FINAL PRE-CLEARING PRICES AS OF 06/23/23 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 1918.7 1932.5 1918.7 1918.6A 1919.1 +6.4 105 1912.7 237 884 JUL23 1915.0 1939.3 1911.3 1922.5B 1921.0 +6.0 745 1915.0 370 2379 AUG23 1923.5 1949.0 1919.5 1930.3 1929.6 +5.9 181273 1923.7 171779 363373 OCT23 1942.8 1967.1 1939.1 1949.6A 1948.9 +5.9 1535 1943.0 1662 12824 DEC23 1962.3 1987.3 1958.6 1969.4 1968.4 +5.9 8365 1962.5 5128 46457 FEB24 1982.9 2003.4 1979.4A 1988.8 1987.8 +5.6 624 1982.2 506 6486 APR24 1999.5 2023.9B 1997.9A 2008.2B 2006.9 +5.1 536 2001.8 343 2749 JUN24 2027.2 2027.2 2027.2 2025.0A 2025.7 +5.1 185 2020.6 84 1578 AUG24 2058.0 2059.4 2058.0 2041.0A 2043.0 +4.2 49 2038.8 19 199 OCT24 ---- ---- ---- 2076.5B 2058.6 +4.0 27 2054.6 7 51 DEC24 2068.2 2088.5 2068.2 2071.9B 2073.6 +3.6 42 2070.0 19 766 FEB25 ---- ---- ---- ---- 2091.0 +3.6 2087.4 APR25 ---- ---- ---- ---- 2109.2 +3.6 2105.6 JUN25 ---- ---- ---- ---- 2115.4 +3.6 2111.8 290 DEC25 ---- ---- ---- ---- 2141.8 +3.6 2138.2 9 JUN26 ---- ---- ---- ---- 2156.4 +3.6 2152.8 DEC26 ---- ---- ---- ---- 2180.9 +3.6 2177.3 2 JUN27 ---- ---- ---- ---- 2195.6 +3.6 2192.0 DEC27 ---- ---- ---- ---- 2218.1 +3.6 2214.5 JUN28 ---- ---- ---- ---- 2229.8 +3.6 2226.2 DEC28 ---- ---- ---- ---- 2249.3 +3.6 2245.7 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 .1 -.2A -.2A .0 .0 838 .0 DEC23 .0 .0 -.1 -.1 .0 .0 14 .0 FEB24 ---- ---- ---- ---- .0 .0 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUN23 ---- ---- ---- 22.130A 22.328 -.108 22.436 3 431 JUL23 22.290 22.710 22.140 22.455 22.354 -.113 51717 22.467 57666 46770 AUG23 22.375 22.710 22.260 22.550A 22.453 -.114 149 22.567 102 203 SEP23 22.475 22.900 22.340 22.655 22.549 -.121 25256 22.670 22576 85511 DEC23 22.810 23.225 22.665 22.955A 22.878 -.121 843 22.999 802 9740 JAN24 ---- ---- ---- 22.815A 23.001 -.124 23.125 154 MAR24 23.160 23.475B 23.100A 23.315B 23.210 -.127 29 23.337 109 1682 MAY24 23.350 23.380 23.350 23.775B 23.428 -.127 6 23.555 43 357 JUL24 ---- ---- ---- 23.465A 23.655 -.127 6 23.782 10 171 SEP24 ---- ---- ---- ---- 23.866 -.127 23.993 9 DEC24 ---- ---- ---- ---- 24.132 -.127 24.259 18 JAN25 ---- ---- ---- ---- 24.252 -.127 24.379 MAR25 ---- ---- ---- ---- 24.451 -.127 24.578 JUL25 ---- ---- ---- ---- 24.295 -.127 24.422 3 DEC25 ---- ---- ---- ---- 24.407 -.127 24.534 JUL26 ---- ---- ---- ---- 25.198 -.127 25.325 5 DEC26 ---- ---- ---- ---- 25.300 -.127 25.427 JUL27 ---- ---- ---- ---- 25.408 -.127 25.535 DEC27 ---- ---- ---- ---- 25.510 -.127 25.637 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUN23 ---- ---- ---- 22.130A 22.328 -.108 22.436 320 JUL23 22.275 22.715 22.145A 22.450 22.354 -.113 8614 22.467 9202 7673 AUG23 22.360 22.800 22.245 22.555A 22.453 -.114 307 22.567 73 181 SEP23 22.465 22.900 22.345 22.645 22.549 -.121 883 22.670 722 1755 DEC23 22.795 23.230B 22.675 22.980B 22.878 -.121 172 22.999 240 505 JAN24 ---- ---- ---- 22.870A 23.001 -.124 23.125 12 MAR24 ---- ---- ---- 23.015A 23.210 -.127 23.337 30 MAY24 23.185 23.700 23.185 23.525A 23.428 -.127 3 23.555 1 5 JUL24 ---- ---- ---- ---- 23.655 -.127 23.782 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option CALL 1200 ---- 746.40B 720.50A 746.40B 729.60 +5.90 723.70 1225 ---- 721.30B 695.60A 721.30B 704.60 +5.90 698.70 1250 ---- 696.40B 670.50A 696.40B 679.60 +5.90 673.70 1275 ---- 671.10B 645.60A 670.90B 654.60 +5.90 648.70 1300 ---- 646.30B 620.50A 646.30B 629.60 +5.90 623.70 1325 ---- 621.10B 595.60A 620.90B 604.60 +5.90 598.70 1350 ---- 596.20B 570.50A 596.10B 579.60 +5.90 573.70 1375 ---- 571.10B 545.60A 570.80B 554.60 +5.90 548.70 1390 ---- 556.10B 530.60A 555.70B 539.60 +5.90 533.70 1400 ---- 546.20B 520.50A 546.10B 529.60 +5.90 523.70 1410 ---- 536.10B 510.60A 535.90B 519.60 +5.90 513.70 1420 ---- 526.30B 500.60A 526.30B 509.60 +5.90 503.70 1425 ---- 521.10B 495.60A 520.90B 504.60 +5.90 498.70 1430 ---- 516.10B 490.60A 515.90B 499.60 +5.90 493.70 1440 ---- 506.30B 480.60A 506.30B 489.60 +5.90 483.70 1450 ---- 496.20B 470.50A 496.10B 479.60 +5.90 473.70 1460 ---- 486.30B 460.60A 486.30B 469.60 +5.90 463.70 1470 ---- 476.30B 450.60A 476.30B 459.60 +5.90 453.70 1475 ---- 471.10B 445.60A 470.90B 454.60 +5.90 448.70 1480 ---- 466.30B 440.60A 466.30B 449.60 +5.90 443.70 1490 ---- 456.30B 430.60A 456.30B 439.60 +5.90 433.70 1495 ---- 451.10B 425.60A 450.90B 434.60 +5.90 428.70 1500 ---- 446.20B 420.50A 446.10B 429.60 +5.90 423.70 1505 ---- 441.10B 415.60A 440.90B 424.60 +5.90 418.70 1510 ---- 436.10B 410.90A 435.90B 419.60 +5.90 413.70 2 1515 ---- 431.30B 405.60A 431.30B 414.60 +5.90 408.70 1520 ---- 426.10B 400.60A 425.90B 409.60 +5.90 403.70 1525 ---- 421.10B 395.60A 420.90B 404.60 +5.90 398.70 1530 ---- 416.10B 390.60A 415.90B 399.60 +5.90 393.70 1535 ---- 411.30B 385.60A 411.30B 394.60 +5.90 388.70 1540 ---- 406.10B 380.60A 405.90B 389.60 +5.90 383.70 1545 ---- 401.10B 375.60A 400.90B 384.60 +5.90 378.70 1550 ---- 396.20B 370.50A 396.10B 379.60 +5.90 373.70 1555 ---- 391.30B 365.60A 390.90B 374.60 +5.90 368.70 1560 ---- 386.10B 360.60A 385.90B 369.60 +5.90 363.70 1565 ---- 381.10B 355.60A 380.90B 364.60 +5.90 358.70 1570 ---- 376.10B 350.60A 375.90B 359.60 +5.90 353.70 1575 ---- 371.10B 345.60A 370.90B 354.60 +5.90 348.70 1580 ---- 366.10B 340.60A 365.90B 349.60 +5.90 343.70 1585 ---- 361.10B 335.60A 360.90B 344.60 +5.90 338.70 1590 ---- 356.10B 330.60A 355.90B 339.60 +5.90 333.70 1595 ---- 351.10B 325.60A 350.90B 334.60 +5.90 328.70 1600 ---- 346.20B 320.60A 346.10B 329.60 +5.90 323.70 8 1605 ---- 341.30B 315.60A 341.30B 324.60 +5.90 318.70 1610 ---- 336.10B 310.60A 335.90B 319.60 +5.90 313.70 1615 ---- 331.10B 305.60A 330.90B 314.60 +5.90 308.70 1620 ---- 326.10B 300.60A 325.90B 309.60 +5.90 303.70 1625 ---- 321.10B 295.90A 320.90B 304.60 +5.90 298.70 1 1630 ---- 316.10B 290.60A 315.90B 299.60 +5.90 293.70 1635 ---- 311.10B 285.60A 310.90B 294.60 +5.90 288.70 1640 ---- 306.10B 280.60A 305.90B 289.60 +5.90 283.70 1645 ---- 301.10B 275.60A 300.90B 284.60 +5.90 278.70 1650 ---- 296.20B 270.50A 296.10B 279.60 +5.90 273.70 1655 ---- 291.10B 265.60A 290.90B 274.60 +5.90 268.70 1660 ---- 286.10B 260.60A 285.90B 269.60 +5.90 263.70 1665 ---- 281.10B 255.60A 280.90B 264.60 +5.90 258.70 1670 ---- 276.10B 250.60A 275.90B 259.60 +5.90 253.70 1675 ---- 271.10B 245.60A 270.90B 254.60 +5.90 248.70 1680 ---- 266.10B 241.00A 265.90B 249.60 +5.90 243.70 1 1685 ---- 261.10B 235.60A 260.90B 244.60 +5.90 238.70 1690 ---- 256.10B 230.60A 255.90B 239.60 +5.90 233.70 1695 ---- 251.20B 225.60A 250.90B 234.60 +5.90 228.70 1700 ---- 246.20B 220.20A 220.20A 229.60 +5.90 223.70 90 1705 ---- 241.20B 215.60A 241.00B 224.60 +5.90 218.70 1710 ---- 236.20B 210.70A 236.00B 219.60 +5.90 213.70 1715 ---- 231.20B 205.70A 231.00B 214.60 +5.90 208.70 1720 ---- 226.20B 200.70A 226.00B 209.60 +5.90 203.70 1725 ---- 221.20B 195.20A 221.00B 204.60 +5.90 198.70 4 1730 ---- 216.20B 190.30A 216.00B 199.60 +5.90 193.70 1735 ---- 211.10B 185.30A 211.00B 194.60 +5.90 188.70 1740 ---- 206.10B 180.30A 205.90B 189.60 +5.90 183.70 1745 ---- 201.30B 175.30A 201.30B 184.70 +6.00 178.70 1750 ---- 196.20B 170.30A 196.00B 179.70 +6.00 173.70 91 1755 ---- 191.30B 165.30A 191.30B 174.70 +6.00 168.70 3 1760 ---- 186.10B 160.30A 185.90B 169.70 +6.00 163.70 18 1765 ---- 181.30B 155.30A 181.30B 164.70 +6.00 158.70 22 1770 ---- 176.10B 150.30A 175.90B 159.70 +6.00 153.70 4 1775 ---- 171.30B 145.30A 171.30B 154.70 +6.00 148.70 7 1780 ---- 166.10B 140.30A 165.90B 149.70 +5.90 143.80 1785 ---- 161.30B 135.30A 161.30B 144.70 +5.90 138.80 19 1790 ---- 156.10B 130.30A 155.90B 139.70 +5.90 133.80 1795 ---- 151.30B 125.30A 151.30B 134.70 +5.90 128.80 1800 ---- 147.00B 120.30A 147.00B 129.70 +5.90 123.80 272 1805 ---- 142.00B 115.40A 142.00B 124.70 +5.90 118.80 1 1810 ---- 137.00B 110.40A 137.00B 119.70 +5.90 113.80 142 1815 ---- 132.00B 105.40A 132.00B 114.70 +5.90 108.80 12 1820 ---- 127.00B 100.40A 127.00B 109.70 +5.80 103.90 4 1825 ---- 122.10B 95.40A 122.10B 104.70 +5.80 98.90 3 1830 ---- 117.10B 90.50A 117.10B 99.70 +5.80 93.90 11 1835 ---- 112.10B 85.50A 112.10B 94.70 +5.80 88.90 1 1840 ---- 107.10B 80.50A 107.10B 89.70 +5.70 84.00 66 1845 ---- 102.10B 75.60A 102.10B 84.70 +5.70 79.00 1 1850 ---- 97.10B 70.70A 97.10B 79.70 +5.70 74.00 623 1855 ---- 92.10B 65.70A 92.10B 74.70 +5.60 69.10 25 1860 ---- 87.10B 60.80A 87.10B 69.70 +5.50 64.20 668 1865 ---- 82.10B 56.00A 82.10B 64.80 +5.50 59.30 139 1870 ---- 77.10B 51.10A 77.10B 59.90 +5.50 54.40 256 1875 ---- 