 4.229 -.604 4.833 2300 ---- ---- ---- ---- 4.100 -.594 4.694 2325 ---- ---- ---- ---- 3.976 -.584 4.560 2350 ---- ---- ---- ---- 3.857 -.573 4.430 2375 ---- ---- ---- ---- 3.742 -.563 4.305 2400 ---- ---- ---- ---- 3.631 -.553 4.184 2425 ---- ---- ---- ---- 3.525 -.543 4.068 2450 ---- ---- ---- ---- 3.423 -.533 3.956 2475 ---- ---- ---- ---- 3.326 -.523 3.849 2500 ---- ---- ---- ---- 3.232 -.514 3.746 2525 ---- ---- ---- ---- 3.143 -.504 3.647 2550 ---- ---- ---- ---- 3.057 -.495 3.552 2575 ---- ---- ---- ---- 2.976 -.485 3.461 2600 ---- ---- ---- ---- 2.898 -.475 3.373 2625 ---- ---- ---- ---- 2.823 -.467 3.290 2650 ---- ---- ---- ---- 2.752 -.458 3.210 2675 ---- ---- ---- ---- 2.683 -.450 3.133 2700 ---- ---- ---- ---- 2.618 -.441 3.059 2725 ---- ---- ---- ---- 2.556 -.433 2.989 2750 ---- ---- ---- ---- 2.496 -.425 2.921 2775 ---- ---- ---- ---- 2.438 -.418 2.856 2800 ---- ---- ---- ---- 2.383 -.410 2.793 2825 ---- ---- ---- ---- 2.331 -.402 2.733 2850 ---- ---- ---- ---- 2.280 -.395 2.675 2875 ---- ---- ---- ---- 2.231 -.388 2.619 2900 ---- ---- ---- ---- 2.184 -.382 2.566 2925 ---- ---- ---- ---- 2.139 -.375 2.514 2950 ---- ---- ---- ---- 2.095 -.369 2.464 2975 ---- ---- ---- ---- 2.053 -.363 2.416 3000 ---- ---- ---- ---- 2.013 -.356 2.369 3025 ---- ---- ---- ---- 1.974 -.350 2.324 3050 ---- ---- ---- ---- 1.936 -.345 2.281 3075 ---- ---- ---- ---- 1.900 -.339 2.239 3100 ---- ---- ---- ---- 1.864 -.334 2.198 3125 ---- ---- ---- ---- 1.830 -.328 2.158 3150 ---- ---- ---- ---- 1.797 -.323 2.120 3175 ---- ---- ---- ---- 1.765 -.318 2.083 3200 ---- ---- ---- ---- 1.734 -.313 2.047 3225 ---- ---- ---- ---- 1.704 -.308 2.012 3250 ---- ---- ---- ---- 1.674 -.304 1.978 1 3275 ---- ---- ---- ---- 1.646 -.299 1.945 3300 ---- ---- ---- ---- 1.618 -.294 1.912 3325 ---- ---- ---- ---- 1.591 -.290 1.881 3350 ---- ---- ---- ---- 1.565 -.286 1.851 3375 ---- ---- ---- ---- 1.540 -.281 1.821 3400 ---- ---- ---- ---- 1.515 -.277 1.792 3425 ---- ---- ---- ---- 1.491 -.273 1.764 3450 ---- ---- ---- ---- 1.468 -.269 1.737 3475 ---- ---- ---- ---- 1.445 -.266 1.711 3500 ---- ---- ---- ---- 1.423 -.262 1.685 1 3525 ---- ---- ---- ---- 1.402 -.258 1.660 3550 ---- ---- ---- ---- 1.381 -.254 1.635 3575 ---- ---- ---- ---- 1.361 -.251 1.612 3600 ---- ---- ---- ---- 1.341 -.248 1.589 3625 ---- ---- ---- ---- 1.322 -.245 1.567 3650 ---- ---- ---- ---- 1.304 -.241 1.545 3675 ---- ---- ---- ---- 1.286 -.238 1.524 3700 ---- ---- ---- ---- 1.269 -.235 1.504 3725 ---- ---- ---- ---- 1.252 -.232 1.484 3750 ---- ---- ---- ---- 1.236 -.229 1.465 3775 ---- ---- ---- ---- 1.220 -.227 1.447 3800 ---- ---- ---- ---- 1.205 -.224 1.429 3825 ---- ---- ---- ---- 1.190 -.221 1.411 3850 ---- ---- ---- ---- 1.176 -.219 1.395 3875 ---- ---- ---- ---- 1.162 -.216 1.378 3900 ---- ---- ---- ---- 1.149 -.213 1.362 3925 ---- ---- ---- ---- 1.135 -.212 1.347 3950 ---- ---- ---- ---- 1.123 -.209 1.332 3975 ---- ---- ---- ---- 1.111 -.206 1.317 4000 ---- ---- ---- ---- 1.099 -.204 1.303 4025 ---- ---- ---- ---- 1.087 -.203 1.290 4050 ---- ---- ---- ---- 1.076 -.200 1.276 4075 ---- ---- ---- ---- 1.065 -.198 1.263 4100 ---- ---- ---- ---- 1.055 -.196 1.251 5000 ---- ---- ---- ---- .830 -.149 .979 6000 ---- ---- ---- ---- .771 -.130 .901 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.947 -.887 16.834 950 ---- ---- ---- ---- 15.697 -.887 16.584 975 ---- ---- ---- ---- 15.447 -.887 16.334 1000 ---- ---- ---- ---- 15.197 -.887 16.084 1025 ---- ---- ---- ---- 14.947 -.887 15.834 1050 ---- ---- ---- ---- 14.697 -.887 15.584 1075 ---- ---- ---- ---- 14.447 -.887 15.334 1100 ---- ---- ---- ---- 14.197 -.887 15.084 1125 ---- ---- ---- ---- 13.949 -.885 14.834 1150 ---- ---- ---- ---- 13.703 -.881 14.584 1175 ---- ---- ---- ---- 13.459 -.877 14.336 1200 ---- ---- ---- ---- 13.217 -.872 14.089 1225 ---- ---- ---- ---- 12.977 -.868 13.845 1250 ---- ---- ---- ---- 12.739 -.863 13.602 1275 ---- ---- ---- ---- 12.502 -.859 13.361 1300 ---- ---- ---- ---- 12.268 -.853 13.121 1325 ---- ---- ---- ---- 12.034 -.850 12.884 1350 ---- ---- ---- ---- 11.803 -.844 12.647 1375 ---- ---- ---- ---- 11.573 -.839 12.412 1400 ---- ---- ---- ---- 11.344 -.835 12.179 1425 ---- ---- ---- ---- 11.116 -.831 11.947 1450 ---- ---- ---- ---- 10.891 -.825 11.716 1475 ---- ---- ---- ---- 10.666 -.821 11.487 1500 ---- ---- ---- ---- 10.443 -.816 11.259 1525 ---- ---- ---- ---- 10.221 -.811 11.032 1550 ---- ---- ---- ---- 10.001 -.806 10.807 1575 ---- ---- ---- ---- 9.782 -.801 10.583 1600 ---- ---- ---- ---- 9.565 -.796 10.361 1625 ---- ---- ---- ---- 9.350 -.791 10.141 1650 ---- ---- ---- ---- 9.137 -.785 9.922 1675 ---- ---- ---- ---- 8.926 -.780 9.706 1700 ---- ---- ---- ---- 8.718 -.773 9.491 1725 ---- ---- ---- ---- 8.512 -.767 9.279 1750 ---- ---- ---- ---- 8.309 -.761 9.070 1775 ---- ---- ---- ---- 8.108 -.755 8.863 1800 ---- ---- ---- ---- 7.911 -.748 8.659 1825 ---- ---- ---- ---- 7.716 -.742 8.458 1850 ---- ---- ---- ---- 7.525 -.734 8.259 1875 ---- ---- ---- ---- 7.337 -.727 8.064 1900 ---- ---- ---- ---- 7.152 -.720 7.872 1925 ---- ---- ---- ---- 6.970 -.713 7.683 1950 ---- ---- ---- ---- 6.792 -.705 7.497 1975 ---- ---- ---- ---- 6.617 -.697 7.314 2000 ---- ---- ---- ---- 6.445 -.690 7.135 2025 ---- ---- ---- ---- 6.277 -.682 6.959 2050 ---- ---- ---- ---- 6.113 -.674 6.787 2075 ---- ---- ---- ---- 5.952 -.666 6.618 2100 ---- ---- ---- ---- 5.795 -.657 6.452 2125 ---- ---- ---- ---- 5.642 -.649 6.291 2150 ---- ---- ---- ---- 5.493 -.640 6.133 2175 ---- ---- ---- ---- 5.348 -.632 5.980 2200 ---- ---- ---- ---- 5.207 -.623 5.830 2225 ---- ---- ---- ---- 5.070 -.615 5.685 2250 ---- ---- ---- ---- 4.938 -.606 5.544 2275 ---- ---- ---- ---- 4.810 -.597 5.407 2300 ---- ---- ---- ---- 4.686 -.588 5.274 2325 ---- ---- ---- ---- 4.567 -.579 5.146 2350 ---- ---- ---- ---- 4.452 -.571 5.023 2375 ---- ---- ---- ---- 4.341 -.563 4.904 2400 ---- ---- ---- ---- 4.235 -.554 4.789 2425 ---- ---- ---- ---- 4.133 -.545 4.678 2450 ---- ---- ---- ---- 4.035 -.537 4.572 2475 ---- ---- ---- ---- 3.941 -.528 4.469 2500 ---- ---- ---- ---- 3.851 -.520 4.371 2525 ---- ---- ---- ---- 3.765 -.512 4.277 2550 ---- ---- ---- ---- 3.682 -.504 4.186 2575 ---- ---- ---- ---- 3.603 -.497 4.100 2600 ---- ---- ---- ---- 3.528 -.489 4.017 2625 ---- ---- ---- ---- 3.456 -.481 3.937 2650 ---- ---- ---- ---- 3.387 -.474 3.861 2675 ---- ---- ---- ---- 3.321 -.467 3.788 2700 ---- ---- ---- ---- 3.258 -.460 3.718 2725 ---- ---- ---- ---- 3.198 -.453 3.651 2750 ---- ---- ---- ---- 3.140 -.446 3.586 2775 ---- ---- ---- ---- 3.085 -.440 3.525 2800 ---- ---- ---- ---- 3.032 -.433 3.465 2825 ---- ---- ---- ---- 2.981 -.427 3.408 2850 ---- ---- ---- ---- 2.931 -.422 3.353 2875 ---- ---- ---- ---- 2.884 -.416 3.300 2900 ---- ---- ---- ---- 2.839 -.410 3.249 2925 ---- ---- ---- ---- 2.795 -.404 3.199 2950 ---- ---- ---- ---- 2.753 -.399 3.152 2975 ---- ---- ---- ---- 2.712 -.394 3.106 3000 ---- ---- ---- ---- 2.672 -.389 3.061 3025 ---- ---- ---- ---- 2.634 -.384 3.018 3050 ---- ---- ---- ---- 2.598 -.378 2.976 3075 ---- ---- ---- ---- 2.562 -.374 2.936 3100 ---- ---- ---- ---- 2.527 -.369 2.896 3125 ---- ---- ---- ---- 2.494 -.364 2.858 3150 ---- ---- ---- ---- 2.461 -.360 2.821 3175 ---- ---- ---- ---- 2.429 -.356 2.785 3200 ---- ---- ---- ---- 2.398 -.352 2.750 3225 ---- ---- ---- ---- 2.368 -.348 2.716 3250 ---- ---- ---- ---- 2.339 -.343 2.682 3275 ---- ---- ---- ---- 2.311 -.339 2.650 3300 ---- ---- ---- ---- 2.283 -.335 2.618 3325 ---- ---- ---- ---- 2.256 -.332 2.588 3350 ---- ---- ---- ---- 2.229 -.329 2.558 3375 ---- ---- ---- ---- 2.204 -.324 2.528 3400 ---- ---- ---- ---- 2.178 -.322 2.500 3425 ---- ---- ---- ---- 2.154 -.318 2.472 3450 ---- ---- ---- ---- 2.130 -.314 2.444 3475 ---- ---- ---- ---- 2.107 -.311 2.418 3500 ---- ---- ---- ---- 2.084 -.308 2.392 3525 ---- ---- ---- ---- 2.062 -.304 2.366 3550 ---- ---- ---- ---- 2.040 -.302 2.342 3575 ---- ---- ---- ---- 2.019 -.299 2.318 3600 ---- ---- ---- ---- 1.999 -.295 2.294 3625 ---- ---- ---- ---- 1.979 -.293 2.272 3650 ---- ---- ---- ---- 1.960 -.290 2.250 3675 ---- ---- ---- ---- 1.941 -.287 2.228 3700 ---- ---- ---- ---- 1.923 -.284 2.207 3725 ---- ---- ---- ---- 1.905 -.282 2.187 3750 ---- ---- ---- ---- 1.888 -.280 2.168 3775 ---- ---- ---- ---- 1.872 -.276 2.148 3800 ---- ---- ---- ---- 1.856 -.274 2.130 3825 ---- ---- ---- ---- 1.840 -.272 2.112 3850 ---- ---- ---- ---- 1.825 -.270 2.095 3875 ---- ---- ---- ---- 1.810 -.268 2.078 3900 ---- ---- ---- ---- 1.796 -.265 2.061 3925 ---- ---- ---- ---- 1.782 -.263 2.045 3950 ---- ---- ---- ---- 1.769 -.261 2.030 3975 ---- ---- ---- ---- 1.756 -.259 2.015 4000 ---- ---- ---- ---- 1.744 -.256 2.000 4025 ---- ---- ---- ---- 1.731 -.255 1.986 4050 ---- ---- ---- ---- 1.720 -.252 1.972 4075 ---- ---- ---- ---- 1.708 -.251 1.959 4100 ---- ---- ---- ---- 1.697 -.249 1.946 4125 ---- ---- ---- ---- 1.686 -.247 1.933 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.059 -.887 16.946 950 ---- ---- ---- ---- 15.809 -.887 16.696 975 ---- ---- ---- ---- 15.559 -.887 16.446 1000 ---- ---- ---- ---- 15.309 -.887 16.196 1025 ---- ---- ---- ---- 15.060 -.886 15.946 1050 ---- ---- ---- ---- 14.813 -.883 15.696 1075 ---- ---- ---- ---- 14.569 -.878 15.447 1100 ---- ---- ---- ---- 14.326 -.874 15.200 1125 ---- ---- ---- ---- 14.086 -.870 14.956 1150 ---- ---- ---- ---- 13.848 -.865 14.713 1175 ---- ---- ---- ---- 13.612 -.861 14.473 1200 ---- ---- ---- ---- 13.378 -.856 14.234 1225 ---- ---- ---- ---- 13.145 -.852 13.997 1250 ---- ---- ---- ---- 12.914 -.847 13.761 1275 ---- ---- ---- ---- 12.684 -.843 13.527 1300 ---- ---- ---- ---- 12.457 -.838 13.295 1325 ---- ---- ---- ---- 12.230 -.834 13.064 1350 ---- ---- ---- ---- 12.005 -.829 12.834 1375 ---- ---- ---- ---- 11.781 -.825 12.606 1400 ---- ---- ---- ---- 11.559 -.820 12.379 1425 ---- ---- ---- ---- 11.338 -.816 12.154 1450 ---- ---- ---- ---- 11.118 -.811 11.929 1475 ---- ---- ---- ---- 10.900 -.806 11.706 1500 ---- ---- ---- ---- 10.683 -.801 11.484 1525 ---- ---- ---- ---- 10.467 -.796 11.263 1550 ---- ---- ---- ---- 10.252 -.792 11.044 1575 ---- ---- ---- ---- 10.039 -.787 10.826 1600 ---- ---- ---- ---- 9.828 -.781 10.609 1625 ---- ---- ---- ---- 9.619 -.776 10.395 1650 ---- ---- ---- ---- 9.411 -.771 10.182 1675 ---- ---- ---- ---- 9.206 -.765 9.971 1700 ---- ---- ---- ---- 9.003 -.759 9.762 1725 ---- ---- ---- ---- 8.803 -.753 9.556 1750 ---- ---- ---- ---- 8.605 -.748 9.353 1775 ---- ---- ---- ---- 8.410 -.742 9.152 1800 ---- ---- ---- ---- 8.219 -.735 8.954 1825 ---- ---- ---- ---- 8.030 -.729 8.759 1850 ---- ---- ---- ---- 7.844 -.722 8.566 1875 ---- ---- ---- ---- 7.662 -.715 8.377 1900 ---- ---- ---- ---- 7.482 -.709 8.191 1925 ---- ---- ---- ---- 7.306 -.702 8.008 1950 ---- ---- ---- ---- 7.134 -.694 7.828 1975 ---- ---- ---- ---- 6.964 -.687 7.651 2000 ---- ---- ---- ---- 6.798 -.680 7.478 2025 ---- ---- ---- ---- 6.635 -.673 7.308 2050 ---- ---- ---- ---- 6.476 -.665 7.141 2075 ---- ---- ---- ---- 6.321 -.657 6.978 2100 ---- ---- ---- ---- 6.169 -.650 6.819 2125 ---- ---- ---- ---- 6.021 -.642 6.663 2150 ---- ---- ---- ---- 5.876 -.634 6.510 2175 ---- ---- ---- ---- 5.736 -.626 6.362 2200 ---- ---- ---- ---- 5.599 -.619 6.218 2225 ---- ---- ---- ---- 5.467 -.611 6.078 2250 ---- ---- ---- ---- 5.339 -.603 5.942 2275 ---- ---- ---- ---- 5.215 -.595 5.810 2300 ---- ---- ---- ---- 5.096 -.587 5.683 2325 ---- ---- ---- ---- 4.980 -.579 5.559 2350 ---- ---- ---- ---- 4.869 -.572 5.441 2375 ---- ---- ---- ---- 4.763 -.563 5.326 2400 ---- ---- ---- ---- 4.660 -.555 5.215 2425 ---- ---- ---- ---- 4.561 -.548 5.109 2450 ---- ---- ---- ---- 4.466 -.541 5.007 2475 ---- ---- ---- ---- 4.376 -.533 4.909 2500 ---- ---- ---- ---- 4.289 -.525 4.814 2525 ---- ---- ---- ---- 4.206 -.518 4.724 2550 ---- ---- ---- ---- 4.126 -.511 4.637 2575 ---- ---- ---- ---- 4.050 -.504 4.554 2600 ---- ---- ---- ---- 3.977 -.498 4.475 2625 ---- ---- ---- ---- 3.908 -.491 4.399 2650 ---- ---- ---- ---- 3.841 -.485 4.326 2675 ---- ---- ---- ---- 3.778 -.478 4.256 2700 ---- ---- ---- ---- 3.717 -.472 4.189 2725 ---- ---- ---- ---- 3.659 -.466 4.125 2750 ---- ---- ---- ---- 3.603 -.460 4.063 2775 ---- ---- ---- ---- 3.550 -.454 4.004 2800 ---- ---- ---- ---- 3.499 -.448 3.947 2825 ---- ---- ---- ---- 3.450 -.443 3.893 2850 ---- ---- ---- ---- 3.402 -.438 3.840 2875 ---- ---- ---- ---- 3.357 -.432 3.789 2900 ---- ---- ---- ---- 3.313 -.427 3.740 2925 ---- ---- ---- ---- 3.271 -.422 3.693 2950 ---- ---- ---- ---- 3.230 -.418 3.648 2975 ---- ---- ---- ---- 3.191 -.412 3.603 3000 ---- ---- ---- ---- 3.152 -.409 3.561 3025 ---- ---- ---- ---- 3.116 -.403 3.519 3050 ---- ---- ---- ---- 3.080 -.399 3.479 3075 ---- ---- ---- ---- 3.045 -.395 3.440 3100 ---- ---- ---- ---- 3.012 -.391 3.403 3125 ---- ---- ---- ---- 2.979 -.387 3.366 3150 ---- ---- ---- ---- 2.947 -.383 3.330 3175 ---- ---- ---- ---- 2.916 -.379 3.295 3200 ---- ---- ---- ---- 2.886 -.375 3.261 3225 ---- ---- ---- ---- 2.857 -.371 3.228 3250 ---- ---- ---- ---- 2.828 -.368 3.196 3275 ---- ---- ---- ---- 2.800 -.365 3.165 3300 ---- ---- ---- ---- 2.773 -.361 3.134 3325 ---- ---- ---- ---- 2.746 -.358 3.104 3350 ---- ---- ---- ---- 2.721 -.354 3.075 3375 ---- ---- ---- ---- 2.695 -.351 3.046 3400 ---- ---- ---- ---- 2.670 -.348 3.018 3425 ---- ---- ---- ---- 2.646 -.345 2.991 3450 ---- ---- ---- ---- 2.623 -.341 2.964 3475 ---- ---- ---- ---- 2.599 -.339 2.938 3500 ---- ---- ---- ---- 2.577 -.336 2.913 3525 ---- ---- ---- ---- 2.555 -.333 2.888 3550 ---- ---- ---- ---- 2.534 -.329 2.863 3575 ---- ---- ---- ---- 2.513 -.327 2.840 3600 ---- ---- ---- ---- 2.492 -.325 2.817 3625 ---- ---- ---- ---- 2.473 -.321 2.794 3650 ---- ---- ---- ---- 2.454 -.319 2.773 3675 ---- ---- ---- ---- 2.435 -.317 2.752 3700 ---- ---- ---- ---- 2.417 -.314 2.731 3725 ---- ---- ---- ---- 2.399 -.312 2.711 3750 ---- ---- ---- ---- 2.383 -.309 2.692 3775 ---- ---- ---- ---- 2.366 -.307 2.673 3800 ---- ---- ---- ---- 2.350 -.305 2.655 3825 ---- ---- ---- ---- 2.335 -.302 2.637 3850 ---- ---- ---- ---- 2.320 -.300 2.620 3875 ---- ---- ---- ---- 2.305 -.299 2.604 3900 ---- ---- ---- ---- 2.291 -.297 2.588 3925 ---- ---- ---- ---- 2.277 -.295 2.572 3950 ---- ---- ---- ---- 2.264 -.293 2.557 3975 ---- ---- ---- ---- 2.251 -.291 2.542 4000 ---- ---- ---- ---- 2.239 -.289 2.528 4025 ---- ---- ---- ---- 2.227 -.287 2.514 4050 ---- ---- ---- ---- 2.215 -.285 2.500 4075 ---- ---- ---- ---- 2.204 -.283 2.487 4100 ---- ---- ---- ---- 2.193 -.282 2.475 4125 ---- ---- ---- ---- 2.182 -.281 2.463 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.880 -.870 16.750 1050 ---- ---- ---- ---- 15.643 -.866 16.509 1075 ---- ---- ---- ---- 15.408 -.862 16.270 1100 ---- ---- ---- ---- 15.175 -.858 16.033 1125 ---- ---- ---- ---- 14.944 -.854 15.798 1150 ---- ---- ---- ---- 14.715 -.849 15.564 1175 ---- ---- ---- ---- 14.487 -.846 15.333 1200 ---- ---- ---- ---- 14.261 -.842 15.103 1225 ---- ---- ---- ---- 14.037 -.837 14.874 1250 ---- ---- ---- ---- 13.814 -.833 14.647 1275 ---- ---- ---- ---- 13.592 -.829 14.421 1300 ---- ---- ---- ---- 13.372 -.825 14.197 1325 ---- ---- ---- ---- 13.153 -.820 13.973 1350 ---- ---- ---- ---- 12.935 -.816 13.751 1375 ---- ---- ---- ---- 12.719 -.811 13.530 1400 ---- ---- ---- ---- 12.503 -.808 13.311 1425 ---- ---- ---- ---- 12.289 -.803 13.092 1450 ---- ---- ---- ---- 12.075 -.799 12.874 1475 ---- ---- ---- ---- 11.863 -.794 12.657 1500 ---- ---- ---- ---- 11.652 -.790 12.442 1525 ---- ---- ---- ---- 11.441 -.786 12.227 1550 ---- ---- ---- ---- 11.232 -.781 12.013 1575 ---- ---- ---- ---- 11.023 -.777 11.800 1600 ---- ---- ---- ---- 10.816 -.772 11.588 1625 ---- ---- ---- ---- 10.609 -.767 11.376 1650 ---- ---- ---- ---- 10.404 -.762 11.166 1675 ---- ---- ---- ---- 10.200 -.758 10.958 1700 ---- ---- ---- ---- 9.998 -.753 10.751 1725 ---- ---- ---- ---- 9.798 -.747 10.545 1750 ---- ---- ---- ---- 9.599 -.743 10.342 1775 ---- ---- ---- ---- 9.403 -.737 10.140 1800 ---- ---- ---- ---- 9.209 -.732 9.941 1825 ---- ---- ---- ---- 9.018 -.726 9.744 1850 ---- ---- ---- ---- 8.829 -.721 9.550 1875 ---- ---- ---- ---- 8.644 -.714 9.358 1900 ---- ---- ---- ---- 8.461 -.709 9.170 1925 ---- ---- ---- ---- 8.282 -.702 8.984 1950 ---- ---- ---- ---- 8.105 -.697 8.802 1975 ---- ---- ---- ---- 7.932 -.691 8.623 2000 ---- ---- ---- ---- 7.762 -.684 8.446 2025 ---- ---- ---- ---- 7.595 -.678 8.273 2050 ---- ---- ---- ---- 7.432 -.671 8.103 2075 ---- ---- ---- ---- 7.272 -.664 7.936 2100 ---- ---- ---- ---- 7.115 -.658 7.773 2125 ---- ---- ---- ---- 6.961 -.651 7.612 2150 ---- ---- ---- ---- 6.811 -.644 7.455 2175 ---- ---- ---- ---- 6.664 -.637 7.301 2200 ---- ---- ---- ---- 6.521 -.630 7.151 2225 ---- ---- ---- ---- 6.381 -.624 7.005 2250 ---- ---- ---- ---- 6.245 -.617 6.862 2275 ---- ---- ---- ---- 6.113 -.610 6.723 2300 ---- ---- ---- ---- 5.985 -.603 6.588 2325 ---- ---- ---- ---- 5.861 -.596 6.457 2350 ---- ---- ---- ---- 5.741 -.589 6.330 2375 ---- ---- ---- ---- 5.625 -.582 6.207 2400 ---- ---- ---- ---- 5.514 -.575 6.089 2425 ---- ---- ---- ---- 5.406 -.569 5.975 2450 ---- ---- ---- ---- 5.303 -.561 5.864 2475 ---- ---- ---- ---- 5.204 -.554 5.758 2500 ---- ---- ---- ---- 5.109 -.548 5.657 2525 ---- ---- ---- ---- 5.017 -.542 5.559 2550 ---- ---- ---- ---- 4.930 -.535 5.465 2575 ---- ---- ---- ---- 4.846 -.529 5.375 2600 ---- ---- ---- ---- 4.766 -.522 5.288 2625 ---- ---- ---- ---- 4.690 -.516 5.206 2650 ---- ---- ---- ---- 4.617 -.510 5.127 2675 ---- ---- ---- ---- 4.548 -.504 5.052 2700 ---- ---- ---- ---- 4.482 -.498 4.980 2725 ---- ---- ---- ---- 4.418 -.493 4.911 2750 ---- ---- ---- ---- 4.358 -.487 4.845 2775 ---- ---- ---- ---- 4.301 -.482 4.783 2800 ---- ---- ---- ---- 4.246 -.477 4.723 2825 ---- ---- ---- ---- 4.194 -.471 4.665 2850 ---- ---- ---- ---- 4.144 -.466 4.610 2875 ---- ---- ---- ---- 4.096 -.462 4.558 2900 ---- ---- ---- ---- 4.050 -.457 4.507 2925 ---- ---- ---- ---- 4.007 -.452 4.459 2950 ---- ---- ---- ---- 3.964 -.448 4.412 2975 ---- ---- ---- ---- 3.924 -.443 4.367 3000 ---- ---- ---- ---- 3.885 -.439 4.324 3025 ---- ---- ---- ---- 3.847 -.435 4.282 3050 ---- ---- ---- ---- 3.811 -.431 4.242 3075 ---- ---- ---- ---- 3.776 -.427 4.203 3100 ---- ---- ---- ---- 3.742 -.423 4.165 3125 ---- ---- ---- ---- 3.709 -.420 4.129 3150 ---- ---- ---- ---- 3.678 -.415 4.093 3175 ---- ---- ---- ---- 3.647 -.412 4.059 3200 ---- ---- ---- ---- 3.617 -.409 4.026 3225 ---- ---- ---- ---- 3.588 -.405 3.993 3250 ---- ---- ---- ---- 3.560 -.402 3.962 3275 ---- ---- ---- ---- 3.532 -.399 3.931 3300 ---- ---- ---- ---- 3.505 -.396 3.901 3325 ---- ---- ---- ---- 3.479 -.393 3.872 3350 ---- ---- ---- ---- 3.453 -.390 3.843 3375 ---- ---- ---- ---- 3.429 -.386 3.815 3400 ---- ---- ---- ---- 3.404 -.384 3.788 3425 ---- ---- ---- ---- 3.380 -.381 3.761 3450 ---- ---- ---- ---- 3.357 -.378 3.735 3475 ---- ---- ---- ---- 3.334 -.375 3.709 3500 ---- ---- ---- ---- 3.312 -.372 3.684 3525 ---- ---- ---- ---- 3.290 -.370 3.660 3550 ---- ---- ---- ---- 3.269 -.367 3.636 3575 ---- ---- ---- ---- 3.248 -.365 3.613 3600 ---- ---- ---- ---- 3.228 -.362 3.590 3625 ---- ---- ---- ---- 3.208 -.359 3.567 3650 ---- ---- ---- ---- 3.188 -.358 3.546 3675 ---- ---- ---- ---- 3.169 -.355 3.524 3700 ---- ---- ---- ---- 3.151 -.353 3.504 3725 ---- ---- ---- ---- 3.133 -.351 3.484 3750 ---- ---- ---- ---- 3.116 -.348 3.464 3775 ---- ---- ---- ---- 3.099 -.346 3.445 3800 ---- ---- ---- ---- 3.083 -.344 3.427 3825 ---- ---- ---- ---- 3.067 -.342 3.409 3850 ---- ---- ---- ---- 3.052 -.340 3.392 3875 ---- ---- ---- ---- 3.037 -.338 3.375 3900 ---- ---- ---- ---- 3.023 -.336 3.359 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.015 -.861 16.876 1050 ---- ---- ---- ---- 15.783 -.858 16.641 1075 ---- ---- ---- ---- 15.553 -.854 16.407 1100 ---- ---- ---- ---- 15.326 -.849 16.175 1125 ---- ---- ---- ---- 15.100 -.845 15.945 1150 ---- ---- ---- ---- 14.875 -.841 15.716 1175 ---- ---- ---- ---- 14.652 -.838 15.490 1200 ---- ---- ---- ---- 14.431 -.833 15.264 1225 ---- ---- ---- ---- 14.211 -.829 15.040 1250 ---- ---- ---- ---- 13.993 -.824 14.817 1275 ---- ---- ---- ---- 13.775 -.821 14.596 1300 ---- ---- ---- ---- 13.559 -.817 14.376 1325 ---- ---- ---- ---- 