72.20B 46.30A 72.20B 54.90 +5.40 49.50 53 1880 ---- 67.20B 41.60A 67.10B 49.90 +5.20 44.70 195 1885 ---- 62.20B 36.90A 62.20B 45.00 +5.10 39.90 10 1890 ---- 57.20B 32.30A 57.20B 40.10 +4.80 35.30 287 1895 ---- 52.30B 27.90A 52.30B 35.30 +4.50 30.80 138 1900 30.90 47.40B 23.70A 29.20A 30.50 +4.10 11 26.40 10 1112 1905 ---- 42.50B 19.70A 42.50B 25.90 +3.60 22.30 553 1910 ---- 37.70B 16.10A 37.70B 21.50 +3.10 18.40 248 1915 15.60 32.90B 12.90A 12.90A 17.30 +2.40 2 14.90 19 48 1920 13.00 28.70 10.00A 20.30B 13.50 +1.70 75 11.80 26 231 1925 8.80 23.90B 7.60A 16.00B 10.20 +1.10 127 9.10 202 320 1930 5.80 19.70B 5.60A 6.90A 7.40 +.60 451 6.80 126 117 1935 4.80 15.90B 3.90 5.80 5.20 +.20 233 5.00 150 91 1940 3.80 12.60B 2.90A 3.80B 3.50 .00 509 3.50 447 525 1945 2.40 9.70B 1.90 2.50B 2.30 -.10 337 2.40 107 481 1950 1.50 7.30B 1.30 2.00 1.50 -.10 370 1.60 361 2380 1955 1.50 5.30B 1.00 1.10B 1.00 -.10 67 1.10 222 276 1960 .80 3.70B .50 .80B .70 -.10 199 .80 158 1882 1965 .50 2.60B .40 .60B .40 -.10 604 .50 170 807 1970 .70 1.80B .20 .50 .30 -.10 169 .40 1221 2038 1975 .30 1.20 .20 .30 .30 +.10 117 .20 100 2048 1980 .30 .80B .20 .20 .20 .00 75 .20 47 1190 1985 .20 .50B .10A .10A .10 .00 8 .10 16 918 1990 .20 .30B .10 .10 .10 .00 12 .10 51 1255 1995 .10 .20B .10 .20B .10 .00 6 .10 23 500 2000 .20 .30 .10 .10 .10 .00 18 .10 295 3032 2005 .10 .20 .10 .10 .10 .00 55 .10 31 430 2010 ---- ---- ---- ---- .10 .00 20 .10 129 618 2015 ---- ---- ---- ---- .10 .00 1 .10 1 966 2020 ---- ---- ---- ---- .10 .00 .10 21 1872 2025 .10 .10 .10 .10 .10 .00 3 .10 4 1526 2030 ---- ---- ---- ---- .10 .00 .10 3 1796 2035 ---- ---- ---- ---- .10 .00 .10 800 2040 ---- ---- ---- ---- .10 .00 .10 1 667 2045 ---- ---- ---- ---- .10 .00 .10 7 623 2050 ---- ---- ---- ---- .10 .00 .10 25 4483 2055 ---- ---- ---- ---- .10 .00 .10 177 2060 ---- ---- ---- ---- .10 .00 .10 5 1459 2065 ---- ---- ---- ---- .10 .00 .10 1174 2070 ---- ---- ---- ---- .10 .00 .10 1163 2075 ---- ---- ---- ---- .10 .00 2 .10 502 2195 2080 ---- ---- ---- ---- .10 .00 .10 896 2085 ---- ---- ---- ---- .10 .00 .10 636 2090 ---- ---- ---- ---- .10 .00 .10 442 2095 ---- ---- ---- ---- .10 .00 .10 275 2100 ---- ---- ---- ---- .10 .00 .10 3 4392 2105 ---- ---- ---- ---- .10 .00 .10 349 2110 ---- ---- ---- ---- .10 .00 .10 766 2115 ---- ---- ---- ---- .10 .00 .10 221 2120 ---- ---- ---- ---- .10 .00 .10 334 2125 ---- ---- ---- ---- .10 .00 .10 1238 2130 ---- ---- ---- ---- .10 .00 .10 779 2135 ---- ---- ---- ---- .10 .00 .10 296 2140 ---- ---- ---- ---- .10 .00 .10 1159 2145 ---- ---- ---- ---- .10 .00 .10 79 2150 ---- ---- ---- ---- .10 .00 .10 4133 2155 ---- ---- ---- ---- .10 .00 .10 219 2160 ---- ---- ---- ---- .10 .00 .10 857 2165 ---- ---- ---- ---- .10 .00 .10 568 2170 ---- ---- ---- ---- .10 .00 .10 364 2175 ---- ---- ---- ---- .10 .00 .10 575 2180 ---- ---- ---- ---- .10 .00 .10 211 2185 ---- ---- ---- ---- .10 .00 .10 293 2190 ---- ---- ---- ---- .10 .00 .10 2 162 2195 ---- ---- ---- ---- .10 .00 .10 278 2200 ---- ---- ---- ---- .10 .00 .10 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 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 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 .10 5681 2310 ---- ---- ---- ---- .10 .00 .10 63 2320 ---- ---- ---- ---- .10 .00 .10 49 2325 ---- ---- ---- ---- .10 .00 .10 418 2330 ---- ---- ---- ---- .10 .00 .10 169 2340 ---- ---- ---- ---- .10 .00 .10 246 2350 ---- ---- ---- ---- .10 .00 .10 656 2360 ---- ---- ---- ---- .10 .00 .10 139 2370 ---- ---- ---- ---- .10 .00 .10 184 2375 ---- ---- ---- ---- .10 .00 .10 223 2380 ---- ---- ---- ---- .10 .00 .10 243 2400 ---- ---- ---- ---- .10 .00 .10 748 2425 ---- ---- ---- ---- .10 .00 .10 146 2450 ---- ---- ---- ---- .10 .00 .10 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 ---- 746.20B 720.70A 746.20B 729.60 +5.90 723.70 1225 ---- 721.20B 695.70A 721.20B 704.60 +5.90 698.70 1250 ---- 696.30B 670.70A 696.30B 679.60 +5.90 673.70 1275 ---- 671.20B 645.70A 671.20B 654.60 +5.90 648.70 1300 ---- 646.20B 620.70A 646.20B 629.60 +5.90 623.70 1325 ---- 621.00B 595.70A 620.80B 604.60 +5.90 598.70 1350 ---- 596.20B 570.70A 596.10B 579.60 +5.90 573.70 1375 ---- 571.00B 545.70A 570.80B 554.60 +5.90 548.70 1390 ---- 556.00B 530.70A 555.80B 539.60 +5.90 533.70 1400 ---- 546.20B 520.70A 546.10B 529.60 +5.90 523.70 1410 ---- 536.20B 510.70A 536.20B 519.60 +5.90 513.70 1420 ---- 526.20B 500.70A 526.20B 509.60 +5.90 503.70 1425 ---- 521.00B 495.70A 520.70B 504.60 +5.90 498.70 1430 ---- 516.10B 490.70A 515.90B 499.60 +5.90 493.70 1440 ---- 506.10B 480.70A 505.90B 489.60 +5.90 483.70 1450 ---- 496.10B 470.70A 495.80B 479.60 +5.90 473.70 1 1460 ---- 486.10B 461.10A 461.10A 469.60 +5.90 463.70 1 1470 ---- 476.10B 450.70A 475.90B 459.60 +5.90 453.70 1475 ---- 471.10B 445.70A 470.90B 454.60 +5.90 448.70 1480 ---- 466.30B 440.70A 466.30B 449.60 +5.90 443.70 1490 ---- 456.10B 430.70A 455.90B 439.60 +5.90 433.70 1495 ---- 451.00B 425.70A 450.90B 434.60 +5.90 428.70 1500 ---- 446.20B 420.70A 446.20B 429.60 +5.90 423.70 1505 ---- 441.30B 415.70A 441.10B 424.60 +5.90 418.70 1510 ---- 436.10B 410.70A 435.90B 419.60 +5.90 413.70 1515 ---- 431.00B 405.70A 430.90B 414.60 +5.90 408.70 1520 ---- 426.10B 400.70A 425.90B 409.60 +5.90 403.70 1525 ---- 421.10B 395.70A 420.90B 404.60 +5.90 398.70 1530 ---- 416.10B 390.70A 415.90B 399.60 +5.90 393.70 1535 ---- 411.10B 385.70A 410.90B 394.60 +5.90 388.70 1540 ---- 406.10B 380.70A 405.90B 389.60 +5.90 383.70 1545 ---- 401.10B 375.70A 400.90B 384.60 +5.90 378.70 1550 ---- 396.20B 370.60A 396.10B 379.60 +5.90 373.70 1555 ---- 391.10B 365.70A 390.90B 374.60 +5.90 368.70 1560 ---- 386.10B 360.70A 385.90B 369.60 +5.90 363.70 1565 ---- 381.10B 355.70A 380.90B 364.60 +5.90 358.70 1570 ---- 376.10B 350.70A 375.90B 359.60 +5.90 353.70 1575 ---- 371.10B 345.70A 370.90B 354.60 +5.90 348.70 1580 ---- 366.10B 340.70A 365.90B 349.60 +5.90 343.70 1585 ---- 361.10B 335.70A 360.90B 344.60 +5.90 338.70 1590 ---- 356.10B 330.70A 355.90B 339.60 +5.90 333.70 1595 ---- 351.10B 325.70A 350.90B 334.60 +5.90 328.70 1600 ---- 346.20B 320.70A 346.20B 329.60 +5.90 323.70 1605 ---- 341.10B 315.70A 340.90B 324.60 +5.90 318.70 1610 ---- 336.10B 310.70A 335.90B 319.60 +5.90 313.70 1615 ---- 331.30B 305.70A 331.30B 314.60 +5.90 308.70 1620 ---- 326.30B 300.70A 326.30B 309.60 +5.90 303.70 1625 ---- 321.10B 295.70A 320.90B 304.60 +5.90 298.70 1630 ---- 316.10B 290.70A 315.90B 299.60 +5.90 293.70 1635 ---- 311.30B 285.70A 311.30B 294.60 +5.90 288.70 1640 ---- 306.10B 280.70A 305.90B 289.60 +5.90 283.70 1645 ---- 301.30B 275.70A 301.30B 284.60 +5.90 278.70 1650 ---- 296.10B 270.70A 295.90B 279.60 +5.90 273.70 66 1655 ---- 291.30B 265.70A 291.30B 274.60 +5.90 268.70 1660 ---- 286.10B 260.70A 285.90B 269.60 +5.90 263.70 1665 ---- 281.10B 256.10A 256.10A 264.60 +5.90 258.70 1 1670 ---- 276.10B 250.70A 275.90B 259.60 +5.90 253.70 1675 ---- 271.10B 246.10A 270.90B 254.60 +5.90 248.70 65 1680 ---- 266.30B 240.70A 266.30B 249.60 +5.90 243.70 1685 ---- 261.10B 236.10A 236.10A 244.60 +5.90 238.70 1690 ---- 256.30B 230.80A 255.90B 239.60 +5.90 233.70 1695 ---- 251.10B 226.10A 226.10A 234.60 +5.90 228.70 1700 ---- 246.20B 220.30A 246.00B 229.60 +5.90 223.70 188 1705 ---- 241.20B 216.10A 216.10A 224.60 +5.90 218.70 1710 ---- 236.20B 211.10A 236.00B 219.60 +5.80 213.80 1715 ---- 231.20B 206.10A 231.00B 214.70 +5.90 208.80 1720 ---- 226.40B 201.10A 226.40B 209.70 +5.90 203.80 4 1725 ---- 222.10B 195.50A 222.10B 204.70 +5.90 198.80 11 1730 ---- 216.20B 191.20A 216.00B 199.70 +5.80 193.90 1735 ---- 211.20B 186.30A 211.00B 194.70 +5.80 188.90 1 1740 ---- 206.30B 181.30A 206.10B 189.70 +5.70 184.00 1745 ---- 201.40B 176.40A 201.40B 184.80 +5.80 179.00 66 1750 ---- 197.10B 170.70A 197.10B 179.80 +5.70 174.10 475 1755 ---- 191.50B 166.50A 191.50B 174.80 +5.70 169.10 1 1760 ---- 186.50B 161.60A 186.50B 169.90 +5.70 164.20 4 1765 ---- 181.50B 156.70A 181.50B 164.90 +5.60 159.30 3 1770 ---- 176.60B 151.80A 176.60B 160.00 +5.70 154.30 104 1775 ---- 172.30B 146.10A 172.30B 155.10 +5.70 149.40 933 1780 ---- 166.70B 142.00A 166.70B 150.20 +5.70 144.50 5 1785 ---- 161.80B 137.10A 161.80B 145.30 +5.60 139.70 1790 ---- 156.30B 132.30A 156.30B 140.40 +5.60 134.80 2 1795 ---- 151.40B 127.40A 151.40B 135.50 +5.50 130.00 2 1800 ---- 147.80B 122.00A 147.80B 130.60 +5.50 125.10 113 1805 ---- 141.60B 117.80A 141.60B 125.80 +5.50 120.30 1 1810 ---- 137.00B 113.10A 136.70B 121.00 +5.40 115.60 5 1815 ---- 131.90B 108.30A 131.90B 116.20 +5.40 110.80 10 1820 ---- 127.50B 103.60A 127.50B 111.40 +5.30 106.10 1825 ---- 123.40B 98.40A 123.40B 106.70 +5.20 101.50 141 1830 ---- 117.90B 93.90A 117.90B 102.00 +5.20 96.80 1123 1835 ---- 112.90B 89.30A 112.60B 97.30 +5.00 92.30 46 51 1840 ---- 107.90B 84.80A 107.90B 92.70 +4.90 87.80 1 1845 ---- 103.20B 80.40A 103.20B 88.10 +4.80 83.30 1 1850 ---- 99.80B 76.10A 99.70B 83.60 +4.70 2 78.90 48 963 1855 ---- 95.20B 71.90A 95.20B 79.20 +4.60 74.60 38 1860 ---- 90.60B 67.70A 90.60B 74.80 +4.40 70.40 385 1865 ---- 86.20B 63.60A 86.10B 70.60 +4.30 66.30 1 1870 ---- 81.70B 59.70A 81.70B 66.40 +4.10 62.30 16 1875 ---- 77.40B 55.90A 77.30B 62.30 +3.90 58.40 333 1880 56.50 73.10B 52.20A 73.10B 58.30 +3.70 3 54.60 35 1885 ---- 69.00B 48.60A 68.90B 54.50 +3.60 1 50.90 78 1890 ---- 64.90B 45.10A 64.90B 50.80 +3.40 47.40 134 1895 ---- 60.90B 41.80A 60.90B 47.20 +3.20 44.00 5 1900 38.90 57.10B 38.20 44.70B 43.80 +3.10 10 40.70 3 1442 1905 ---- 53.40B 35.70A 53.30B 40.50 +2.90 37.60 1 84 1910 32.40 49.80B 32.30 37.00A 37.40 +2.70 20 34.70 5 229 1915 ---- 46.40B 30.00A 46.40B 34.50 +2.60 31.90 32 161 1920 29.90 43.00B 27.50A 31.30A 31.60 +2.40 24 29.20 46 310 1925 27.40 39.90B 25.10A 39.80B 29.00 +2.20 9 26.80 464 534 1930 32.00 37.50 22.90A 26.40A 26.50 +2.10 72 24.40 71 131 1935 25.10 34.00B 20.90A 24.80B 24.20 +1.90 57 22.30 75 157 1940 25.70 31.30B 18.90A 25.00B 22.00 +1.80 35 20.20 135 284 1945 17.60 28.80B 17.10A 19.80A 20.00 +1.60 17 18.40 53 491 1950 15.80 26.40B 15.50 18.00A 18.10 +1.50 771 16.60 125 1618 1955 15.10 24.10B 14.00A 16.20A 16.40 +1.40 81 15.00 12 311 1960 13.70 22.00 12.60A 14.80A 14.80 +1.20 40 13.60 14 620 1965 15.30 20.10B 11.40A 13.30A 13.30 +1.10 29 12.20 10 637 1970 11.40 18.30B 10.20A 12.00A 12.00 +1.00 77 11.00 66 815 1975 12.40 16.60B 9.20A 11.00B 10.80 +.90 76 9.90 63 1049 1980 9.00 15.10B 8.20 9.70A 9.70 +.80 33 8.90 37 416 1985 8.20 13.60B 7.40A 9.40B 8.70 +.70 46 8.00 7 258 1990 6.70 12.30B 6.70 7.70B 7.70 +.50 846 7.20 57 342 1995 6.60 11.10B 6.00A 7.10B 6.90 +.40 57 6.50 542 808 2000 5.80 10.10 5.10 6.20A 6.20 +.40 229 5.80 145 4359 2005 5.20 9.00B 4.80A 5.60A 5.50 +.30 11 5.20 14 771 2010 8.10 8.10 4.30A 5.40B 5.00 +.40 64 4.60 93 593 2015 4.60 7.30B 3.90A 4.50B 4.40 +.20 150 4.20 64 633 2020 3.40 6.70 3.40 4.20B 4.00 +.30 671 3.70 82 534 2025 3.40 5.90B 3.20A 3.50B 3.60 +.20 69 3.40 57 2572 2030 3.40 5.30B 2.90A 3.50B 3.20 +.20 46 3.00 24 754 2035 2.80 4.70B 2.60A 2.90A 2.90 +.20 11 2.70 10 583 2040 2.60 4.20 2.60 2.60 2.60 +.20 26 2.40 16 1040 2045 2.40 3.80B 2.30 3.80B 2.30 +.10 30 2.20 15 542 2050 2.20 3.40 2.10 2.10 2.10 +.10 653 2.00 1304 5921 2055 2.00 3.10 1.90 1.90 1.80 .00 43 1.80 14 200 2060 1.50 2.70B 1.50 1.70A 1.60 .00 67 1.60 25 591 2065 2.30 2.50 1.70 1.60A 1.50 +.10 8 1.40 18 419 2070 2.20 2.20 2.20 1.40A 1.30 .00 1 1.30 26 578 2075 1.90 2.00B 1.90 2.00B 1.20 .00 9 1.20 47 2887 2080 1.20 1.80B 1.10 1.10 1.10 .00 21 1.10 19 1707 2085 1.10 1.60B 1.10 1.10 1.00 .00 31 1.00 8 294 2090 ---- 1.50B ---- 1.50B .90 .00 .90 12 274 2095 ---- 1.30B ---- 1.30B .80 .00 .80 23 387 2100 .80 1.20 .80 .80A .70 .00 13 .70 91 10967 2105 .80 1.10B .80 .70A .70 .00 3 .70 3 171 2110 .90 1.00B .90 1.00B .60 .00 2 .60 3114 2115 ---- .90B ---- .80B .60 +.10 .50 10 639 2120 .50 .80B .50 .50 .50 .00 30 .50 59 555 2125 .50 .70 .50 .50A .50 .00 12 .50 32 2413 2130 .70 .70 .50 .50 .40 .00 12 .40 211 532 2135 .60 .60 .40A .40A .40 .00 2 .40 192 2140 ---- .50B ---- .50B .40 +.10 47 .30 4 191 2145 ---- .50B ---- .50B .30 .00 1 .30 4 273 2150 .50 .50 .30 .30 .30 .00 20 .30 5 3914 2155 ---- .40B ---- .40B .30 .00 .30 312 2160 ---- .40B ---- .40B .30 +.10 .20 251 511 2165 ---- .30B ---- .30B .20 .00 .20 1 300 2170 .40 .40 .40 .30A .20 .00 3 .20 816 2175 .20 .30B .20 .20 .20 .00 11 .20 1260 2180 ---- ---- ---- ---- .20 .00 10 .20 637 2185 ---- ---- ---- ---- .20 .00 .20 1 101 2190 ---- ---- ---- ---- .20 .00 .20 39 96 2195 ---- .20B ---- .20B .10 .00 .10 2 100 2200 .30 .30 .20A .20A .10 .00 8 .10 182 4546 2205 ---- ---- ---- ---- .10 .00 .10 1 54 2210 ---- ---- ---- ---- .10 .00 .10 2 98 2215 ---- ---- ---- ---- .10 .00 .10 523 860 2220 ---- ---- ---- ---- .10 .00 .10 286 2225 .20 .20 .10 .10 .10 .00 5 .10 1030 2230 ---- ---- ---- ---- .10 .00 .10 307 2235 .10 .10 .10 .10 .10 .00 2 .10 105 2240 .10 .10 .10 .10 .10 .00 1 .10 505 2245 ---- ---- ---- ---- .10 .00 .10 37 2250 ---- ---- ---- ---- .10 .00 9 .10 802 5395 2255 ---- ---- ---- ---- .10 .00 .10 34 2260 ---- ---- ---- ---- .10 .00 .10 115 2265 ---- ---- ---- ---- .10 .00 .10 98 2270 .10 .10 .10 .10 .10 .00 10 .10 41 2275 ---- ---- ---- ---- .10 .00 .10 163 2280 ---- ---- ---- ---- .10 .00 .10 214 2290 ---- ---- ---- ---- .10 .00 .10 148 2300 .10 .10 .10 .10 .10 .00 11 .10 39 1538 2310 ---- ---- ---- ---- .10 .00 .10 119 2320 ---- ---- ---- ---- .10 .00 .10 146 2325 ---- ---- ---- ---- .10 .00 .10 1 154 2330 ---- ---- ---- ---- .10 .00 .10 116 2340 ---- ---- ---- ---- .10 .00 .10 63 2350 ---- ---- ---- ---- .10 .00 .10 545 2360 ---- ---- ---- ---- .10 .00 .10 113 2370 ---- ---- ---- ---- .10 .00 .10 74 2375 ---- ---- ---- ---- .10 .00 .10 276 2380 ---- ---- ---- ---- .10 .00 .10 127 2400 ---- ---- ---- ---- .10 .00 .10 72 1542 2425 ---- ---- ---- ---- .10 .00 .10 258 2450 ---- ---- ---- ---- .10 .00 .10 1 1426 2475 ---- ---- ---- ---- .10 .00 .10 253 2500 ---- ---- ---- ---- .10 .00 .10 2257 2525 ---- ---- ---- ---- .10 .00 .10 957 2550 ---- ---- ---- ---- .10 .00 .10 737 2575 ---- ---- ---- ---- .10 .00 .10 913 2600 .10 .10 .10 .10 .10 .00 1 .10 1560 2625 ---- ---- ---- ---- .10 .00 .10 2650 ---- ---- ---- ---- .10 .00 .10 54 3000 ---- ---- ---- ---- .10 .00 .10 1571 3500 ---- ---- ---- ---- .10 .00 .10 9 4000 ---- ---- ---- ---- .10 .00 .10 512 OG SEP23 Gold Option CALL 1200 ---- 765.00B 740.20A 764.80B 748.90 +5.90 1 743.00 1 2 1225 ---- 738.90B 715.80A 715.80A 723.90 +5.90 718.00 1250 ---- 715.00B 690.20A 714.70B 698.90 +5.90 693.00 1275 ---- 689.60B 665.80A 665.80A 673.90 +5.90 668.00 1300 ---- 665.00B 640.20A 664.80B 648.90 +5.90 643.00 1325 ---- 638.80B 615.70A 615.70A 623.90 +5.90 618.00 1350 ---- 615.00B 590.20A 590.20A 598.90 +5.90 593.00 1 1375 ---- 588.90B 565.70A 565.70A 573.90 +5.90 568.00 1 1400 ---- 564.90B 540.10A 564.30B 548.90 +5.90 543.00 1410 ---- 554.70B 530.70A 530.70A 538.90 +5.90 533.00 1420 ---- 544.60B 520.70A 520.70A 528.90 +5.90 523.00 1425 ---- 539.10B 515.70A 515.70A 523.90 +5.90 518.00 1430 ---- 534.60B 510.70A 510.70A 518.90 +5.90 513.00 1440 ---- 524.60B 500.70A 500.70A 508.90 +5.90 503.00 1450 ---- 515.00B 490.20A 514.80B 498.90 +5.90 493.00 1460 ---- 504.60B 480.70A 480.70A 488.90 +5.90 483.00 1470 ---- 493.90B 470.70A 470.70A 478.90 +5.90 473.00 1475 ---- 488.90B 465.70A 465.70A 473.90 +5.90 468.00 1480 ---- 483.90B 460.70A 460.70A 468.90 +5.90 463.00 1490 ---- 474.00B 450.70A 450.70A 458.90 +5.90 453.00 1500 ---- 465.00B 440.20A 464.80B 448.90 +5.90 443.00 1505 ---- 459.60B 435.70A 435.70A 443.90 +5.90 438.00 1510 ---- 454.00B 430.70A 430.70A 438.90 +5.90 433.00 1515 ---- 449.00B 425.70A 425.70A 433.90 +5.90 428.00 1520 ---- 444.20B 420.70A 420.70A 428.90 +5.90 423.00 1525 ---- 439.20B 415.70A 415.70A 423.90 +5.90 418.00 1530 ---- 434.20B 410.70A 410.70A 418.90 +5.90 413.00 1535 ---- 429.70B 405.70A 405.70A 413.90 +5.90 408.00 1540 ---- 424.20B 400.70A 400.70A 408.90 +5.90 403.00 1545 ---- 419.70B 395.70A 395.70A 403.90 +5.90 398.00 1550 ---- 415.00B 390.20A 414.90B 398.90 +5.90 393.00 1555 ---- 409.10B 385.70A 385.70A 393.90 +5.90 388.00 1560 ---- 404.20B 380.70A 380.70A 388.90 +5.90 383.00 1565 ---- 399.10B 375.70A 375.70A 383.90 +5.90 378.00 1570 ---- 394.20B 370.70A 370.70A 378.90 +5.90 373.00 1575 ---- 389.20B 365.70A 365.70A 373.90 +5.90 368.00 1580 ---- 384.20B 360.70A 360.70A 368.90 +5.90 363.00 1585 ---- 379.80B 355.70A 355.70A 363.90 +5.90 358.00 1 1590 ---- 374.20B 350.70A 350.70A 358.90 +5.90 353.00 1595 ---- 369.80B 345.70A 345.70A 353.90 +5.90 348.00 1600 ---- 365.10B 340.10A 364.90B 348.90 +5.90 343.00 1605 ---- 359.10B 335.70A 335.70A 343.90 +5.90 338.00 1610 ---- 354.20B 330.70A 330.70A 338.90 +5.90 333.00 1615 ---- 349.20B 325.70A 349.20B 333.90 +5.90 328.00 1 1620 ---- 344.30B 320.70A 344.10B 328.90 +5.90 323.00 1625 ---- 339.30B 315.70A 338.60B 323.90 +5.90 318.00 1630 ---- 334.30B 310.70A 333.50B 318.90 +5.90 313.00 1635 ---- 329.30B 305.70A 329.10B 313.90 +5.90 308.00 1640 ---- 324.20B 300.70A 323.50B 308.90 +5.90 303.00 1645 ---- 319.20B 295.70A 318.50B 303.90 +5.90 298.00 1650 ---- 315.10B 