13.344 -.813 14.157 1350 ---- ---- ---- ---- 13.130 -.809 13.939 1375 ---- ---- ---- ---- 12.918 -.804 13.722 1400 ---- ---- ---- ---- 12.706 -.800 13.506 1425 ---- ---- ---- ---- 12.495 -.796 13.291 1450 ---- ---- ---- ---- 12.285 -.792 13.077 1475 ---- ---- ---- ---- 12.077 -.786 12.863 1500 ---- ---- ---- ---- 11.869 -.782 12.651 1525 ---- ---- ---- ---- 11.662 -.778 12.440 1550 ---- ---- ---- ---- 11.455 -.774 12.229 1575 ---- ---- ---- ---- 11.250 -.769 12.019 1600 ---- ---- ---- ---- 11.045 -.765 11.810 1625 ---- ---- ---- ---- 10.842 -.760 11.602 1650 ---- ---- ---- ---- 10.639 -.756 11.395 1675 ---- ---- ---- ---- 10.438 -.751 11.189 1700 ---- ---- ---- ---- 10.239 -.746 10.985 1725 ---- ---- ---- ---- 10.041 -.741 10.782 1750 ---- ---- ---- ---- 9.845 -.736 10.581 1775 ---- ---- ---- ---- 9.652 -.730 10.382 1800 ---- ---- ---- ---- 9.460 -.726 10.186 1825 ---- ---- ---- ---- 9.272 -.720 9.992 1850 ---- ---- ---- ---- 9.086 -.714 9.800 1875 ---- ---- ---- ---- 8.903 -.709 9.612 1900 ---- ---- ---- ---- 8.723 -.704 9.427 1925 ---- ---- ---- ---- 8.547 -.697 9.244 1950 ---- ---- ---- ---- 8.373 -.692 9.065 1975 ---- ---- ---- ---- 8.203 -.685 8.888 2000 ---- ---- ---- ---- 8.036 -.679 8.715 2025 ---- ---- ---- ---- 7.871 -.674 8.545 2050 ---- ---- ---- ---- 7.711 -.667 8.378 2075 ---- ---- ---- ---- 7.553 -.661 8.214 2100 ---- ---- ---- ---- 7.399 -.654 8.053 2125 ---- ---- ---- ---- 7.248 -.648 7.896 2150 ---- ---- ---- ---- 7.100 -.642 7.742 2175 ---- ---- ---- ---- 6.956 -.635 7.591 2200 ---- ---- ---- ---- 6.815 -.629 7.444 2225 ---- ---- ---- ---- 6.678 -.622 7.300 2250 ---- ---- ---- ---- 6.545 -.615 7.160 2275 ---- ---- ---- ---- 6.415 -.609 7.024 2300 ---- ---- ---- ---- 6.290 -.602 6.892 2325 ---- ---- ---- ---- 6.168 -.596 6.764 2350 ---- ---- ---- ---- 6.051 -.588 6.639 2375 ---- ---- ---- ---- 5.937 -.582 6.519 2400 ---- ---- ---- ---- 5.828 -.576 6.404 2425 ---- ---- ---- ---- 5.723 -.569 6.292 2450 ---- ---- ---- ---- 5.622 -.563 6.185 2475 ---- ---- ---- ---- 5.525 -.557 6.082 2500 ---- ---- ---- ---- 5.432 -.550 5.982 2525 ---- ---- ---- ---- 5.343 -.544 5.887 2550 ---- ---- ---- ---- 5.258 -.538 5.796 2575 ---- ---- ---- ---- 5.176 -.533 5.709 2600 ---- ---- ---- ---- 5.099 -.526 5.625 2625 ---- ---- ---- ---- 5.025 -.520 5.545 2650 ---- ---- ---- ---- 4.954 -.515 5.469 2675 ---- ---- ---- ---- 4.887 -.510 5.397 2700 ---- ---- ---- ---- 4.823 -.504 5.327 2725 ---- ---- ---- ---- 4.762 -.499 5.261 2750 ---- ---- ---- ---- 4.704 -.494 5.198 2775 ---- ---- ---- ---- 4.649 -.489 5.138 2800 ---- ---- ---- ---- 4.596 -.484 5.080 2825 ---- ---- ---- ---- 4.546 -.480 5.026 2850 ---- ---- ---- ---- 4.498 -.475 4.973 2875 ---- ---- ---- ---- 4.453 -.470 4.923 2900 ---- ---- ---- ---- 4.409 -.466 4.875 2925 ---- ---- ---- ---- 4.367 -.462 4.829 2950 ---- ---- ---- ---- 4.327 -.458 4.785 2975 ---- ---- ---- ---- 4.288 -.454 4.742 3000 ---- ---- ---- ---- 4.251 -.450 4.701 3025 ---- ---- ---- ---- 4.216 -.445 4.661 3050 ---- ---- ---- ---- 4.181 -.442 4.623 3075 ---- ---- ---- ---- 4.148 -.439 4.587 3100 ---- ---- ---- ---- 4.116 -.435 4.551 3125 ---- ---- ---- ---- 4.085 -.432 4.517 3150 ---- ---- ---- ---- 4.055 -.428 4.483 3175 ---- ---- ---- ---- 4.026 -.425 4.451 3200 ---- ---- ---- ---- 3.998 -.422 4.420 3225 ---- ---- ---- ---- 3.970 -.419 4.389 3250 ---- ---- ---- ---- 3.944 -.415 4.359 3275 ---- ---- ---- ---- 3.918 -.412 4.330 3300 ---- ---- ---- ---- 3.892 -.410 4.302 3325 ---- ---- ---- ---- 3.868 -.406 4.274 3350 ---- ---- ---- ---- 3.843 -.404 4.247 3375 ---- ---- ---- ---- 3.820 -.401 4.221 3400 ---- ---- ---- ---- 3.797 -.398 4.195 3425 ---- ---- ---- ---- 3.774 -.396 4.170 3450 ---- ---- ---- ---- 3.752 -.394 4.146 3475 ---- ---- ---- ---- 3.731 -.391 4.122 3500 ---- ---- ---- ---- 3.710 -.388 4.098 3525 ---- ---- ---- ---- 3.689 -.386 4.075 3550 ---- ---- ---- ---- 3.669 -.383 4.052 3575 ---- ---- ---- ---- 3.649 -.381 4.030 3600 ---- ---- ---- ---- 3.630 -.379 4.009 3625 ---- ---- ---- ---- 3.611 -.377 3.988 3650 ---- ---- ---- ---- 3.593 -.374 3.967 3675 ---- ---- ---- ---- 3.575 -.372 3.947 3700 ---- ---- ---- ---- 3.558 -.370 3.928 3725 ---- ---- ---- ---- 3.541 -.368 3.909 3750 ---- ---- ---- ---- 3.525 -.366 3.891 3775 ---- ---- ---- ---- 3.509 -.364 3.873 3800 ---- ---- ---- ---- 3.494 -.362 3.856 3825 ---- ---- ---- ---- 3.479 -.361 3.840 3850 ---- ---- ---- ---- 3.465 -.359 3.824 3875 ---- ---- ---- ---- 3.452 -.356 3.808 3900 ---- ---- ---- ---- 3.438 -.355 3.793 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.181 -.852 17.033 1050 ---- ---- ---- ---- 15.956 -.848 16.804 1075 ---- ---- ---- ---- 15.733 -.844 16.577 1100 ---- ---- ---- ---- 15.512 -.839 16.351 1125 ---- ---- ---- ---- 15.292 -.835 16.127 1150 ---- ---- ---- ---- 15.073 -.832 15.905 1175 ---- ---- ---- ---- 14.856 -.828 15.684 1200 ---- ---- ---- ---- 14.641 -.823 15.464 1225 ---- ---- ---- ---- 14.426 -.820 15.246 1250 ---- ---- ---- ---- 14.213 -.815 15.028 1275 ---- ---- ---- ---- 14.001 -.811 14.812 1300 ---- ---- ---- ---- 13.790 -.807 14.597 1325 ---- ---- ---- ---- 13.580 -.803 14.383 1350 ---- ---- ---- ---- 13.371 -.799 14.170 1375 ---- ---- ---- ---- 13.163 -.795 13.958 1400 ---- ---- ---- ---- 12.956 -.791 13.747 1425 ---- ---- ---- ---- 12.750 -.786 13.536 1450 ---- ---- ---- ---- 12.545 -.782 13.327 1475 ---- ---- ---- ---- 12.340 -.778 13.118 1500 ---- ---- ---- ---- 12.136 -.774 12.910 1525 ---- ---- ---- ---- 11.933 -.769 12.702 1550 ---- ---- ---- ---- 11.730 -.765 12.495 1575 ---- ---- ---- ---- 11.529 -.760 12.289 1600 ---- ---- ---- ---- 11.328 -.756 12.084 1625 ---- ---- ---- ---- 11.128 -.751 11.879 1650 ---- ---- ---- ---- 10.929 -.746 11.675 1675 ---- ---- ---- ---- 10.731 -.742 11.473 1700 ---- ---- ---- ---- 10.535 -.737 11.272 1725 ---- ---- ---- ---- 10.340 -.733 11.073 1750 ---- ---- ---- ---- 10.148 -.727 10.875 1775 ---- ---- ---- ---- 9.957 -.723 10.680 1800 ---- ---- ---- ---- 9.769 -.718 10.487 1825 ---- ---- ---- ---- 9.584 -.712 10.296 1850 ---- ---- ---- ---- 9.401 -.708 10.109 1875 ---- ---- ---- ---- 9.222 -.702 9.924 1900 ---- ---- ---- ---- 9.045 -.697 9.742 1925 ---- ---- ---- ---- 8.872 -.691 9.563 1950 ---- ---- ---- ---- 8.702 -.685 9.387 1975 ---- ---- ---- ---- 8.535 -.679 9.214 2000 ---- ---- ---- ---- 8.371 -.674 9.045 2025 ---- ---- ---- ---- 8.210 -.668 8.878 2050 ---- ---- ---- ---- 8.053 -.662 8.715 2075 ---- ---- ---- ---- 7.898 -.657 8.555 2100 ---- ---- ---- ---- 7.747 -.651 8.398 2125 ---- ---- ---- ---- 7.600 -.644 8.244 2150 ---- ---- ---- ---- 7.455 -.638 8.093 2175 ---- ---- ---- ---- 7.314 -.632 7.946 2200 ---- ---- ---- ---- 7.177 -.626 7.803 2225 ---- ---- ---- ---- 7.043 -.620 7.663 2250 ---- ---- ---- ---- 6.913 -.613 7.526 2275 ---- ---- ---- ---- 6.786 -.608 7.394 2300 ---- ---- ---- ---- 6.664 -.601 7.265 2325 ---- ---- ---- ---- 6.545 -.595 7.140 2350 ---- ---- ---- ---- 6.431 -.589 7.020 2375 ---- ---- ---- ---- 6.320 -.583 6.903 2400 ---- ---- ---- ---- 6.214 -.577 6.791 2425 ---- ---- ---- ---- 6.112 -.571 6.683 2450 ---- ---- ---- ---- 6.014 -.566 6.580 2475 ---- ---- ---- ---- 5.921 -.559 6.480 2500 ---- ---- ---- ---- 5.831 -.553 6.384 2525 ---- ---- ---- ---- 5.745 -.548 6.293 2550 ---- ---- ---- ---- 5.663 -.542 6.205 2575 ---- ---- ---- ---- 5.585 -.537 6.122 2600 ---- ---- ---- ---- 5.510 -.532 6.042 2625 ---- ---- ---- ---- 5.439 -.526 5.965 2650 ---- ---- ---- ---- 5.372 -.521 5.893 2675 ---- ---- ---- ---- 5.308 -.516 5.824 2700 ---- ---- ---- ---- 5.247 -.511 5.758 2725 ---- ---- ---- ---- 5.189 -.506 5.695 2750 ---- ---- ---- ---- 5.134 -.502 5.636 2775 ---- ---- ---- ---- 5.082 -.497 5.579 2800 ---- ---- ---- ---- 5.032 -.493 5.525 2825 ---- ---- ---- ---- 4.985 -.489 5.474 2850 ---- ---- ---- ---- 4.940 -.485 5.425 2875 ---- ---- ---- ---- 4.898 -.480 5.378 2900 ---- ---- ---- ---- 4.857 -.476 5.333 2925 ---- ---- ---- ---- 4.818 -.473 5.291 2950 ---- ---- ---- ---- 4.781 -.469 5.250 2975 ---- ---- ---- ---- 4.745 -.465 5.210 3000 ---- ---- ---- ---- 4.711 -.461 5.172 3025 ---- ---- ---- ---- 4.678 -.458 5.136 3050 ---- ---- ---- ---- 4.646 -.455 5.101 3075 ---- ---- ---- ---- 4.616 -.451 5.067 3100 ---- ---- ---- ---- 4.586 -.449 5.035 3125 ---- ---- ---- ---- 4.558 -.445 5.003 3150 ---- ---- ---- ---- 4.531 -.442 4.973 3175 ---- ---- ---- ---- 4.504 -.439 4.943 3200 ---- ---- ---- ---- 4.478 -.437 4.915 3225 ---- ---- ---- ---- 4.453 -.434 4.887 3250 ---- ---- ---- ---- 4.429 -.431 4.860 3275 ---- ---- ---- ---- 4.405 -.429 4.834 3300 ---- ---- ---- ---- 4.382 -.426 4.808 3325 ---- ---- ---- ---- 4.360 -.423 4.783 3350 ---- ---- ---- ---- 4.338 -.420 4.758 3375 ---- ---- ---- ---- 4.317 -.417 4.734 3400 ---- ---- ---- ---- 4.296 -.415 4.711 3425 ---- ---- ---- ---- 4.275 -.413 4.688 3450 ---- ---- ---- ---- 4.255 -.411 4.666 3475 ---- ---- ---- ---- 4.236 -.408 4.644 3500 ---- ---- ---- ---- 4.217 -.406 4.623 3525 ---- ---- ---- ---- 4.198 -.404 4.602 3550 ---- ---- ---- ---- 4.180 -.402 4.582 3575 ---- ---- ---- ---- 4.162 -.400 4.562 3600 ---- ---- ---- ---- 4.144 -.398 4.542 3625 ---- ---- ---- ---- 4.127 -.396 4.523 3650 ---- ---- ---- ---- 4.111 -.394 4.505 3675 ---- ---- ---- ---- 4.095 -.392 4.487 3700 ---- ---- ---- ---- 4.079 -.390 4.469 3725 ---- ---- ---- ---- 4.064 -.388 4.452 3750 ---- ---- ---- ---- 4.050 -.386 4.436 3775 ---- ---- ---- ---- 4.036 -.384 4.420 3800 ---- ---- ---- ---- 4.022 -.383 4.405 3825 ---- ---- ---- ---- 4.009 -.381 4.390 3850 ---- ---- ---- ---- 3.997 -.379 4.376 3875 ---- ---- ---- ---- 3.985 -.378 4.363 3900 ---- ---- ---- ---- 3.973 -.376 4.349 3925 ---- ---- ---- ---- 3.962 -.375 4.337 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.001 -.801 14.802 1325 ---- ---- ---- ---- 13.795 -.797 14.592 1350 ---- ---- ---- ---- 13.590 -.793 14.383 1375 ---- ---- ---- ---- 13.386 -.788 14.174 1400 ---- ---- ---- ---- 13.183 -.784 13.967 1425 ---- ---- ---- ---- 12.980 -.780 13.760 1450 ---- ---- ---- ---- 12.778 -.776 13.554 1475 ---- ---- ---- ---- 12.577 -.771 13.348 1500 ---- ---- ---- ---- 12.376 -.768 13.144 1525 ---- ---- ---- ---- 12.176 -.763 12.939 1550 ---- ---- ---- ---- 11.977 -.759 12.736 1575 ---- ---- ---- ---- 11.778 -.755 12.533 1600 ---- ---- ---- ---- 11.580 -.750 12.330 1625 ---- ---- ---- ---- 11.383 -.745 12.128 1650 ---- ---- ---- ---- 11.186 -.741 11.927 1675 ---- ---- ---- ---- 10.991 -.736 11.727 1700 ---- ---- ---- ---- 10.796 -.732 11.528 1725 ---- ---- ---- ---- 10.603 -.728 11.331 1750 ---- ---- ---- ---- 10.412 -.723 11.135 1775 ---- ---- ---- ---- 10.223 -.718 10.941 1800 ---- ---- ---- ---- 10.036 -.713 10.749 1825 ---- ---- ---- ---- 9.851 -.708 10.559 1850 ---- ---- ---- ---- 9.669 -.703 10.372 1875 ---- ---- ---- ---- 9.490 -.698 10.188 1900 ---- ---- ---- ---- 9.314 -.693 10.007 1925 ---- ---- ---- ---- 9.141 -.687 9.828 1950 ---- ---- ---- ---- 8.971 -.682 9.653 1975 ---- ---- ---- ---- 8.805 -.676 9.481 2000 ---- ---- ---- ---- 8.641 -.671 9.312 2025 ---- ---- ---- ---- 8.481 -.665 9.146 2050 ---- ---- ---- ---- 8.324 -.660 8.984 2075 ---- ---- ---- ---- 8.170 -.654 8.824 2100 ---- ---- ---- ---- 8.020 -.648 8.668 2125 ---- ---- ---- ---- 7.873 -.642 8.515 2150 ---- ---- ---- ---- 7.728 -.637 8.365 2175 ---- ---- ---- ---- 7.588 -.630 8.218 2200 ---- ---- ---- ---- 7.450 -.625 8.075 2225 ---- ---- ---- ---- 7.317 -.619 7.936 2250 ---- ---- ---- ---- 7.186 -.613 7.799 2275 ---- ---- ---- ---- 7.060 -.607 7.667 2300 ---- ---- ---- ---- 6.937 -.601 7.538 2325 ---- ---- ---- ---- 6.818 -.596 7.414 2350 ---- ---- ---- ---- 6.703 -.590 7.293 2375 ---- ---- ---- ---- 6.592 -.584 7.176 2400 ---- ---- ---- ---- 6.486 -.578 7.064 2425 ---- ---- ---- ---- 6.383 -.573 6.956 2450 ---- ---- ---- ---- 6.285 -.567 6.852 2475 ---- ---- ---- ---- 6.190 -.562 6.752 2500 ---- ---- ---- ---- 6.100 -.556 6.656 2525 ---- ---- ---- ---- 6.014 -.550 6.564 2550 ---- ---- ---- ---- 5.932 -.545 6.477 2575 ---- ---- ---- ---- 5.853 -.540 6.393 2600 ---- ---- ---- ---- 5.779 -.534 6.313 2625 ---- ---- ---- ---- 5.708 -.529 6.237 2650 ---- ---- ---- ---- 5.640 -.525 6.165 2675 ---- ---- ---- ---- 5.576 -.520 6.096 2700 ---- ---- ---- ---- 5.515 -.516 6.031 2725 ---- ---- ---- ---- 5.458 -.511 5.969 2750 ---- ---- ---- ---- 5.404 -.506 5.910 2775 ---- ---- ---- ---- 5.352 -.502 5.854 2800 ---- ---- ---- ---- 5.303 -.498 5.801 2825 ---- ---- ---- ---- 5.257 -.494 5.751 2850 ---- ---- ---- ---- 5.214 -.489 5.703 2875 ---- ---- ---- ---- 5.172 -.486 5.658 2900 ---- ---- ---- ---- 5.133 -.482 5.615 2925 ---- ---- ---- ---- 5.095 -.479 5.574 2950 ---- ---- ---- ---- 5.059 -.475 5.534 2975 ---- ---- ---- ---- 5.025 -.472 5.497 3000 ---- ---- ---- ---- 4.992 -.469 5.461 3025 ---- ---- ---- ---- 4.961 -.465 5.426 3050 ---- ---- ---- ---- 4.931 -.462 5.393 3075 ---- ---- ---- ---- 4.902 -.459 5.361 3100 ---- ---- ---- ---- 4.875 -.455 5.330 3125 ---- ---- ---- ---- 4.848 -.453 5.301 3150 ---- ---- ---- ---- 4.822 -.451 5.273 3175 ---- ---- ---- ---- 4.798 -.447 5.245 3200 ---- ---- ---- ---- 4.774 -.445 5.219 3225 ---- ---- ---- ---- 4.751 -.442 5.193 3250 ---- ---- ---- ---- 4.728 -.440 5.168 3275 ---- ---- ---- ---- 4.706 -.437 5.143 3300 ---- ---- ---- ---- 4.685 -.435 5.120 3325 ---- ---- ---- ---- 4.665 -.432 5.097 3350 ---- ---- ---- ---- 4.644 -.430 5.074 3375 ---- ---- ---- ---- 4.625 -.427 5.052 3400 ---- ---- ---- ---- 4.606 -.425 5.031 3425 ---- ---- ---- ---- 4.587 -.423 5.010 3450 ---- ---- ---- ---- 4.569 -.421 4.990 3475 ---- ---- ---- ---- 4.551 -.419 4.970 3500 ---- ---- ---- ---- 4.534 -.416 4.950 3525 ---- ---- ---- ---- 4.516 -.415 4.931 3550 ---- ---- ---- ---- 4.500 -.412 4.912 3575 ---- ---- ---- ---- 4.483 -.411 4.894 3600 ---- ---- ---- ---- 4.468 -.408 4.876 3625 ---- ---- ---- ---- 4.452 -.407 4.859 3650 ---- ---- ---- ---- 4.437 -.405 4.842 3675 ---- ---- ---- ---- 4.422 -.403 4.825 3700 ---- ---- ---- ---- 4.408 -.401 4.809 3725 ---- ---- ---- ---- 4.394 -.400 4.794 3750 ---- ---- ---- ---- 4.381 -.398 4.779 3775 ---- ---- ---- ---- 4.368 -.397 4.765 3800 ---- ---- ---- ---- 4.356 -.395 4.751 3825 ---- ---- ---- ---- 4.344 -.394 4.738 3850 ---- ---- ---- ---- 4.333 -.392 4.725 3875 ---- ---- ---- ---- 4.322 -.390 4.712 3900 ---- ---- ---- ---- 4.312 -.389 4.701 3925 ---- ---- ---- ---- 4.302 -.387 4.689 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 ---- ---- ---- ---- .002 +.001 .001 39 1850 ---- ---- ---- ---- .002 +.001 .001 160 1875 ---- ---- ---- ---- .002 +.001 .001 15 1900 ---- ---- ---- ---- .002 +.001 .001 327 1925 ---- ---- ---- ---- .002 +.001 .001 23 1950 ---- ---- ---- ---- .003 +.002 .001 91 1975 .002 .002 .002 .002 .003 +.001 1 .002 53 2000 .002 .002 .002 .002 .003 +.001 3 .002 1 972 2025 ---- ---- ---- ---- .004 +.001 .003 49 2050 ---- .004B ---- .004B .005 +.002 5 .003 157 2075 ---- .005B ---- .005B .006 +.002 .004 10 67 2090 ---- .006B .004A .004A .007 +.002 .005 2095 ---- .007B .004A .004A .007 +.002 .005 2100 .004 .008 .004 .008 .007 +.002 17 .005 10 990 2105 ---- .007B ---- .007B .008 +.003 .005 2 2110 ---- .008B .005A .005A .008 +.002 .006 3 2115 ---- .009B .005A .005A .009 +.003 .006 3 2120 ---- .010B .005A .005A .009 +.003 .006 2 2125 .010 .010 .005A .010 .010 +.003 25 .007 5 162 2130 ---- .011B .006A .006A .011 +.004 .007 9 2135 ---- .012B .006A .006A .011 +.004 .007 26 2140 ---- .014B .006A .006A .012 +.004 .008 24 2145 ---- .015B .006A .006A .013 +.005 .008 16 2150 .007 .016B .006 .016B .014 +.005 66 .009 8 286 2155 ---- .018B .007A .007A .016 +.007 .009 5 2160 ---- .019B .007A .007A .017 +.007 .010 19 2165 ---- .021B .008A .008A .018 +.008 .010 22 2170 ---- .023B .009A .009A .020 +.009 .011 32 2175 .010 .025B .009A .009A .021 +.010 1 .011 6 350 2180 ---- .027B .010A .010A .023 +.011 .012 58 2185 ---- .030B .010A .010A .025 +.012 .013 31 2190 ---- .032B .011A .011A .027 +.013 .014 122 2195 ---- .035B .012A .012A .029 +.015 .014 41 2200 .019 .039B .013A .039B .032 +.017 81 .015 5 875 2205 ---- .043B .014A .014A .034 +.018 .016 18 2210 .048 .048 .015A .039A .037 +.020 21 .017 24 2215 .049 .051B .016A .043A .040 +.022 6 .018 45 2220 .054 .056B .017A .044 .044 +.025 4 .019 33 2225 .052 .066 .018A .050 .048 +.028 75 .020 274 2230 .028 .068 .019A .055A .052 +.031 13 .021 64 2235 .065 .075B .020A .055 .057 +.034 28 .023 176 2240 .048 .083B .021A .083B .062 +.038 20 .024 105 2245 .021 .091B .021 .070A .068 +.042 4 .026 26 2250 .023 .100B .022 .075A .075 +.047 153 .028 1 1158 2255 ---- .111B .025A .025A .082 +.053 4 .029 61 2260 .024 .122B .024 .090A .090 +.059 26 .031 2 117 2265 .126 .134B .029A .099A .100 +.066 2 .034 59 2270 .058 .148B .031A .148B .110 +.074 9 .036 11 2275 .056 .161B .033A .161B .122 +.083 89 .039 1 126 2280 ---- .177B .035A .035A .134 +.092 .042 1 30 2285 .064 .195B .037A .144A .148 +.102 10 .046 3 143 2290 .038 .221 .038 .160A .163 +.114 20 .049 8 34 2295 ---- .232B .042A .042A .180 +.127 .053 10 60 2300 .050 .255 .045A .191A .198 +.140 637 .058 24 632 2305 ---- .276B .049A .049A .217 +.154 .063 5 2310 .265 .302B .053A .272B .237 +.169 7 .068 17 24 2315 .262 .327B .057A .249A .259 +.185 29 .074 3 23 2320 ---- .356B .061A .061A .282 +.202 19 .080 4 30 2325 .105 .384B .066A .384B .307 +.220 626 .087 70 198 2330 .412 .415B .072A .350B .333 +.238 12 .095 4 100 2335 .363 .444B .078A .441B .361 +.258 3 .103 70 2340 .100 .476B .085A .376A .390 +.278 29 .112 1 52 2345 .090 .511 .090 .443 .421 +.300 32 .121 1 265 2350 .118 .544B .100A .544B .453 +.321 153 .132 20 569 2355 .484 .570B .109A .517B .487 +.344 2 .143 139 2360 .374 .607B .119A .604B .522 +.367 1 .155 7 24 2365 .318 .645B .130A .641B .558 +.389 7 .169 5 144 2370 .440 .684B .141A .680B .596 +.413 4 .183 11 67 2375 .180 .738B .154A .568A .634 +.436 116 .198 57 159 2380 .269 .764B .168A .760B .674 +.459 11 .215 18 48 2385 .542 .806B .185A .804B .714 +.481 13 .233 6 109 2390 .471 .848B .200A .844B .755 +.503 3 .252 1 31 2395 .527 .891B .218A .516A .797 +.524 3 .273 4 82 2400 .265 .949B .236A .861B .840 +.546 82 .294 71 798 2405 .551 .979B .256A .537A .883 +.566 12 .317 12 33 2410 .547 1.024B .277A 1.019B .927 +.586 3 .341 9 39 2415 .362 1.069B .300A .440A .972 +.605 3 .367 1 24 2420 .336 1.007B .324A .475A 1.017 +.623 17 .394 5 30 2425 .531 1.178B .347A 1.178B 1.062 +.640 8 .422 20 232 2430 .562 1.096 .375A 1.096 1.108 +.656 10 .452 23 2435 ---- 1.017B .403A .403A 1.155 +.673 2 .482 5 52 2440 ---- 1.061B .432A .432A 1.201 +.687 .514 5 23 2445 ---- 1.017B .462A .462A 1.248 +.700 .548 15 2450 .511 1.414B .491A 1.414B 1.295 +.713 1 .582 1 236 2455 ---- 1.043B .528A .528A 1.343 +.726 .617 2 27 2460 ---- 1.063B .562A .562A 1.391 +.738 .653 8 79 2465 ---- 1.069B .597A .597A 1.439 +.749 .690 2 98 2470 ---- 1.087B .633A .633A 1.487 +.759 .728 64 2475 1.119 1.656B .667A 1.656B 1.535 +.769 1 .766 213 2480 ---- 1.064B .742A .742A 1.584 +.778 .806 9 2485 ---- 1.079B .781A .781A 1.633 +.787 .846 1 14 2490 ---- 1.126B .821A .821A 1.682 +.795 .887 39 2495 ---- 1.173B .862A .862A 1.731 +.802 .929 14 2500 1.015 1.700B .863A 1.700B 1.780 +.808 12 .972 2 650 2505 ---- 1.113B .944A .944A 1.829 +.814 1.015 1 15 2510 ---- 1.120B .983A .983A 1.878 +.820 1.058 31 2515 ---- 1.157B 1.025A 1.025A 1.928 +.826 1.102 14 2520 ---- 1.203B 1.068A 1.068A 1.977 +.830 1.147 152 2525 ---- 1.725B 1.076A 1.076A 2.027 +.835 1.192 3 166 2530 ---- 1.295B 1.156A 1.156A 2.076 +.839 1.237 22 2535 ---- 1.342B 1.205A 1.205A 2.126 +.843 1.283 8 2540 ---- 1.389B 1.259A 1.259A 2.176 +.847 1.329 10 2545 ---- 1.437B 1.310A 1.310A 2.225 +.850 1.375 29 2550 ---- 1.800B 1.302A 1.302A 2.275 +.853 1.422 320 2555 ---- 1.532B 1.403A 1.403A 2.325 +.856 1.469 4 2560 ---- 1.580B 1.450A 1.450A 2.374 +.858 1.516 18 2565 ---- 1.628B 1.492A 1.492A 2.424 +.861 1.563 86 2570 ---- 1.676B 1.544A 1.544A 2.474 +.863 1.611 50 2575 ---- 1.854B 1.536A 1.536A 2.524 +.866 1.658 123 2580 ---- 1.773B 1.635A 1.635A 2.573 +.867 1.706 9 2585 ---- 1.822B 1.683A 1.683A 2.623 +.869 1.754 2590 ---- 1.871B 1.732A 1.732A 2.673 +.871 1.802 24 2595 ---- 1.920B 1.779A 1.779A 2.723 +.872 1.851 15 2600 ---- 1.969B 1.776A 1.776A 2.772 +.873 1.899 120 2605 ---- 2.018B 1.876A 1.876A 2.822 +.874 1.948 5 2610 ---- 2.066B 1.925A 1.925A 2.872 +.876 1.996 3 2615 ---- 2.122B 1.973A 1.973A 2.921 +.876 2.045 2620 ---- 2.166B 2.022A 2.022A 2.971 +.877 2.094 29 2625 ---- 2.221B 2.019A 2.019A 3.021 +.878 2.143 25 2630 ---- 2.265B 2.120A 2.120A 3.071 +.879 2.192 7 2635 ---- 2.320B 2.169A 2.169A 3.120 +.879 2.241 9 2640 ---- 2.364B 2.217A 2.217A 3.170 +.880 2.290 2650 ---- 2.463B 2.307A 2.307A 3.270 +.882 2.388 401 2675 ---- 2.711B 2.565A 2.565A 3.519 +.883 2.636 10 2700 ---- 2.960B 2.813A 2.813A 3.768 +.884 2.884 23 2725 ---- 3.207B 3.061A 3.061A 4.017 +.884 3.133 3 2750 ---- 3.457B 3.310A 3.310A 4.267 +.885 3.382 4 2775 ---- 3.706B 3.557A 3.557A 4.517 +.886 3.631 2 2800 ---- 3.955B 3.807A 3.807A 4.766 +.887 3.879 8 2825 ---- 4.204B 4.056A 4.056A 5.016 +.887 4.129 5 2850 ---- 4.459B 4.305A 4.305A 5.266 +.888 4.378 3 2875 ---- 4.709B 4.553A 4.553A 5.516 +.889 4.627 1 2900 ---- 4.959B 4.803A 4.803A 5.766 +.889 4.877 1 2925 ---- 5.209B 5.054A 5.054A 6.016 +.889 5.127 5 2950 ---- 5.459B 5.303A 5.303A 6.266 +.889 5.377 3 2975 ---- 5.709B 5.553A 5.553A 6.516 +.889 5.627 2 3000 ---- 5.953B 5.793A 5.793A 6.766 +.890 5.876 176 3025 ---- 6.209B 6.053A 6.053A 7.016 +.890 6.126 3050 ---- 6.459B 6.303A 6.303A 7.266 +.891 6.375 2 3075 ---- 6.709B 6.553A 6.553A 7.516 +.891 6.625 1 3100 ---- 6.959B 6.803A 6.803A 7.766 +.891 6.875 5 3125 ---- 7.203B 7.053A 7.053A 8.016 +.891 7.125 1 3150 ---- 7.459B 7.303A 7.303A 8.266 +.891 7.375 1 3175 ---- 7.703B 7.553A 7.553A 8.516 +.891 7.625 1 3200 ---- 7.953B 7.803A 7.803A 8.766 +.891 7.875 3225 ---- 8.209B 8.053A 8.053A 9.016 +.891 8.125 2 3250 ---- 8.459B 8.303A 8.303A 9.266 +.891 8.375 3275 ---- 8.704B 8.553A 8.553A 9.516 +.891 8.625 3300 ---- 8.954B 8.804A 8.804A 9.766 +.892 8.874 3325 ---- 9.204B 9.053A 9.053A 10.016 +.892 9.124 3350 ---- 9.454B 9.303A 9.303A 10.266 +.892 9.374 3375 ---- 9.704B 9.553A 9.553A 10.516 +.892 9.624 3400 ---- 9.959B 9.803A 9.803A 10.766 +.892 9.874 2 3425 ---- 10.209B 10.053A 10.053A 11.016 +.892 10.124 1 3450 ---- 10.454B 10.303A 10.303A 11.266 +.892 10.374 3475 ---- 10.704B 10.553A 10.553A 11.516 +.892 10.624 1 3500 ---- 10.954B 10.803A 10.803A 11.766 +.892 10.874 16 3525 ---- 11.204B 11.053A 11.053A 12.016 +.892 11.124 2 3550 ---- 11.459B 11.303A 11.303A 12.266 +.892 11.374 1 3575 ---- 11.703B 11.552A 11.552A 12.516 +.892 11.624 2 3600 ---- 11.953B 11.803A 11.803A 12.766 +.892 11.874 3 3625 ---- 12.209B 12.053A 12.053A 13.016 +.892 12.124 2 3650 ---- 12.459B 12.302A 12.302A 13.266 +.892 12.374 5 3675 ---- 12.709B 12.557A 12.557A 13.516 +.892 12.624 3 3700 ---- 12.954B 12.804A 12.804A 13.766 +.892 12.874 5 3725 ---- 13.209B 13.053A 13.053A 14.016 +.892 13.124 2 3750 ---- 13.453B 13.303A 13.303A 14.266 +.892 13.374 3775 ---- 13.709B 13.553A 13.553A 14.516 +.892 13.624 3800 ---- 13.959B 13.802A 13.802A 14.766 +.892 13.874 3825 ---- 14.209B 14.053A 14.053A 15.016 +.892 14.124 3850 ---- 14.459B 14.303A 14.303A 15.266 +.892 14.374 3875 ---- 14.709B 14.553A 14.553A 15.516 +.892 14.624 3900 ---- 14.959B 14.803A 14.803A 15.766 +.892 14.874 3925 ---- 15.209B 15.053A 15.053A 16.016 +.892 15.124 3950 ---- 15.453B 15.303A 15.303A 16.266 +.892 15.374 3975 ---- 15.709B 15.553A 15.553A 16.516 +.892 15.624 4000 ---- 15.954B 15.803A 15.803A 16.766 +.892 15.874 38 4025 ---- 16.209B 16.053A 16.053A 17.016 +.892 16.124 4050 ---- 16.453B 16.303A 16.303A 17.266 +.892 16.374 4075 ---- 16.709B 16.552A 16.552A 17.516 +.892 16.624 4500 ---- 20.953B 20.802A 20.802A 21.766 +.892 20.874 5000 ---- 25.953B 25.802A 25.802A 26.766 +.892 25.874 6000 ---- 35.953B 35.800A 35.800A 36.766 +.892 35.874 7000 ---- 45.952B 45.799A 45.799A 46.766 +.892 45.874 8000 ---- 55.952B 55.798A 55.798A 56.766 +.892 55.874 9000 ---- 65.952B 65.797A 65.797A 66.766 +.892 65.874 10000 ---- 75.952B 75.796A 75.796A 76.766 +.892 75.874 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 2 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 2 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 1 1525 ---- ---- ---- ---- .001 .000 .001 7 1550 ---- ---- ---- ---- .001 .000 .001 6 1575 ---- ---- ---- ---- .001 .000 .001 1600 ---- ---- ---- ---- .001 -.001 .002 6 1625 ---- ---- ---- ---- .002 .000 .002 5 1650 ---- ---- ---- ---- .002 .000 .002 4 1675 ---- ---- ---- ---- .002 -.001 .003 6 1700 ---- ---- ---- ---- .003 .000 .003 10 1725 ---- ---- .003A .003A .004 .000 .004 4 1750 ---- ---- ---- ---- .004 .000 .004 42 1775 ---- ---- .004A .004A .005 .000 .005 13 1800 .004 .004 .004 .005B .006 .000 4 .006 39 1825 ---- ---- .006A .006A .008 +.001 1 .007 16 1850 ---- ---- .007A .007A .009 +.001 2 .008 27 1875 ---- ---- .008A .008A .011 +.001 3 .010 10 1900 .008 .012B .008 .012B .014 +.003 4 .011 1 334 1925 ---- .015B .012A .012A .017 +.004 2 .013 64 1950 ---- .020B ---- .021B .021 +.006 1 .015 18 1975 ---- .025B .017A .017A .025 +.007 .018 23 2000 .033 .034 .021A .034 .031 +.009 4 .022 86 2025 ---- .042B .025A .025A .038 +.012 .026 1 14 2050 .050 .052B .050 .052B .048 +.017 1 .031 4 56 2075 ---- .065B .036A .036A .060 +.023 .037 1 65 2100 .075 .082B .043A .082B .075 +.030 22 .045 690 2110 ---- .090B .046A .046A .083 +.034 .049 2115 ---- .095B .048A .048A .086 +.035 .051 2120 .102 .104 .050A .093A .091 +.038 6 .053 1 6 2125 .101 .105B .052A .100 .095 +.040 19 .055 6 9 2130 .115 .115 .054A .104A .100 +.042 13 .058 1 3 2135 .093 .116B .056A .107A .104 +.044 31 .060 1 12 2140 .115 .122B .058A .112A .109 +.047 5 .062 2 2 2145 ---- .127B .061A .061A .115 +.050 .065 1 2 2150 .128 .135B .063A .123B .120 +.052 5 .068 2 23 2155 .102 .141B .066A .141B .126 +.055 11 .071 1 16 2160 .115 .148B .068A .148B .132 +.058 3 .074 101 2165 .141 .155B .071A .155B .139 +.062 2 .077 1 3 2170 .151 .164B .074A .146A .146 +.066 6 .080 17 2175 .137 .172B .078A .135A .153 +.069 27 .084 11 252 2180 .141 .180B .080A .180B .160 +.073 6 .087 1 3 2185 .114 .189B .084A .189B .168 +.077 2 .091 2 2190 ---- .199B .087A .087A .176 +.081 .095 7 2195 ---- .209B .091A .091A .185 +.085 .100 14 2200 .103 .219B .094A .219B .194 +.090 15 .104 12 234 2205 ---- .230B .099A .099A .204 +.095 .109 1 18 2210 .114 .242B .104A .242B .214 +.100 30 .114 25 2215 ---- .254B .107A .107A .224 +.105 .119 1 9 2220 .225 .266B .112A .266B .235 +.111 4 .124 12 2225 .145 .279B .118A .279B .247 +.117 17 .130 24 2230 ---- .292B .123A .123A .259 +.123 .136 6 2235 ---- .306B .129A .129A .271 +.129 .142 6 2240 ---- .321B .135A .135A .284 +.135 1 .149 8 2245 ---- .337B .141A .141A .298 +.142 .156 6 2250 .241 .351B .147A .351B .312 +.149 21 .163 109 333 2255 ---- .368B .154A .154A .327 +.156 .171 3 2260 .328 .384B .161A .384B .342 +.163 2 .179 2 5 2265 ---- .401B .168A .168A .358 +.171 .187 12 2270 ---- .419B .176A .176A .375 +.179 .196 17 2275 .210 .439B .184A .439B .393 +.188 30 .205 11 261 2280 .414 .458B .192A .458B .411 +.197 19 .214 1 202 2285 ---- .478B .201A .201A .429 +.205 2 .224 31 2290 .452 .499B .211A .499B .449 +.215 1 .234 14 2295 ---- .521B .220A .220A .468 +.223 .245 12 2300 .300 .543B .231A .543B .489 +.233 35 .256 130 640 2305 .563 .566B .241A .566B .510 +.242 7 .268 1 10 2310 .569 .589B .252A .570B .532 +.252 21 .280 2 2315 ---- .613B .264A .264A .554 +.261 .293 15 2320 ---- .636B .276A .276A .577 +.271 .306 137 2325 .338 .663B .288A .642B .600 +.280 59 .320 16 56 2330 .671 .699 .301A .661B .625 +.291 5 .334 4 2335 .665 .714B .314A .660 .649 +.300 7 .349 187 2340 .701 .741B .328A .671A .675 +.311 9 .364 14 2345 .732 .768B .343A .721B .701 +.321 62 .380 18 2350 .640 .796B .358A .736B .727 +.331 78 .396 90 2355 ---- .825B .374A .374A .755 +.342 .413 19 2360 ---- .854B .392A .392A .783 +.352 .431 11 2365 ---- .884B .408A .408A .811 +.362 .449 7 2370 .673 .915B .425A .915B .841 +.373 3 .468 1 6 2375 ---- .947B .443A .443A .870 +.383 61 .487 28 302 2380 ---- .980B .462A .462A .901 +.394 .507 13 2385 ---- 1.011B .481A .481A .932 +.404 .528 16 2390 ---- 1.043B .501A .501A .963 +.414 .549 7 2395 .769 1.077B .521A 1.075B .996 +.426 1 .570 37 2400 .587 1.111B .542A .545A 1.028 +.435 1 .593 1 538 2405 ---- 1.146B .564A .564A 1.061 +.445 .616 72 2410 1.110 1.181B .585A 1.082A 1.095 +.456 2 .639 123 2415 ---- 1.216B .608A .608A 1.129 +.466 .663 6 2420 1.245 1.252B .632A 1.247B 1.164 +.476 1 .688 1 5 2425 .732 1.287B .655A 1.287B 1.200 +.487 9 .713 23 67 2430 1.252 1.320 .680A 1.211A 1.235 +.496 3 .739 2 7 2435 1.287 1.353B .705A 1.256A 1.271 +.506 3 .765 1 3 2440 1.347 1.390B .730A 1.292A 1.308 +.516 3 .792 6 2445 1.223 1.428B .756A 1.425B 1.345 +.525 1 .820 1 15 2450 .850 1.473B .783A .860A 1.383 +.535 2 .848 10 161 2455 ---- 1.505B .810A .810A 1.421 +.545 .876 17 2460 1.289 1.544B .838A 1.284A 1.459 +.554 1 .905 32 2465 ---- 1.584B .866A .866A 1.498 +.563 .935 2 2470 ---- 1.623B .895A .895A 1.537 +.572 .965 3 2475 ---- 1.672B .925A .925A 1.576 +.580 5 .996 10 63 2480 ---- 1.704B .955A .955A 1.616 +.589 1.027 5 2485 ---- 1.745B .985A .985A 1.656 +.597 1.059 6 2490 ---- 1.762B 1.015A 1.015A 1.697 +.606 1.091 8 2495 ---- 1.803B 1.048A 1.048A 1.738 +.614 1.124 6 2500 ---- 1.880B 1.080A 1.080A 1.779 +.622 1.157 1 169 2505 ---- 1.888B 1.111A 1.111A 1.821 +.630 1.191 3 2510 ---- 1.930B 1.146A 1.146A 1.863 +.638 1.225 2 6 2515 ---- 1.975B 1.180A 1.180A 1.905 +.645 1.260 5 2520 ---- 2.016B 1.214A 1.214A 1.947 +.652 1.295 1 12 2525 2.037 2.093B 1.246A 2.052B 1.990 +.659 2 1.331 60 2530 ---- 2.103B 1.288A 1.288A 2.033 +.666 1.367 8 2535 ---- 2.149B 1.323A 1.323A 2.076 +.673 1.403 5 2540 ---- 2.193B 1.359A 1.359A 2.120 +.680 1.440 3 1 2545 ---- 2.237B 1.390A 1.390A 2.163 +.685 1.478 1 2550 ---- 2.315B 1.424A 1.424A 2.207 +.692 1.515 111 2555 ---- 2.326B 1.511A 1.511A 2.252 +.698 1.554 2 2560 ---- 2.371B 1.552A 1.552A 2.296 +.704 1.592 7 2565 ---- 2.416B 1.590A 1.590A 2.341 +.710 1.631 1 2570 ---- 2.461B 1.629A 1.629A 2.386 +.715 1.671 2 2575 2.454 2.541B 1.614A 2.541B 2.431 +.721 1 1.710 199 2580 ---- 2.548B 1.689A 1.689A 2.476 +.726 1.750 2585 ---- 2.570B 1.746A 1.746A 2.521 +.730 1.791 1 2590 ---- 2.594B 1.765A 1.765A 2.567 +.736 1.831 2595 ---- 2.597B 1.805A 1.805A 2.613 +.741 1.872 2600 2.518 2.771B 1.813A 2.628A 2.659 +.745 2 1.914 211 2605 ---- 2.612B 1.893A 1.893A 2.705 +.750 1.955 2 2610 ---- 2.612B 1.928A 1.928A 2.751 +.754 1.997 2615 ---- 2.651B 1.970A 1.970A 2.797 +.758 2.039 2620 ---- 2.642B 2.018A 2.018A 2.844 +.762 2.082 2625 ---- 3.004B 2.019A 2.019A 2.890 +.766 2.124 16 2630 ---- 2.678B 2.096A 2.096A 2.937 +.770 2.167 1 2635 ---- 2.679B 2.139A 2.139A 2.984 +.774 2.210 2640 ---- 2.699B 2.185A 2.185A 3.031 +.777 2.254 2645 ---- 2.700B 2.225A 2.225A 3.078 +.781 2.297 2650 ---- 3.240B 2.234A 2.234A 3.125 +.784 2.341 12 2655 ---- 2.691B 2.312A 2.312A 3.173 +.788 2.385 2660 ---- 2.704B 2.356A 2.356A 3.220 +.790 2.430 1 2665 ---- 2.714B 2.400A 2.400A 3.268 +.794 2.474 2675 ---- 3.480B 2.454A 2.454A 3.363 +.800 2.563 3 2700 3.098 3.720B 2.679A 3.720B 3.603 +.813 1 2.790 1 2725 ---- 3.963B 2.908A 2.908A 3.844 +.824 3.020 3 2750 ---- 4.137B 3.140A 3.140A 4.087 +.833 3.254 2 2775 ---- 4.128B 3.375A 3.375A 4.331 +.841 3.490 1 2800 ---- 4.195B 3.612A 3.612A 4.577 +.849 3.728 4 2825 ---- 4.288B 3.852A 3.852A 4.823 +.855 3.968 2850 ---- 4.406B 4.092A 4.092A 5.069 +.859 4.210 1 2875 ---- 4.586B 4.335A 4.335A 5.316 +.864 4.452 2900 ---- 4.749B 4.576A 4.576A 5.564 +.868 4.696 5 2925 ---- 4.994B 4.869A 4.869A 5.812 +.871 4.941 2 2950 ---- 5.239B 5.114A 5.114A 6.061 +.875 5.186 2975 ---- 5.485B 5.364A 5.364A 6.309 +.876 5.433 3000 ---- 5.732B 5.606A 5.606A 6.558 +.879 5.679 3025 ---- 5.979B 5.856A 5.856A 6.807 +.881 5.926 1 3050 ---- 6.227B 6.103A 6.103A 7.057 +.883 6.174 3075 ---- 6.475B 6.342A 6.342A 7.306 +.884 6.422 3100 ---- 6.724B 6.598A 6.598A 7.556 +.886 6.670 3125 ---- 6.972B 6.838A 6.838A 7.805 +.887 6.918 3150 ---- 7.221B 7.092A 7.092A 8.055 +.888 7.167 3175 ---- 7.470B 7.343A 7.343A 8.305 +.889 7.416 3200 ---- 7.720B 7.584A 7.584A 8.555 +.890 7.665 5 3225 ---- 7.970B 7.838A 7.838A 8.805 +.891 7.914 3250 ---- 8.220B 8.088A 8.088A 9.055 +.892 8.163 3275 ---- 8.470B 8.333A 8.333A 9.305 +.892 8.413 3300 ---- 8.720B 8.588A 8.588A 9.555 +.893 8.662 3325 ---- 8.970B 8.837A 8.837A 9.805 +.893 8.912 3350 ---- 9.220B 9.091A 9.091A 10.055 +.893 9.162 2 3375 ---- 9.469B 9.341A 9.341A 10.305 +.894 9.411 3400 ---- 9.719B 9.587A 9.587A 10.555 +.894 9.661 1 3425 ---- 9.969B 9.837A 9.837A 10.805 +.894 9.911 3450 ---- 10.219B 10.087A 10.087A 11.055 +.894 10.161 3475 ---- 10.469B 10.337A 10.337A 11.305 +.894 10.411 3500 ---- 10.719B 10.587A 10.587A 11.555 +.894 10.661 3525 ---- 10.969B 10.837A 10.837A 11.805 +.894 10.911 3550 ---- 11.219B 11.090A 11.090A 12.055 +.894 11.161 3575 ---- 11.469B 11.340A 11.340A 12.305 +.894 11.411 7 3600 ---- 11.719B 11.587A 11.587A 12.555 +.894 11.661 21 3625 ---- 11.969B 11.837A 11.837A 12.805 +.894 11.911 2 3650 ---- 12.219B 12.087A 12.087A 13.055 +.894 12.161 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 .000 .001 300 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 250 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .002 +.001 .001 244 1525 ---- ---- ---- ---- .002 .000 .002 1550 ---- ---- ---- ---- .002 .000 .002 5 1575 ---- ---- ---- ---- .003 .000 .003 1 1600 ---- ---- ---- ---- .004 +.001 .003 3 1625 ---- ---- ---- ---- .005 +.001 .004 8 1650 ---- .006B ---- .006B .006 +.001 .005 121 1675 ---- .008B ---- .008B .008 +.002 .006 21 1700 ---- .010B ---- .010B .010 +.002 .008 18 1725 ---- .012B ---- .012B .012 +.003 .009 8 1750 ---- .015B ---- .015B .015 +.004 2 .011 2 303 1775 ---- .019B ---- .019B .018 +.004 .014 7 1800 ---- .023B ---- .023B .022 +.005 2 .017 158 1825 ---- .028B ---- .028B .027 +.007 .020 35 1850 ---- .034B ---- .034B .032 +.008 2 .024 189 1875 ---- .042B ---- .041B .039 +.011 2 .028 126 1900 .037 .050B .037 .050B .047 +.013 15 .034 81 1925 ---- .061B ---- .061B .057 +.017 .040 4 1950 ---- .072B ---- .072B .069 +.021 2 .048 23 1975 ---- .086B ---- .086B .082 +.025 .057 6 2000 .081 .103B .081 .101 .098 +.031 10 .067 5 321 2025 ---- .124B .078A .078A .117 +.038 .079 4 2050 ---- .148B .090A .090A .140 +.047 .093 1 41 2075 ---- .177B .104A .104A .166 +.057 1 .109 28 2100 ---- .212B .123A .123A .198 +.069 .129 173 2110 ---- .228B .131A .131A .212 +.074 .138 1 2115 ---- .237B .135A .135A .220 +.078 .142 2120 ---- .247B .140A .140A .228 +.081 .147 1 2125 ---- .255B .144A .144A .236 +.084 .152 75 2130 ---- .265B .148A .148A .244 +.087 1 .157 7 2135 ---- .275B .154A .154A .253 +.091 .162 3 2140 ---- .285B .159A .159A .262 +.094 .168 1 2145 ---- .295B .164A .164A .272 +.099 .173 5 2150 .250 .306B .170A .306B .281 +.102 6 .179 1003 510 2155 ---- .317B .175A .175A .291 +.106 .185 6 2160 ---- .328B .181A .181A .302 +.110 .192 1 2165 .341 .341 .187A .313A .312 +.114 1 .198 4 2170 ---- .353B .193A .193A .324 +.119 .205 2175 ---- .365B .200A .200A .335 +.123 .212 1 21 2180 .292 .378B .207A .378B .347 +.128 3 .219 2185 ---- .391B .214A .214A .359 +.132 .227 2 2190 .335 .405B .221A .405B .372 +.137 2 .235 1 2195 ---- .419B .228A .228A .385 +.142 .243 5 10 2200 .248 .433B .235A .383A .398 +.147 5 .251 11 267 2205 ---- .449B .244A .244A .412 +.152 .260 10 2210 ---- .464B .252A .252A .427 +.158 .269 13 2215 ---- .480B .261A .261A .441 +.163 .278 13 2220 ---- .496B .270A .270A .457 +.169 .288 4 2225 ---- .513B .279A .279A .472 +.174 .298 139 2230 ---- .530B .288A .288A .488 +.180 .308 8 2235 ---- .548B .298A .298A .505 +.186 .319 1 2240 ---- .565B .308A .308A .522 +.193 .329 2 2245 ---- .585B .318A .318A .539 +.198 .341 5 2250 .500 .603B .329A .555A .557 +.205 15 .352 28 139 2255 ---- .622B .340A .340A .576 +.212 .364 2260 ---- .642B .351A .351A .595 +.219 .376 1 2265 ---- .662B .363A .363A .614 +.225 .389 1 2270 .397 .683B .375A .378A .634 +.232 2 .402 2275 ---- .704B .388A .388A .654 +.239 .415 4 48 2280 ---- .726B .400A .400A .675 +.246 .429 6 2285 ---- .748B .414A .414A .696 +.253 .443 5 2290 ---- .770B .427A .427A .718 +.261 .457 2 2295 .675 .793B .441A .793B .740 +.268 6 .472 2300 ---- .818B .455A .455A .763 +.276 2 .487 2 167 2305 ---- .841B .470A .470A .786 +.283 .503 2 2310 .739 .866B .485A .866B .810 +.291 2 .519 2315 ---- .891B .501A .501A .834 +.299 .535 2320 .920 .920 .517A .848A .858 +.306 2 .552 2325 .810 .942B .533A .873A .883 +.314 10 .569 71 2330 .930 .969B .552A .900A .909 +.322 1 .587 4 2335 .575 .997B .570A .997B .935 +.330 3 .605 1 1 2340 ---- 1.024B .587A .587A .961 +.338 .623 2345 .872 1.052B .605A 1.052B .988 +.346 2 .642 2350 .688 1.078B .623A .819A 1.015 +.353 8 .662 21 34 2355 ---- 1.108B .642A .642A 1.042 +.360 .682 1 2360 1.075 1.136B .662A 1.136B 1.070 +.368 9 .702 2365 ---- 1.166B .682A .682A 1.099 +.376 .723 2370 ---- 1.195B .702A .702A 1.127 +.383 .744 2375 ---- 1.226B .723A .723A 1.157 +.391 .766 1 267 2380 ---- 1.256B .744A .744A 1.186 +.398 .788 2385 ---- 1.288B .765A .765A 1.216 +.405 .811 2390 ---- 1.319B .787A .787A 1.247 +.413 .834 2395 ---- 1.351B .809A .809A 1.278 +.420 .858 7 2400 1.262 1.384B .832A 1.384B 1.309 +.427 1 .882 65 2405 ---- 1.415B .856A .856A 1.341 +.435 .906 2 2410 ---- 1.448B .879A .879A 1.373 +.442 .931 2415 ---- 1.481B .904A .904A 1.405 +.449 .956 2420 ---- 1.515B .928A .928A 1.438 +.456 .982 2425 ---- 1.550B .953A .953A 1.471 +.463 1.008 2 65 2430 ---- 1.583B .979A .979A 1.505 +.471 1.034 2435 ---- 1.618B 1.005A 1.005A 1.539 +.478 1.061 20 2440 ---- 1.653B 1.031A 1.031A 1.573 +.484 1.089 2445 ---- 1.689B 1.058A 1.058A 1.608 +.492 1.116 2450 ---- 1.727B 1.085A 1.085A 1.643 +.498 1.145 110 2455 ---- 1.761B 1.112A 1.112A 1.679 +.506 1.173 2460 ---- 1.799B 1.140A 1.140A 1.714 +.512 1.202 2 2465 ---- 1.836B 1.169A 1.169A 1.750 +.519 1.231 2470 1.777 1.870B 1.198A 1.869B 1.787 +.526 2 1.261 2475 ---- 1.911B 1.227A 1.227A 1.824 +.533 1.291 13 2480 1.856 1.942B 1.256A 1.889B 1.861 +.539 3 1.322 2485 ---- 1.980B 1.286A 1.286A 1.898 +.545 1.353 2490 ---- 2.018B 1.317A 1.317A 1.936 +.552 1.384 3 2495 ---- 2.057B 1.347A 1.347A 1.974 +.558 1.416 4 2500 ---- 2.104B 1.378A 1.378A 2.013 +.565 1.448 487 2505 ---- 2.135B 1.410A 1.410A 2.051 +.571 1.480 3 2510 ---- 2.174B 1.440A 1.440A 2.090 +.577 1.513 2515 ---- 2.214B 1.474A 1.474A 2.130 +.584 1.546 4 2520 ---- 2.254B 1.506A 1.506A 2.169 +.590 1.579 3 2525 ---- 2.304B 1.539A 1.539A 2.209 +.596 1.613 29 2530 ---- 2.294B 1.571A 1.571A 2.249 +.601 1.648 2 2535 ---- 2.335B 1.605A 1.605A 2.289 +.607 1.682 2 2540 ---- 2.376B 1.641A 1.641A 2.330 +.613 1.717 3 2545 ---- 2.418B 1.675A 1.675A 2.370 +.618 1.752 2 2550 ---- 2.509B 1.708A 1.708A 2.411 +.623 1.788 150 2555 ---- 2.501B 1.744A 1.744A 2.453 +.629 1.824 2 2 2560 ---- 2.543B 1.781A 1.781A 2.494 +.634 1.860 3 2565 ---- 2.585B 1.816A 1.816A 2.536 +.639 1.897 2570 ---- 2.628B 1.853A 1.853A 2.578 +.644 1.934 2 9 2575 ---- 2.720B 1.886A 1.886A 2.620 +.649 1.971 27 2580 ---- 2.713B 1.926A 1.926A 2.662 +.654 2.008 4 5 2585 ---- 2.756B 1.962A 1.962A 2.704 +.658 2.046 2590 ---- 2.799B 2.000A 2.000A 2.747 +.664 2.083 4 5 2595 ---- 2.842B 2.037A 2.037A 2.790 +.668 2.122 1 1 2600 ---- 2.936B 2.071A 2.071A 2.833 +.673 2.160 561 2605 ---- 2.929B 2.183A 2.183A 2.876 +.678 2.198 1 2610 ---- 2.973B 2.221A 2.221A 2.920 +.683 2.237 2615 ---- 3.017B 2.260A 2.260A 2.963 +.687 2.276 2 2620 ---- 3.061B 2.301A 2.301A 3.007 +.691 2.316 2625 ---- 3.156B 2.264A 2.264A 3.051 +.696 2.355 15 2630 ---- 3.150B 2.378A 2.378A 3.095 +.700 2.395 2 2635 ---- 3.194B 2.417A 2.417A 3.139 +.704 2.435 2640 ---- 3.241B 2.457A 2.457A 3.183 +.708 2.475 2645 ---- 3.286B 2.499A 2.499A 3.228 +.712 2.516 2650 ---- 3.380B 2.463A 2.463A 3.272 +.716 2.556 7 2655 ---- 3.376B 2.580A 2.580A 3.317 +.720 2.597 2660 ---- 3.421B 2.621A 2.621A 3.362 +.723 2.639 2665 ---- 3.466B 2.663A 2.663A 3.407 +.727 2.680 2675 ---- 3.605B 2.667A 2.667A 3.497 +.734 2.763 37 2700 ---- 3.834B 2.877A 2.877A 3.725 +.749 2.976 692 2725 ---- 4.066B 3.091A 3.091A 3.955 +.763 3.192 6 2750 ---- 4.300B 3.309A 3.309A 4.188 +.775 3.413 12 2775 ---- 4.535B 3.532A 3.532A 4.423 +.786 3.637 2800 ---- 4.772B 3.756A 3.756A 4.659 +.796 3.863 18 2825 ---- 5.010B 3.984A 3.984A 4.897 +.804 4.093 3 2850 ---- 5.250B 4.213A 4.213A 5.136 +.812 4.324 3 2875 ---- 5.490B 4.445A 4.445A 5.376 +.818 4.558 2900 ---- 5.733B 4.680A 4.680A 5.617 +.824 4.793 1 2925 ---- 5.974B 4.915A 4.915A 5.859 +.830 5.029 2 2950 ---- 6.219B 5.152A 5.152A 6.102 +.835 5.267 1 2975 ---- 6.428B 5.391A 5.391A 6.346 +.841 5.505 1 3000 ---- 6.488B 5.628A 5.628A 6.590 +.845 5.745 34 3025 ---- 6.515B 5.868A 