290.20A 290.20A 298.90 +5.90 293.00 1 1655 ---- 309.30B 285.70A 308.50B 293.90 +5.90 288.00 1660 ---- 304.30B 280.70A 303.50B 288.90 +5.90 283.00 1665 ---- 299.30B 275.60A 298.50B 283.90 +5.90 278.00 1670 ---- 294.30B 270.60A 293.60B 278.90 +5.90 273.00 1675 ---- 289.30B 264.70A 289.30B 273.90 +5.90 268.00 1 1680 ---- 284.30B 260.70A 284.20B 268.90 +5.80 263.10 1685 ---- 279.30B 255.70A 279.20B 263.90 +5.80 258.10 1690 ---- 274.40B 250.80A 273.50B 258.90 +5.80 253.10 1695 ---- 269.30B 245.80A 268.50B 254.00 +5.80 248.20 1 1700 ---- 266.30B 239.90A 266.30B 249.00 +5.80 243.20 17 1705 ---- 259.70B 235.90A 259.70B 244.00 +5.70 238.30 1710 ---- 254.30B 231.00A 254.30B 239.10 +5.80 233.30 1715 ---- 249.50B 226.00A 249.50B 234.10 +5.70 228.40 1720 ---- 244.70B 221.10A 244.50B 229.20 +5.70 223.50 1725 ---- 241.50B 215.30A 241.50B 224.20 +5.70 218.50 1730 ---- 234.80B 211.30A 234.50B 219.30 +5.70 213.60 1735 ---- 229.90B 206.40A 229.90B 214.40 +5.70 208.70 1740 ---- 224.60B 201.50A 224.00B 209.50 +5.70 203.80 1 1745 ---- 220.00B 196.70A 219.70B 204.60 +5.60 199.00 1750 ---- 216.80B 190.90A 216.70B 199.70 +5.60 194.10 23 1755 ---- 210.10B 187.00A 209.90B 194.80 +5.50 189.30 1760 ---- 205.20B 182.20A 205.00B 189.90 +5.50 184.40 1 1765 ---- 200.40B 177.30A 200.20B 185.10 +5.50 179.60 1770 ---- 195.60B 172.60A 195.40B 180.30 +5.50 174.80 1 1775 ---- 192.40B 166.90A 192.30B 175.40 +5.40 170.00 2 1780 ---- 185.80B 163.00A 185.80B 170.60 +5.30 165.30 2 1785 ---- 180.90B 158.30A 180.90B 165.90 +5.30 25 160.60 17 1790 ---- 176.20B 153.60A 176.20B 161.10 +5.30 155.80 3 1795 ---- 171.40B 148.90A 171.40B 156.40 +5.20 151.20 7 1800 ---- 168.30B 143.40A 168.30B 151.70 +5.20 146.50 3046 1805 ---- 162.00B 139.70A 161.70B 147.00 +5.10 141.90 1810 ---- 157.30B 134.30A 157.20B 142.40 +5.10 137.30 4 1815 ---- 152.50B 129.80A 152.50B 137.70 +4.90 132.80 1820 ---- 147.80B 125.30A 147.80B 133.20 +4.90 128.30 10 1825 ---- 144.90B 120.90A 144.90B 128.60 +4.80 123.80 2 1830 ---- 138.40B 116.50A 138.30B 124.10 +4.70 119.40 1835 ---- 135.70B 112.20A 135.70B 119.70 +4.70 115.00 1840 ---- 131.20B 107.90A 131.20B 115.30 +4.60 110.70 66 1845 ---- 126.70B 103.70A 126.60B 111.00 +4.50 106.50 1 1850 ---- 122.30B 99.60A 122.30B 106.70 +4.40 102.30 5026 1855 ---- 117.90B 95.50A 117.80B 102.50 +4.30 98.20 1 1 1860 ---- 113.60B 91.50A 113.50B 98.30 +4.20 94.10 2 1865 ---- 109.30B 87.60A 109.30B 94.20 +4.00 90.20 1870 ---- 105.10B 83.80A 105.10B 90.20 +3.90 86.30 1 1875 ---- 101.00B 80.00A 101.00B 86.30 +3.80 6 82.50 98 1880 ---- 96.90B 76.30A 96.90B 82.50 +3.70 78.80 252 1885 ---- 92.90B 72.80A 92.90B 78.70 +3.50 75.20 1 13 1890 ---- 89.00B 69.30A 89.00B 75.10 +3.50 71.60 25 1895 ---- 85.20B 66.00A 85.20B 71.50 +3.30 68.20 68 1900 63.10 81.50B 62.70A 62.70A 68.10 +3.20 5 64.90 5 168 1905 ---- 77.80B 59.50A 77.70B 64.70 +3.00 61.70 16 1910 ---- 74.30B 56.50A 74.30B 61.50 +3.00 58.50 25 1915 ---- 70.80B 53.50A 70.80B 58.40 +2.90 55.50 221 1920 57.30 67.50B 50.60A 67.40B 55.40 +2.80 1 52.60 42 1925 ---- 64.20B 47.90A 64.20B 52.50 +2.70 1 49.80 2 7 1930 ---- 61.10B 45.20A 61.00B 49.70 +2.60 5 47.10 5 222 1935 ---- 58.00B 42.70A 58.00B 47.00 +2.50 44.50 6 703 1940 ---- 55.10B 40.40A 55.10B 44.40 +2.30 42.10 2 1945 48.70 52.30B 38.00A 52.30B 42.00 +2.30 10 39.70 41 43 1950 38.60 49.50B 35.80A 49.40B 39.60 +2.10 81 37.50 82 358 1955 ---- 46.90B 33.80A 46.80B 37.40 +2.10 35.30 5 69 1960 ---- 44.40B 31.80A 44.40B 35.20 +1.90 1 33.30 60 132 1965 31.90 42.00B 29.90A 42.00B 33.20 +1.80 65 31.40 2 29 1970 33.90 39.70B 28.20A 39.70B 31.20 +1.70 59 29.50 1 238 1975 29.80 37.50B 26.50A 29.20A 29.40 +1.60 52 27.80 19 941 1980 32.00 35.40B 24.90A 27.50A 27.60 +1.50 25 26.10 9 136 1985 28.80 33.40B 23.30A 25.80A 25.90 +1.40 2 24.50 1 375 1990 26.60 31.50B 21.90A 24.20A 24.40 +1.40 22 23.00 1 314 1995 26.30 29.70B 20.60A 29.70B 22.90 +1.30 1 21.60 1026 2000 20.80 28.00B 19.30A 28.00B 21.50 +1.30 125 20.20 446 7740 2005 23.40 26.30B 18.10A 20.00A 20.10 +1.10 3 19.00 157 2010 17.00 24.80B 17.00 24.70B 18.90 +1.10 7 17.80 13 173 2015 ---- 23.30B 15.90A 23.20B 17.70 +1.00 1 16.70 6 195 2020 15.10 22.20 14.90A 16.50A 16.60 +.90 18 15.70 15 129 2025 15.00 20.60B 14.00A 15.50 15.50 +.80 611 14.70 1232 2726 2030 14.10 19.40B 13.10A 19.40B 14.50 +.70 12 13.80 64 174 2035 ---- 18.20B 12.30A 18.20B 13.60 +.70 3 12.90 4 458 2040 13.20 17.10B 11.50A 12.70A 12.80 +.70 15 12.10 7 222 2045 ---- 16.00B 10.80A 16.00B 12.00 +.70 1 11.30 10 99 2050 11.30 15.10B 10.10A 11.20A 11.20 +.60 37 10.60 325 2372 2055 ---- 14.10B 9.50A 14.10B 10.50 +.50 1 10.00 10 49 2060 ---- 13.20B 8.90A 13.20B 9.80 +.50 4 9.30 2 1393 2065 ---- 12.40B 8.40A 12.40B 9.20 +.50 8.70 11 312 2070 9.10 11.60B 7.90A 8.60A 8.70 +.50 16 8.20 18 55 2075 8.30 10.90B 7.40A 7.90A 8.10 +.40 31 7.70 54 800 2080 ---- 10.20B 6.90A 10.20B 7.60 +.40 7.20 1 285 2085 ---- 9.60B 6.50A 6.50A 7.10 +.30 6.80 1 308 2090 ---- 9.00B 6.10A 6.10A 6.70 +.30 1 6.40 1 22 2095 ---- 8.50B 5.80A 5.80A 6.30 +.30 25 6.00 39 2100 5.60 7.90B 5.40A 5.90 5.90 +.30 147 5.60 318 3402 2105 5.00 7.50B 5.00 7.50B 5.60 +.30 13 5.30 12 74 2110 ---- 7.00B 4.80A 4.80A 5.20 +.20 5.00 9 154 2115 ---- 6.60B 4.60A 4.60A 4.90 +.20 3 4.70 42 2120 4.90 6.20B 4.30A 4.60A 4.60 +.20 15 4.40 67 138 2125 ---- 5.80B ---- 5.80B 4.40 +.30 9 4.10 20 1623 2130 4.40 5.50B 3.80A 4.10A 4.10 +.20 10 3.90 85 2135 5.10 5.20B 5.10 5.20B 3.90 +.30 6 3.60 503 2140 ---- 4.90B ---- 4.90B 3.60 +.20 3.40 19 2145 ---- 4.60B ---- 4.50B 3.40 +.20 4 3.20 63 2150 3.50 4.30B 3.50 3.20A 3.20 +.20 10 3.00 2246 8305 2155 3.10 4.10B 3.10 4.10B 3.00 +.10 7 2.90 178 2160 2.70 3.80B 2.70 3.80B 2.90 +.20 4 2.70 2 278 2165 ---- 3.60B ---- 3.60B 2.70 +.20 4 2.50 2 36 2170 ---- 3.40B ---- 3.40B 2.50 +.10 1 2.40 1 742 2175 2.30 3.20 2.30 2.40A 2.40 +.10 12 2.30 111 816 2180 3.00 3.00 2.30 2.30A 2.30 +.20 37 2.10 147 2185 ---- 2.80B ---- 2.80B 2.10 +.10 2.00 345 2190 ---- 2.70B ---- 2.70B 2.00 +.10 1.90 1 22 2195 ---- 2.60B ---- 2.50B 1.90 +.10 2 1.80 70 2200 1.70 2.40B 1.70 2.40B 1.80 +.10 40 1.70 373 2633 2205 ---- 2.30B ---- 2.30B 1.70 +.10 1.60 9 2210 2.00 2.20B 2.00 2.20B 1.60 +.10 3 1.50 1 60 2215 ---- 2.00B ---- 2.00B 1.50 +.10 1.40 30 2220 ---- 1.90B ---- 1.90B 1.50 +.10 1 1.40 2 217 2225 ---- 1.80B ---- 1.80B 1.40 +.10 1 1.30 1 435 2230 ---- 1.70B ---- 1.70B 1.30 +.10 4 1.20 53 2235 ---- 1.60B ---- 1.60B 1.20 .00 1.20 26 2240 ---- 1.50B ---- 1.50B 1.20 +.10 10 1.10 1 26 2245 ---- 1.40B ---- 1.40B 1.10 +.10 1.00 30 2250 1.10 1.40B 1.00 1.00 1.10 +.10 7 1.00 2098 2839 2255 ---- 1.30B ---- 1.30B 1.00 +.10 1 .90 55 2260 ---- 1.20B ---- 1.20B .90 .00 .90 3 417 2265 ---- 1.10B ---- 1.10B .90 +.10 1 .80 27 2270 ---- 1.10B ---- 1.10B .80 .00 1 .80 101 2275 ---- 1.00B ---- 1.00B .80 .00 1 .80 410 2280 ---- 1.00B ---- 1.00B .70 .00 .70 2 253 2285 ---- .90B ---- .90B .70 .00 .70 14 40 2290 ---- .90B ---- .90B .70 +.10 .60 15 2295 ---- .80B ---- .80B .60 .00 .60 17 2300 .70 .80B .60A .60A .60 .00 7 .60 27 4152 2310 ---- .70B ---- .70B .50 .00 .50 52 2320 ---- .60B ---- .60B .50 .00 .50 14 91 2325 ---- .60B ---- .60B .40 .00 .40 1006 202 2330 ---- .50B ---- .50B .40 .00 .40 172 2340 ---- .50B ---- .50B .40 .00 .40 111 2350 .40 .40 .40 .40 .30 .00 3 .30 2165 3485 2360 ---- .40B ---- .40B .30 .00 .30 77 2370 ---- ---- ---- ---- .30 .00 .30 8 2375 ---- ---- ---- ---- .20 -.10 .30 679 2380 ---- .30B ---- .30B .20 .00 .20 84 2390 ---- .30B ---- .30B .20 .00 .20 14 20 2400 ---- ---- ---- ---- .20 .00 30 .20 80 1750 2425 ---- .20B ---- .20B .20 +.10 .10 393 2450 ---- ---- ---- ---- .20 +.10 .10 2043 1662 2475 ---- ---- ---- ---- .20 +.10 .10 859 2490 ---- ---- ---- ---- .20 +.10 .10 2 153 2500 ---- ---- ---- ---- .20 +.10 .10 765 2525 ---- ---- ---- ---- .10 .00 .10 181 2550 ---- ---- ---- ---- .10 .00 .10 792 2575 ---- ---- ---- ---- .10 .00 .10 1 147 2600 ---- ---- ---- ---- .10 .00 .10 78 1718 2750 ---- ---- ---- ---- .10 .00 .10 267 3000 ---- ---- ---- ---- .10 .00 .10 1 1922 OG OCT23 Gold Option CALL 1200 ---- 764.60B 740.50A 740.50A 748.90 +5.90 743.00 2 1225 ---- 738.20B 716.30A 716.30A 723.90 +5.90 718.00 1250 ---- 714.70B 690.50A 690.50A 698.90 +5.90 693.00 1275 ---- 688.20B 666.20A 666.20A 673.90 +5.90 668.00 1300 ---- 664.70B 640.50A 640.50A 648.90 +5.90 643.00 1325 ---- 638.40B 616.20A 616.20A 623.90 +5.90 618.00 1350 ---- 614.70B 590.40A 590.40A 598.90 +5.90 593.00 1375 ---- 588.80B 566.10A 566.10A 573.90 +5.90 568.00 1400 ---- 564.80B 540.40A 540.40A 548.90 +5.90 543.00 1410 ---- 553.20B 531.10A 531.10A 538.90 +5.90 533.00 1420 ---- 543.20B 521.10A 521.10A 528.90 +5.90 523.00 1425 ---- 538.30B 516.10A 516.10A 523.90 +5.90 518.00 1430 ---- 533.20B 511.10A 511.10A 518.90 +5.90 513.00 1440 ---- 523.20B 501.00A 501.00A 508.90 +5.90 503.00 1450 ---- 514.80B 490.40A 490.40A 498.90 +5.90 493.00 1460 ---- 503.90B 481.00A 481.00A 488.90 +5.90 483.00 1470 ---- 493.90B 471.00A 471.00A 478.90 +5.90 473.00 1475 ---- 488.70B 466.00A 466.00A 473.90 +5.90 468.00 1480 ---- 484.40B 461.00A 461.00A 468.90 +5.90 463.00 1490 ---- 474.40B 451.00A 451.00A 458.90 +5.90 453.00 1500 ---- 464.90B 440.40A 440.40A 448.90 +5.90 443.00 1505 ---- 459.40B 436.00A 436.00A 443.90 +5.90 438.00 1510 ---- 454.40B 431.00A 431.00A 438.90 +5.90 433.00 1515 ---- 449.00B 426.00A 426.00A 433.90 +5.90 428.00 1520 ---- 443.80B 421.00A 421.00A 428.90 +5.90 423.00 1525 ---- 438.80B 416.00A 416.00A 423.90 +5.90 418.00 1530 ---- 433.80B 411.00A 411.00A 418.90 +5.90 413.00 1535 ---- 429.40B 405.90A 405.90A 413.90 +5.90 408.00 1540 ---- 423.80B 400.90A 400.90A 408.90 +5.90 403.00 1545 ---- 419.00B 395.90A 395.90A 403.90 +5.90 398.00 1550 ---- 415.00B 390.30A 390.30A 398.90 +5.90 393.00 1555 ---- 409.00B 385.90A 385.90A 393.90 +5.90 388.00 1560 ---- 403.90B 380.90A 380.90A 388.90 +5.90 383.00 1565 ---- 398.80B 375.90A 375.90A 383.90 +5.90 378.00 1570 ---- 394.00B 370.90A 370.90A 378.90 +5.90 373.00 1575 ---- 388.90B 365.90A 365.90A 373.90 +5.90 368.00 1580 ---- 383.60B 360.90A 360.90A 368.90 +5.90 363.00 1585 ---- 379.50B 355.90A 355.90A 363.90 +5.90 358.00 1590 ---- 373.60B 350.90A 350.90A 358.90 +5.90 353.00 1595 ---- 368.80B 345.90A 345.90A 353.90 +5.90 348.00 1600 ---- 364.90B 340.30A 340.30A 348.90 +5.90 343.00 1605 ---- 359.50B 335.90A 335.90A 343.90 +5.90 338.00 1610 ---- 353.90B 330.90A 330.90A 338.90 +5.90 333.00 1615 ---- 348.90B 325.90A 325.90A 333.90 +5.90 328.00 1620 ---- 344.00B 320.90A 320.90A 328.90 +5.90 323.00 1625 ---- 339.10B 314.70A 314.70A 323.90 +5.90 318.00 1630 ---- 334.10B 310.80A 310.80A 318.90 +5.90 313.00 1635 ---- 329.00B 305.80A 305.80A 313.90 +5.90 308.00 1640 ---- 324.00B 300.90A 323.40B 308.90 +5.90 303.00 1645 ---- 319.60B 295.90A 319.60B 303.90 +5.90 298.00 1650 ---- 316.10B 289.90A 315.90B 298.90 +5.80 293.10 8 8 1655 ---- 309.20B 286.00A 309.20B 293.90 +5.80 288.10 1660 ---- 304.20B 281.00A 304.20B 289.00 +5.90 283.10 1665 ---- 299.40B 276.10A 299.30B 284.00 +5.80 278.20 1670 ---- 294.40B 271.10A 294.40B 279.00 +5.80 273.20 1675 ---- 291.30B 265.20A 291.20B 274.10 +5.80 268.30 6 6 1680 ---- 284.60B 261.30A 284.60B 269.10 +5.70 263.40 1685 ---- 279.90B 256.30A 279.40B 264.20 +5.70 258.50 1690 ---- 274.50B 251.40A 274.40B 259.20 +5.60 253.60 1695 ---- 269.60B 246.50A 269.50B 254.30 +5.60 248.70 1700 ---- 266.50B 240.80A 266.40B 249.40 +5.60 243.80 42 1705 ---- 259.80B 236.80A 259.80B 244.50 +5.60 238.90 1 1710 ---- 254.80B 231.90A 254.70B 239.60 +5.60 234.00 1715 ---- 249.90B 227.10A 249.80B 234.80 +5.60 229.20 1720 ---- 245.20B 222.30A 245.20B 229.90 +5.50 224.40 1 1725 ---- 242.00B 216.60A 241.90B 225.00 +5.50 219.50 11 1730 ---- 235.60B 212.70A 235.60B 220.20 +5.50 214.70 5 1735 ---- 230.50B 207.90A 230.40B 215.40 +5.50 209.90 4 1740 ---- 225.90B 203.10A 225.90B 210.60 +5.40 205.20 38 1745 ---- 220.90B 198.40A 220.70B 205.80 +5.40 200.40 2 1750 ---- 217.90B 192.80A 217.80B 201.00 +5.30 195.70 8 1755 ---- 211.20B 188.90A 211.20B 196.30 +5.30 191.00 2 1760 ---- 206.50B 184.30A 206.40B 191.60 +5.30 186.30 1765 ---- 201.80B 179.60A 201.60B 186.90 +5.30 181.60 1770 ---- 197.00B 175.00A 196.80B 182.20 +5.20 177.00 1775 ---- 194.00B 169.60A 193.80B 177.50 +5.10 1 172.40 147 1780 ---- 187.60B 165.00A 187.40B 172.90 +5.10 167.80 2 1785 ---- 182.90B 160.50A 182.90B 168.30 +5.00 163.30 1790 ---- 178.40B 156.00A 178.10B 163.70 +4.90 158.80 1795 ---- 173.80B 151.60A 173.70B 159.20 +4.90 154.30 1800 ---- 170.80B 147.10A 170.60B 154.70 +4.80 149.90 293 1805 ---- 166.30B 142.80A 166.20B 150.20 +4.70 145.50 1810 ---- 161.80B 138.50A 161.70B 145.80 +4.70 141.10 1815 ---- 157.30B 134.20A 157.20B 141.40 +4.60 136.80 1820 ---- 152.80B 130.00A 152.70B 137.10 +4.50 132.60 1825 ---- 148.40B 125.80A 148.20B 132.80 +4.40 128.40 1830 ---- 144.10B 121.70A 144.00B 128.60 +4.40 124.20 1 1835 ---- 139.70B 117.70A 139.50B 124.40 +4.20 120.20 1840 ---- 135.40B 113.70A 135.20B 120.30 +4.20 116.10 210 1845 ---- 131.30B 109.80A 131.20B 116.30 +4.10 112.20 1850 ---- 127.10B 105.90A 126.90B 112.30 +4.00 108.30 1 14 1855 ---- 123.00B 102.10A 122.80B 108.30 +3.90 104.40 1860 ---- 119.00B 98.40A 118.90B 104.50 +3.80 100.70 2 1865 ---- 115.00B 94.80A 114.80B 100.70 +3.70 97.00 1 1870 ---- 111.10B 91.20A 111.00B 97.00 +3.60 93.40 250 1875 ---- 107.20B 87.70A 107.10B 93.40 +3.50 3 89.90 20 50 1880 ---- 103.40B 84.30A 103.20B 89.80 +3.40 86.40 1885 ---- 99.70B 81.00A 99.50B 86.30 +3.20 83.10 29 1890 ---- 96.10B 77.80A 96.00B 83.00 +3.20 79.80 2 1895 ---- 92.50B 74.60A 92.30B 79.70 +3.10 76.60 1 1900 72.00 89.10B 71.50A 78.40B 76.50 +3.00 14 73.50 239 1905 ---- 85.70B 68.70A 85.50B 73.30 +2.80 70.50 2 1910 66.00 82.40B 65.60A 70.00A 70.30 +2.80 5 67.50 4 36 1915 69.30 79.10B 62.60A 78.90B 67.30 +2.60 1 64.70 2 1920 ---- 76.00B 59.90A 75.80B 64.50 +2.60 1 61.90 6 9 1925 ---- 72.90B 57.30A 72.70B 61.70 +2.40 3 59.30 264 1930 ---- 70.00B 54.80A 69.80B 59.10 +2.40 56.70 37 71 1935 ---- 67.10B 52.40A 66.90B 56.50 +2.30 54.20 2 1940 62.20 64.30B 50.00A 64.10B 54.00 +2.20 3 51.80 38 1945 50.20 61.60B 47.80A 48.90A 51.60 +2.20 51 49.40 1 163 1950 54.10 58.90B 45.60A 58.70B 49.30 +2.10 1 47.20 4 527 1955 ---- 56.40B 43.50A 56.30B 47.00 +1.90 45.10 90 1960 45.40 54.00B 41.50A 44.60A 44.90 +1.90 15 43.00 180 465 1965 ---- 51.60B 39.60A 51.40B 42.80 +1.80 41.00 2 44 1970 47.60 49.30B 37.70A 41.10B 40.80 +1.70 39 39.10 66 870 1975 ---- 47.20B 35.90A 47.00B 38.90 +1.60 254 37.30 617 1980 40.80 45.10B 34.20A 37.00A 37.10 +1.60 4 35.50 10 30 1985 39.70 43.00B 32.60A 35.30A 35.30 +1.40 3 33.90 1 74 1990 ---- 41.10B 31.10A 41.00B 33.70 +1.50 32.20 255 1995 ---- 39.20B 29.60A 39.10B 32.10 +1.40 30.70 1 76 2000 30.20 37.50B 28.10A 30.80B 30.50 +1.20 178 29.30 46 1695 2005 ---- 35.70B 26.90A 35.60B 29.10 +1.20 27.90 15 2010 ---- 34.10B 25.60A 34.00B 27.70 +1.20 26.50 228 2015 ---- 32.50B 24.30A 32.40B 26.40 +1.10 25.30 5 194 2020 24.60 31.00B 23.20A 25.10A 25.10 +1.00 8 24.10 4 232 2025 22.00 29.60B 22.00 29.50B 23.90 +1.00 257 22.90 1 156 2030 22.60 28.30B 21.00A 28.30B 22.80 +1.00 5 21.80 3 156 2035 26.00 27.00B 20.00A 27.00B 21.70 +.90 3 20.80 17 2040 20.10 25.70B 19.00A 25.70B 20.60 +.80 151 19.80 4 311 2045 ---- 24.50B 18.20A 24.50B 19.60 +.80 18.80 2 4 2050 19.00 23.40B 17.30A 18.70A 18.70 +.80 176 17.90 51 1115 2055 ---- 22.30B 16.50A 22.30B 17.80 +.70 17.10 1 45 2060 ---- 21.20B 15.70A 21.20B 17.00 +.70 18 16.30 240 685 2065 ---- 20.20B 14.90A 20.20B 16.20 +.70 15.50 1 26 2070 ---- 19.30B 14.20A 19.30B 15.40 +.60 14.80 713 2075 ---- 18.40B 13.60A 13.60A 14.70 +.60 2 14.10 675 2080 12.90 17.50B 12.90 17.50B 14.00 +.60 35 13.40 224 2085 13.50 16.70B 12.30A 16.70B 13.30 +.50 2 12.80 101 2090 14.70 15.90B 11.80A 15.80B 12.70 +.50 1 12.20 140 2095 ---- 15.10B 11.20A 11.20A 12.10 +.40 11.70 51 2100 11.50 14.40B 10.70A 11.40 11.50 +.40 33 11.10 5 2197 2105 ---- 13.70B 10.20A 10.20A 11.00 +.40 10.60 14 49 2110 9.90 13.10B 9.80A 9.80A 10.50 +.40 2 10.10 43 2115 ---- 12.50B 9.30A 9.30A 10.00 +.30 9.70 53 2120 ---- 11.90B 8.90A 8.90A 9.50 +.30 1 9.20 12 2125 ---- 11.40B 8.50A 8.50A 9.10 +.30 3 8.80 61 5860 2130 ---- 10.80B 8.20A 8.20A 8.70 +.30 6 8.40 1 66 2135 9.70 10.30B 7.80A 8.30A 8.30 +.20 2 8.10 2 36 2140 ---- 9.90B 7.50A 7.50A 7.90 +.20 7.70 2 69 2145 ---- 9.40B 7.10A 7.10A 7.60 +.20 7.40 34 2150 7.00 9.00B 6.80A 6.80A 7.20 +.20 13 7.00 41 1028 2155 ---- 8.60B 6.50A 6.50A 6.90 +.20 6.70 69 2160 ---- 8.20B 6.30A 6.30A 6.60 +.20 6.40 1 212 2165 7.40 7.90B 6.00A 6.30A 6.30 +.20 1 6.10 1 29 2170 ---- 7.50B 5.80A 5.80A 6.10 +.20 5.90 38 2175 ---- 7.20B 5.50A 5.50A 5.80 +.20 1 5.60 502 322 2180 ---- 6.90B 5.30A 5.30A 5.60 +.20 6 5.40 137 2185 ---- 6.60B ---- 6.60B 5.30 +.20 1 5.10 3 325 2190 5.00 6.30B 5.00 5.00 5.10 +.20 11 4.90 83 2195 5.30 6.00B 5.30 4.90A 4.90 +.20 4 4.70 24 2200 4.60 5.80B 4.40A 4.70A 4.70 +.20 10 4.50 38 2368 2205 ---- 5.50B ---- 5.50B 4.50 +.20 4.30 3 2210 5.10 5.30B 5.10 5.30B 4.30 +.20 3 4.10 1 7 2215 ---- 5.10B ---- 5.00B 4.10 +.10 2 4.00 1 24 2220 ---- 4.90B ---- 4.90B 4.00 +.20 4 3.80 5 61 2225 ---- 4.70B ---- 4.70B 3.80 +.20 1 3.60 6 56 2230 4.30 4.50B 