5.868A 6.835 +.849 5.986 1 3050 ---- 6.634B 6.112A 6.112A 7.080 +.852 6.228 2 3075 ---- 6.685B 6.352A 6.352A 7.326 +.856 6.470 2 3100 ---- 6.906B 6.596A 6.596A 7.573 +.860 6.713 2 3125 ---- 7.044B 6.840A 6.840A 7.820 +.863 6.957 3150 ---- 7.227B 7.084A 7.084A 8.067 +.866 7.201 1 3175 ---- 7.472B 7.426A 7.426A 8.315 +.869 7.446 1 3200 ---- 7.718B 7.666A 7.666A 8.562 +.870 7.692 7 3225 ---- 7.963B 7.911A 7.911A 8.811 +.873 7.938 3250 ---- 8.209B 8.157A 8.157A 9.059 +.875 8.184 17 3275 ---- 8.455B 8.404A 8.404A 9.308 +.877 8.431 1 3300 ---- 8.702B 8.651A 8.651A 9.557 +.879 8.678 118 3325 ---- 8.949B 8.898A 8.898A 9.806 +.881 8.925 3350 ---- 9.197B 9.145A 9.145A 10.056 +.883 9.173 3375 ---- 9.445B 9.394A 9.394A 10.305 +.884 9.421 3400 ---- 9.693B 9.643A 9.643A 10.555 +.886 9.669 11 3425 ---- 9.940B 9.892A 9.892A 10.805 +.888 9.917 3450 ---- 10.189B 10.141A 10.141A 11.055 +.889 10.166 3475 ---- 10.438B 10.386A 10.386A 11.305 +.890 10.415 3500 ---- 10.688B 10.636A 10.636A 11.555 +.891 40 10.664 8 3525 ---- 10.937B 10.888A 10.888A 11.805 +.892 10.913 3550 ---- 11.186B 11.136A 11.136A 12.055 +.893 11.162 3575 ---- 11.435B 11.398A 11.398A 12.305 +.893 11.412 3600 ---- 11.684B 11.648A 11.648A 12.555 +.894 11.661 3625 ---- 11.934B 11.898A 11.898A 12.805 +.894 11.911 3650 ---- 12.183B 12.147A 12.147A 13.055 +.894 12.161 4000 ---- 15.675B 15.649A 15.649A 16.555 +.894 15.661 2 4500 ---- 20.664B ---- ---- 21.555 +.894 20.661 5000 ---- ---- ---- ---- 26.555 +.894 25.661 6000 ---- ---- ---- ---- 36.555 +.894 35.661 7000 ---- ---- ---- ---- 46.555 +.894 45.661 8000 ---- ---- ---- ---- 56.555 +.894 55.661 9000 ---- ---- ---- ---- 66.555 +.894 65.661 10000 ---- ---- ---- ---- 76.555 +.894 75.661 SO OCT23 Silver Option PUT 1350 ---- ---- ---- ---- .003 .000 .003 1375 ---- ---- ---- ---- .003 .000 .003 1400 ---- ---- ---- ---- .004 .000 .004 1425 ---- ---- ---- ---- .005 +.001 .004 1450 ---- ---- ---- ---- .006 +.001 .005 1475 ---- ---- ---- ---- .007 +.001 .006 1500 ---- ---- ---- ---- .008 +.001 .007 10 1525 ---- ---- ---- ---- .009 +.001 .008 1550 ---- ---- ---- ---- .011 +.002 .009 1575 ---- ---- ---- ---- .013 +.002 .011 1600 ---- ---- ---- ---- .015 +.003 .012 1625 ---- ---- ---- ---- .017 +.003 .014 1650 ---- .017B ---- .017B .020 +.004 .016 1675 ---- .020B ---- .020B .023 +.004 .019 1700 ---- .024B ---- .024B .027 +.005 .022 1725 ---- .028B ---- .028B .031 +.006 .025 1750 ---- .033B ---- .033B .035 +.006 12 .029 1 1775 ---- .039B ---- .039B .041 +.008 1 .033 1 1800 ---- .046B ---- .046B .047 +.009 .038 1 1825 .055 .055 .055 .055 .054 +.011 1 .043 1850 ---- .062B ---- .062B .062 +.013 .049 2 1875 ---- .073B ---- .073B .072 +.015 12 .057 1900 ---- .086B ---- .086B .083 +.018 5 .065 1925 ---- .100B ---- .100B .096 +.022 .074 4 1950 .111 .116B .084A .111 .112 +.027 1 .085 6 1975 .100 .135B .096A .135B .129 +.032 5 .097 2 2000 ---- .157B .109A .109A .150 +.039 2 .111 1 7 2025 ---- .183B .124A .124A .174 +.047 .127 2050 .195 .213B .142A .213B .203 +.057 2 .146 3 2075 ---- .248B .163A .163A .235 +.067 .168 2100 ---- .290B .186A .186A .273 +.079 1 .194 25 2125 ---- .337B .214A .214A .317 +.094 .223 29 2150 ---- .392B .246A .246A .368 +.111 .257 14 2175 ---- .454B .282A .282A .425 +.130 .295 25 2200 ---- .524B .325A .325A .491 +.151 .340 15 2225 ---- .602B .373A .373A .565 +.174 .391 51 2250 ---- .689B .428A .428A .647 +.199 .448 6 2275 ---- .785B .490A .490A .739 +.225 .514 17 2300 ---- .891B .560A .560A .840 +.253 .587 60 2325 ---- 1.005B .638A .638A .951 +.282 .669 2350 ---- 1.130B .726A .726A 1.071 +.311 .760 71 2375 ---- 1.265B .821A .821A 1.201 +.342 .859 7 2400 ---- 1.407B .926A .926A 1.340 +.372 1 .968 4 2425 ---- 1.560B 1.040A 1.040A 1.489 +.404 1 1.085 17 2450 ---- 1.720B 1.162A 1.162A 1.646 +.434 1.212 2475 ---- 1.888B 1.293A 1.293A 1.811 +.464 1.347 1 2500 ---- 2.064B 1.433A 1.433A 1.983 +.492 1 1.491 4 2525 ---- 2.247B 1.581A 1.581A 2.163 +.520 1 1.643 13 2550 2.264 2.435B 1.736A 2.238A 2.349 +.546 3 1.803 11 2575 2.452 2.630B 1.900A 2.425A 2.542 +.572 3 1.970 20 2600 ---- 2.831B 2.069A 2.069A 2.740 +.596 2.144 7 2625 ---- 3.035B 2.247A 2.247A 2.943 +.618 2 2.325 12 2650 ---- 3.245B 2.428A 2.428A 3.150 +.639 2.511 1 1 2675 ---- 3.459B 2.619A 2.619A 3.362 +.658 2.704 2 2 2700 ---- 3.676B 2.813A 2.813A 3.577 +.676 2.901 1 2725 ---- 3.896B 3.015A 3.015A 3.795 +.691 3.104 2750 ---- 4.118B 3.218A 3.218A 4.017 +.707 3.310 1 2775 ---- 4.345B 3.425A 3.425A 4.240 +.720 3.520 2800 ---- 4.571B 3.638A 3.638A 4.467 +.733 3.734 6 2825 ---- 4.801B 3.853A 3.853A 4.695 +.744 3.951 5 2850 ---- 5.032B 4.072A 4.072A 4.925 +.754 4.171 1 2875 ---- 5.265B 4.293A 4.293A 5.157 +.763 4.394 2900 ---- 5.497B 4.517A 4.517A 5.390 +.771 4.619 3 2925 ---- 5.735B 4.742A 4.742A 5.625 +.779 4.846 1 2950 ---- 5.970B 4.970A 4.970A 5.861 +.787 5.074 2975 ---- 6.207B 5.199A 5.199A 6.098 +.793 5.305 3000 ---- 6.446B 5.429A 5.429A 6.336 +.800 5.536 3025 ---- 6.685B 5.662A 5.662A 6.575 +.805 5.770 3050 ---- 6.926B 5.895A 5.895A 6.815 +.811 6.004 3075 ---- 7.167B 6.130A 6.130A 7.056 +.816 6.240 3100 ---- 7.410B 6.368A 6.368A 7.297 +.821 6.476 1 3125 ---- 7.652B 6.605A 6.605A 7.539 +.825 6.714 3150 ---- 7.896B 6.843A 6.843A 7.782 +.829 6.953 1 3175 ---- 8.139B 7.082A 7.082A 8.026 +.834 7.192 2 3200 ---- 8.384B 7.320A 7.320A 8.269 +.837 7.432 1 3225 ---- 8.548B 7.563A 7.563A 8.514 +.841 7.673 3250 ---- 8.604B 7.804A 7.804A 8.759 +.844 7.915 3275 ---- 8.660B 8.045A 8.045A 9.004 +.847 8.157 3300 ---- 8.782B 8.289A 8.289A 9.250 +.850 8.400 3325 ---- 8.855B 8.530A 8.530A 9.496 +.853 8.643 3350 ---- 9.060B 8.775A 8.775A 9.742 +.855 8.887 3375 ---- 9.205B 9.019A 9.019A 9.989 +.858 9.131 1 3400 ---- ---- 9.264A 9.264A 10.236 +.860 9.376 3425 ---- ---- ---- ---- 10.484 +.863 9.621 1 3450 ---- ---- ---- ---- 10.731 +.864 9.867 2 3475 ---- ---- ---- ---- 10.979 +.866 10.113 3500 ---- ---- ---- ---- 11.228 +.869 10.359 35 3525 ---- ---- ---- ---- 11.476 +.870 10.606 3550 ---- ---- ---- ---- 11.725 +.872 10.853 3575 ---- ---- ---- ---- 11.974 +.874 11.100 1 3600 ---- ---- ---- ---- 12.223 +.875 11.348 3625 ---- ---- ---- ---- 12.473 +.878 11.595 3650 ---- ---- ---- ---- 12.722 +.879 11.843 3675 ---- ---- ---- ---- 12.972 +.880 12.092 SO NOV23 Silver Option PUT 1350 ---- ---- ---- ---- .007 +.001 .006 1375 ---- ---- ---- ---- .008 +.001 .007 1400 ---- ---- ---- ---- .010 +.002 .008 25 1425 ---- ---- ---- ---- .011 +.001 .010 1450 ---- ---- ---- ---- .013 +.002 .011 1475 ---- ---- ---- ---- .015 +.002 .013 1500 ---- ---- ---- ---- .017 +.002 .015 1525 ---- ---- ---- ---- .020 +.003 .017 1550 ---- ---- ---- ---- .023 +.004 .019 1575 ---- ---- ---- ---- .026 +.004 .022 1600 ---- .026B ---- .026B .030 +.005 .025 1625 ---- .030B ---- .030B .034 +.005 .029 1650 ---- .035B ---- .035B .039 +.006 .033 1675 ---- .041B ---- .041B .044 +.007 .037 1700 ---- .047B ---- .047B .050 +.008 .042 1725 ---- .054B ---- .054B .057 +.010 .047 1750 ---- .062B ---- .062B .065 +.011 .054 1775 ---- .071B ---- .071B .073 +.013 .060 1800 ---- .082B ---- .082B .083 +.015 .068 1 1825 ---- .094B ---- .094B .094 +.017 .077 2 1850 ---- .107B ---- .107B .107 +.021 .086 1 1875 ---- .123B ---- .123B .122 +.025 .097 1900 ---- .141B ---- .141B .138 +.028 .110 1 1 1925 ---- .161B ---- .161B .157 +.034 .123 1 1950 ---- .184B .138A .138A .179 +.040 .139 1975 ---- .211B .155A .155A .204 +.047 .157 2000 .219 .242B .174A .241B .232 +.055 2 .177 41 2025 ---- .277B .197A .197A .265 +.064 .201 2050 ---- .318B .222A .222A .302 +.075 .227 2075 ---- .363B .250A .250A .344 +.087 .257 2100 .351 .414B .282A .413B .392 +.101 1 .291 1 2125 ---- .471B .319A .319A .446 +.117 .329 1 2150 ---- .535B .360A .360A .506 +.134 .372 5 2175 ---- .606B .407A .407A .574 +.153 .421 2 2200 ---- .685B .459A .459A .648 +.172 .476 402 2225 ---- .770B .517A .517A .731 +.195 .536 2250 ---- .864B .582A .582A .822 +.218 .604 1 2275 ---- .967B .654A .654A .921 +.243 .678 2300 ---- 1.078B .733A .733A 1.028 +.267 .761 3 2325 ---- 1.196B .821A .821A 1.144 +.293 .851 1 2350 ---- 1.323B .915A .915A 1.268 +.319 .949 2375 ---- 1.460B 1.017A 1.017A 1.401 +.346 1.055 13 2400 ---- 1.603B 1.128A 1.128A 1.541 +.372 1.169 2425 ---- 1.756B 1.246A 1.246A 1.689 +.398 1.291 2450 ---- 1.915B 1.372A 1.372A 1.845 +.424 1.421 2475 ---- 2.080B 1.505A 1.505A 2.007 +.449 1.558 2500 ---- 2.252B 1.645A 1.645A 2.177 +.474 1.703 2525 ---- 2.430B 1.794A 1.794A 2.352 +.498 1.854 2550 ---- 2.614B 1.949A 1.949A 2.534 +.521 2.013 2575 ---- 2.803B 2.110A 2.110A 2.721 +.544 2.177 2600 ---- 2.998B 2.278A 2.278A 2.913 +.565 2.348 2625 ---- 3.197B 2.449A 2.449A 3.109 +.584 2 2.525 4 2650 ---- 3.400B 2.630A 2.630A 3.311 +.604 2.707 2675 ---- 3.607B 2.813A 2.813A 3.516 +.622 2.894 2700 ---- 3.817B 3.002A 3.002A 3.724 +.638 3.086 2 2725 ---- 4.032B 3.197A 3.197A 3.936 +.654 3.282 2750 ---- 4.246B 3.394A 3.394A 4.152 +.669 3.483 1 2775 ---- 4.466B 3.597A 3.597A 4.369 +.682 3.687 2800 ---- 4.688B 3.803A 3.803A 4.590 +.695 3.895 2825 4.881 4.911B 4.013A 4.911B 4.812 +.706 1 4.106 2850 ---- 5.138B 4.225A 4.225A 5.037 +.718 4.319 2875 ---- 5.366B 4.439A 4.439A 5.263 +.727 4.536 2900 ---- 5.595B 4.656A 4.656A 5.491 +.737 4.754 2925 ---- 5.825B 4.876A 4.876A 5.721 +.746 4.975 2950 ---- 6.056B 5.098A 5.098A 5.952 +.754 5.198 2975 ---- 6.289B 5.321A 5.321A 6.184 +.762 5.422 3000 ---- 6.525B 5.548A 5.548A 6.418 +.770 5.648 3025 ---- 6.760B 5.774A 5.774A 6.652 +.777 5.875 3050 ---- 6.995B 6.004A 6.004A 6.888 +.784 6.104 12 3075 ---- 7.232B 6.233A 6.233A 7.125 +.790 6.335 3100 ---- 7.470B 6.464A 6.464A 7.362 +.796 6.566 1 3125 ---- 7.710B 6.695A 6.695A 7.600 +.800 6.800 3150 ---- 7.950B 6.929A 6.929A 7.839 +.804 7.035 3175 ---- 8.190B 7.164A 7.164A 8.079 +.809 7.270 3200 ---- 8.430B 7.401A 7.401A 8.320 +.813 7.507 3225 ---- 8.672B 7.638A 7.638A 8.561 +.817 7.744 3250 ---- 8.915B 7.875A 7.875A 8.803 +.821 7.982 3275 ---- 9.157B 8.112A 8.112A 9.045 +.824 8.221 3300 ---- 9.400B 8.352A 8.352A 9.288 +.828 8.460 3325 ---- 9.645B 8.592A 8.592A 9.531 +.831 8.700 3350 ---- 9.890B 8.832A 8.832A 9.775 +.835 8.940 3375 ---- 10.133B 9.072A 9.072A 10.019 +.838 9.181 3400 ---- 10.300B 9.314A 9.314A 10.264 +.841 9.423 3425 ---- 10.365B 9.555A 9.555A 10.509 +.844 9.665 3450 ---- 10.430B 9.798A 9.798A 10.755 +.848 9.907 3475 ---- 10.559B 10.040A 10.040A 11.000 +.849 10.151 3500 ---- 10.655B 10.284A 10.284A 11.247 +.853 10.394 3525 ---- 10.835B 10.528A 10.528A 11.493 +.855 10.638 3550 ---- 10.984B 10.770A 10.770A 11.740 +.857 10.883 3575 ---- 11.130B 11.015A 11.015A 11.987 +.859 11.128 3600 ---- ---- ---- ---- 12.235 +.862 11.373 3625 ---- ---- ---- ---- 12.483 +.864 11.619 3650 ---- ---- ---- ---- 12.731 +.866 11.865 3675 ---- ---- ---- ---- 12.979 +.868 12.111 SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1 1025 ---- ---- ---- ---- .002 +.001 .001 1050 ---- ---- ---- ---- .002 .000 .002 1075 ---- ---- ---- ---- .002 .000 .002 1100 ---- ---- ---- ---- .003 +.001 .002 1125 ---- ---- ---- ---- .003 .000 .003 1150 ---- ---- ---- ---- .004 +.001 .003 1175 ---- ---- ---- ---- .004 .000 .004 1200 ---- ---- ---- ---- .005 .000 .005 1 1225 ---- ---- ---- ---- .006 .000 .006 404 1250 ---- ---- ---- ---- .007 +.001 .006 1275 ---- ---- ---- ---- .008 .000 .008 1300 ---- ---- ---- ---- .010 +.001 .009 1325 ---- ---- ---- ---- .011 +.001 .010 1350 ---- ---- ---- ---- .013 +.001 .012 1 1375 ---- ---- ---- ---- .015 +.002 .013 202 1400 ---- ---- ---- ---- .017 +.002 .015 2 1425 ---- ---- ---- ---- .020 +.003 .017 1450 ---- ---- ---- ---- .022 +.002 .020 202 1475 ---- ---- ---- ---- .026 +.004 .022 1500 ---- ---- ---- ---- .029 +.004 .025 2 6 1525 ---- ---- ---- ---- .033 +.004 .029 1 1550 ---- ---- ---- ---- .037 +.004 .033 2 1575 ---- ---- ---- ---- .042 +.005 .037 1 1600 ---- .042B ---- .042B .047 +.006 .041 134 1625 ---- .049B ---- .049B .054 +.008 .046 1650 ---- .056B ---- .056B .060 +.008 .052 8 1675 ---- .065B ---- .065B .068 +.010 .058 1 1700 ---- .074B ---- .074B .076 +.011 .065 1 8 1725 ---- .084B ---- .084B .086 +.013 .073 1750 ---- .095B ---- .095B .097 +.015 .082 4 1775 ---- .107B ---- .107B .109 +.017 .092 212 1800 ---- .122B ---- .122B .123 +.021 .102 228 1825 ---- .138B ---- .138B .138 +.024 .114 6 1850 ---- .156B ---- .156B .155 +.027 .128 100 1875 ---- .177B ---- .177B .175 +.032 .143 9 1900 ---- .201B ---- .201B .197 +.037 2 .160 57 1925 ---- .228B ---- .228B .222 +.044 .178 115 1950 ---- .259B .198A .198A .250 +.050 .200 39 1975 ---- .292B .220A .220A .282 +.059 .223 1 2000 ---- .330B .246A .246A .318 +.069 4 .249 4 77 2025 ---- .374B .274A .274A .358 +.079 .279 46 2050 ---- .422B .306A .306A .403 +.091 .312 42 2075 ---- .476B .342A .342A .454 +.105 .349 7 2100 ---- .535B .382A .382A .510 +.120 .390 1 194 2125 ---- .601B .427A .427A .573 +.137 .436 201 2150 ---- .671B .476A .476A .642 +.154 1 .488 251 2175 ---- .751B .532A .532A .718 +.173 .545 24 2200 ---- .837B .592A .592A .800 +.192 .608 157 2225 ---- .929B .659A .659A .890 +.213 .677 5 25 2250 1.006 1.029B .732A 1.009B .987 +.234 1 .753 16 13 2275 ---- 1.138B .812A .812A 1.091 +.255 .836 225 2300 ---- 1.252B .898A .898A 1.202 +.277 3 .925 172 2325 ---- 1.374B .993A .993A 1.321 +.299 1.022 100 2350 ---- 1.503B 1.094A 1.094A 1.447 +.321 1.126 225 2375 ---- 1.640B 1.202A 1.202A 1.581 +.344 80 1.237 101 2400 ---- 1.784B 1.315A 1.315A 1.722 +.367 1.355 228 2425 ---- 1.934B 1.438A 1.438A 1.870 +.389 1.481 26 2450 ---- 2.091B 1.567A 1.567A 2.025 +.413 1 1.612 59 2475 ---- 2.254B 1.701A 1.701A 2.186 +.435 1.751 39 2500 ---- 2.423B 1.843A 1.843A 2.354 +.458 1 1.896 29 2525 ---- 2.598B 1.992A 1.992A 2.527 +.480 2.047 11 2550 ---- 2.779B 2.146A 2.146A 2.706 +.501 2.205 15 2575 ---- 2.964B 2.306A 2.306A 2.889 +.521 2.368 2 2600 ---- 3.154B 2.471A 2.471A 3.078 +.542 2.536 16 2625 ---- 3.347B 2.643A 2.643A 3.270 +.560 2.710 32 2650 ---- 3.546B 2.818A 2.818A 3.467 +.579 2.888 1 2675 ---- 3.747B 2.999A 2.999A 3.667 +.595 3.072 111 2700 ---- 3.953B 3.185A 3.185A 3.871 +.612 3.259 1 4 2725 ---- 4.162B 3.374A 3.374A 4.078 +.627 3.451 2750 ---- 4.373B 3.569A 3.569A 4.288 +.641 3.647 1 2775 ---- 4.587B 3.766A 3.766A 4.500 +.654 3.846 2800 ---- 4.803B 3.965A 3.965A 4.715 +.666 4.049 1 2825 ---- 5.022B 4.169A 4.169A 4.932 +.678 4.254 2850 ---- 5.244B 4.376A 4.376A 5.152 +.689 4.463 2875 ---- 5.466B 4.586A 4.586A 5.373 +.699 4.674 2900 ---- 5.690B 4.796A 4.796A 5.596 +.708 4.888 2925 ---- 5.916B 5.012A 5.012A 5.821 +.717 5.104 2950 ---- 6.144B 5.228A 5.228A 6.048 +.726 5.322 2975 ---- 6.374B 5.449A 5.449A 6.276 +.734 5.542 3000 ---- 6.604B 5.668A 5.668A 6.505 +.742 5.763 14 3025 ---- 6.835B 5.892A 5.892A 6.736 +.750 5.986 3050 ---- 7.068B 6.115A 6.115A 6.968 +.757 6.211 3075 ---- 7.302B 6.341A 6.341A 7.201 +.764 6.437 3100 ---- 7.536B 6.567A 6.567A 7.434 +.770 6.664 3125 ---- 7.771B 6.796A 6.796A 7.669 +.776 6.893 1 3150 ---- 8.008B 7.026A 7.026A 7.905 +.782 7.123 3175 ---- 8.246B 7.255A 7.255A 8.142 +.787 7.355 1 3200 ---- 8.484B 7.487A 7.487A 8.379 +.792 7.587 1 3225 ---- 8.721B 7.719A 7.719A 8.618 +.797 7.821 3250 ---- 8.961B 7.956A 7.956A 8.856 +.801 8.055 1 3275 ---- 9.200B 8.189A 8.189A 9.096 +.806 8.290 15 3300 ---- 9.441B 8.424A 8.424A 9.336 +.809 8.527 1 3325 ---- 9.682B 8.662A 8.662A 9.577 +.814 8.763 3350 ---- 9.924B 8.899A 8.899A 9.818 +.817 9.001 3375 ---- 10.166B 9.135A 9.135A 10.060 +.821 9.239 3400 ---- 10.410B 9.373A 9.373A 10.302 +.824 9.478 3425 ---- 10.652B 9.614A 9.614A 10.545 +.827 9.718 3450 ---- 10.896B 9.853A 9.853A 10.788 +.830 9.958 3475 ---- 11.142B 10.094A 10.094A 11.031 +.833 10.198 3500 ---- 11.384B 10.332A 10.332A 11.275 +.836 10.439 15 3525 ---- 11.629B 10.575A 10.575A 11.520 +.839 10.681 3550 ---- 11.790B 10.815A 10.815A 11.764 +.841 10.923 5 3575 ---- 11.862B 11.059A 11.059A 12.009 +.844 11.165 10 3600 ---- 11.936B 11.301A 11.301A 12.255 +.847 11.408 3625 ---- 12.080B 11.543A 11.543A 12.501 +.850 11.651 3650 ---- 12.215B 11.788A 11.788A 12.747 +.852 11.895 3675 ---- 12.331B 12.032A 12.032A 12.993 +.854 12.139 1 3700 ---- 12.516B 12.276A 12.276A 13.240 +.857 12.383 3725 ---- 12.630B 12.521A 12.521A 13.487 +.859 12.628 3750 ---- ---- 12.765A 12.765A 13.734 +.861 12.873 3775 ---- ---- ---- ---- 13.982 +.863 13.119 19 3800 ---- ---- ---- ---- 14.230 +.865 13.365 28 3825 ---- ---- ---- ---- 14.478 +.867 13.611 3850 ---- ---- ---- ---- 14.727 +.870 13.857 3875 ---- ---- ---- ---- 14.975 +.871 14.104 3900 ---- ---- ---- ---- 15.224 +.873 14.351 3925 ---- ---- ---- ---- 15.473 +.875 14.598 3950 ---- ---- ---- ---- 15.723 +.877 14.846 3975 ---- ---- ---- ---- 15.972 +.878 15.094 4000 ---- ---- ---- ---- 16.222 +.880 15.342 4025 ---- ---- ---- ---- 16.472 +.882 15.590 4050 ---- ---- ---- ---- 16.722 +.884 15.838 4075 ---- ---- ---- ---- 16.972 +.885 16.087 4500 ---- ---- ---- ---- 21.222 +.888 20.334 1 5000 ---- ---- ---- ---- 26.222 +.888 25.334 6000 ---- ---- ---- ---- 36.222 +.888 35.334 7000 ---- ---- ---- ---- 46.222 +.888 45.334 7500 ---- ---- ---- ---- 51.222 +.888 50.334 8000 ---- ---- ---- ---- 56.222 +.888 55.334 9000 ---- ---- ---- ---- 66.222 +.888 65.334 10000 ---- ---- ---- ---- 76.222 +.888 75.334 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .012 +.001 .011 1125 ---- ---- ---- ---- .014 +.001 .013 1150 ---- ---- ---- ---- .016 +.001 .015 1175 ---- ---- ---- ---- .018 +.001 .017 1200 ---- ---- ---- ---- .021 +.002 .019 1225 ---- ---- ---- ---- .023 +.002 .021 1250 ---- ---- ---- ---- .026 +.002 .024 1275 ---- ---- ---- ---- .029 +.003 .026 1300 ---- ---- ---- ---- .033 +.004 .029 1325 ---- ---- ---- ---- .036 +.003 .033 1350 ---- ---- ---- ---- .040 +.004 .036 1375 ---- ---- ---- ---- .045 +.005 .040 1400 ---- ---- ---- ---- .050 +.005 .045 1425 ---- ---- ---- ---- .055 +.006 .049 1450 ---- ---- ---- ---- .061 +.006 .055 1475 ---- ---- ---- ---- .067 +.007 .060 1500 ---- .067B ---- .067B .074 +.008 .066 1 1525 ---- .075B ---- .075B .082 +.009 .073 1550 ---- .084B ---- .084B .090 +.010 .080 1575 ---- .093B ---- .093B .099 +.011 .088 1600 ---- .104B ---- .104B .110 +.014 .096 1625 ---- .116B ---- .116B .121 +.015 .106 1 1650 ---- .129B ---- .129B .134 +.018 .116 2 1675 ---- .144B ---- .144B .148 +.020 .128 1700 ---- .160B ---- .160B .163 +.022 .141 1725 ---- .178B ---- .178B .181 +.026 .155 1750 .193 .198B .193 .193 .200 +.030 1 .170 1775 ---- .220B ---- .220B .221 +.034 .187 1 1800 ---- .244B ---- .244B .244 +.038 .206 101 1825 ---- .271B ---- .271B .270 +.043 .227 1850 ---- .300B ---- .300B .298 +.048 .250 1875 ---- .332B ---- .332B .330 +.055 .275 1900 ---- .368B ---- .368B .364 +.062 .302 1925 ---- .407B ---- .407B .402 +.069 .333 1950 ---- .450B ---- .450B .443 +.077 .366 1975 ---- .496B .401A .401A .488 +.086 .402 1 2000 ---- .547B .440A .440A .537 +.095 .442 2 2025 ---- .602B .482A .482A .590 +.105 .485 2050 ---- .662B .527A .527A .648 +.116 .532 2075 ---- .727B .577A .577A .711 +.129 .582 2100 ---- .797B .630A .630A .779 +.142 .637 301 2125 ---- .873B .688A .688A .852 +.155 .697 1 2150 ---- .954B .751A .751A .930 +.169 .761 1 2175 ---- 1.040B .818A .818A 1.014 +.184 .830 1 2200 ---- 1.132B .890A .890A 1.103 +.199 .904 188 2225 ---- 1.227B .968A .968A 1.198 +.215 .983 2 2250 ---- 1.331B 1.050A 1.050A 1.299 +.232 1.067 8 2 2275 ---- 1.440B 1.138A 1.138A 1.406 +.249 1.157 1 2300 ---- 1.556B 1.231A 1.231A 1.519 +.267 1.252 5 50 2325 ---- 1.677B 1.333A 1.333A 1.637 +.284 1.353 5 5 2350 ---- 1.805B 1.438A 1.438A 1.762 +.303 1.459 2375 ---- 1.937B 1.547A 1.547A 1.892 +.321 1.571 2400 ---- 2.076B 1.662A 1.662A 2.028 +.340 1.688 2425 ---- 2.220B 1.783A 1.783A 2.169 +.358 1.811 2450 ---- 2.368B 1.909A 1.909A 2.316 +.377 1.939 2 2475 ---- 2.522B 2.040A 2.040A 2.468 +.395 2.073 2500 ---- 2.681B 2.177A 2.177A 2.625 +.413 2.212 125 2525 ---- 2.845B 2.319A 2.319A 2.786 +.429 2.357 29 2550 ---- 3.013B 2.466A 2.466A 2.953 +.447 2.506 2575 ---- 3.186B 2.616A 2.616A 3.123 +.463 2.660 2600 ---- 3.362B 2.773A 2.773A 3.298 +.479 2.819 2 2625 ---- 3.543B 2.934A 2.934A 3.477 +.495 2.982 2650 ---- 3.728B 3.100A 3.100A 3.660 +.510 3.150 120 2675 ---- 3.915B 3.268A 3.268A 3.846 +.524 3.322 2700 ---- 4.106B 3.441A 3.441A 4.035 +.538 3.497 21 2725 ---- 4.300B 3.618A 3.618A 4.228 +.551 3.677 1 2750 ---- 4.496B 3.799A 3.799A 4.423 +.564 3.859 2775 ---- 4.695B 3.983A 3.983A 4.621 +.575 4.046 2800 ---- 4.897B 4.169A 