4.30 4.50B 3.60 +.10 1 3.50 2 15 2235 ---- 4.30B ---- 4.20B 3.50 +.20 3.30 2 21 2240 ---- 4.10B ---- 4.10B 3.30 +.10 3.20 2 34 2245 ---- 3.90B ---- 3.90B 3.20 +.10 1 3.10 15 2250 3.10 3.80B 3.00A 3.10A 3.10 +.20 58 2.90 105 1468 2255 ---- 3.60B ---- 3.60B 2.90 +.10 2.80 1 22 2260 ---- 3.50B ---- 3.40B 2.80 +.10 2.70 426 2265 ---- 3.30B ---- 3.30B 2.70 +.10 2.60 12 2270 ---- 3.30B ---- 3.30B 2.60 +.10 2.50 22 2275 ---- 3.10B ---- 3.10B 2.50 +.10 2 2.40 1007 1256 2280 ---- 3.00B ---- 3.00B 2.40 +.10 2.30 1 42 2285 2.30 2.90B 2.30 2.30 2.30 +.10 2 2.20 1 63 2290 ---- 2.80B ---- 2.80B 2.20 +.10 2.10 13 2295 ---- 2.60B ---- 2.60B 2.10 +.10 2.00 10 2300 ---- 2.50B ---- 2.50B 2.00 +.10 10 1.90 28 1466 2310 1.90 2.30B 1.90 2.30B 1.90 +.10 3 1.80 41 2320 ---- 2.10B ---- 2.10B 1.70 +.10 1.60 32 2325 1.50 2.10B 1.50 2.10B 1.60 .00 4 1.60 505 471 2330 ---- 2.00B ---- 2.00B 1.60 +.10 1.50 20 2340 ---- 1.80B ---- 1.80B 1.50 +.10 1 1.40 39 2350 1.20 1.70B 1.20 1.30 1.30 .00 15 1.30 1 340 2360 1.40 1.50B 1.40 1.50B 1.20 .00 2 1.20 53 2370 ---- 1.40B ---- 1.40B 1.10 .00 1.10 4 2375 1.00 1.30B 1.00 1.00 1.10 .00 17 1.10 253 2380 ---- 1.30B ---- 1.30B 1.10 +.10 1.00 23 2390 ---- 1.20B ---- 1.20B 1.00 .00 1.00 9 2400 .90 1.10B .90 1.10B .90 .00 19 .90 26 1668 2425 1.00 1.00 1.00 .80A .80 .00 1 .80 7 304 2450 ---- .70B ---- .70B .60 .00 1 .60 307 2475 ---- .60B ---- .60B .50 .00 .50 100 120 2500 .50 .60 .40 .40 .50 .00 82 .50 110 3736 2525 ---- ---- ---- ---- .40 .00 .40 138 2550 ---- ---- ---- ---- .30 .00 .30 34 537 2575 ---- ---- ---- ---- .30 .00 .30 667 2650 ---- ---- ---- ---- .20 .00 .20 2 342 3000 ---- ---- ---- ---- .10 .00 15 .10 10 2178 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 758.70B 735.60A 735.60A 743.40 +5.90 737.50 1250 ---- 733.70B 709.90A 732.00B 718.40 +5.90 712.50 1275 ---- 708.70B 685.60A 685.60A 693.40 +5.90 687.50 1300 ---- 683.80B 659.90A 659.90A 668.40 +5.90 662.50 1325 ---- 658.80B 635.60A 635.60A 643.40 +5.90 637.50 1350 ---- 633.90B 609.90A 609.90A 618.40 +5.90 612.50 1375 ---- 608.90B 585.60A 585.60A 593.40 +5.90 587.50 1400 ---- 583.90B 559.80A 559.80A 568.40 +5.90 562.50 1420 ---- 563.90B 540.50A 540.50A 548.40 +5.90 542.50 1425 ---- 558.90B 535.50A 535.50A 543.40 +5.90 537.50 1430 ---- 553.90B 530.50A 530.50A 538.40 +5.90 532.50 1440 ---- 543.90B 520.50A 520.50A 528.40 +5.90 522.50 1450 ---- 533.90B 509.80A 509.80A 518.40 +5.90 512.50 1460 ---- 524.00B 500.50A 500.50A 508.40 +5.90 502.50 1470 ---- 513.90B 490.50A 490.50A 498.40 +5.90 492.50 1475 ---- 508.90B 485.50A 485.50A 493.40 +5.90 487.50 1480 ---- 504.00B 480.50A 480.50A 488.40 +5.90 482.50 1490 ---- 494.00B 470.50A 470.50A 478.40 +5.90 472.50 1500 ---- 484.00B 459.80A 459.80A 468.40 +5.90 462.50 1510 ---- 474.00B 450.40A 450.40A 458.40 +5.90 452.50 1515 ---- 469.00B 445.40A 445.40A 453.40 +5.90 447.50 1520 ---- 464.00B 440.40A 440.40A 448.40 +5.90 442.50 1525 ---- 459.10B 435.40A 435.40A 443.40 +5.90 437.50 1530 ---- 454.00B 430.40A 430.40A 438.40 +5.90 432.50 1535 ---- 449.00B 425.40A 425.40A 433.40 +5.90 427.50 1540 ---- 444.00B 420.40A 420.40A 428.40 +5.90 422.50 1545 ---- 439.00B 415.40A 415.40A 423.40 +5.90 417.50 1550 ---- 434.10B 409.70A 409.70A 418.40 +5.90 412.50 1555 ---- 429.00B 405.40A 405.40A 413.40 +5.90 407.50 1560 ---- 424.00B 400.40A 400.40A 408.40 +5.90 402.50 1565 ---- 419.10B 395.40A 395.40A 403.40 +5.90 397.50 1570 ---- 414.00B 390.30A 390.30A 398.40 +5.90 392.50 1575 ---- 409.10B 385.30A 385.30A 393.40 +5.90 387.50 1580 ---- 404.00B 380.30A 380.30A 388.40 +5.90 382.50 1585 ---- 399.10B 375.30A 375.30A 383.40 +5.90 377.50 1590 ---- 394.10B 370.30A 370.30A 378.40 +5.90 372.50 1595 ---- 389.10B 365.30A 365.30A 373.40 +5.90 367.50 1600 ---- 384.10B 359.70A 359.70A 368.40 +5.90 362.50 1605 ---- 379.10B 355.30A 355.30A 363.40 +5.90 357.50 1610 ---- 374.10B 350.30A 350.30A 358.40 +5.90 352.50 1615 ---- 369.10B 345.30A 345.30A 353.40 +5.90 347.50 1620 ---- 364.10B 340.40A 340.40A 348.40 +5.90 342.50 1625 ---- 359.10B 334.10A 358.40B 343.40 +5.90 337.50 1630 ---- 354.10B 330.30A 330.30A 338.40 +5.90 332.50 1635 ---- 349.10B 325.30A 325.30A 333.40 +5.90 327.50 1640 ---- 344.20B 320.40A 320.40A 328.40 +5.90 322.50 1645 ---- 339.20B 315.40A 315.40A 323.40 +5.80 317.60 1650 ---- 335.40B 309.40A 335.20B 318.50 +5.90 312.60 4 1655 ---- 329.30B 305.50A 305.50A 313.50 +5.80 307.70 1660 ---- 324.60B 300.60A 324.60B 308.50 +5.80 302.70 1665 ---- 319.60B 295.70A 295.70A 303.60 +5.80 297.80 1670 ---- 314.50B 290.80A 290.80A 298.60 +5.70 292.90 1675 ---- 310.60B 284.90A 310.40B 293.70 +5.70 288.00 1680 ---- 304.60B 281.00A 304.60B 288.80 +5.70 283.10 1685 ---- 299.90B 276.10A 276.10A 283.90 +5.70 278.20 1690 ---- 294.90B 271.20A 294.80B 279.00 +5.70 273.30 1695 ---- 290.00B 266.40A 266.40A 274.10 +5.60 268.50 1700 ---- 286.10B 260.60A 286.00B 269.20 +5.60 263.60 24 1705 ---- 280.40B 256.70A 280.40B 264.40 +5.60 258.80 1710 ---- 274.50B 251.90A 274.40B 259.50 +5.50 254.00 2 1715 ---- 270.50B 247.10A 270.50B 254.70 +5.50 249.20 1720 ---- 264.60B 242.30A 264.50B 249.90 +5.50 244.40 1725 ---- 261.80B 236.70A 261.70B 245.10 +5.40 239.70 1730 ---- 255.00B 232.80A 254.90B 240.30 +5.40 234.90 1735 ---- 250.40B 228.10A 250.40B 235.60 +5.40 230.20 1740 ---- 245.40B 223.40A 223.40A 230.80 +5.30 225.50 1745 ---- 240.60B 218.70A 240.60B 226.10 +5.30 220.80 1750 ---- 237.80B 213.20A 237.70B 221.40 +5.30 216.10 9 1755 ---- 231.20B 209.30A 231.20B 216.70 +5.20 211.50 1760 ---- 226.50B 204.70A 226.50B 212.00 +5.10 206.90 1765 ---- 221.90B 200.10A 221.90B 207.40 +5.10 202.30 1 1770 ---- 217.30B 195.40A 217.20B 202.80 +5.10 197.70 1775 ---- 214.40B 190.30A 214.30B 198.20 +5.00 193.20 11 1780 ---- 208.10B 185.70A 208.10B 193.70 +5.00 188.70 1 1785 ---- 204.00B 181.30A 204.00B 189.10 +4.90 184.20 1 1790 ---- 198.90B 176.80A 198.90B 184.60 +4.90 179.70 1 1795 ---- 196.00B 172.40A 195.80B 180.20 +4.90 175.30 1 1800 ---- 191.50B 168.10A 191.40B 175.70 +4.80 170.90 1805 ---- 187.00B 163.80A 186.80B 171.30 +4.70 166.60 1810 ---- 182.50B 159.50A 182.30B 167.00 +4.70 162.30 1 1815 ---- 178.10B 155.30A 177.90B 162.60 +4.60 158.00 1820 ---- 173.70B 151.10A 173.50B 158.40 +4.60 153.80 1825 ---- 169.40B 146.90A 169.30B 154.10 +4.50 149.60 1830 ---- 165.00B 142.90A 164.80B 149.90 +4.40 145.50 1835 ---- 160.80B 138.80A 160.60B 145.80 +4.40 141.40 1840 ---- 156.50B 134.80A 156.30B 141.70 +4.30 137.40 1845 ---- 152.40B 130.90A 152.20B 137.60 +4.20 133.40 1850 ---- 148.20B 127.00A 148.00B 133.60 +4.10 129.50 1855 ---- 144.20B 123.20A 144.00B 129.70 +4.00 125.70 1860 ---- 140.10B 119.50A 139.90B 125.80 +3.90 121.90 1 1865 ---- 136.10B 115.80A 135.90B 122.00 +3.90 118.10 1870 ---- 132.20B 112.20A 132.00B 118.20 +3.70 114.50 1 1875 ---- 128.40B 108.60A 128.20B 114.50 +3.70 110.80 1 1880 ---- 124.60B 105.10A 124.40B 110.90 +3.60 107.30 1 1885 ---- 120.80B 101.70A 120.60B 107.40 +3.60 103.80 1890 ---- 117.10B 98.30A 116.90B 103.90 +3.40 100.50 50 1895 ---- 113.50B 95.10A 113.30B 100.40 +3.30 97.10 1 1900 ---- 110.00B 91.80A 109.80B 97.10 +3.20 93.90 301 1905 ---- 106.50B 88.70A 106.30B 93.80 +3.10 90.70 1910 ---- 103.10B 85.80A 102.90B 90.70 +3.10 87.60 5 1915 ---- 99.70B 82.70A 99.50B 87.50 +2.90 84.60 1920 ---- 96.50B 79.80A 96.30B 84.50 +2.90 81.60 3 1925 ---- 93.30B 77.00A 93.10B 81.60 +2.80 78.80 1930 84.00 90.10B 73.90A 84.90B 78.70 +2.70 1 76.00 1 1935 ---- 87.10B 71.30A 86.90B 75.90 +2.60 73.30 1940 ---- 84.10B 68.70A 83.90B 73.20 +2.60 70.60 2 1945 ---- 81.20B 66.20A 81.00B 70.50 +2.40 68.10 1950 ---- 78.40B 63.70A 78.20B 68.00 +2.40 65.60 10 1955 ---- 75.60B 61.40A 75.40B 65.50 +2.30 63.20 1960 ---- 73.00B 59.10A 72.80B 63.10 +2.30 60.80 1965 ---- 70.40B 56.90A 70.20B 60.70 +2.10 58.60 1970 ---- 67.80B 54.70A 67.70B 58.50 +2.10 56.40 45 1975 ---- 65.40B 52.60A 65.30B 56.30 +2.10 54.20 21 1980 ---- 63.00B 50.70A 62.90B 54.10 +1.90 52.20 26 1985 ---- 60.70B 48.60A 60.60B 52.10 +1.90 50.20 1990 ---- 58.50B 46.80A 58.40B 50.10 +1.80 48.30 6 1995 ---- 56.30B 45.00A 56.30B 48.20 +1.80 46.40 3 2000 46.00 54.30B 43.20A 54.20B 46.30 +1.60 1 44.70 32 116 2005 ---- 52.20B 41.60A 52.20B 44.60 +1.70 42.90 17 2010 ---- 50.30B 39.90A 50.30B 42.90 +1.60 41.30 141 2015 ---- 48.40B 38.40A 48.40B 41.20 +1.50 39.70 503 2020 ---- 46.60B 36.90A 46.60B 39.60 +1.40 38.20 101 2025 ---- 44.90B 35.50A 44.80B 38.10 +1.40 36.70 11 2030 ---- 43.20B 34.10A 43.20B 36.60 +1.30 35.30 13 2035 ---- 41.60B 32.70A 41.50B 35.20 +1.30 33.90 45 2040 ---- 40.00B 31.50A 40.00B 33.80 +1.20 32.60 5 2045 ---- 38.50B 30.30A 38.50B 32.50 +1.20 31.30 159 2050 ---- 37.00B 29.10A 37.00B 31.20 +1.10 30.10 77 475 2055 31.30 35.60B 28.00A 29.90A 30.00 +1.00 1 29.00 7 2060 ---- 34.30B 26.90A 34.30B 28.90 +1.10 27.80 47 2065 26.00 33.10B 25.90A 25.90A 27.70 +.90 4 26.80 4 39 2070 ---- 31.80B 24.90A 31.80B 26.70 +1.00 25.70 249 2075 ---- 30.60B 23.90A 30.60B 25.60 +.80 24.80 9 2080 ---- 29.50B 23.00A 29.40B 24.70 +.90 23.80 12 2085 ---- 28.40B 22.10A 28.40B 23.70 +.80 22.90 82 2090 ---- 27.30B 21.30A 27.30B 22.80 +.80 22.00 2 2095 ---- 26.30B 20.50A 26.20B 21.90 +.70 21.20 4 20 2100 ---- 25.30B 19.80A 25.20B 21.10 +.70 20.40 4 549 2105 ---- 24.30B 19.00A 24.30B 20.30 +.70 10 19.60 4 2110 ---- 23.40B 18.30A 23.40B 19.50 +.60 18.90 13 2115 ---- 22.50B 17.60A 22.50B 18.80 +.60 18.20 10 2120 ---- 21.70B 17.00A 21.70B 18.10 +.60 17.50 1 2125 ---- 20.90B 16.40A 16.40A 17.40 +.50 16.90 24 2130 ---- 20.10B 15.80A 15.80A 16.80 +.50 16.30 11 2135 ---- 19.40B 15.20A 15.20A 16.10 +.40 15.70 11 2140 ---- 18.60B 14.60A 14.60A 15.50 +.40 15.10 1 2145 ---- 17.90B 14.10A 14.10A 15.00 +.40 14.60 4 7 2150 ---- 17.30B 13.60A 13.60A 14.40 +.40 14.00 1040 2155 ---- 16.60B 13.10A 13.10A 13.90 +.40 10 13.50 2 2160 13.70 16.00B 12.60A 13.80B 13.40 +.40 8 13.00 56 2165 ---- 15.50B 12.20A 12.20A 12.90 +.30 1 12.60 48 2170 ---- 14.90B 11.80A 11.80A 12.50 +.40 12.10 1 7 2175 ---- 14.40B 11.40A 11.40A 12.00 +.30 11.70 9 2180 ---- 13.80B 11.00A 11.00A 11.60 +.30 11.30 16 2185 ---- 13.30B 10.60A 10.60A 11.20 +.30 10.90 3 2190 10.10 12.90B 10.10 12.90B 10.80 +.30 2 10.50 1 12 2195 ---- 12.40B 9.90A 9.90A 10.40 +.30 10.10 8 2200 9.80 12.00B 9.60A 9.60A 10.10 +.30 7 9.80 977 2205 ---- 11.50B 9.30A 9.30A 9.70 +.20 9.50 4 2210 ---- 11.10B 9.00A 9.00A 9.40 +.30 9.10 5 2215 ---- 10.70B 8.70A 8.70A 9.10 +.30 8.80 1 2 2220 ---- 10.40B 8.40A 8.40A 8.80 +.30 8.50 2 2225 ---- 10.00B 8.10A 8.10A 8.50 +.30 8.20 142 2230 ---- 9.70B 7.90A 7.90A 8.20 +.20 8.00 13 2235 ---- 9.30B 7.60A 7.60A 7.90 +.20 7.70 2240 ---- 9.00B ---- 9.00B 7.70 +.30 7.40 4 2245 ---- 8.70B ---- 8.70B 7.40 +.20 7.20 1 2250 ---- 8.40B 6.90A 6.90A 7.20 +.20 7.00 1029 2255 ---- 8.10B ---- 8.10B 6.90 +.20 6.70 16 2260 ---- 7.90B ---- 7.80B 6.70 +.20 6.50 49 2265 ---- 7.60B ---- 7.60B 6.50 +.20 6.30 6 2270 ---- 7.40B ---- 7.40B 6.30 +.20 6.10 2275 ---- 7.10B ---- 7.10B 6.10 +.20 5.90 81 2280 5.70 6.90B 5.70 5.70 5.90 +.20 1 5.70 1 2285 ---- 6.70B ---- 6.70B 5.70 +.10 5.60 2 2290 5.70 6.40B 5.70 5.50A 5.50 +.10 6 5.40 1 2 2295 ---- 6.20B ---- 6.20B 5.30 +.10 5.20 2300 5.50 6.20 5.00A 5.20 5.20 +.10 12 5.10 3 953 2305 ---- 5.80B ---- 5.80B 5.00 +.10 4.90 2310 ---- 5.70B ---- 5.70B 4.90 +.10 4.80 9 2320 ---- 5.30B ---- 5.30B 4.60 +.10 4.50 2 2325 ---- 5.10B ---- 5.10B 4.40 +.10 4.30 7 2330 ---- 5.00B ---- 5.00B 4.30 +.10 4.20 19 2340 ---- 4.70B ---- 4.70B 4.00 .00 1 4.00 10 2350 ---- 4.40B ---- 4.40B 3.80 +.10 3.70 6 326 2360 ---- 4.10B ---- 4.10B 3.50 .00 3.50 11 2370 ---- 4.00B ---- 4.00B 3.30 .00 3.30 9 2375 ---- 3.80B ---- 3.80B 3.20 .00 3.20 15 104 2380 ---- 3.70B ---- 3.70B 3.10 .00 3.10 14 2390 ---- 3.50B ---- 3.50B 2.90 .00 2.90 2 2400 ---- 3.30B ---- 3.30B 2.80 .00 3 2.80 1 373 2410 ---- 3.10B ---- 3.10B 2.60 .00 2.60 2425 ---- 2.80B ---- 2.80B 2.40 .00 3 2.40 19 2450 ---- 2.40B ---- 2.40B 2.00 -.10 2.10 30 72 2475 ---- 2.10B ---- 2.10B 1.80 .00 1.80 89 2500 1.60 1.80B 1.60 1.60 1.50 -.10 6 1.60 5 176 2525 ---- 1.50B ---- 1.50B 1.30 -.10 1.40 16 2550 ---- 1.30B ---- 1.30B 1.10 -.10 1.20 64 2575 ---- 1.20B ---- 1.20B 1.00 .00 1.00 113 2600 ---- 1.00B ---- 1.00B .90 .00 3 .90 3 121 2800 ---- ---- ---- ---- .30 .00 .30 108 OG DEC23 Gold Option CALL 900 ---- 1082.60B 1060.80A 1060.80A 1068.40 +5.90 1062.50 925 ---- 1057.60B 1035.80A 1035.80A 1043.40 +5.90 1037.50 950 ---- 1032.60B 1010.80A 1010.80A 1018.40 +5.90 1012.50 975 ---- 1006.90B 985.80A 985.80A 993.40 +5.90 987.50 1000 ---- 982.60B 960.80A 960.80A 968.40 +5.90 962.50 1025 ---- 957.70B 935.80A 935.80A 943.40 +5.90 937.50 1050 ---- 932.70B 910.80A 910.80A 918.40 +5.90 912.50 1075 ---- 907.70B 885.70A 885.70A 893.40 +5.90 887.50 1080 ---- 902.60B 880.80A 880.80A 888.40 +5.90 882.50 1090 ---- 892.60B 870.80A 870.80A 878.40 +5.90 872.50 1100 ---- 882.80B 860.70A 860.70A 868.40 +5.90 862.50 1110 ---- 872.60B 850.80A 850.80A 858.40 +5.90 852.50 1120 ---- 862.60B 840.80A 840.80A 848.40 +5.90 842.50 1125 ---- 857.40B 835.70A 835.70A 843.40 +5.90 837.50 1130 ---- 852.60B 830.80A 830.80A 838.40 +5.90 832.50 1140 ---- 842.00B 820.80A 820.80A 828.40 +5.90 822.50 1150 ---- 832.60B 810.60A 810.60A 818.40 +5.90 812.50 1160 ---- 822.00B 800.80A 800.80A 808.40 +5.90 802.50 1170 ---- 812.00B 790.80A 790.80A 798.40 +5.90 792.50 1175 ---- 807.60B 785.70A 785.70A 793.40 +5.90 787.50 1180 ---- 802.00B 780.80A 780.80A 788.40 +5.90 782.50 1185 ---- 797.70B 775.80A 775.80A 783.40 +5.90 777.50 1190 ---- 792.70B 770.80A 770.80A 778.40 +5.90 772.50 1195 ---- 787.70B 765.80A 765.80A 773.40 +5.90 767.50 1200 ---- 782.70B 760.60A 760.60A 768.40 +5.90 762.50 1205 ---- 777.70B 755.80A 755.80A 763.40 +5.90 757.50 1210 ---- 772.70B 750.80A 750.80A 758.40 +5.90 752.50 1215 ---- 767.70B 745.80A 745.80A 753.40 +5.90 747.50 1220 ---- 762.70B 740.80A 740.80A 748.40 +5.90 742.50 1225 ---- 757.60B 735.70A 735.70A 743.40 +5.90 737.50 1230 ---- 752.70B 730.80A 730.80A 738.40 +5.90 732.50 1235 ---- 747.70B 725.80A 725.80A 733.40 +5.90 727.50 1240 ---- 742.70B 720.80A 720.80A 728.40 +5.90 722.50 1245 ---- 737.70B 715.80A 715.80A 723.40 +5.90 717.50 1250 ---- 732.70B 710.50A 710.50A 718.40 +5.90 712.50 1255 ---- 727.70B 705.80A 705.80A 713.40 +5.90 707.50 1260 ---- 722.70B 700.80A 700.80A 708.40 +5.90 702.50 1265 ---- 717.70B 695.80A 695.80A 703.40 +5.90 697.50 1270 ---- 712.70B 690.80A 690.80A 698.40 +5.90 692.50 1275 ---- 707.60B 685.70A 685.70A 693.40 +5.90 687.50 1280 ---- 702.70B 680.80A 680.80A 688.40 +5.90 682.50 1285 ---- 697.70B 675.80A 675.80A 683.40 +5.90 677.50 1290 ---- 692.70B 670.80A 670.80A 678.40 +5.90 672.50 1295 ---- 687.70B 665.80A 665.80A 673.40 +5.90 667.50 1300 ---- 683.00B 660.40A 660.40A 668.40 +5.90 662.50 1305 ---- 677.60B 655.80A 655.80A 663.40 +5.90 657.50 1310 ---- 672.60B 650.80A 650.80A 658.40 +5.90 652.50 1315 ---- 667.60B 645.80A 645.80A 653.40 +5.90 647.50 1320 ---- 662.60B 640.80A 640.80A 648.40 +5.90 642.50 1325 ---- 657.70B 635.70A 635.70A 643.40 +5.90 637.50 1330 ---- 652.60B 630.80A 630.80A 638.40 +5.90 632.50 1335 ---- 647.60B 625.80A 625.80A 633.40 +5.90 627.50 1340 ---- 642.60B 620.80A 620.80A 628.40 +5.90 622.50 1345 ---- 637.60B 615.80A 615.80A 623.40 +5.90 617.50 1350 ---- 632.70B 610.30A 610.30A 618.40 +5.90 612.50 1355 ---- 627.60B 605.80A 605.80A 613.40 +5.90 607.50 1360 ---- 622.60B 600.80A 600.80A 608.40 +5.90 602.50 1365 ---- 617.60B 595.80A 595.80A 603.40 +5.90 597.50 1370 ---- 612.60B 590.80A 590.80A 598.40 +5.90 592.50 1375 ---- 607.70B 585.70A 585.70A 593.40 +5.90 587.50 1380 ---- 602.60B 580.80A 580.80A 588.40 +5.90 582.50 1385 ---- 597.60B 575.80A 575.80A 583.40 +5.90 577.50 1390 ---- 592.60B 570.80A 570.80A 578.40 +5.90 572.50 1395 ---- 587.60B 565.80A 565.80A 573.40 +5.90 567.50 1400 ---- 583.40B 560.30A 560.30A 568.40 +5.90 562.50 1405 ---- 577.60B 555.80A 555.80A 563.40 +5.90 557.50 1410 ---- 572.50B 550.80A 550.80A 558.40 +5.90 552.50 1415 ---- 567.60B 545.80A 545.80A 553.40 +5.90 547.50 1420 ---- 562.70B 540.70A 540.70A 548.40 +5.90 542.50 1425 ---- 557.70B 535.70A 535.70A 543.40 +5.90 537.50 1430 ---- 552.40B 530.70A 530.70A 538.40 +5.90 532.50 1435 ---- 547.60B 525.70A 525.70A 533.40 +5.90 527.50 1440 ---- 542.60B 520.70A 520.70A 528.40 +5.90 522.50 1445 ---- 537.60B 515.70A 515.70A 523.40 +5.90 517.50 1450 ---- 533.20B 510.20A 510.20A 518.40 +5.90 512.50 1455 ---- 527.50B 505.70A 505.70A 513.40 +5.90 507.50 1460 ---- 522.50B 500.70A 500.70A 508.40 +5.90 502.50 1465 ---- 517.60B 495.70A 495.70A 503.40 +5.90 497.50 1470 ---- 512.70B 490.70A 490.70A 498.40 +5.90 492.50 1475 ---- 507.70B 485.70A 485.70A 493.40 +5.90 487.50 1480 ---- 502.70B 480.70A 480.70A 488.40 +5.90 482.50 1485 ---- 497.70B 475.70A 475.70A 483.40 +5.90 477.50 1490 ---- 492.50B 470.70A 470.70A 478.40 +5.90 472.50 1495 ---- 487.60B 465.70A 465.70A 473.40 +5.90 467.50 1500 ---- 483.40B 460.10A 460.10A 468.40 +5.90 462.50 1505 ---- 477.70B 455.70A 455.70A 463.40 +5.90 457.50 1510 ---- 472.70B 450.70A 450.70A 458.40 +5.90 452.50 1515 ---- 467.60B 445.70A 445.70A 453.40 +5.90 447.50 1520 ---- 462.70B 440.70A 440.70A 448.40 +5.90 442.50 1525 ---- 