4.169A 4.822 +.587 4.235 2825 ---- 5.102B 4.360A 4.360A 5.025 +.598 4.427 2850 ---- 5.308B 4.554A 4.554A 5.230 +.608 4.622 2875 ---- 5.517B 4.749A 4.749A 5.438 +.618 4.820 2900 ---- 5.728B 4.949A 4.949A 5.648 +.628 5.020 2925 ---- 5.940B 5.149A 5.149A 5.859 +.637 5.222 2950 ---- 6.153B 5.353A 5.353A 6.073 +.646 5.427 2975 ---- 6.370B 5.558A 5.558A 6.288 +.654 5.634 15 3000 ---- 6.588B 5.764A 5.764A 6.505 +.663 5.842 3025 ---- 6.807B 5.973A 5.973A 6.724 +.671 6.053 3050 ---- 7.029B 6.184A 6.184A 6.944 +.679 6.265 3075 ---- 7.250B 6.397A 6.397A 7.165 +.686 6.479 3100 ---- 7.473B 6.610A 6.610A 7.388 +.694 6.694 3125 ---- 7.698B 6.827A 6.827A 7.612 +.701 6.911 3150 ---- 7.923B 7.044A 7.044A 7.837 +.708 7.129 3175 ---- 8.150B 7.263A 7.263A 8.063 +.714 7.349 3200 ---- 8.378B 7.482A 7.482A 8.290 +.720 7.570 1 3225 ---- 8.607B 7.704A 7.704A 8.519 +.727 7.792 3250 ---- 8.838B 7.927A 7.927A 8.748 +.733 8.015 3275 ---- 9.068B 8.149A 8.149A 8.978 +.738 8.240 3300 ---- 9.299B 8.376A 8.376A 9.209 +.744 8.465 3325 ---- 9.531B 8.599A 8.599A 9.441 +.749 8.692 3350 ---- 9.765B 8.828A 8.828A 9.673 +.754 8.919 3375 ---- 9.999B 9.056A 9.056A 9.907 +.759 9.148 3400 ---- 10.234B 9.284A 9.284A 10.141 +.764 9.377 3425 ---- 10.469B 9.514A 9.514A 10.375 +.768 9.607 3450 ---- 10.706B 9.746A 9.746A 10.611 +.773 9.838 1 3475 ---- 10.941B 9.977A 9.977A 10.847 +.777 10.070 3500 ---- 11.179B 10.209A 10.209A 11.084 +.781 10.303 3525 ---- 11.416B 10.439A 10.439A 11.321 +.785 10.536 3550 ---- 11.656B 10.674A 10.674A 11.559 +.789 10.770 3575 ---- 11.894B 10.908A 10.908A 11.797 +.792 11.005 3600 ---- 12.133B 11.144A 11.144A 12.036 +.796 11.240 3625 ---- 12.373B 11.379A 11.379A 12.275 +.799 11.476 3650 ---- 12.616B 11.615A 11.615A 12.515 +.803 11.712 3675 ---- 12.856B 11.853A 11.853A 12.756 +.807 11.949 3700 ---- 13.097B 12.090A 12.090A 12.997 +.810 10 12.187 12 4000 ---- 15.715B 14.975A 14.975A 15.919 +.844 15.075 10 5000 ---- ---- ---- ---- 25.887 +.890 24.997 4 7000 ---- ---- ---- ---- 45.887 +.890 44.997 10000 ---- ---- ---- ---- 75.887 +.890 74.997 SO MAY24 Silver Option PUT 1400 ---- ---- ---- ---- .075 +.016 .059 1425 ---- ---- ---- ---- .084 +.018 .066 1450 ---- ---- ---- ---- .095 +.021 .074 1475 ---- ---- ---- ---- .106 +.023 .083 1500 ---- ---- ---- ---- .118 +.026 .092 1525 ---- ---- ---- ---- .131 +.028 .103 1550 ---- ---- ---- ---- .145 +.031 .114 1575 ---- ---- ---- ---- .160 +.034 .126 1600 ---- ---- ---- ---- .177 +.037 .140 1625 ---- ---- ---- ---- .195 +.041 .154 1650 ---- ---- ---- ---- .215 +.045 .170 1675 ---- ---- ---- ---- .235 +.049 .186 1700 ---- ---- ---- ---- .258 +.054 .204 1725 ---- ---- ---- ---- .282 +.058 .224 1750 ---- ---- ---- ---- .308 +.063 .245 1775 ---- ---- ---- ---- .337 +.069 .268 1800 ---- ---- ---- ---- .367 +.075 .292 1825 ---- ---- ---- ---- .400 +.081 .319 1850 ---- ---- ---- ---- .435 +.087 .348 1875 ---- ---- ---- ---- .474 +.095 .379 1900 ---- ---- ---- ---- .515 +.102 .413 1925 ---- ---- ---- ---- .560 +.110 .450 1950 ---- ---- ---- ---- .608 +.118 .490 1975 ---- ---- ---- ---- .661 +.128 .533 2000 ---- ---- ---- ---- .717 +.137 .580 2025 ---- ---- ---- ---- .777 +.146 .631 2050 ---- ---- ---- ---- .842 +.157 .685 2075 ---- ---- ---- ---- .911 +.167 .744 2100 ---- ---- ---- ---- .985 +.179 .806 2125 ---- ---- ---- ---- 1.063 +.190 .873 2150 ---- ---- ---- ---- 1.146 +.201 .945 1 2175 ---- ---- ---- ---- 1.234 +.213 1.021 2200 ---- ---- ---- ---- 1.327 +.226 1.101 2225 ---- ---- ---- ---- 1.425 +.239 1.186 2250 ---- ---- ---- ---- 1.528 +.252 1.276 2275 ---- ---- ---- ---- 1.635 +.264 1.371 2300 ---- ---- ---- ---- 1.748 +.277 1.471 2325 ---- ---- ---- ---- 1.866 +.290 1.576 2350 ---- ---- ---- ---- 1.989 +.304 1.685 2375 ---- ---- ---- ---- 2.117 +.317 1.800 2400 ---- ---- ---- ---- 2.250 +.331 1.919 2425 ---- ---- ---- ---- 2.388 +.344 2.044 2450 ---- ---- ---- ---- 2.530 +.357 2.173 2475 ---- ---- ---- ---- 2.678 +.370 2.308 2500 ---- ---- ---- ---- 2.830 +.383 2.447 2525 ---- ---- ---- ---- 2.986 +.395 2.591 2550 ---- ---- ---- ---- 3.147 +.408 2.739 2575 ---- ---- ---- ---- 3.312 +.421 2.891 2600 ---- ---- ---- ---- 3.481 +.433 3.048 2625 ---- ---- ---- ---- 3.653 +.445 3.208 2650 ---- ---- ---- ---- 3.829 +.456 3.373 2675 ---- ---- ---- ---- 4.008 +.468 3.540 2700 ---- ---- ---- ---- 4.191 +.479 3.712 2725 ---- ---- ---- ---- 4.376 +.490 3.886 2750 ---- ---- ---- ---- 4.563 +.500 4.063 2775 ---- ---- ---- ---- 4.754 +.511 4.243 2800 ---- ---- ---- ---- 4.946 +.521 4.425 2825 ---- ---- ---- ---- 5.141 +.531 4.610 2850 ---- ---- ---- ---- 5.338 +.540 4.798 2875 ---- ---- ---- ---- 5.537 +.550 4.987 2900 ---- ---- ---- ---- 5.738 +.559 5.179 2925 ---- ---- ---- ---- 5.941 +.568 5.373 2950 ---- ---- ---- ---- 6.145 +.577 5.568 2975 ---- ---- ---- ---- 6.351 +.585 5.766 3000 ---- ---- ---- ---- 6.559 +.594 5.965 3025 ---- ---- ---- ---- 6.768 +.602 6.166 3050 ---- ---- ---- ---- 6.978 +.610 6.368 3075 ---- ---- ---- ---- 7.190 +.618 6.572 3100 ---- ---- ---- ---- 7.404 +.626 6.778 3125 ---- ---- ---- ---- 7.619 +.633 6.986 3150 ---- ---- ---- ---- 7.836 +.640 7.196 3175 ---- ---- ---- ---- 8.054 +.647 7.407 3200 ---- ---- ---- ---- 8.274 +.653 7.621 3225 ---- ---- ---- ---- 8.496 +.660 7.836 3250 ---- ---- ---- ---- 8.719 +.666 8.053 3275 ---- ---- ---- ---- 8.944 +.672 8.272 3300 ---- ---- ---- ---- 9.171 +.678 8.493 3325 ---- ---- ---- ---- 9.399 +.683 8.716 3350 ---- ---- ---- ---- 9.629 +.688 8.941 3375 ---- ---- ---- ---- 9.860 +.693 9.167 3400 ---- ---- ---- ---- 10.093 +.698 9.395 3425 ---- ---- ---- ---- 10.326 +.702 9.624 3450 ---- ---- ---- ---- 10.561 +.706 9.855 3475 ---- ---- ---- ---- 10.797 +.711 10.086 3500 ---- ---- ---- ---- 11.033 +.714 10.319 3525 ---- ---- ---- ---- 11.270 +.718 10.552 3550 ---- ---- ---- ---- 11.508 +.721 10.787 3575 ---- ---- ---- ---- 11.746 +.725 11.021 3600 ---- ---- ---- ---- 11.985 +.728 11.257 3625 ---- ---- ---- ---- 12.224 +.731 11.493 3650 ---- ---- ---- ---- 12.464 +.735 11.729 3675 ---- ---- ---- ---- 12.704 +.738 11.966 3700 ---- ---- ---- ---- 12.944 +.740 12.204 3725 ---- ---- ---- ---- 13.185 +.743 12.442 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .006 +.001 .005 750 ---- ---- ---- ---- .007 +.001 .006 775 ---- ---- ---- ---- .008 +.001 .007 800 ---- ---- ---- ---- .009 +.001 .008 825 ---- ---- ---- ---- .011 +.002 .009 850 ---- ---- ---- ---- .013 +.003 .010 875 ---- ---- ---- ---- .015 +.003 .012 900 ---- ---- ---- ---- .017 +.003 .014 925 ---- ---- ---- ---- .019 +.004 .015 950 ---- ---- ---- ---- .022 +.004 .018 975 ---- ---- ---- ---- .024 +.004 .020 1000 ---- ---- ---- ---- .027 +.005 .022 1025 ---- ---- ---- ---- .031 +.006 .025 1050 ---- ---- ---- ---- .034 +.006 .028 1075 ---- ---- ---- ---- .038 +.007 .031 1100 ---- ---- ---- ---- .043 +.008 .035 1125 ---- ---- ---- ---- .047 +.009 .038 1150 ---- ---- ---- ---- .052 +.010 .042 1175 ---- ---- ---- ---- .057 +.010 .047 1200 ---- ---- ---- ---- .063 +.012 .051 1225 ---- ---- ---- ---- .069 +.013 .056 1250 ---- ---- ---- ---- .075 +.013 .062 1275 ---- ---- ---- ---- .082 +.015 .067 1300 ---- ---- ---- ---- .090 +.017 .073 1325 ---- ---- ---- ---- .098 +.018 .080 1350 ---- ---- ---- ---- .106 +.019 .087 1375 ---- ---- ---- ---- .115 +.021 .094 1400 ---- ---- ---- ---- .125 +.023 .102 1425 ---- ---- ---- ---- .136 +.025 .111 1450 ---- ---- ---- ---- .147 +.027 .120 1475 ---- ---- ---- ---- .160 +.030 .130 1500 ---- ---- ---- ---- .173 +.032 .141 1525 ---- ---- ---- ---- .188 +.035 .153 1550 ---- ---- ---- ---- .204 +.038 .166 1575 ---- ---- ---- ---- .222 +.042 .180 1600 ---- ---- ---- ---- .241 +.046 .195 1625 ---- ---- ---- ---- .261 +.049 .212 1650 ---- ---- ---- ---- .284 +.054 .230 1675 ---- ---- ---- ---- .309 +.059 .250 1700 ---- ---- ---- ---- .335 +.064 .271 1725 ---- ---- ---- ---- .364 +.069 .295 1750 ---- ---- ---- ---- .395 +.075 .320 1775 ---- ---- ---- ---- .429 +.081 .348 1800 ---- ---- ---- ---- .465 +.087 .378 12 1825 ---- ---- ---- ---- .504 +.094 .410 1850 ---- ---- ---- ---- .546 +.101 .445 1875 ---- ---- ---- ---- .591 +.108 .483 1900 ---- ---- ---- ---- .639 +.116 .523 1925 ---- ---- ---- ---- .690 +.123 .567 1950 ---- ---- ---- ---- .744 +.131 .613 1975 ---- ---- ---- ---- .802 +.138 .664 2000 ---- ---- ---- ---- .863 +.146 .717 201 2025 ---- ---- ---- ---- .928 +.154 .774 2050 ---- ---- ---- ---- .996 +.161 .835 2075 ---- ---- ---- ---- 1.068 +.168 .900 2100 ---- ---- ---- ---- 1.144 +.175 .969 2125 ---- ---- ---- ---- 1.224 +.182 1.042 2150 ---- ---- ---- ---- 1.308 +.189 1.119 2175 ---- ---- ---- ---- 1.396 +.196 1.200 2200 ---- ---- ---- ---- 1.488 +.202 1.286 2225 ---- ---- ---- ---- 1.584 +.209 1.375 2250 ---- ---- ---- ---- 1.685 +.216 1.469 2275 ---- ---- ---- ---- 1.791 +.224 1.567 2300 ---- ---- ---- ---- 1.901 +.232 1.669 1 2325 ---- ---- ---- ---- 2.015 +.239 1.776 2350 ---- ---- ---- ---- 2.134 +.247 1.887 2375 ---- ---- ---- ---- 2.258 +.256 2.002 2400 ---- ---- ---- ---- 2.387 +.266 2.121 2425 ---- ---- ---- ---- 2.520 +.275 2.245 2450 ---- ---- ---- ---- 2.658 +.286 2.372 2475 ---- ---- ---- ---- 2.801 +.297 2.504 2500 ---- ---- ---- ---- 2.948 +.308 2.640 2525 ---- ---- ---- ---- 3.100 +.321 2.779 2550 ---- ---- ---- ---- 3.256 +.334 2.922 2575 ---- ---- ---- ---- 3.416 +.346 3.070 2600 ---- ---- ---- ---- 3.580 +.360 3.220 2625 ---- ---- ---- ---- 3.747 +.372 3.375 12 2650 ---- ---- ---- ---- 3.919 +.387 3.532 2675 ---- ---- ---- ---- 4.094 +.400 3.694 2700 ---- ---- ---- ---- 4.272 +.414 3.858 2725 ---- ---- ---- ---- 4.453 +.428 4.025 2750 ---- ---- ---- ---- 4.637 +.441 4.196 2775 ---- ---- ---- ---- 4.824 +.455 4.369 2800 ---- ---- ---- ---- 5.013 +.468 4.545 2825 ---- ---- ---- ---- 5.205 +.481 4.724 2850 ---- ---- ---- ---- 5.399 +.493 4.906 2875 ---- ---- ---- ---- 5.595 +.505 5.090 2900 ---- ---- ---- ---- 5.793 +.517 5.276 2925 ---- ---- ---- ---- 5.993 +.528 5.465 2950 ---- ---- ---- ---- 6.195 +.539 5.656 2975 ---- ---- ---- ---- 6.398 +.549 5.849 3000 ---- ---- ---- ---- 6.602 +.558 6.044 3025 ---- ---- ---- ---- 6.808 +.567 6.241 3050 ---- ---- ---- ---- 7.015 +.575 6.440 3075 ---- ---- ---- ---- 7.224 +.584 6.640 3100 ---- ---- ---- ---- 7.433 +.591 6.842 3125 ---- ---- ---- ---- 7.644 +.598 7.046 3150 ---- ---- ---- ---- 7.856 +.605 7.251 3175 ---- ---- ---- ---- 8.070 +.612 7.458 3200 ---- ---- ---- ---- 8.285 +.618 7.667 3225 ---- ---- ---- ---- 8.501 +.625 7.876 3250 ---- ---- ---- ---- 8.718 +.631 8.087 3275 ---- ---- ---- ---- 8.936 +.636 8.300 3300 ---- ---- ---- ---- 9.156 +.642 8.514 10 3325 ---- ---- ---- ---- 9.376 +.648 8.728 3350 ---- ---- ---- ---- 9.598 +.654 8.944 3375 ---- ---- ---- ---- 9.820 +.659 9.161 3400 ---- ---- ---- ---- 10.044 +.664 9.380 3425 ---- ---- ---- ---- 10.268 +.669 9.599 3450 ---- ---- ---- ---- 10.494 +.675 9.819 3475 ---- ---- ---- ---- 10.720 +.679 10.041 3500 ---- ---- ---- ---- 10.947 +.684 10.263 3525 ---- ---- ---- ---- 11.175 +.689 10.486 3550 ---- ---- ---- ---- 11.404 +.694 10.710 3575 ---- ---- ---- ---- 11.633 +.698 10.935 3600 ---- ---- ---- ---- 11.864 +.703 11.161 3625 ---- ---- ---- ---- 12.095 +.708 11.387 3650 ---- ---- ---- ---- 12.326 +.712 11.614 3675 ---- ---- ---- ---- 12.559 +.717 11.842 3700 ---- ---- ---- ---- 12.792 +.721 12.071 3725 ---- ---- ---- ---- 13.025 +.724 12.301 3750 ---- ---- ---- ---- 13.259 +.728 12.531 3775 ---- ---- ---- ---- 13.494 +.732 12.762 3800 ---- ---- ---- ---- 13.730 +.736 12.994 3825 ---- ---- ---- ---- 13.966 +.740 13.226 3850 ---- ---- ---- ---- 14.202 +.744 13.458 3875 ---- ---- ---- ---- 14.439 +.747 13.692 3900 ---- ---- ---- ---- 14.676 +.750 13.926 3925 ---- ---- ---- ---- 14.914 +.754 14.160 3950 ---- ---- ---- ---- 15.153 +.758 14.395 3975 ---- ---- ---- ---- 15.392 +.762 14.630 4000 ---- ---- ---- ---- 15.631 +.765 14.866 4025 ---- ---- ---- ---- 15.871 +.768 15.103 4050 ---- ---- ---- ---- 16.111 +.771 15.340 4075 ---- ---- ---- ---- 16.351 +.774 15.577 4100 ---- ---- ---- ---- 16.592 +.777 15.815 4700 ---- ---- ---- ---- 22.462 +.841 21.621 4900 ---- ---- ---- ---- 24.447 +.859 23.588 5000 ---- ---- ---- ---- 25.443 +.867 24.576 7000 ---- ---- ---- ---- 45.442 +.889 44.553 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .025 +.003 .022 750 ---- ---- ---- ---- .029 +.004 .025 775 ---- ---- ---- ---- .033 +.005 .028 800 ---- ---- ---- ---- .037 +.005 .032 825 ---- ---- ---- ---- .042 +.006 .036 850 ---- ---- ---- ---- .047 +.006 .041 875 ---- ---- ---- ---- .052 +.007 .045 900 ---- ---- ---- ---- .058 +.008 .050 925 ---- ---- ---- ---- .064 +.008 .056 950 ---- ---- ---- ---- .071 +.010 .061 975 ---- ---- ---- ---- .078 +.010 .068 1000 ---- ---- ---- ---- .085 +.011 .074 1025 ---- ---- ---- ---- .093 +.012 .081 1050 ---- ---- ---- ---- .102 +.014 .088 1075 ---- ---- ---- ---- .111 +.015 .096 1100 ---- ---- ---- ---- .120 +.016 .104 1125 ---- ---- ---- ---- .130 +.017 .113 1150 ---- ---- ---- ---- .141 +.019 .122 1175 ---- ---- ---- ---- .152 +.021 .131 1200 ---- ---- ---- ---- .163 +.022 .141 1225 ---- ---- ---- ---- .175 +.024 .151 1250 ---- ---- ---- ---- .188 +.026 .162 1275 ---- ---- ---- ---- .201 +.028 .173 1300 ---- ---- ---- ---- .215 +.030 .185 1325 ---- ---- ---- ---- .229 +.032 .197 1350 ---- ---- ---- ---- .244 +.034 .210 1375 ---- ---- ---- ---- .260 +.037 .223 1400 ---- ---- ---- ---- .276 +.039 .237 1425 ---- ---- ---- ---- .293 +.041 .252 1450 ---- ---- ---- ---- .310 +.043 .267 1475 ---- ---- ---- ---- .329 +.047 .282 1500 ---- ---- ---- ---- .348 +.050 .298 1525 ---- ---- ---- ---- .368 +.053 .315 1550 ---- ---- ---- ---- .389 +.056 .333 1575 ---- ---- ---- ---- .411 +.059 .352 1600 ---- ---- ---- ---- .434 +.062 .372 1625 ---- ---- ---- ---- .459 +.066 .393 1650 ---- ---- ---- ---- .486 +.070 .416 1675 ---- ---- ---- ---- .514 +.074 .440 1700 ---- ---- ---- ---- .544 +.079 .465 1725 ---- ---- ---- ---- .576 +.083 .493 1750 ---- ---- ---- ---- .610 +.088 .522 1775 ---- ---- ---- ---- .647 +.093 .554 1800 ---- ---- ---- ---- .686 +.098 .588 1825 ---- ---- ---- ---- .728 +.104 .624 1850 ---- ---- ---- ---- .772 +.110 .662 1875 ---- ---- ---- ---- .819 +.116 .703 1900 ---- ---- ---- ---- .870 +.123 .747 1925 ---- ---- ---- ---- .923 +.130 .793 1950 ---- ---- ---- ---- .979 +.137 .842 1975 ---- ---- ---- ---- 1.038 +.144 .894 2000 ---- ---- ---- ---- 1.101 +.151 .950 2025 ---- ---- ---- ---- 1.167 +.159 1.008 2050 ---- ---- ---- ---- 1.236 +.167 1.069 2075 ---- ---- ---- ---- 1.309 +.175 1.134 2100 ---- ---- ---- ---- 1.386 +.183 1.203 2125 ---- ---- ---- ---- 1.467 +.192 1.275 2150 ---- ---- ---- ---- 1.552 +.201 1.351 2175 ---- ---- ---- ---- 1.641 +.210 1.431 2200 ---- ---- ---- ---- 1.734 +.219 1.515 2225 ---- ---- ---- ---- 1.832 +.229 1.603 2250 ---- ---- ---- ---- 1.934 +.239 1.695 2275 ---- ---- ---- ---- 2.040 +.248 1.792 2300 ---- ---- ---- ---- 2.151 +.257 1.894 2325 ---- ---- ---- ---- 2.267 +.268 1.999 2350 ---- ---- ---- ---- 2.387 +.277 2.110 2375 ---- ---- ---- ---- 2.512 +.288 2.224 2400 ---- ---- ---- ---- 2.641 +.297 2.344 2425 ---- ---- ---- ---- 2.774 +.307 2.467 2450 ---- ---- ---- ---- 2.912 +.317 2.595 2475 ---- ---- ---- ---- 3.054 +.327 2.727 2500 ---- ---- ---- ---- 3.200 +.337 2.863 2525 ---- ---- ---- ---- 3.350 +.346 3.004 2550 ---- ---- ---- ---- 3.504 +.356 3.148 2575 ---- ---- ---- ---- 3.661 +.364 3.297 2600 ---- ---- ---- ---- 3.823 +.374 3.449 2625 ---- ---- ---- ---- 3.988 +.383 3.605 2650 ---- ---- ---- ---- 4.156 +.392 3.764 2675 ---- ---- ---- ---- 4.327 +.400 3.927 2700 ---- ---- ---- ---- 4.502 +.409 4.093 2725 ---- ---- ---- ---- 4.679 +.417 4.262 2750 ---- ---- ---- ---- 4.859 +.425 4.434 2775 ---- ---- ---- ---- 5.041 +.433 4.608 2800 ---- ---- ---- ---- 5.226 +.441 4.785 2825 ---- ---- ---- ---- 5.413 +.448 4.965 2850 ---- ---- ---- ---- 5.603 +.456 5.147 2875 ---- ---- ---- ---- 5.794 +.463 5.331 2900 ---- ---- ---- ---- 5.988 +.471 5.517 2925 ---- ---- ---- ---- 6.183 +.478 5.705 2950 ---- ---- ---- ---- 6.380 +.484 5.896 2975 ---- ---- ---- ---- 6.579 +.491 6.088 3000 ---- ---- ---- ---- 6.779 +.498 6.281 3025 ---- ---- ---- ---- 6.981 +.504 6.477 3050 ---- ---- ---- ---- 7.184 +.510 6.674 3075 ---- ---- ---- ---- 7.388 +.516 6.872 3100 ---- ---- ---- ---- 7.594 +.522 7.072 3125 ---- ---- ---- ---- 7.801 +.528 7.273 3150 ---- ---- ---- ---- 8.010 +.534 7.476 3175 ---- ---- ---- ---- 8.219 +.540 7.679 3200 ---- ---- ---- ---- 8.429 +.545 7.884 3225 ---- ---- ---- ---- 8.641 +.551 8.090 3250 ---- ---- ---- ---- 8.853 +.555 8.298 3275 ---- ---- ---- ---- 9.067 +.561 8.506 3300 ---- ---- ---- ---- 9.281 +.566 8.715 3325 ---- ---- ---- ---- 9.496 +.570 8.926 15 3350 ---- ---- ---- ---- 9.713 +.576 9.137 3375 ---- ---- ---- ---- 9.930 +.581 9.349 3400 ---- ---- ---- ---- 10.147 +.585 9.562 3425 ---- ---- ---- ---- 10.366 +.590 9.776 3450 ---- ---- ---- ---- 10.585 +.594 9.991 3475 ---- ---- ---- ---- 10.806 +.600 10.206 3500 ---- ---- ---- ---- 11.026 +.603 10.423 3525 ---- ---- ---- ---- 11.248 +.608 10.640 3550 ---- ---- ---- ---- 11.470 +.612 10.858 3575 ---- ---- ---- ---- 11.694 +.617 11.077 3600 ---- ---- ---- ---- 11.917 +.620 11.297 3625 ---- ---- ---- ---- 12.142 +.624 11.518 3650 ---- ---- ---- ---- 12.367 +.628 11.739 3675 ---- ---- ---- ---- 12.593 +.632 11.961 3700 ---- ---- ---- ---- 12.820 +.636 12.184 3725 ---- ---- ---- ---- 13.047 +.639 12.408 3750 ---- ---- ---- ---- 13.275 +.643 12.632 3775 ---- ---- ---- ---- 13.503 +.646 12.857 3800 ---- ---- ---- ---- 13.732 +.650 13.082 3825 ---- ---- ---- ---- 13.962 +.654 13.308 3850 ---- ---- ---- ---- 14.192 +.657 13.535 3875 ---- ---- ---- ---- 14.423 +.660 13.763 3900 ---- ---- ---- ---- 14.654 +.663 13.991 3925 ---- ---- ---- ---- 14.886 +.667 14.219 3950 ---- ---- ---- ---- 15.118 +.670 14.448 3975 ---- ---- ---- ---- 15.351 +.673 14.678 4000 ---- ---- ---- ---- 15.584 +.676 14.908 4025 ---- ---- ---- ---- 15.817 +.679 15.138 4050 ---- ---- ---- ---- 16.051 +.681 15.370 4075 ---- ---- ---- ---- 16.286 +.685 15.601 4100 ---- ---- ---- ---- 16.521 +.688 15.833 5000 ---- ---- ---- ---- 25.174 +.763 24.411 6000 ---- ---- ---- ---- 35.034 +.812 34.222 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .166 +.017 .149 950 ---- ---- ---- ---- .179 +.018 .161 975 ---- ---- ---- ---- .193 +.020 .173 1000 ---- ---- ---- ---- .207 +.021 .186 1025 ---- ---- ---- ---- .222 +.022 .200 1050 ---- ---- ---- ---- .238 +.025 .213 1075 ---- ---- ---- ---- .254 +.026 .228 1100 ---- ---- ---- ---- .270 +.028 .242 1125 ---- ---- ---- ---- .287 +.029 .258 1150 ---- ---- ---- ---- .305 +.032 .273 1175 ---- ---- ---- ---- .323 +.033 .290 1200 ---- ---- ---- ---- .342 +.036 .306 1225 ---- ---- ---- ---- .362 +.038 .324 1250 ---- ---- ---- ---- .382 +.041 .341 1275 ---- ---- ---- ---- .402 +.042 .360 1300 ---- ---- ---- ---- .423 +.045 .378 1325 ---- ---- ---- ---- .445 +.047 .398 1350 ---- ---- ---- ---- .467 +.050 .417 1375 ---- ---- ---- ---- .490 +.052 .438 1400 ---- ---- ---- ---- .514 +.056 .458 1425 ---- ---- ---- ---- .538 +.058 .480 1450 ---- ---- ---- ---- .563 +.062 .501 1475 ---- ---- ---- ---- .588 +.064 .524 1500 ---- ---- ---- ---- .614 +.067 .547 1525 ---- ---- ---- ---- .641 +.071 .570 1550 ---- ---- ---- ---- .669 +.074 .595 1575 ---- ---- ---- ---- .698 +.078 .620 1600 ---- ---- ---- ---- .728 +.081 .647 1625 ---- ---- ---- ---- .759 +.085 .674 1650 ---- ---- ---- ---- .792 +.089 .703 1675 ---- ---- ---- ---- .827 +.093 .734 1700 ---- ---- ---- ---- .863 +.097 .766 1725 ---- ---- ---- ---- .902 +.102 .800 1750 ---- ---- ---- ---- .943 +.107 .836 1775 ---- ---- ---- ---- .986 +.111 .875 1800 ---- ---- ---- ---- 1.032 +.117 .915 1825 ---- ---- ---- ---- 1.080 +.122 .958 1850 ---- ---- ---- ---- 1.131 +.127 1.004 1875 ---- ---- ---- ---- 1.185 +.133 1.052 1900 ---- ---- ---- ---- 1.242 +.139 1.103 1925 ---- ---- ---- ---- 1.302 +.145 1.157 1950 ---- ---- ---- ---- 1.364 +.151 1.213 1975 ---- ---- ---- ---- 1.430 +.158 1.272 2000 ---- ---- ---- ---- 1.499 +.165 1.334 2025 ---- ---- ---- ---- 1.571 +.172 1.399 2050 ---- ---- ---- ---- 1.646 +.178 1.468 2075 ---- ---- ---- ---- 1.725 +.186 1.539 2100 ---- ---- ---- ---- 1.807 +.193 1.614 2125 ---- ---- ---- ---- 1.893 +.201 1.692 2150 ---- ---- ---- ---- 1.982 +.208 1.774 2175 ---- ---- ---- ---- 2.075 +.215 1.860 2200 ---- ---- ---- ---- 2.173 +.224 1.949 2225 ---- ---- ---- ---- 2.274 +.232 2.042 2250 ---- ---- ---- ---- 2.379 +.239 2.140 2275 ---- ---- ---- ---- 2.489 +.248 2.241 2300 ---- ---- ---- ---- 2.603 +.256 2.347 2325 ---- ---- ---- ---- 2.721 +.264 2.457 2350 ---- ---- ---- ---- 2.843 +.272 2.571 2375 ---- ---- ---- ---- 2.970 +.281 2.689 2400 ---- ---- ---- ---- 3.101 +.289 2.812 2425 ---- ---- ---- ---- 3.235 +.296 2.939 2450 ---- ---- ---- ---- 3.374 +.305 3.069 2475 ---- ---- ---- ---- 3.517 +.313 3.204 2500 ---- ---- ---- ---- 3.664 +.321 3.343 2525 ---- ---- ---- ---- 3.815 +.329 3.486 2550 ---- ---- ---- ---- 3.969 +.336 3.633 2575 ---- ---- ---- ---- 4.127 +.344 3.783 2600 ---- ---- ---- ---- 4.289 +.352 3.937 2625 ---- ---- ---- ---- 4.454 +.359 4.095 2650 ---- ---- ---- ---- 4.622 +.367 4.255 2675 ---- ---- ---- ---- 4.793 +.374 4.419 2700 ---- ---- ---- ---- 4.967 +.381 4.586 2725 ---- ---- ---- ---- 5.144 +.388 4.756 2750 ---- ---- ---- ---- 5.324 +.395 4.929 2775 ---- ---- ---- ---- 5.506 +.401 5.105 2800 ---- ---- ---- ---- 5.690 +.408 5.282 2825 ---- ---- ---- ---- 5.877 +.414 5.463 2850 ---- ---- ---- ---- 6.065 +.420 5.645 2875 ---- ---- ---- ---- 6.256 +.427 5.829 2900 ---- ---- ---- ---- 6.448 +.432 6.016 2925 ---- ---- ---- ---- 6.642 +.438 6.204 2950 ---- ---- ---- ---- 6.838 +.444 6.394 2975 ---- ---- ---- ---- 7.035 +.450 6.585 3000 ---- ---- ---- ---- 7.234 +.455 6.779 3025 ---- ---- ---- ---- 7.434 +.461 6.973 3050 ---- ---- ---- ---- 7.635 +.465 7.170 3075 ---- ---- ---- ---- 7.838 +.471 7.367 3100 ---- ---- ---- ---- 8.042 +.476 7.566 3125 ---- ---- ---- ---- 8.247 +.481 7.766 3150 ---- ---- ---- ---- 8.453 +.485 7.968 3175 ---- ---- ---- ---- 8.660 +.490 8.170 3200 ---- ---- ---- ---- 8.868 +.495 8.373 3225 ---- ---- ---- ---- 9.078 +.500 8.578 3250 ---- ---- ---- ---- 9.287 +.504 8.783 3275 ---- ---- ---- ---- 9.498 +.508 8.990 3300 ---- ---- ---- ---- 9.710 +.513 9.197 3325 ---- ---- ---- ---- 9.923 +.518 9.405 3350 ---- ---- ---- ---- 10.136 +.522 9.614 3375 ---- ---- ---- ---- 10.350 +.526 9.824 3400 ---- ---- ---- ---- 10.565 +.530 10.035 3425 ---- ---- ---- ---- 10.780 +.534 10.246 3450 ---- ---- ---- ---- 10.996 +.537 10.459 3475 ---- ---- ---- ---- 11.213 +.541 10.672 3500 ---- ---- ---- ---- 11.431 +.546 10.885 3525 ---- ---- ---- ---- 11.649 +.549 11.100 3550 ---- ---- ---- ---- 11.868 +.553 11.315 3575 ---- ---- ---- ---- 12.088 +.557 11.531 3600 ---- ---- ---- ---- 12.308 +.560 11.748 3625 ---- ---- ---- ---- 12.529 +.564 11.965 3650 ---- ---- ---- ---- 12.751 +.567 12.184 3675 ---- ---- ---- ---- 12.973 +.570 12.403 3700 ---- ---- ---- ---- 13.196 +.574 12.622 3725 ---- ---- ---- ---- 13.420 +.577 12.843 3750 ---- ---- ---- ---- 13.644 +.580 13.064 3775 ---- ---- ---- ---- 13.869 +.583 13.286 3800 ---- ---- ---- ---- 14.094 +.586 13.508 3825 ---- ---- ---- ---- 14.320 +.589 13.731 3850 ---- ---- ---- ---- 14.547 +.592 13.955 3875 ---- ---- ---- ---- 14.774 +.595 14.179 3900 ---- ---- ---- ---- 15.002 +.598 14.404 3925 ---- ---- ---- ---- 15.230 +.601 14.629 3950 ---- ---- ---- ---- 15.459 +.604 14.855 3975 ---- ---- ---- ---- 15.688 +.607 15.081 4000 ---- ---- ---- ---- 15.918 +.610 15.308 4025 ---- ---- ---- ---- 16.148 +.612 15.536 4050 ---- ---- ---- ---- 16.379 +.615 15.764 4075 ---- ---- ---- ---- 16.610 +.618 15.992 4100 ---- ---- ---- ---- 16.841 +.620 16.221 4125 ---- ---- ---- ---- 17.073 +.622 16.451 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .260 +.023 .237 950 ---- ---- ---- ---- .278 +.024 .254 975 ---- ---- ---- ---- .296 +.025 .271 1000 ---- ---- ---- ---- .316 +.028 .288 1025 ---- ---- ---- ---- .335 +.029 .306 1050 ---- ---- ---- ---- .356 +.032 .324 1075 ---- ---- ---- ---- .376 +.033 .343 1100 ---- ---- ---- ---- .398 +.035 .363 1125 ---- ---- ---- ---- .420 +.038 .382 1150 ---- ---- ---- ---- .442 +.039 .403 1175 ---- ---- ---- ---- .465 +.041 .424 1200 ---- ---- ---- ---- .489 +.044 .445 1225 ---- ---- ---- ---- .513 +.046 .467 1250 ---- ---- ---- ---- .537 +.048 .489 1275 ---- ---- ---- ---- .562 +.050 .512 1300 ---- ---- ---- ---- .588 +.053 .535 1325 ---- ---- ---- ---- .614 +.056 .558 1350 ---- ---- ---- ---- .641 +.059 .582 1375 ---- ---- ---- ---- .668 +.061 .607 1400 ---- ---- ---- ---- .696 +.064 .632 1425 ---- ---- ---- ---- .725 +.068 .657 1450 ---- ---- ---- ---- .753 +.070 .683 1475 ---- ---- ---- ---- .783 +.074 .709 1500 ---- ---- ---- ---- .813 +.077 .736 1525 ---- ---- ---- ---- .844 +.080 .764 1550 ---- ---- ---- ---- .875 +.083 .792 1575 ---- ---- ---- ---- .908 +.087 .821 1600 ---- ---- ---- ---- .942 +.090 .852 1625 ---- ---- ---- ---- .977 +.094 .883 1650 ---- ---- ---- ---- 1.014 +.098 .916 1675 ---- ---- ---- ---- 1.053 +.103 .950 1700 ---- ---- ---- ---- 1.093 +.106 .987 1725 ---- ---- ---- ---- 1.136 +.111 1.025 1750 ---- ---- ---- ---- 1.181 +.116 1.065 1775 ---- ---- ---- ---- 1.228 +.120 1.108 1800 ---- ---- ---- ---- 1.278 +.125 1.153 1825 ---- ---- ---- ---- 1.331 +.131 1.200 1850 ---- ---- ---- ---- 1.386 +.135 1.251 1875 ---- ---- ---- ---- 1.444 +.141 1.303 1900 ---- ---- ---- ---- 1.505 +.146 1.359 1925 ---- ---- ---- ---- 1.569 +.152 1.417 1950 ---- ---- ---- ---- 1.635 +.158 1.477 1975 ---- ---- ---- ---- 1.705 +.164 1.541 2000 ---- ---- ---- ---- 1.778 +.170 1.608 2025 ---- ---- ---- ---- 1.853 +.176 1.677 2050 ---- ---- ---- ---- 1.932 +.182 1.750 2075 ---- ---- ---- ---- 2.015 +.190 1.825 2100 ---- ---- ---- ---- 2.100 +.196 1.904 2125 ---- ---- ---- ---- 2.189 +.202 1.987 2150 ---- ---- ---- ---- 2.282 +.209 2.073 2175 ---- ---- ---- ---- 2.379 +.217 2.162 2200 ---- ---- ---- ---- 2.479 +.224 2.255 2225 ---- ---- ---- ---- 2.583 +.231 2.352 2250 ---- ---- ---- ---- 2.691 +.238 2.453 2275 ---- ---- ---- ---- 2.804 +.246 2.558 2300 ---- ---- ---- ---- 2.920 +.253 2.667 2325 ---- ---- ---- ---- 3.041 +.260 2.781 2350 ---- ---- ---- ---- 3.165 +.267 2.898 2375 ---- ---- ---- ---- 3.294 +.274 3.020 2400 ---- ---- ---- ---- 3.427 +.282 3.145 2425 ---- ---- ---- ---- 3.564 +.289 3.275 2450 ---- ---- ---- ---- 3.705 +.297 3.408 2475 ---- ---- ---- ---- 3.849 +.303 3.546 2500 ---- ---- ---- ---- 3.998 +.311 3.687 2525 ---- ---- ---- ---- 4.150 +.317 3.833 2550 ---- ---- ---- ---- 4.306 +.324 3.982 2575 ---- ---- ---- ---- 4.465 +.331 4.134 2600 ---- ---- ---- ---- 4.628 +.338 4.290 2625 ---- ---- ---- ---- 4.794 +.345 4.449 2650 ---- ---- ---- ---- 4.963 +.351 4.612 2675 ---- ---- ---- ---- 5.135 +.357 4.778 2700 ---- ---- ---- ---- 5.310 +.363 4.947 2725 ---- ---- ---- ---- 5.487 +.369 5.118 2750 ---- ---- ---- ---- 5.668 +.376 5.292 2775 ---- ---- ---- ---- 5.850 +.381 5.469 2800 ---- ---- ---- ---- 6.035 +.387 5.648 2825 ---- ---- ---- ---- 6.221 +.392 5.829 2850 ---- ---- ---- ---- 6.410 +.398 6.012 2875 ---- ---- ---- ---- 6.601 +.404 6.197 2900 ---- ---- ---- ---- 6.793 +.409 6.384 2925 ---- ---- ---- ---- 6.987 +.414 6.573 2950 ---- ---- ---- ---- 7.183 +.419 6.764 2975 ---- ---- ---- ---- 7.380 +.424 6.956 3000 ---- ---- ---- ---- 7.578 +.429 7.149 3025 ---- ---- ---- ---- 7.778 +.434 7.344 3050 ---- ---- ---- ---- 7.979 +.438 7.541 3075 ---- ---- ---- ---- 8.181 +.443 7.738 3100 ---- ---- ---- ---- 8.384 +.447 7.937 3125 ---- ---- ---- ---- 8.589 +.452 8.137 3150 ---- ---- ---- ---- 8.794 +.456 8.338 3175 ---- ---- ---- ---- 9.000 +.460 8.540 3200 ---- ---- ---- ---- 9.208 +.465 8.743 3225 ---- ---- ---- ---- 9.416 +.469 8.947 3250 ---- ---- ---- ---- 9.625 +.473 9.152 3275 ---- ---- ---- ---- 9.835 +.477 9.358 3300 ---- ---- ---- ---- 10.045 +.480 9.565 3325 ---- ---- ---- ---- 10.256 +.484 9.772 3350 ---- ---- ---- ---- 10.469 +.489 9.980 3375 ---- ---- ---- ---- 10.681 +.492 10.189 3400 ---- ---- ---- ---- 10.895 +.496 10.399 3425 ---- ---- ---- ---- 11.109 +.499 10.610 3450 ---- ---- ---- ---- 11.324 +.503 10.821 3475 ---- ---- ---- ---- 11.539 +.506 11.033 3500 ---- ---- ---- ---- 11.755 +.510 11.245 3525 ---- ---- ---- ---- 11.972 +.513 11.459 3550 ---- ---- ---- ---- 12.189 +.516 11.673 3575 ---- ---- ---- ---- 12.407 +.519 11.888 3600 ---- ---- ---- ---- 12.626 +.523 12.103 3625 ---- ---- ---- ---- 12.846 +.526 12.320 3650 ---- ---- ---- ---- 13.066 +.530 12.536 3675 ---- ---- ---- ---- 13.286 +.532 12.754 3700 ---- ---- ---- ---- 13.508 +.535 12.973 3725 ---- ---- ---- ---- 13.730 +.538 13.192 3750 ---- ---- ---- ---- 13.953 +.542 13.411 3775 ---- ---- ---- ---- 14.176 +.544 13.632 3800 ---- ---- ---- ---- 14.400 +.547 13.853 3825 ---- ---- ---- ---- 14.624 +.549 14.075 3850 ---- ---- ---- ---- 14.849 +.552 14.297 3875 ---- ---- ---- ---- 15.075 +.555 14.520 3900 ---- ---- ---- ---- 15.301 +.558 14.743 3925 ---- ---- ---- ---- 15.527 +.560 14.967 3950 ---- ---- ---- ---- 15.754 +.562 15.192 3975 ---- ---- ---- ---- 15.982 +.565 15.417 4000 ---- ---- ---- ---- 16.210 +.568 15.642 4025 ---- ---- ---- ---- 16.439 +.571 15.868 4050 ---- ---- ---- ---- 16.668 +.573 16.095 4075 ---- ---- ---- ---- 16.897 +.575 16.322 4100 ---- ---- ---- ---- 17.127 +.577 16.550 4125 ---- ---- ---- ---- 17.357 +.579 16.778 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .526 +.036 .490 1050 ---- ---- ---- ---- .552 +.037 .515 1075 ---- ---- ---- ---- .580 +.040 .540 1100 ---- ---- ---- ---- .607 +.042 .565 1125 ---- ---- ---- ---- .636 +.044 .592 1150 ---- ---- ---- ---- .664 +.046 .618 1175 ---- ---- ---- ---- .693 +.048 .645 1200 ---- ---- ---- ---- .723 +.051 .672 1225 ---- ---- ---- ---- .753 +.053 .700 1250 ---- ---- ---- ---- .783 +.056 .727 1275 ---- ---- ---- ---- .814 +.058 .756 1300 ---- ---- ---- ---- .845 +.061 .784 1325 ---- ---- ---- ---- .876 +.063 .813 1350 ---- ---- ---- ---- .908 +.065 .843 1375 ---- ---- ---- ---- .940 +.068 .872 1400 ---- ---- ---- ---- .973 +.071 .902 1425 ---- ---- ---- ---- 1.006 +.074 .932 1450 ---- ---- ---- ---- 1.040 +.077 .963 1475 ---- ---- ---- ---- 1.073 +.079 .994 1500 ---- ---- ---- ---- 1.108 +.083 1.025 1525 ---- ---- ---- ---- 1.142 +.085 1.057 1550 ---- ---- ---- ---- 1.177 +.089 1.088 1575 ---- ---- ---- ---- 1.212 +.092 1.120 1600 ---- ---- ---- ---- 1.248 +.095 1.153 1625 ---- ---- ---- ---- 1.285 +.099 1.186 1650 ---- ---- ---- ---- 1.322 +.102 1.220 1675 ---- ---- ---- ---- 1.360 +.105 1.255 1700 ---- ---- ---- ---- 1.400 +.110 1.290 1725 ---- ---- ---- ---- 1.440 +.112 1.328 1750 ---- ---- ---- ---- 1.483 +.117 1.366 1775 ---- ---- ---- ---- 1.527 +.121 1.406 1800 ---- ---- ---- ---- 1.573 +.125 1.448 1825 ---- ---- ---- ---- 1.622 +.130 1.492 1850 ---- ---- ---- ---- 1.673 +.134 1.539 1875 ---- ---- ---- ---- 1.726 +.138 1.588 1900 ---- ---- ---- ---- 1.782 +.142 1.640 1925 ---- ---- ---- ---- 1.841 +.147 1.694 1950 ---- ---- ---- ---- 1.903 +.152 1.751 1975 ---- ---- ---- ---- 1.968 +.158 1.810 2000 ---- ---- ---- ---- 2.035 +.162 1.873 2025 ---- ---- ---- ---- 2.106 +.168 1.938 2050 ---- ---- ---- ---- 2.179 +.173 2.006 2075 ---- ---- ---- ---- 2.255 +.178 2.077 2100 ---- ---- ---- ---- 2.335 +.185 2.150 2125 ---- ---- ---- ---- 2.417 +.190 2.227 2150 ---- ---- ---- ---- 2.503 +.196 2.307 2175 ---- ---- ---- ---- 2.591 +.202 2.389 2200 ---- ---- ---- ---- 2.683 +.208 2.475 2225 ---- ---- ---- ---- 2.779 +.214 2.565 2250 ---- ---- ---- ---- 2.878 +.220 2.658 2275 ---- ---- ---- ---- 2.980 +.226 2.754 2300 ---- ---- ---- ---- 3.087 +.233 2.854 2325 ---- ---- ---- ---- 3.197 +.239 2.958 2350 ---- ---- ---- ---- 3.311 +.245 3.066 2375 ---- ---- ---- ---- 3.430 +.252 3.178 2400 ---- ---- ---- ---- 3.552 +.258 3.294 2425 ---- ---- ---- ---- 3.678 +.264 3.414 2450 ---- ---- ---- ---- 3.809 +.271 3.538 2475 ---- ---- ---- ---- 3.943 +.276 3.667 2500 ---- ---- ---- ---- 4.081 +.282 3.799 2525 ---- ---- ---- ---- 4.224 +.289 3.935 2550 ---- ---- ---- ---- 4.370 +.295 4.075 2575 ---- ---- ---- ---- 4.520 +.302 4.218 2600 ---- ---- ---- ---- 4.673 +.307 4.366 2625 ---- ---- ---- ---- 4.830 +.313 4.517 2650 ---- ---- ---- ---- 4.991 +.319 4.672 2675 ---- ---- ---- ---- 5.155 +.325 4.830 2700 ---- ---- ---- ---- 5.322 +.330 4.992 2725 ---- ---- ---- ---- 5.492 +.335 5.157 2750 ---- ---- ---- ---- 5.666 +.341 5.325 2775 ---- ---- ---- ---- 5.842 +.346 5.496 2800 ---- ---- ---- ---- 6.021 +.352 5.669 2825 ---- ---- ---- ---- 6.203 +.357 5.846 2850 ---- ---- ---- ---- 6.387 +.362 6.025 2875 ---- ---- ---- ---- 6.573 +.367 6.206 2900 ---- ---- ---- ---- 6.761 +.372 6.389 2925 ---- ---- ---- ---- 6.951 +.376 6.575 2950 ---- ---- ---- ---- 7.143 +.381 6.762 2975 ---- ---- ---- ---- 7.337 +.386 6.951 3000 ---- ---- ---- ---- 7.532 +.390 7.142 3025 ---- ---- ---- ---- 7.729 +.394 7.335 3050 ---- ---- ---- ---- 7.927 +.398 7.529 3075 ---- ---- ---- ---- 8.126 +.402 7.724 3100 ---- ---- ---- ---- 8.327 +.406 7.921 3125 ---- ---- ---- ---- 8.529 +.410 8.119 3150 ---- ---- ---- ---- 8.732 +.414 8.318 3175 ---- ---- ---- ---- 8.937 +.418 8.519 3200 ---- ---- ---- ---- 9.142 +.422 8.720 3225 ---- ---- ---- ---- 9.348 +.426 8.922 3250 ---- ---- ---- ---- 9.555 +.429 9.126 3275 ---- ---- ---- ---- 9.763 +.433 9.330 3300 ---- ---- ---- ---- 9.971 +.436 9.535 3325 ---- ---- ---- ---- 10.180 +.439 9.741 3350 ---- ---- ---- ---- 10.391 +.443 9.948 3375 ---- ---- ---- ---- 10.601 +.446 10.155 3400 ---- ---- ---- ---- 10.813 +.450 10.363 3425 ---- ---- ---- ---- 11.025 +.453 10.572 3450 ---- ---- ---- ---- 11.238 +.456 10.782 3475 ---- ---- ---- ---- 11.451 +.459 10.992 3500 ---- ---- ---- ---- 11.665 +.462 11.203 3525 ---- ---- ---- ---- 11.879 +.465 11.414 3550 ---- ---- ---- ---- 12.094 +.468 11.626 3575 ---- ---- ---- ---- 12.310 +.471 11.839 3600 ---- ---- ---- ---- 12.526 +.474 12.052 3625 ---- ---- ---- ---- 12.743 +.477 12.266 3650 ---- ---- ---- ---- 12.961 +.480 12.481 3675 ---- ---- ---- ---- 13.179 +.483 12.696 3700 ---- ---- ---- ---- 13.397 +.485 12.912 3725 ---- ---- ---- ---- 13.617 +.488 13.129 3750 ---- ---- ---- ---- 13.837 +.491 13.346 3775 ---- ---- ---- ---- 14.057 +.493 13.564 3800 ---- ---- ---- ---- 14.278 +.495 13.783 3825 ---- ---- ---- ---- 14.500 +.498 14.002 3850 ---- ---- ---- ---- 14.723 +.501 14.222 3875 ---- ---- ---- ---- 14.946 +.504 14.442 3900 ---- ---- ---- ---- 15.169 +.506 14.663 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .647 +.040 .607 1050 ---- ---- ---- ---- .677 +.042 .635 1075 ---- ---- ---- ---- .708 +.044 .664 1100 ---- ---- ---- ---- .739 +.046 .693 1125 ---- ---- ---- ---- .770 +.048 .722 1150 ---- ---- ---- ---- .802 +.050 .752 1175 ---- ---- ---- ---- .834 +.052 .782 1200 ---- ---- ---- ---- .867 +.055 .812 1225 ---- ---- ---- ---- .900 +.057 .843 1250 ---- ---- ---- ---- .933 +.059 .874 1275 ---- ---- ---- ---- .967 +.062 .905 1300 ---- ---- ---- ---- 1.001 +.065 .936 1325 ---- ---- ---- ---- 1.035 +.067 .968 1350 ---- ---- ---- ---- 1.070 +.070 1.000 1375 ---- ---- ---- ---- 1.104 +.072 1.032 1400 ---- ---- ---- ---- 1.140 +.075 1.065 1425 ---- ---- ---- ---- 1.175 +.078 1.097 1450 ---- ---- ---- ---- 1.211 +.081 1.130 1475 ---- ---- ---- ---- 1.247 +.084 1.163 1500 ---- ---- ---- ---- 1.283 +.086 1.197 1525 ---- ---- ---- ---- 1.320 +.090 1.230 1550 ---- ---- ---- ---- 1.357 +.093 1.264 1575 ---- ---- ---- ---- 1.394 +.096 1.298 1600 ---- ---- ---- ---- 1.431 +.099 1.332 1625 ---- ---- ---- ---- 1.469 +.102 1.367 1650 ---- ---- ---- ---- 1.508 +.105 1.403 1675 ---- ---- ---- ---- 1.548 +.109 1.439 1700 ---- ---- ---- ---- 1.589 +.112 1.477 1725 ---- ---- ---- ---- 1.632 +.117 1.515 1750 ---- ---- ---- ---- 1.675 +.120 1.555 1775 ---- ---- ---- ---- 1.721 +.124 1.597 1800 ---- ---- ---- ---- 1.769 +.128 1.641 1825 ---- ---- ---- ---- 1.819 +.132 1.687 1850 ---- ---- ---- ---- 1.871 +.136 1.735 1875 ---- ---- ---- ---- 1.926 +.140 1.786 1900 ---- ---- ---- ---- 1.984 +.145 1.839 1925 ---- ---- ---- ---- 2.045 +.150 1.895 1950 ---- ---- ---- ---- 2.108 +.154 1.954 1975 ---- ---- ---- ---- 2.174 +.159 2.015 2000 ---- ---- ---- ---- 2.243 +.163 2.080 2025 ---- ---- ---- ---- 2.315 +.168 2.147 2050 ---- ---- ---- ---- 2.390 +.174 2.216 2075 ---- ---- ---- ---- 2.468 +.179 2.289 2100 ---- ---- ---- ---- 2.549 +.184 2.365 2125 ---- ---- ---- ---- 2.633 +.190 2.443 2150 ---- ---- ---- ---- 2.720 +.195 2.525 2175 ---- ---- ---- ---- 2.810 +.201 2.609 2200 ---- ---- ---- ---- 2.903 +.206 2.697 2225 ---- ---- ---- ---- 3.000 +.212 2.788 2250 ---- ---- ---- ---- 3.100 +.217 2.883 2275 ---- ---- ---- ---- 3.204 +.223 2.981 2300 ---- ---- ---- ---- 3.312 +.229 3.083 2325 ---- ---- ---- ---- 3.423 +.235 3.188 2350 ---- ---- ---- ---- 3.539 +.241 3.298 2375 ---- ---- ---- ---- 3.658 +.247 3.411 2400 ---- ---- ---- ---- 3.781 +.252 3.529 2425 ---- ---- ---- ---- 3.909 +.259 3.650 2450 ---- ---- ---- ---- 4.040 +.264 3.776 2475 ---- ---- ---- ---- 4.176 +.270 3.906 2500 ---- ---- ---- ---- 4.315 +.275 4.040 2525 ---- ---- ---- ---- 4.459 +.282 4.177 2550 ---- ---- ---- ---- 4.606 +.287 4.319 2575 ---- ---- ---- ---- 4.757 +.293 4.464 2600 ---- ---- ---- ---- 4.911 +.298 4.613 2625 ---- ---- ---- ---- 5.069 +.304 4.765 2650 ---- ---- ---- ---- 5.231 +.309 4.922 2675 ---- ---- ---- ---- 5.396 +.315 5.081 2700 ---- ---- ---- ---- 5.564 +.320 5.244 2725 ---- ---- ---- ---- 5.735 +.324 5.411 2750 ---- ---- ---- ---- 5.910 +.330 5.580 2775 ---- ---- ---- ---- 6.087 +.335 5.752 2800 ---- ---- ---- ---- 6.267 +.340 5.927 2825 ---- ---- ---- ---- 6.449 +.344 6.105 2850 ---- ---- ---- ---- 6.634 +.349 6.285 2875 ---- ---- ---- ---- 6.821 +.353 6.468 2900 ---- ---- ---- ---- 7.010 +.358 6.652 2925 ---- ---- ---- ---- 7.201 +.362 6.839 2950 ---- ---- ---- ---- 7.393 +.366 7.027 2975 ---- ---- ---- ---- 7.588 +.370 7.218 3000 ---- ---- ---- ---- 7.784 +.375 7.409 3025 ---- ---- ---- ---- 7.981 +.378 7.603 3050 ---- ---- ---- ---- 8.180 +.382 7.798 3075 ---- ---- ---- ---- 8.380 +.386 7.994 3100 ---- ---- ---- ---- 8.581 +.389 8.192 3125 ---- ---- ---- ---- 8.784 +.393 8.391 3150 ---- ---- ---- ---- 8.987 +.396 8.591 3175 ---- ---- ---- ---- 9.192 +.400 8.792 3200 ---- ---- ---- ---- 9.397 +.403 8.994 3225 ---- ---- ---- ---- 9.604 +.407 9.197 3250 ---- ---- ---- ---- 9.811 +.410 9.401 3275 ---- ---- ---- ---- 10.019 +.414 9.605 3300 ---- ---- ---- ---- 10.228 +.417 9.811 3325 ---- ---- ---- ---- 10.437 +.420 10.017 3350 ---- ---- ---- ---- 10.648 +.424 10.224 3375 ---- ---- ---- ---- 10.859 +.427 10.432 3400 ---- ---- ---- ---- 11.070 +.429 10.641 3425 ---- ---- ---- ---- 11.282 +.432 10.850 3450 ---- ---- ---- ---- 11.495 +.435 11.060 3475 ---- ---- ---- ---- 11.708 +.438 11.270 3500 ---- ---- ---- ---- 11.922 +.441 11.481 3525 ---- ---- ---- ---- 12.136 +.443 11.693 3550 ---- ---- ---- ---- 12.351 +.446 11.905 3575 ---- ---- ---- ---- 12.567 +.449 12.118 3600 ---- ---- ---- ---- 12.783 +.452 12.331 3625 ---- ---- ---- ---- 13.000 +.455 12.545 3650 ---- ---- ---- ---- 13.217 +.457 12.760 3675 ---- ---- ---- ---- 13.435 +.460 12.975 3700 ---- ---- ---- ---- 13.653 +.462 13.191 3725 ---- ---- ---- ---- 13.872 +.464 13.408 3750 ---- ---- ---- ---- 14.092 +.467 13.625 3775 ---- ---- ---- ---- 14.312 +.469 13.843 3800 ---- ---- ---- ---- 14.533 +.472 14.061 3825 ---- ---- ---- ---- 14.755 +.475 14.280 3850 ---- ---- ---- ---- 14.977 +.477 14.500 3875 ---- ---- ---- ---- 15.199 +.478 14.721 3900 ---- ---- ---- ---- 15.423 +.481 14.942 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .817 +.044 .773 1050 ---- ---- ---- ---- .851 +.046 .805 1075 ---- ---- ---- ---- .886 +.048 .838 1100 ---- ---- ---- ---- .922 +.050 .872 1125 ---- ---- ---- ---- .957 +.052 .905 1150 ---- ---- ---- ---- .993 +.054 .939 1175 ---- ---- ---- ---- 1.029 +.056 .973 1200 ---- ---- ---- ---- 1.066 +.059 1.007 1225 ---- ---- ---- ---- 1.102 +.061 1.041 1250 ---- ---- ---- ---- 1.139 +.064 1.075 1275 ---- ---- ---- ---- 1.176 +.066 1.110 1300 ---- ---- ---- ---- 1.214 +.069 1.145 1325 ---- ---- ---- ---- 1.251 +.071 1.180 1350 ---- ---- ---- ---- 1.289 +.074 1.215 1375 ---- ---- ---- ---- 1.327 +.077 1.250 1400 ---- ---- ---- ---- 1.365 +.079 1.286 1425 ---- ---- ---- ---- 1.403 +.082 1.321 1450 ---- ---- ---- ---- 1.442 +.085 1.357 1475 ---- ---- ---- ---- 1.480 +.087 1.393 1500 ---- ---- ---- ---- 1.519 +.090 1.429 1525 ---- ---- ---- ---- 1.558 +.093 1.465 1550 ---- ---- ---- ---- 1.597 +.096 1.501 1575 ---- ---- ---- ---- 1.637 +.100 1.537 1600 ---- ---- ---- ---- 1.676 +.102 1.574 1625 ---- ---- ---- ---- 1.716 +.105 1.611 1650 ---- ---- ---- ---- 1.757 +.109 1.648 1675 ---- ---- ---- ---- 1.799 +.113 1.686 1700 ---- ---- ---- ---- 1.842 +.116 1.726 1725 ---- ---- ---- ---- 1.886 +.120 1.766 1750 ---- ---- ---- ---- 1.931 +.123 1.808 1775 ---- ---- ---- ---- 1.978 +.126 1.852 1800 ---- ---- ---- ---- 2.028 +.131 1.897 1825 ---- ---- ---- ---- 2.080 +.135 1.945 1850 ---- ---- ---- ---- 2.134 +.139 1.995 1875 ---- ---- ---- ---- 2.191 +.143 2.048 1900 ---- ---- ---- ---- 2.250 +.146 2.104 1925 ---- ---- ---- ---- 2.313 +.151 2.162 1950 ---- ---- ---- ---- 2.378 +.155 2.223 1975 ---- ---- ---- ---- 2.446 +.160 2.286 2000 ---- ---- ---- ---- 2.517 +.164 2.353 2025 ---- ---- ---- ---- 2.591 +.169 2.422 2050 ---- ---- ---- ---- 2.668 +.174 2.494 2075 ---- ---- ---- ---- 2.747 +.178 2.569 2100 ---- ---- ---- ---- 2.830 +.184 2.646 2125 ---- ---- ---- ---- 2.916 +.189 2.727 2150 ---- ---- ---- ---- 3.004 +.194 2.810 2175 ---- ---- ---- ---- 3.096 +.199 2.897 2200 ---- ---- ---- ---- 3.191 +.204 2.987 2225 ---- ---- ---- ---- 3.290 +.210 3.080 2250 ---- ---- ---- ---- 3.391 +.214 3.177 2275 ---- ---- ---- ---- 3.497 +.220 3.277 2300 ---- ---- ---- ---- 3.606 +.225 3.381 2325 ---- ---- ---- ---- 3.719 +.230 3.489 2350 ---- ---- ---- ---- 3.836 +.236 3.600 2375 ---- ---- ---- ---- 3.957 +.241 3.716 2400 ---- ---- ---- ---- 4.082 +.246 3.836 2425 ---- ---- ---- ---- 4.211 +.252 3.959 2450 ---- ---- ---- ---- 4.344 +.257 4.087 2475 ---- ---- ---- ---- 4.481 +.262 4.219 2500 ---- ---- ---- ---- 4.622 +.267 4.355 2525 ---- ---- ---- ---- 4.767 +.273 4.494 2550 ---- ---- ---- ---- 4.916 +.278 4.638 2575 ---- ---- ---- ---- 5.068 +.283 4.785 2600 ---- ---- ---- ---- 5.224 +.288 4.936 2625 ---- ---- ---- ---- 5.384 +.293 5.091 2650 ---- ---- ---- ---- 5.547 +.298 5.249 2675 ---- ---- ---- ---- 5.713 +.302 5.411 2700 ---- ---- ---- ---- 5.883 +.307 5.576 2725 ---- ---- ---- ---- 6.056 +.312 5.744 2750 ---- ---- ---- ---- 6.232 +.317 5.915 2775 ---- ---- ---- ---- 6.411 +.321 6.090 2800 ---- ---- ---- ---- 6.592 +.325 6.267 2825 ---- ---- ---- ---- 6.776 +.330 6.446 2850 ---- ---- ---- ---- 6.962 +.334 6.628 2875 ---- ---- ---- ---- 7.150 +.337 6.813 2900 ---- ---- ---- ---- 7.340 +.341 6.999 2925 ---- ---- ---- ---- 7.533 +.346 7.187 2950 ---- ---- ---- ---- 7.727 +.349 7.378 2975 ---- ---- ---- ---- 7.922 +.353 7.569 3000 ---- ---- ---- ---- 8.119 +.356 7.763 3025 ---- ---- ---- ---- 8.318 +.360 7.958 3050 ---- ---- ---- ---- 8.518 +.364 8.154 3075 ---- ---- ---- ---- 8.719 +.367 8.352 3100 ---- ---- ---- ---- 8.921 +.370 8.551 3125 ---- ---- ---- ---- 9.125 +.374 8.751 3150 ---- ---- ---- ---- 9.329 +.376 8.953 3175 ---- ---- ---- ---- 9.535 +.380 9.155 3200 ---- ---- ---- ---- 9.741 +.383 9.358 3225 ---- ---- ---- ---- 9.948 +.385 9.563 3250 ---- ---- ---- ---- 10.156 +.388 9.768 3275 ---- ---- ---- ---- 10.365 +.392 9.973 3300 ---- ---- ---- ---- 10.575 +.395 10.180 3325 ---- ---- ---- ---- 10.785 +.398 10.387 3350 ---- ---- ---- ---- 10.996 +.401 10.595 3375 ---- ---- ---- ---- 11.207 +.403 10.804 3400 ---- ---- ---- ---- 11.419 +.406 11.013 3425 ---- ---- ---- ---- 11.632 +.409 11.223 3450 ---- ---- ---- ---- 11.845 +.411 11.434 3475 ---- ---- ---- ---- 12.058 +.413 11.645 3500 ---- ---- ---- ---- 12.273 +.417 11.856 3525 ---- ---- ---- ---- 12.487 +.418 12.069 3550 ---- ---- ---- ---- 12.702 +.421 12.281 3575 ---- ---- ---- ---- 12.918 +.423 12.495 3600 ---- ---- ---- ---- 13.134 +.426 12.708 3625 ---- ---- ---- ---- 13.351 +.428 12.923 3650 ---- ---- ---- ---- 13.569 +.431 13.138 3675 ---- ---- ---- ---- 13.787 +.433 13.354 3700 ---- ---- ---- ---- 14.005 +.435 13.570 3725 ---- ---- ---- ---- 14.224 +.437 13.787 3750 ---- ---- ---- ---- 14.444 +.440 14.004 3775 ---- ---- ---- ---- 14.664 +.442 14.222 3800 ---- ---- ---- ---- 14.885 +.444 14.441 3825 ---- ---- ---- ---- 15.107 +.446 14.661 3850 ---- ---- ---- ---- 15.329 +.448 14.881 3875 ---- ---- ---- ---- 15.552 +.450 15.102 3900 ---- ---- ---- ---- 15.775 +.452 15.323 3925 ---- ---- ---- ---- 15.999 +.454 15.545 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.390 +.071 1.319 1325 ---- ---- ---- ---- 1.430 +.073 1.357 1350 ---- ---- ---- ---- 1.471 +.077 1.394 1375 ---- ---- ---- ---- 1.511 +.079 1.432 1400 ---- ---- ---- ---- 1.552 +.082 1.470 1425 ---- ---- ---- ---- 1.593 +.085 1.508 1450 ---- ---- ---- ---- 1.633 +.087 1.546 1475 ---- ---- ---- ---- 1.674 +.090 1.584 1500 ---- ---- ---- ---- 1.715 +.093 1.622 1525 ---- ---- ---- ---- 1.756 +.095 1.661 1550 ---- ---- ---- ---- 1.797 +.098 1.699 1575 ---- ---- ---- ---- 1.839 +.102 1.737 1600 ---- ---- ---- ---- 1.880 +.105 1.775 1625 ---- ---- ---- ---- 1.922 +.108 1.814 1650 ---- ---- ---- ---- 1.964 +.111 1.853 1675 ---- ---- ---- ---- 2.006 +.114 1.892 1700 ---- ---- ---- ---- 2.050 +.118 1.932 1725 ---- ---- ---- ---- 2.094 +.121 1.973 1750 ---- ---- ---- ---- 2.140 +.125 2.015 1775 ---- ---- ---- ---- 2.187 +.128 2.059 1800 ---- ---- ---- ---- 2.237 +.132 2.105 1825 ---- ---- ---- ---- 2.288 +.136 2.152 1850 ---- ---- ---- ---- 2.341 +.139 2.202 1875 ---- ---- ---- ---- 2.398 +.143 2.255 1900 ---- ---- ---- ---- 2.457 +.147 2.310 1925 ---- ---- ---- ---- 2.519 +.152 2.367 1950 ---- ---- ---- ---- 2.583 +.155 2.428 1975 ---- ---- ---- ---- 2.651 +.160 2.491 2000 ---- ---- ---- ---- 2.721 +.164 2.557 2025 ---- ---- ---- ---- 2.794 +.168 2.626 2050 ---- ---- ---- ---- 2.870 +.173 2.697 2075 ---- ---- ---- ---- 2.949 +.177 2.772 2100 ---- ---- ---- ---- 3.031 +.182 2.849 2125 ---- ---- ---- ---- 3.116 +.187 2.929 2150 ---- ---- ---- ---- 3.204 +.191 3.013 2175 ---- ---- ---- ---- 3.295 +.196 3.099 2200 ---- ---- ---- ---- 3.389 +.201 3.188 2225 ---- ---- ---- ---- 3.487 +.206 3.281 2250 ---- ---- ---- ---- 3.588 +.212 3.376 2275 ---- ---- ---- ---- 3.692 +.216 3.476 2300 ---- ---- ---- ---- 3.800 +.221 3.579 2325 ---- ---- ---- ---- 3.912 +.227 3.685 2350 ---- ---- ---- ---- 4.027 +.231 3.796 2375 ---- ---- ---- ---- 4.146 +.236 3.910 2400 ---- ---- ---- ---- 4.270 +.242 4.028 2425 ---- ---- ---- ---- 4.397 +.246 4.151 2450 ---- ---- ---- ---- 4.529 +.252 4.277 2475 ---- ---- ---- ---- 4.664 +.256 4.408 2500 ---- ---- ---- ---- 4.804 +.262 4.542 2525 ---- ---- ---- ---- 4.947 +.266 4.681 2550 ---- ---- ---- ---- 5.094 +.271 4.823 2575 ---- ---- ---- ---- 5.246 +.277 4.969 2600 ---- ---- ---- ---- 5.400 +.281 5.119 2625 ---- ---- ---- ---- 5.559 +.286 5.273 2650 ---- ---- ---- ---- 5.721 +.290 5.431 2675 ---- ---- ---- ---- 5.886 +.294 5.592 2700 ---- ---- ---- ---- 6.055 +.299 5.756 2725 ---- ---- ---- ---- 6.227 +.303 5.924 2750 ---- ---- ---- ---- 6.403 +.308 6.095 2775 ---- ---- ---- ---- 6.581 +.312 6.269 2800 ---- ---- ---- ---- 6.762 +.316 6.446 2825 ---- ---- ---- ---- 6.945 +.320 6.625 2850 ---- ---- ---- ---- 7.131 +.324 6.807 2875 ---- ---- ---- ---- 7.320 +.328 6.992 2900 ---- ---- ---- ---- 7.510 +.331 7.179 2925 ---- ---- ---- ---- 7.703 +.335 7.368 2950 ---- ---- ---- ---- 7.897 +.339 7.558 2975 ---- ---- ---- ---- 8.093 +.342 7.751 3000 ---- ---- ---- ---- 8.291 +.346 7.945 3025 ---- ---- ---- ---- 8.490 +.349 8.141 3050 ---- ---- ---- ---- 8.690 +.352 8.338 3075 ---- ---- ---- ---- 8.892 +.356 8.536 3100 ---- ---- ---- ---- 9.095 +.359 8.736 3125 ---- ---- ---- ---- 9.299 +.362 8.937 3150 ---- ---- ---- ---- 9.504 +.364 9.140 3175 ---- ---- ---- ---- 9.710 +.367 9.343 3200 ---- ---- ---- ---- 9.917 +.370 9.547 3225 ---- ---- ---- ---- 10.125 +.373 9.752 3250 ---- ---- ---- ---- 10.334 +.376 9.958 3275 ---- ---- ---- ---- 10.544 +.379 10.165 3300 ---- ---- ---- ---- 10.754 +.382 10.372 3325 ---- ---- ---- ---- 10.965 +.385 10.580 3350 ---- ---- ---- ---- 11.176 +.387 10.789 3375 ---- ---- ---- ---- 11.388 +.389 10.999 3400 ---- ---- ---- ---- 11.601 +.392 11.209 3425 ---- ---- ---- ---- 11.814 +.394 11.420 3450 ---- ---- ---- ---- 12.028 +.397 11.631 3475 ---- ---- ---- ---- 12.242 +.399 11.843 3500 ---- ---- ---- ---- 12.457 +.402 12.055 3525 ---- ---- ---- ---- 12.672 +.404 12.268 3550 ---- ---- ---- ---- 12.888 +.407 12.481 3575 ---- ---- ---- ---- 13.104 +.409 12.695 3600 ---- ---- ---- ---- 13.320 +.410 12.910 3625 ---- ---- ---- ---- 13.538 +.413 13.125 3650 ---- ---- ---- ---- 13.755 +.415 13.340 3675 ---- ---- ---- ---- 13.973 +.417 13.556 3700 ---- ---- ---- ---- 14.192 +.419 13.773 3725 ---- ---- ---- ---- 14.412 +.422 13.990 3750 ---- ---- ---- ---- 14.631 +.423 14.208 3775 ---- ---- ---- ---- 14.852 +.426 14.426 3800 ---- ---- ---- ---- 15.073 +.428 14.645 3825 ---- ---- ---- ---- 15.295 +.430 14.865 3850 ---- ---- ---- ---- 15.517 +.431 15.086 3875 ---- ---- ---- ---- 15.740 +.433 15.307 3900 ---- ---- ---- ---- 15.963 +.435 15.528 3925 ---- ---- ---- ---- 16.187 +.437 15.750 TOTAL EST.VOL VOLUME OPEN INT SO1 JUL23 Silver Weekly 1 Options CALL 1900 ---- 5.396B 5.303A 5.303A 4.446 -.893 5.339 1925 ---- 5.146B 5.053A 5.053A 4.197 -.892 5.089 1950 ---- 4.896B 4.803A 4.803A 3.948 -.891 4.839 1975 ---- 4.647B 4.553A 4.553A 3.700 -.890 4.590 2000 ---- 4.397B 4.303A 4.303A 3.452 -.889 4.341 2025 ---- 4.148B 4.054A 4.054A 3.204 -.888 4.092 2050 ---- 3.899B 3.805A 3.805A 2.958 -.886 3.844 2075 ---- 3.651B 3.557A 3.557A 2.712 -.884 3.596 2100 ---- 3.403B 2.354A 2.354A 2.467 -.882 3.349 2125 ---- 3.157B 2.114A 2.114A 2.224 -.879 3.103 2150 ---- 2.907B 1.879A 1.879A 1.983 -.875 2.858 2175 ---- 2.667B 1.647A 1.647A 1.748 -.867 2.615 2200 ---- 2.482B 1.423A 2.480B 1.521 -.853 2.374 2225 ---- 2.249B 1.214A 2.249B 1.303 -.832 2.135 2250 ---- 2.011B 1.016A 2.011B 1.099 -.801 1.900 2275 ---- 1.780B .836A 1.780B .911 -.761 1.672 2300 ---- 1.556B .677A 1.556B .741 -.711 1.452 2305 ---- 1.465B .647A 1.454B .709 -.700 1.409 2310 ---- 1.421B .618A 1.407B .678 -.689 1.367 2315 ---- 1.375B .591A 1.364B .648 -.677 1.325 2320 ---- 1.334B .564A 1.326B .619 -.665 1.284 2 2325 ---- 1.339B .538A 1.339B .591 -.653 1.244 2330 ---- 1.247B .514A 1.238B .564 -.640 1.204 2335 ---- 1.202B .489A 1.201B .538 -.627 1.165 2340 ---- 1.168B .467A 1.160B .513 -.613 1.126 2345 ---- 1.125B .443A 1.120B .489 -.599 1.088 2350 ---- 1.136B .422A 1.136B .465 -.586 1.051 2355 ---- 1.046B .402A 1.037B .443 -.571 1.014 2360 ---- .987B .382A .982B .420 -.558 .978 1 2365 ---- .971B .363A .963B .399 -.544 .943 2370 ---- .934B .344A .926B .379 -.529 .908 2375 ---- .949B .327A .949B .359 -.515 .874 2380 .388 .388 .310A .310A .340 -.501 1 .841 2 2385 ---- .848B .294A .848B .322 -.487 .809 2390 ---- .842B .278A .842B .305 -.472 .777 1 2395 ---- .810B .264A .809B .289 -.458 .747 2400 ---- .781B .251A .781B .273 -.444 .717 2405 ---- .748B .238A .747B .259 -.429 .688 2410 ---- .719B .225A .718B .245 -.415 .660 2415 ---- .689B .212A .688B .232 -.400 .632 2420 ---- .661B .201A .661B .220 -.386 .606 2425 ---- .633B .191A .633B .209 -.371 .580 2430 ---- .606B .181A .606B .198 -.357 5 .555 2435 ---- .580B .172A .580B .187 -.345 .532 2440 ---- .555B .162A .555B .177 -.331 .508 2445 ---- .531B .154A .531B .168 -.318 .486 2450 ---- .507B .146A .507B .159 -.306 5 .465 2455 ---- .485B .139A .485B .151 -.293 .444 2460 ---- .463B .132A .463B .143 -.281 .424 2465 ---- .442B .126A .440B .135 -.270 .405 2470 ---- .421B .120A .421B .128 -.259 .387 2475 ---- .402B .113A .399B .122 -.247 .369 2480 ---- .384B .108A .383B .115 -.237 .352 2485 ---- .366B .103A .364B .110 -.226 .336 2490 ---- .348B .098A .347B .104 -.217 .321 2495 ---- .332B .093A .332B .099 -.207 .306 2500 ---- .316B .089A .314B .094 -.198 .292 2505 ---- .301B .085A .301B .090 -.188 .278 2510 ---- .286B .082A .286B .085 -.181 .266 2515 ---- .273B .079A .273B .081 -.172 .253 2520 ---- .259B .075A .259B .078 -.163 .241 2525 ---- .247B .073A .247B .074 -.156 .230 2530 .140 .236B .070A .155B .071 -.148 1 .219 2535 ---- .224B .067A .224B .067 -.142 .209 2540 ---- .214B .063A .214B .064 -.135 .199 2545 ---- .203B .061A .203B .061 -.129 .190 2550 .165 .194B .058A .058A .059 -.122 1 .181 2555 ---- .185B .056A .185B .056 -.117 .173 2560 ---- .176B .054A .176B .054 -.110 .164 2565 ---- .168B .052A .168B .051 -.106 .157 2575 ---- .152B .048A .152B .047 -.096 .143 2600 ---- .120B .039A .120B .039 -.075 .114 2625 ---- .096B .034A .096B .032 -.060 .092 2650 ---- .077B .030A .077B .027 -.048 .075 14 2675 ---- ---- .026A .026A .023 -.039 .062 2700 .022 .022 .022 .022 .020 -.032 1 .052 2725 ---- ---- .021A .021A .018 -.027 .045 2750 .018 .018 .018 .018 .016 -.022 1 .038 2775 ---- ---- .018A .018A .015 -.018 .033 2800 ---- ---- .016A .016A .013 -.016 .029 2825 ---- ---- .015A .015A .012 -.014 .026 2850 ---- ---- .015A .015A .011 -.012 .023 2875 ---- ---- .014A .014A .010 -.011 .021 2900 ---- ---- .013A .013A .010 -.009 .019 2925 ---- ---- .013A .013A .009 -.008 .017 2950 ---- ---- .012A .012A .009 -.007 .016 2975 ---- ---- .012A .012A .008 -.006 .014 TOTAL EST.VOL VOLUME OPEN INT SO1 JUL23 Silver Weekly 1 Options PUT 1900 ---- ---- ---- ---- .005 +.002 .003 1925 ---- ---- ---- ---- .006 +.003 .003 1950 ---- ---- ---- ---- .007 +.003 .004 1975 ---- ---- ---- ---- .009 +.004 .005 2000 ---- .007B ---- .007B .011 +.005 .006 2025 ---- .010B ---- .010B .014 +.006 .008 2050 ---- .014B ---- .014B .017 +.007 .010 2075 ---- .019B ---- .019B .021 +.009 .012 2100 ---- .027B ---- .027B .026 +.010 .016 2125 .019 .037B .019 .035 .032 +.012 25 .020 2150 ---- .049B ---- .049B .042 +.017 .025 2175 .070 .070 .070 .065A .056 +.025 1 .031 2200 ---- .095B .038A .038A .078 +.039 .039 2225 .070 .133B .047A .133B .111 +.061 1 .050 2250 ---- .185B .058A .058A .156 +.091 .065 2275 ---- .253B .076A .076A .217 +.131 .086 2300 .120 .342B .100A .307B .297 +.181 225 .116 2305 ---- .363B .106A .106A .315 +.192 .123 2310 .363 .385B .113A .367B .334 +.203 1 .131 2315 ---- .407B .120A .120A .354 +.215 .139 2320 ---- .430B .128A .128A .375 +.227 .148 2325 ---- .454B .135A .135A .396 +.239 .157 2330 ---- .479B .144A .144A .419 +.251 .168 2335 .471 .505B .153A .483B .443 +.265 4 .178 2340 ---- .531B .162A .162A .468 +.278 .190 2345 ---- .559B .173A .173A .494 +.293 .201 2350 .225 .587B .183A .227A .520 +.306 105 .214 2355 ---- .616B .195A .195A .547 +.320 .227 2360 ---- .647B .208A .208A .575 +.334 .241 2365 ---- .677B .220A .220A .604 +.348 .256 2370 ---- .706B .233A .233A .633 +.362 .271 2375 ---- .742B .249A .249A .663 +.376 .287 2380 ---- .774B .263A .263A .694 +.390 .304 2385 ---- .809B .279A .279A .726 +.405 .321 2390 ---- .844B .296A .296A .759 +.420 .339 2395 ---- .873B .312A .312A .793 +.434 .359 2400 ---- .917B .331A .331A .827 +.448 .379 2405 ---- .946B .350A .350A .863 +.464 .399 2410 ---- .983B .370A .370A .899 +.478 .421 2415 ---- 1.021B .390A .390A .936 +.492 .444 2420 ---- 1.059B .413A .413A .974 +.507 .467 2425 ---- 1.109B .434A .434A 1.012 +.521 .491 2430 ---- 1.138B .458A .458A 1.051 +.534 .517 2435 ---- 1.179B .482A .482A 1.090 +.547 .543 2440 ---- 1.219B .506A .506A 1.130 +.561 .569 2445 ---- 1.261B .532A .532A 1.171 +.574 .597 2450 ---- 1.316B .558A .558A 1.212 +.587 .625 2455 ---- 1.345B .586A .586A 1.254 +.600 .654 2460 ---- 1.343B .614A .614A 1.295 +.611 .684 2465 ---- 1.386B .643A .643A 1.338 +.623 .715 2470 ---- 1.431B .672A .672A 1.381 +.634 .747 2475 ---- 1.533B .702A .702A 1.424 +.645 .779 2480 ---- 1.522B .734A .734A 1.468 +.656 .812 2485 ---- 1.565B .765A .765A 1.512 +.666 .846 2490 ---- 1.612B .798A .798A 1.556 +.676 .880 2495 ---- 1.658B .834A .834A 1.601 +.686 .915 2 2500 .886 1.757B .865A .877A 1.646 +.695 1 .951 4 2505 ---- 1.698B .902A .902A 1.692 +.704 .988 1 2510 ---- 1.694B .937A .937A 1.737 +.712 1.025 2 2515 ---- 1.697B .973A .973A 1.783 +.721 1.062 1 2520 ---- 1.737B 1.080A 1.080A 1.829 +.729 1.100 2525 ---- 1.989B 1.043A 1.043A 1.876 +.737 1.139 2530 ---- 1.757B 1.156A 1.156A 1.922 +.744 1.178 2535 ---- 1.709B 1.168A 1.168A 1.969 +.751 1.218 2540 ---- 1.730B 1.203A 1.203A 2.016 +.758 1.258 2545 ---- 1.735B 1.246A 1.246A 2.063 +.765 1.298 2550 ---- 2.225B 1.240A 1.240A 2.110 +.771 1.339 2555 ---- 1.762B 1.320A 1.320A 2.157 +.776 1.381 2560 ---- 1.809B 1.364A 1.364A 2.205 +.783 1.422 2565 ---- 1.751B 1.406A 1.406A 2.253 +.788 1.465 2575 ---- 2.464B 1.445A 1.445A 2.348 +.798 1.550 2600 ---- 2.705B 1.663A 1.663A 2.589 +.818 1.771 2625 ---- 2.880B 1.888A 1.888A 2.833 +.835 1.998 2650 ---- 2.889B 2.119A 2.119A 3.077 +.846 2.231 2675 ---- 2.936B 2.353A 2.353A 3.323 +.855 2.468 2700 ---- 2.972B 2.590A 2.590A 3.570 +.862 2.708 2725 ---- 3.093B 2.832A 2.832A 3.818 +.868 2.950 2750 ---- 3.219B 3.072A 3.072A 4.066 +.873 3.193 2775 ---- 3.465B 3.382A 3.382A 4.314 +.876 3.438 2800 ---- 3.711B 3.623A 3.623A 4.563 +.879 3.684 2825 ---- 3.959B 3.869A 3.869A 4.811 +.881 3.930 2850 ---- 4.206B 4.116A 4.116A 5.060 +.883 4.177 2875 ---- 4.454B 4.364A 4.364A 5.310 +.885 4.425 2900 ---- 4.702B 4.612A 4.612A 5.559 +.887 4.672 2925 ---- 4.951B 4.860A 4.860A 5.808 +.887 4.921 2950 ---- 5.199B 5.108A 5.108A 6.058 +.889 5.169 2975 ---- 5.448B 5.357A 5.357A 6.307 +.889 5.418 TOTAL EST.VOL VOLUME OPEN INT SO2 JUL23 Silver Weekly 2 Options CALL 1925 ---- ---- ---- ---- 4.197 ---- ---- 1950 ---- ---- ---- ---- 3.949 ---- ---- 1975 ---- ---- ---- ---- 3.702 ---- ---- 2000 ---- ---- ---- ---- 3.455 ---- ---- 2025 ---- ---- ---- ---- 3.210 ---- ---- 2050 ---- ---- ---- ---- 2.965 ---- ---- 2075 ---- ---- ---- 2.610A 2.723 ---- ---- 2100 ---- ---- ---- 2.371A 2.483 ---- ---- 2125 ---- ---- ---- 2.136A 2.246 ---- ---- 2150 ---- ---- ---- 1.907A 2.013 ---- ---- 2175 ---- ---- ---- 1.684A 1.785 ---- ---- 2200 ---- ---- ---- 1.471A 1.566 ---- ---- 2225 ---- ---- ---- 1.272A 1.357 ---- ---- 2250 ---- ---- ---- 1.084A 1.161 ---- ---- 2275 ---- ---- ---- .915A .982 ---- ---- 2300 ---- ---- ---- .763A .820 ---- ---- 2325 ---- ---- ---- .629A .676 ---- ---- 2335 .643 .643 .581A .679B .624 ---- 9 ---- 2340 ---- ---- ---- .557A .599 ---- ---- 2345 ---- ---- ---- .535A .575 ---- ---- 2350 ---- ---- ---- .514A .552 ---- ---- 2355 ---- ---- ---- .492A .529 ---- ---- 2360 ---- ---- ---- .468A .507 ---- ---- 2365 ---- ---- ---- .449A .486 ---- ---- 2370 ---- ---- ---- .430A .465 ---- ---- 2375 ---- ---- ---- .411A .446 ---- ---- 2380 ---- ---- ---- .394A .426 ---- ---- 2385 ---- ---- ---- .377A .408 ---- ---- 2390 ---- ---- ---- .360A .390 ---- ---- 2395 ---- ---- ---- .345A .373 ---- ---- 2400 ---- ---- ---- .330A .357 ---- ---- 2405 ---- ---- ---- .315A .341 ---- ---- 2410 ---- ---- ---- .301A .326 ---- ---- 2415 ---- ---- ---- .289A .311 ---- ---- 2420 ---- ---- ---- .275A .297 ---- ---- 2425 ---- ---- ---- .264A .284 ---- ---- 2430 ---- ---- ---- .251A .271 ---- ---- 2435 ---- ---- ---- .240A .259 ---- ---- 2440 ---- ---- ---- .230A .248 ---- ---- 2445 ---- ---- ---- .220A .237 ---- ---- 2450 ---- ---- ---- .210A .227 ---- ---- 2455 ---- ---- ---- .201A .217 ---- ---- 2460 ---- ---- ---- .192A .207 ---- ---- 2465 ---- ---- ---- .184A .198 ---- ---- 2470 ---- ---- ---- .176A .189 ---- ---- 2475 ---- ---- ---- .168A .181 ---- ---- 2480 ---- ---- ---- .161A .173 ---- ---- 2485 ---- ---- ---- .154A .166 ---- ---- 2490 ---- ---- ---- .148A .158 ---- ---- 2495 ---- ---- ---- .141A .152 ---- ---- 2500 ---- ---- ---- .136A .145 ---- ---- 2505 ---- ---- ---- .130A .139 ---- ---- 2510 ---- ---- ---- .125A .133 ---- ---- 2515 ---- ---- ---- .120A .127 ---- ---- 2520 ---- ---- ---- .115A .122 ---- ---- 2525 ---- ---- ---- .110A .117 ---- ---- 2530 ---- ---- ---- .106A .112 ---- ---- 2535 ---- ---- ---- .102A .107 ---- ---- 2550 ---- ---- ---- .091A .095 ---- ---- 2575 ---- ---- ---- .077A .078 ---- ---- 2600 ---- ---- ---- .065A .065 ---- ---- 2625 ---- ---- ---- .055A .054 ---- ---- 2650 ---- ---- ---- .048A .046 ---- ---- 2675 ---- ---- ---- .041A .039 ---- ---- 2700 ---- ---- ---- .036A .034 ---- ---- 2725 ---- ---- ---- .032A .030 ---- ---- 2750 ---- ---- ---- .029A .026 ---- ---- 2775 ---- ---- ---- .026A .023 ---- ---- 2800 ---- ---- ---- .024A .020 ---- ---- 2825 ---- ---- ---- .022A .018 ---- ---- 2850 ---- ---- ---- .021A .017 ---- ---- 2875 ---- ---- ---- .019A .015 ---- ---- 2900 ---- ---- ---- .018A .014 ---- ---- 2925 ---- ---- ---- .017A .012 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO2 JUL23 Silver Weekly 2 Options PUT 1925 ---- ---- ---- .010A .008 ---- ---- 1950 ---- ---- ---- .011A .010 ---- ---- 1975 ---- ---- ---- .013A .013 ---- ---- 2000 ---- ---- ---- .015A .016 ---- ---- 2025 ---- ---- ---- .018A .021 ---- ---- 2050 ---- ---- ---- .021A .027 ---- ---- 2075 ---- ---- ---- .024A .034 ---- ---- 2100 ---- ---- ---- .029A .044 ---- ---- 2125 ---- ---- ---- .034A .056 ---- ---- 2150 .070 .079B .070 .079B .072 ---- 1 ---- 2175 ---- ---- ---- .049A .095 ---- ---- 2200 .070 .141B .070 .141B .125 ---- 1 ---- 2225 ---- ---- ---- .074A .165 ---- ---- 2250 ---- ---- ---- .094A .219 ---- ---- 2275 ---- ---- ---- .120A .289 ---- ---- 2300 ---- ---- ---- .156A .376 ---- ---- 2325 ---- ---- ---- .202A .482 ---- ---- 2335 ---- ---- ---- .225A .530 ---- ---- 2340 ---- ---- ---- .237A .554 ---- ---- 2345 ---- ---- ---- .249A .580 ---- ---- 2350 ---- ---- ---- .263A .607 ---- ---- 2355 ---- ---- ---- .276A .634 ---- ---- 2360 ---- ---- ---- .291A .662 ---- ---- 2365 ---- ---- ---- .306A .690 ---- ---- 2370 ---- ---- ---- .324A .720 ---- ---- 2375 ---- ---- ---- .340A .750 ---- ---- 2380 ---- ---- ---- .357A .780 ---- ---- 2385 ---- ---- ---- .375A .812 ---- ---- 2390 ---- ---- ---- .394A .844 ---- ---- 2395 ---- ---- ---- .413A .877 ---- ---- 2400 ---- ---- ---- .432A .910 ---- ---- 2405 ---- ---- ---- .453A .944 ---- ---- 2410 ---- ---- ---- .474A .979 ---- ---- 2415 ---- ---- ---- .496A 1.014 ---- ---- 2420 ---- ---- ---- .518A 1.050 ---- ---- 2425 ---- ---- ---- .541A 1.087 ---- ---- 2430 ---- ---- ---- .565A 1.124 ---- ---- 2435 ---- ---- ---- .590A 1.162 ---- ---- 2440 ---- ---- ---- .615A 1.200 ---- ---- 2445 ---- ---- ---- .641A 1.239 ---- ---- 2450 ---- ---- ---- .668A 1.279 ---- ---- 2455 ---- ---- ---- .695A 1.319 ---- ---- 2460 ---- ---- ---- .723A 1.359 ---- ---- 2465 ---- ---- ---- .752A 1.400 ---- ---- 2470 ---- ---- ---- .781A 1.441 ---- ---- 2475 ---- ---- ---- .811A 1.483 ---- ---- 2480 ---- ---- ---- .842A 1.525 ---- ---- 2485 ---- ---- ---- .873A 1.567 ---- ---- 2490 ---- ---- ---- .904A 1.610 ---- ---- 2495 ---- ---- ---- .941A 1.653 ---- ---- 2500 ---- ---- ---- .970A 1.696 ---- ---- 2505 ---- ---- ---- 1.008A 1.740 ---- ---- 2510 ---- ---- ---- 1.042A 1.784 ---- ---- 2515 ---- ---- ---- 1.077A 1.828 ---- ---- 2520 ---- ---- ---- 1.113A 1.872 ---- ---- 2525 ---- ---- ---- 1.146A 1.917 ---- ---- 2530 ---- ---- ---- 1.305A 1.962 ---- ---- 2535 ---- ---- ---- 1.339A 2.008 ---- ---- 2550 ---- ---- ---- 1.334A 2.145 ---- ---- 2575 ---- ---- ---- 1.533A 2.377 ---- ---- 2600 ---- ---- ---- 1.743A 2.614 ---- ---- 2625 ---- ---- ---- 1.961A 2.853 ---- ---- 2650 ---- ---- ---- 2.184A 3.094 ---- ---- 2675 ---- ---- ---- 2.414A 3.337 ---- ---- 2700 ---- ---- ---- 2.647A 3.581 ---- ---- 2725 ---- ---- ---- 2.883A 3.827 ---- ---- 2750 ---- ---- ---- 3.121A 4.073 ---- ---- 2775 ---- ---- ---- 3.362A 4.320 ---- ---- 2800 ---- ---- ---- 3.605A 4.567 ---- ---- 2825 ---- ---- ---- ---- 4.815 ---- ---- 2850 ---- ---- ---- ---- 5.063 ---- ---- 2875 ---- ---- ---- ---- 5.312 ---- ---- 2900 ---- ---- ---- ---- 5.560 ---- ---- 2925 ---- ---- ---- ---- 5.809 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO4 JUN23 Silver Weekly 4 Options CALL 1825 ---- 5.950B 5.798A 5.945B 4.984 -.892 5.876 1850 ---- 5.700B 5.548A 5.696B 4.734 -.892 5.626 1875 ---- 5.447B 5.298A 5.446B 4.484 -.892 5.376 1900 ---- 5.197B 5.048A 5.196B 4.234 -.892 5.126 1925 ---- 4.950B 4.798A 4.942B 3.984 -.892 4.876 1950 ---- 4.700B 4.548A 4.691B 3.734 -.892 4.626 1975 ---- 4.450B 4.298A 4.446B 3.484 -.892 4.376 2000 ---- 4.200B 4.048A 4.192B 3.234 -.892 4.126 2025 ---- 3.950B 3.801A 3.946B 2.984 -.892 3.876 2050 ---- 3.700B 3.551A 3.696B 2.735 -.891 3.626 2075 ---- 3.451B 3.301A 3.446B 2.485 -.891 3.376 2100 ---- 3.198B 3.052A 3.197B 2.236 -.891 3.127 2125 ---- 2.951B 2.801A 2.947B 1.987 -.891 2.878 2150 ---- 2.702B 2.553A 2.698B 1.739 -.890 2.629 2175 ---- 2.453B 2.300A 2.446B 1.492 -.888 2.380 2200 ---- 2.205B 1.134A 2.201B 1.248 -.884 2.132 2225 ---- 1.957B .899A 1.953B 1.007 -.878 1.885 2230 ---- 1.907B 1.755A 1.900B .960 -.876 1.836 2235 ---- 1.858B .851A 1.854B .913 -.874 1.787 2240 ---- 1.808B .807A 1.801B .866 -.872 1.738 2245 ---- 1.759B .762A 1.752B .819 -.870 1.689 2250 ---- 1.710B .674A 1.707B .773 -.867 1.640 2255 ---- 1.661B .677A 1.658B .728 -.863 1.591 2260 ---- 1.612B .635A 1.605B .684 -.858 1.542 2265 ---- 1.563B .595A 1.560B .640 -.854 1.494 2270 ---- 1.514B .556A 1.511B .597 -.848 1.445 2275 ---- 1.465B .473A 1.462B .556 -.841 1.397 2280 ---- 1.405B .483A 1.357B .516 -.833 1.349 2285 ---- 1.361B .404A 1.309B .477 -.824 1.301 2290 .428 1.313B .371A .395A .439 -.814 2 1.253 2 2295 .355 1.260B .340A .403B .403 -.803 2 1.206 1 2300 .751 1.275B .307A .793B .368 -.791 1 1.159 2305 ---- 1.164B .279A 1.118B .336 -.776 1.112 2310 ---- 1.117B .252A 1.071B .305 -.760 1.065 2315 ---- 1.070B .228A 1.024B .275 -.744 5 1.019 2320 ---- 1.023B .205A .977B .248 -.726 .974 2325 .214 1.038B .184A .184A .223 -.705 20 .928 1 1 2330 .200 .931B .165A .184A .200 -.684 3 .884 2335 ---- .885B .148A .148A .178 -.662 .840 2340 ---- .842B .132A .819B .159 -.638 .797 1 2345 ---- .807B .117A .802B .141 -.613 .754 2350 .291 .811B .104A .120A .125 -.588 129 .713 1 50 2355 ---- .719B .093A .713B .110 -.562 .672 2 2360 .105 .678B .083A .088A .098 -.534 3 .632 4 2365 ---- .634B .073A .633B .086 -.507 .593 7 2370 .135 .593B .065A .065A .076 -.480 2 .556 1 2375 ---- .601B .058A .601B .067 -.452 .519 1 2380 ---- .515B .052A .508B .059 -.425 .484 3 2385 ---- .476B .047A .472B .052 -.398 .450 3 3 2390 .049 .479B .042A .044A .046 -.372 1 .418 3 2395 ---- .447B .038A .446B .041 -.346 .387 4 2400 .130 .420B .034A .037 .037 -.321 32 .358 7 10 2405 .080 .383B .031A .031A .033 -.297 2 .330 7 9 2410 ---- .359B .029A .359B .029 -.275 8 .304 2415 .100 .330B .027A .027A .026 -.254 2 .280 2420 .283 .303B .025A .026 .023 -.234 154 .257 102 102 2425 .204 .278B .023A .023A .021 -.215 88 .236 2 2 2430 .100 .255B .021A .021A .019 -.198 7 .217 3 6 2435 ---- .233B .019A .233B .017 -.182 .199 2440 .144 .213B .018A .018A .015 -.167 14 .182 7 5 2445 ---- .194B .017A .194B .014 -.153 .167 2450 .148 .177B .012 .012 .013 -.140 83 .153 21 24 2455 ---- .161B .015A .161B .012 -.128 .140 1 2460 .010 .147B .010 .010 .011 -.117 3 .128 1 1 2465 ---- .133B .010A .133B .010 -.107 .117 2470 ---- .123B .010A .123B .010 -.097 .107 2475 .106 .112B .009 .009 .009 -.089 117 .098 119 114 2480 ---- .102B .012A .102B .009 -.081 .090 1 2485 ---- .093B .011A .093B .008 -.074 .082 1 1 2490 .054 .084B .011A .011A .008 -.068 1 .076 6 2495 ---- .077B .011A .077B .008 -.061 .069 2500 .063 .070B .007 .007 .007 -.057 19 .064 1 9 2505 .020 .064B .010A .010A .007 -.052 7 .059 2510 .020 .058B .010A .010A .007 -.047 1 .054 2515 ---- .053B .009A .053B .007 -.043 .050 2520 ---- .049B .009A .049B .006 -.040 .046 2525 .025 .044B .006 .008 .006 -.036 40 .042 3 11 2530 ---- .040B .008A .040B .006 -.033 .039 2 2535 ---- .037B .008A .037B .006 -.030 .036 2540 ---- .034B .008A .034B .006 -.027 8 .033 2550 .015 .019 .008A .008A .005 -.024 4 .029 2 7 2575 ---- ---- .007A .007A .005 -.015 .020 1 26 2600 .009 .009 .005 .006 .005 -.010 16 .015 12 14 2625 ---- ---- .005A .005A .004 -.008 .012 4 2650 ---- ---- .005A .005A .004 -.005 .009 1 2675 ---- ---- .004A .004A .004 -.003 .007 6 2700 ---- ---- .004A .004A .004 -.002 .006 19 2725 ---- ---- ---- ---- .004 -.001 .005 2750 ---- ---- ---- ---- .004 .000 .004 6 2775 ---- ---- ---- ---- .004 .000 .004 2800 ---- ---- ---- ---- .004 +.001 .003 2825 ---- ---- ---- ---- .004 +.001 .003 2850 ---- ---- ---- ---- .004 +.001 .003 2875 ---- ---- ---- ---- .004 +.001 .003 2900 ---- ---- ---- ---- .004 +.002 .002 2925 ---- ---- ---- ---- .004 +.002 .002 2950 ---- ---- ---- ---- .004 +.002 .002 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 .000 .001 2050 ---- ---- ---- ---- .001 .000 .001 2075 ---- ---- ---- ---- .002 .000 .002 2100 ---- ---- ---- ---- .002 .000 .002 2125 ---- ---- ---- ---- .004 +.001 .003 2150 .008 .008 .008 .008 .006 +.002 1 .004 25 2175 ---- .010B ---- .010B .009 +.004 .005 2200 .012 .018B .012 .014 .014 +.006 18 .008 11 2225 .021 .032B .008A .022B .023 +.012 2 .011 8 10 2230 .013 .036 .008A .028A .026 +.015 2 .011 2235 ---- .040B ---- .040B .029 +.017 .012 2240 ---- .045B ---- .045B .032 +.019 .013 1 2245 ---- .051B .013A .013A .036 +.022 .014 2250 .010 .058B .010 .058B .040 +.025 11 .015 3 3 2255 .052 .065B .015A .055B .045 +.029 1 .016 2260 ---- .074B .016A .016A .050 +.032 .018 2265 .074 .083B .016A .057A .056 +.037 5 .019 2270 ---- .094B .017A .017A .064 +.044 .020 2275 .017 .106B .017 .076B .072 +.050 21 .022 23 23 2280 .075 .118B .019A .118B .082 +.058 1 .024 2285 .110 .133B .021A .091A .093 +.067 3 .026 2290 ---- .150B .022A .022A .105 +.077 .028 2295 ---- .168B .025A .025A .119 +.088 .031 2300 .052 .189B .025A .140 .134 +.100 40 .034 11 19 2305 ---- .210B .030A .030A .152 +.115 .037 2310 ---- .234B .032A .032A .171 +.131 2 .040 1 2 2315 ---- .260B .033A .033A .192 +.148 .044 8 4 2320 ---- .285B .036A .036A .214 +.166 .048 2325 .037 .315B .037 .231A .239 +.186 4 .053 6 10 2330 ---- .344B .044A .044A .266 +.207 .059 2335 .053 .377B .048A .052A .294 +.229 1 .065 2340 .195 .403B .052A .401B .325 +.254 1 .071 1 3 2345 ---- .438B .057A .057A .357 +.278 .079 1 2350 .071 .487B .062A .417B .391 +.304 6 .087 103 153 2355 ---- .512B .069A .069A .426 +.330 .096 2360 ---- .551B .077A .077A .463 +.356 5 .107 16 2365 .260 .592B .085A .589B .502 +.384 1 .118 1 1 2370 ---- .633B .093A .093A .542 +.412 .130 2375 .277 .694B .105A .257A .583 +.439 3 .144 15 14 2380 ---- .719B .116A .116A .625 +.467 .158 2385 ---- .763B .128A .128A .668 +.493 .175 3 2390 .223 .808B .143A .793B .712 +.520 1 .192 7 10 2395 ---- .854B .159A .159A .757 +.546 .211 2400 .184 .919B .176A .662A .802 +.570 3 .232 10 9 2405 ---- .947B .195A .195A .848 +.594 .254 2 2410 ---- .994B .215A .215A .895 +.617 8 .278 2 2415 .273 .796B .237A .237A .942 +.638 1 .304 2420 ---- .779B .260A .260A .989 +.658 .331 102 100 2425 ---- 1.156B .284A .284A 1.037 +.677 .360 2430 ---- .782B .312A .312A 1.084 +.694 .390 7 2435 ---- .791B .340A .340A 1.133 +.711 .422 7 2440 ---- .817B .368A .368A 1.181 +.725 .456 2445 ---- .840B .399A .399A 1.230 +.740 .490 2450 ---- 1.316B .431A .431A 1.279 +.753 .526 2455 ---- .799B .472A .472A 1.328 +.765 .563 2460 ---- .809B .502A .502A 1.377 +.775 .602 2465 ---- .855B .581A .581A 1.426 +.785 .641 2470 ---- .798B .623A .623A 1.475 +.794 .681 2475 ---- 1.341B .614A .614A 1.525 +.803 .722 2480 ---- .853B .704A .704A 1.574 +.811 .763 2485 ---- .867B .740A .740A 1.624 +.818 .806 2490 ---- .894B .786A .786A 1.673 +.824 .849 2495 ---- .940B .828A .828A 1.723 +.830 .893 2500 ---- 1.377B .822A .822A 1.773 +.836 .937 2505 ---- 1.032B .907A .907A 1.822 +.840 .982 2510 ---- 1.083B .951A .951A 1.872 +.845 1.027 2515 ---- 1.131B 1.002A 1.002A 1.922 +.849 1.073 2520 ---- 1.178B 1.062A 1.062A 1.972 +.853 1.119 2525 ---- 1.365B 1.044A 1.044A 2.022 +.857 1.165 2530 ---- 1.272B 1.155A 1.155A 2.071 +.859 1.212 2535 ---- 1.323B 1.202A 1.202A 2.121 +.862 1.259 2540 ---- 1.371B 1.249A 1.249A 2.171 +.864 1.307 2550 ---- 1.524B 1.278A 1.278A 2.271 +.869 1.402 2575 ---- 1.714B 1.518A 1.518A 2.520 +.877 1.643 2600 ---- 1.959B 1.823A 1.823A 2.770 +.882 1.888 1 2625 ---- 2.206B 2.064A 2.064A 3.020 +.886 2.134 2650 ---- 2.458B 2.312A 2.312A 3.269 +.887 2.382 2675 ---- 2.703B 2.557A 2.557A 3.519 +.889 2.630 2700 ---- 2.952B 2.809A 2.809A 3.769 +.891 2.878 2725 ---- 3.201B 3.055A 3.055A 4.019 +.892 3.127 2750 ---- 3.452B 3.304A 3.304A 4.269 +.892 3.377 2775 ---- 3.704B 3.553A 3.553A 4.519 +.893 3.626 2800 ---- 3.951B 3.802A 3.802A 4.769 +.893 3.876 2825 ---- 4.204B 4.052A 4.052A 5.019 +.894 4.125 2850 ---- 4.454B 4.302A 4.302A 5.269 +.894 4.375 2875 ---- 4.704B 4.552A 4.552A 5.519 +.894 4.625 2900 ---- 4.954B 4.802A 4.802A 5.769 +.894 4.875 2925 ---- 5.200B 5.052A 5.052A 6.019 +.895 5.124 2950 ---- 5.454B 5.301A 5.301A 6.269 +.895 5.374 TOTAL EST.VOL VOLUME OPEN INT SO5 JUN23 Silver Weekly 5 Options CALL 1875 ---- 5.632B 4.645A 4.645A 4.695 -.894 5.589 1900 ---- 5.382B 4.395A 4.395A 4.445 -.894 5.339 1925 ---- 5.132B 4.145A 4.145A 4.195 -.894 5.089 1950 ---- 4.882B 3.895A 3.895A 3.945 -.894 4.839 1975 ---- 4.632B 3.645A 3.645A 3.695 -.894 4.589 2000 ---- 4.382B 3.396A 3.396A 3.445 -.894 4.339 2025 ---- 4.132B 3.147A 3.147A 3.196 -.893 4.089 2050 ---- 3.883B 2.896A 2.896A 2.947 -.893 3.840 2075 ---- 3.633B 2.648A 2.648A 2.699 -.892 3.591 2100 ---- 3.384B 2.402A 2.402A 2.452 -.890 3.342 2125 ---- 3.135B 2.178A 2.178A 2.206 -.888 3.094 2150 ---- 2.887B 1.851A 1.851A 1.963 -.884 2.847 2175 ---- 2.640B 1.612A 1.612A 1.723 -.878 2.601 2200 ---- 2.383B 1.378A 1.378A 1.487 -.869 2.356 2225 ---- 2.139B 1.154A 1.154A 1.258 -.856 2.114 2250 ---- 1.989B .940A 1.988B 1.038 -.836 1.874 2275 ---- 1.749B .746A 1.748B .832 -.806 1.638 2280 ---- 1.616B .767A .767A .793 -.798 1.591 2285 ---- 1.569B .682A .682A .755 -.790 1.545 2290 ---- 1.522B .644A .644A .718 -.781 1.499 2295 ---- 1.473B .612A .612A .682 -.771 1.453 2 2300 ---- 1.513B .576A 1.513B .647 -.760 1.407 2305 ---- 1.385B .550A .550A .613 -.749 1.362 2310 ---- 1.338B .515A .515A .580 -.738 1.318 2315 ---- 1.293B .487A .487A .548 -.725 1.273 2320 ---- 1.249B .459A .459A .517 -.713 1.230 2325 ---- 1.285B .433A 1.285B .487 -.699 1.186 2 2330 ---- 1.173B .407A 1.172B .459 -.685 1.144 2335 ---- 1.138B .383A 1.128B .432 -.670 1.102 2340 ---- 1.094B .359A 1.093B .406 -.654 1.060 2345 ---- 1.051B .337A 1.041B .381 -.638 1.019 2350 ---- 1.071B .316A 1.071B .357 -.622 .979 2355 ---- .964B .296A .960B .335 -.604 .939 2360 .395 .919B .276 .327B .314 -.587 70 .901 1 2365 ---- .886B .259A .880B .294 -.569 .863 2370 ---- .846B .243A .836B .275 -.550 .825 2375 ---- .869B .227A .869B .257 -.532 .789 2380 ---- .761B .212A .760B .240 -.514 .754 2385 ---- .724B .198A .723B .224 -.496 .720 2390 ---- .688B .184A .687B .209 -.477 .686 2395 ---- .679B .172A .674B .195 -.459 .654 2400 .545 .688B .160A .190B .181 -.441 4 .622 1 2405 ---- .655B .150A .654B .169 -.423 .592 3 2410 ---- .622B .140A .621B .157 -.406 .563 2415 ---- .592B .131A .591B .146 -.388 .534 2420 ---- .563B .122A .562B .136 -.371 .507 2 2425 ---- .534B .114A .534B .127 -.353 .480 2430 ---- .506B .107A .506B .118 -.337 .455 2435 ---- .479B .100A .479B .110 -.320 .430 2440 ---- .454B .093A .454B .102 -.305 .407 2445 ---- .430B .088A .430B .095 -.290 .385 2450 ---- .406B .082A .406B .089 -.275 .364 1 2455 ---- .384B .077A .384B .083 -.261 .344 2460 ---- .362B .072A .362B .077 -.248 .325 1 2465 ---- .342B .067A .342B .072 -.235 .307 2470 ---- .322B .063A .322B .067 -.223 .290 2475 ---- .304B .060A .304B .063 -.211 .274 2480 ---- .286B .057A .286B .059 -.199 .258 2485 ---- .268B .054A .268B .055 -.188 1 .243 1 2490 ---- .253B .051A .253B .052 -.177 .229 2495 ---- .237B .048A .237B .049 -.167 .216 2500 ---- .224B .045A .224B .046 -.157 .203 5 4 2505 .043 .211B .043 .044B .044 -.147 2 .191 2510 ---- .198B .040A .198B .041 -.139 .180 2515 ---- .186B .038A .186B .039 -.131 .170 2520 ---- .175B .037A .175B .037 -.123 .160 2525 .035 .164B .035 .035 .035 -.115 2 .150 2530 ---- .154B .033A .154B .033 -.109 .142 2535 ---- .145B .032A .145B .032 -.101 .133 2540 ---- .136B .030A .136B .030 -.096 .126 2545 .029 .128B .029 .029 .029 -.090 2 .119 2550 .028 .120B .028 .028 .027 -.085 3 .112 2555 ---- .113B .027A .113B .026 -.080 .106 2560 ---- .107B .026A .107B .025 -.075 .100 2565 ---- .099B .025A .099B .024 -.071 .095 2575 ---- .089B .023A .089B .022 -.063 .085 3 2600 .032 .066B .020A .020A .018 -.047 2 .065 2625 .037 .037 .017A .017A .015 -.036 1 .051 2650 ---- ---- .016A .016A .012 -.029 .041 2675 ---- ---- .014A .014A .010 -.023 .033 29 2700 .020 .020 .013A .013A .009 -.019 1 .028 1 2725 ---- ---- .012A .012A .008 -.015 .023 2750 ---- ---- .011A .011A .007 -.013 .020 2775 ---- ---- .011A .011A .006 -.011 .017 2800 ---- ---- .010A .010A .006 -.009 .015 2825 ---- ---- .010A .010A .005 -.009 .014 2850 ---- ---- .009A .009A .005 -.007 .012 4 2875 ---- ---- .009A .009A .005 -.006 .011 13 2900 ---- ---- .009A .009A .004 -.006 .010 5 2925 ---- ---- .008A .008A .004 -.005 .009 2950 ---- ---- ---- ---- .004 -.004 .008 2975 ---- ---- ---- ---- .004 -.004 .008 TOTAL EST.VOL VOLUME OPEN INT SO5 JUN23 Silver Weekly 5 Options PUT 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .002 .000 .002 2025 ---- ---- ---- ---- .003 .000 .003 2050 ---- .005B ---- .005B .004 .000 .004 2075 ---- .008B ---- .008B .006 +.001 .005 2100 ---- .011B ---- .011B .009 +.003 .006 2125 ---- .016B ---- .016B .013 +.005 .008 2150 ---- .024B ---- .024B .020 +.009 .011 2175 ---- .034B ---- .034B .030 +.015 .015 2200 ---- .051B ---- .051B .044 +.024 .020 2225 .070 .075B .027A .065A .064 +.036 1 .028 2250 ---- .113B .035A .035A .094 +.056 .038 2275 .135 .168B .045A .141B .138 +.087 3 .051 3 2280 ---- .182B .046A .046A .149 +.095 .054 2285 ---- .196B .049A .049A .161 +.103 .058 2290 .070 .212B .052A .171A .174 +.112 2 .062 2295 ---- .229B .055A .055A .188 +.122 .066 2300 ---- .246B .059A .059A .202 +.131 .071 2305 ---- .265B .062A .062A .218 +.143 .075 2310 ---- .285B .067A .067A .235 +.154 .081 2315 ---- .306B .071A .071A .253 +.167 .086 2320 ---- .328B .076A .076A .272 +.180 .092 2325 .128 .351B .082A .333B .293 +.194 27 .099 4 4 2330 .105 .375B .087A .375B .314 +.208 1 .106 2335 ---- .401B .093A .093A .337 +.223 .114 2340 ---- .427B .100A .100A .361 +.238 .123 2345 ---- .455B .108A .108A .386 +.254 .132 2350 ---- .484B .116A .116A .412 +.271 .141 4 2 2355 .296 .513B .124A .513B .440 +.288 14 .152 14 14 2360 ---- .544B .134A .134A .469 +.306 .163 2365 ---- .576B .143A .143A .498 +.323 .175 2370 ---- .611B .154A .154A .529 +.341 .188 5 2375 ---- .645B .166A .166A .561 +.360 .201 2380 ---- .679B .179A .179A .594 +.378 .216 2385 ---- .711B .192A .192A .628 +.397 .231 2390 .659 .748B .206A .745B .663 +.415 3 .248 2395 ---- .785B .222A .222A .699 +.434 .265 2400 .368 .829B .238A .829B .736 +.452 4 .284 4 4 2405 ---- .862B .255A .255A .773 +.470 .303 2410 ---- .901B .273A .273A .812 +.488 .324 2415 ---- .942B .292A .292A .851 +.506 .345 2420 ---- .982B .312A .312A .890 +.522 .368 2425 ---- 1.033B .333A .333A .931 +.540 .391 2430 ---- 1.066B .355A .355A .972 +.556 .416 2435 ---- 1.109B .378A .378A 1.014 +.573 .441 2440 ---- 1.152B .402A .402A 1.056 +.588 .468 2445 ---- 1.196B .427A .427A 1.099 +.603 .496 3 3 2450 ---- 1.251B .454A .454A 1.143 +.618 .525 2455 ---- 1.264B .480A .480A 1.187 +.632 .555 4 2460 ---- 1.310B .509A .509A 1.231 +.645 .586 2465 ---- 1.305B .538A .538A 1.276 +.658 .618 2470 ---- 1.350B .568A .568A 1.321 +.671 .650 2475 ---- 1.479B .599A .599A 1.367 +.683 .684 2480 ---- 1.442B .635A .635A 1.413 +.695 .718 2485 ---- 1.488B .670A .670A 1.459 +.706 .753 2490 ---- 1.535B .703A .703A 1.506 +.717 .789 2495 ---- 1.582B .737A .737A 1.552 +.726 .826 2500 ---- 1.714B .767A .767A 1.600 +.737 .863 2505 ---- 1.676B .806A .806A 1.647 +.746 .901 2510 ---- 1.724B .905A .905A 1.694 +.754 .940 2515 ---- 1.771B .942A .942A 1.742 +.763 .979 2520 ---- 1.819B .984A .984A 1.790 +.771 1.019 2525 ---- 1.954B .957A .957A 1.838 +.778 1.060 2530 ---- 1.915B 1.065A 1.065A 1.886 +.785 1.101 2535 ---- 1.963B 1.104A 1.104A 1.935 +.792 1.143 2540 ---- 2.011B 1.136A 1.136A 1.983 +.798 1.185 2545 ---- 2.060B 1.180A 1.180A 2.031 +.803 1.228 2550 ---- 2.182B 1.162A 1.162A 2.080 +.809 1.271 2555 ---- 2.157B 1.264A 1.264A 2.129 +.814 1.315 2560 ---- 2.206B 1.310A 1.310A 2.178 +.819 1.359 2565 ---- 2.254B 1.354A 1.354A 2.226 +.822 1.404 2575 ---- 2.352B 1.379A 1.379A 2.324 +.830 1.494 2600 ---- 2.598B 1.608A 1.608A 2.570 +.846 1.724 2625 ---- 2.845B 1.840A 1.840A 2.817 +.857 1.960 2650 ---- 3.093B 2.079A 2.079A 3.065 +.866 2.199 2675 ---- 3.342B 2.320A 2.320A 3.313 +.872 2.441 2700 ---- 3.590B 2.642A 2.642A 3.561 +.876 2.685 2725 ---- 3.839B 2.883A 2.883A 3.810 +.879 2.931 2750 ---- 4.088B 3.130A 3.130A 4.059 +.882 3.177 2775 ---- 4.355B 3.377A 3.377A 4.308 +.884 3.424 2800 ---- 4.605B 3.625A 3.625A 4.558 +.886 3.672 2825 ---- 4.855B 3.891A 3.891A 4.807 +.887 3.920 2850 ---- 5.107B 4.122A 4.122A 5.057 +.888 4.169 2875 ---- 5.357B 4.388A 4.388A 5.306 +.889 4.417 2900 ---- 5.607B 4.619A 4.619A 5.556 +.890 4.666 2925 ---- 5.857B 4.868A 4.868A 5.806 +.891 4.915 2950 ---- 6.109B 5.118A 5.118A 6.056 +.891 5.165 2975 ---- 6.355B 5.367A 5.367A 6.306 +.892 5.414 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***