457.60B 435.60A 435.60A 443.40 +5.90 437.50 1530 ---- 452.50B 430.70A 430.70A 438.40 +5.90 432.50 1535 ---- 447.50B 425.70A 425.70A 433.40 +5.90 427.50 1540 ---- 442.60B 420.70A 420.70A 428.40 +5.90 422.50 1545 ---- 437.60B 415.70A 415.70A 423.40 +5.90 417.50 1550 ---- 433.60B 410.00A 410.00A 418.40 +5.90 412.50 1555 ---- 427.60B 405.70A 405.70A 413.40 +5.90 407.50 1560 ---- 422.50B 400.70A 400.70A 408.40 +5.90 402.50 1565 ---- 417.50B 395.70A 395.70A 403.40 +5.90 397.50 1570 ---- 412.60B 390.70A 390.70A 398.40 +5.90 392.50 1575 ---- 407.70B 385.60A 385.60A 393.40 +5.90 387.50 1580 ---- 402.60B 380.70A 380.70A 388.40 +5.90 382.50 1585 ---- 397.50B 375.70A 375.70A 383.40 +5.90 377.50 1590 ---- 392.60B 370.80A 370.80A 378.40 +5.90 372.50 1595 ---- 387.60B 365.80A 365.80A 373.40 +5.90 367.50 1600 ---- 383.60B 359.10A 383.60B 368.40 +5.90 362.50 95 1605 ---- 377.70B 355.80A 355.80A 363.40 +5.90 357.50 1610 ---- 372.70B 350.80A 350.80A 358.40 +5.90 352.50 1615 ---- 367.70B 345.80A 345.80A 353.40 +5.90 347.50 1620 ---- 362.60B 340.90A 340.90A 348.40 +5.80 342.60 1625 ---- 360.40B 334.40A 360.30B 343.40 +5.80 337.60 50 1630 ---- 352.90B 331.00A 331.00A 338.50 +5.80 332.70 1635 ---- 348.00B 326.00A 326.00A 333.50 +5.80 327.70 1640 ---- 343.10B 321.10A 321.10A 328.60 +5.80 322.80 1645 ---- 338.20B 316.20A 316.20A 323.60 +5.70 317.90 1650 ---- 335.70B 309.90A 335.60B 318.70 +5.70 313.00 107 1655 ---- 328.80B 306.40A 306.40A 313.80 +5.70 308.10 1660 ---- 323.50B 301.50A 301.50A 308.90 +5.60 303.30 1665 ---- 318.40B 296.70A 296.70A 304.00 +5.60 298.40 1670 ---- 313.70B 291.80A 291.80A 299.20 +5.70 293.50 1675 ---- 311.10B 285.70A 310.90B 294.30 +5.60 288.70 2 1680 ---- 304.00B 282.20A 282.20A 289.50 +5.60 283.90 1685 ---- 299.00B 277.40A 277.40A 284.60 +5.50 279.10 1690 ---- 293.60B 272.60A 272.60A 279.80 +5.50 274.30 1695 ---- 289.00B 267.80A 267.80A 275.00 +5.50 269.50 1700 ---- 286.90B 261.80A 286.70B 270.20 +5.40 264.80 20 974 1705 ---- 279.30B 258.30A 258.30A 265.50 +5.40 260.10 1710 ---- 275.20B 253.60A 253.60A 260.70 +5.40 255.30 1715 ---- 269.90B 248.90A 248.90A 256.00 +5.40 250.60 1720 ---- 266.00B 244.30A 244.30A 251.30 +5.30 246.00 1725 ---- 263.00B 238.40A 262.90B 246.60 +5.30 241.30 8 1730 ---- 256.80B 234.90A 234.90A 241.90 +5.20 236.70 1735 ---- 251.10B 230.30A 230.30A 237.30 +5.20 232.10 1 1740 ---- 246.80B 225.70A 225.70A 232.60 +5.10 227.50 1 1745 ---- 242.30B 221.20A 221.20A 228.00 +5.10 222.90 1750 ---- 239.70B 215.50A 239.50B 223.40 +5.00 218.40 551 1755 ---- 232.80B 211.00A 232.10B 218.90 +5.00 213.90 1760 ---- 228.50B 206.50A 228.50B 214.40 +5.00 209.40 1765 ---- 223.80B 202.10A 223.80B 209.90 +5.00 204.90 1770 ---- 221.30B 197.70A 221.10B 205.40 +4.90 200.50 1775 ---- 216.80B 193.30A 216.60B 201.00 +4.90 196.10 122 1780 ---- 212.30B 189.00A 212.10B 196.50 +4.70 191.80 1785 ---- 207.80B 184.70A 207.60B 192.20 +4.70 187.50 1 1790 ---- 203.40B 180.40A 203.20B 187.80 +4.60 183.20 1795 ---- 199.00B 176.20A 198.80B 183.50 +4.60 178.90 1800 ---- 194.70B 172.10A 194.50B 179.30 +4.60 174.70 5738 1805 ---- 190.30B 167.90A 190.10B 175.00 +4.50 170.50 1810 ---- 186.00B 163.80A 185.80B 170.90 +4.50 166.40 1815 ---- 181.80B 159.70A 181.60B 166.70 +4.40 162.30 1820 ---- 177.60B 155.70A 177.40B 162.60 +4.30 158.30 1825 ---- 173.40B 151.70A 173.20B 158.60 +4.30 154.30 1830 ---- 169.30B 147.80A 169.10B 154.50 +4.10 150.40 50 1835 ---- 165.20B 144.00A 165.00B 150.60 +4.10 146.50 1 1840 ---- 161.10B 140.20A 160.90B 146.70 +4.10 142.60 1 1845 ---- 157.10B 136.40A 156.90B 142.80 +4.00 138.80 1850 ---- 153.10B 132.70A 152.90B 139.00 +3.90 135.10 1754 1855 ---- 149.30B 129.10A 149.10B 135.30 +3.90 131.40 2 1860 ---- 145.40B 125.50A 145.20B 131.60 +3.80 127.80 75 1865 ---- 141.60B 122.00A 141.40B 128.00 +3.80 124.20 1870 125.60 137.90B 118.50A 137.70B 124.40 +3.70 2 120.70 100 1875 ---- 134.20B 115.10A 134.00B 120.90 +3.60 117.30 900 1880 112.30 130.60B 111.80A 117.10A 117.40 +3.50 10 113.90 7 130 1885 ---- 127.00B 108.50A 126.80B 114.00 +3.40 110.60 1890 105.80 123.50B 105.30A 123.30B 110.70 +3.30 2 107.40 4 11 1895 ---- 120.10B 102.20A 119.90B 107.50 +3.30 104.20 1900 ---- 116.70B 99.10A 116.50B 104.30 +3.20 101.10 4 1568 1905 ---- 113.30B 96.20A 113.10B 101.20 +3.20 98.00 10 1910 93.40 110.10B 93.10A 109.90B 98.10 +3.10 4 95.00 71 1915 ---- 106.90B 90.40A 106.70B 95.10 +3.00 92.10 1 1920 93.60 103.70B 87.20A 94.50B 92.20 +2.90 6 89.30 42 1925 ---- 100.70B 84.50A 100.50B 89.40 +2.90 86.50 546 1930 ---- 97.70B 81.90A 97.50B 86.60 +2.80 83.80 10 1935 ---- 94.70B 79.30A 94.50B 83.90 +2.70 81.20 7 1940 ---- 91.90B 76.80A 91.70B 81.20 +2.60 78.60 112 1945 ---- 89.10B 74.30A 88.90B 78.70 +2.60 76.10 286 1950 77.00 86.40B 71.90A 75.90A 76.20 +2.50 212 73.70 11 10119 1955 ---- 83.70B 69.60A 83.60B 73.70 +2.30 71.40 1 1960 67.30 81.10B 67.30 81.00B 71.40 +2.30 6 69.10 108 1965 75.60 78.60B 65.10A 76.50B 69.10 +2.30 1 66.80 1 3 1970 ---- 76.10B 62.90A 76.00B 66.90 +2.20 10 64.70 29 215 1975 69.00 73.70B 60.90A 73.60B 64.70 +2.10 197 62.60 2 275 1980 ---- 71.40B 58.90A 71.30B 62.60 +2.10 60.50 13 1985 ---- 69.10B 57.00A 69.10B 60.50 +2.00 58.50 50 1990 ---- 66.90B 55.10A 66.90B 58.60 +2.00 56.60 12 481 1995 ---- 64.80B 53.30A 64.70B 56.70 +1.90 54.80 8 2000 56.20 62.80B 51.50A 54.70B 54.80 +1.80 7 53.00 201 5645 2005 ---- 60.70B 49.80A 60.70B 53.00 +1.80 51.20 352 2010 56.20 58.80B 48.20A 58.80B 51.30 +1.80 5 49.50 285 2015 ---- 56.90B 46.60A 56.90B 49.60 +1.70 47.90 34 685 2020 ---- 55.10B 45.00A 55.10B 48.00 +1.70 46.30 119 2025 51.40 53.30B 43.60A 53.30B 46.40 +1.60 6 44.80 1167 2030 ---- 51.60B 42.10A 51.60B 44.90 +1.60 43.30 795 2035 ---- 50.00B 40.70A 50.00B 43.40 +1.50 41.90 123 2040 ---- 48.40B 39.50A 48.40B 42.00 +1.50 40.50 137 2045 ---- 46.90B 38.10A 46.90B 40.60 +1.40 39.20 62 2050 45.80 45.90 36.90A 39.10A 39.30 +1.40 2 37.90 469 2578 2055 ---- 43.90B 35.70A 43.90B 38.00 +1.30 36.70 44 2060 ---- 42.50B 34.50A 42.50B 36.70 +1.20 35.50 3 284 2065 ---- 41.20B 33.40A 41.20B 35.50 +1.10 34.40 8 37 2070 35.70 39.80B 32.30A 34.40 34.40 +1.10 2 33.30 4 67 2075 33.00 38.60B 31.30A 32.60A 33.30 +1.10 1 32.20 676 2080 ---- 37.40B 30.30A 37.40B 32.20 +1.10 31.10 5 210 2085 ---- 36.20B 29.30A 36.20B 31.20 +1.00 30.20 154 2090 ---- 35.00B 28.40A 35.00B 30.20 +1.00 29.20 78 2095 ---- 33.90B 27.50A 33.90B 29.20 +.90 28.30 4 90 2100 29.40 32.90B 26.60A 28.90B 28.30 +.90 25 27.40 576 12927 2105 ---- 31.80B 25.80A 31.80B 27.40 +.90 26.50 31 2110 ---- 30.80B 24.90A 30.80B 26.50 +.80 25.70 156 2115 ---- 29.90B 24.20A 29.90B 25.60 +.70 24.90 4 33 2120 ---- 28.90B 23.40A 28.90B 24.80 +.70 24.10 1 57 2125 ---- 28.00B 22.70A 22.70A 24.00 +.60 23.40 4 2446 2130 22.00 27.10B 22.00 27.10B 23.30 +.70 1 22.60 573 2135 ---- 26.30B 21.30A 21.30A 22.60 +.60 10 22.00 33 2140 ---- 25.50B 20.70A 20.70A 21.90 +.60 21.30 13 2145 ---- 24.70B 20.00A 20.00A 21.20 +.60 20.60 12 2150 20.90 23.90B 19.40A 20.50 20.50 +.50 4 20.00 34 4455 2155 ---- 23.20B 18.80A 18.80A 19.90 +.50 19.40 13 2160 ---- 22.50B 18.30A 18.30A 19.30 +.50 18.80 24 2165 ---- 21.80B 17.70A 17.70A 18.70 +.40 18.30 28 2170 ---- 21.10B 17.20A 17.20A 18.10 +.40 1 17.70 16 2175 ---- 20.50B 16.70A 16.70A 17.60 +.40 1 17.20 1151 2180 ---- 19.90B 16.20A 16.20A 17.10 +.40 1 16.70 5 32 2185 ---- 19.30B 15.70A 15.70A 16.60 +.40 16.20 44 2190 ---- 18.70B 15.30A 15.30A 16.10 +.40 10 15.70 4 25 2195 ---- 18.10B 14.80A 14.80A 15.60 +.30 15.30 18 2200 15.20 17.60B 14.40A 15.20 15.20 +.40 3 14.80 29 5043 2205 ---- 17.10B 14.00A 14.00A 14.70 +.30 14.40 6 2210 15.70 16.60B 13.60A 14.30A 14.30 +.30 3 14.00 3 7 2215 ---- 16.10B 13.20A 13.20A 13.90 +.30 13.60 3 2220 ---- 15.60B 12.80A 12.80A 13.50 +.30 13.20 11 2225 ---- 15.20B 12.40A 12.40A 13.10 +.30 12.80 1676 2230 ---- 14.70B 12.10A 12.10A 12.70 +.30 12.40 39 2235 ---- 14.30B 11.80A 11.80A 12.40 +.30 12.10 5 2240 ---- 13.90B 11.50A 11.50A 12.00 +.20 11.80 5 2245 ---- 13.50B 11.20A 11.20A 11.70 +.30 11.40 1 2250 10.80 13.10B 10.70 13.10B 11.40 +.30 3 11.10 24 3761 2255 ---- 12.70B 10.60A 10.60A 11.10 +.30 10.80 1 2260 ---- 12.40B 10.20A 10.20A 10.70 +.20 10.50 123 2265 ---- 12.00B ---- 12.00B 10.50 +.30 10.20 10 2270 ---- 11.70B ---- 11.70B 10.20 +.30 9.90 7 2275 ---- 11.40B 9.40A 9.40A 9.90 +.20 9.70 1 1402 2280 ---- 11.10B ---- 11.10B 9.60 +.20 9.40 8 2285 ---- 10.80B 8.90A 8.90A 9.40 +.30 9.10 2290 ---- 10.50B 8.70A 8.70A 9.10 +.20 8.90 2295 ---- 10.20B 8.60A 8.60A 8.90 +.20 8.70 8 2300 ---- 9.90B 8.20A 8.20A 8.60 +.20 8.40 520 6479 2305 ---- 9.60B ---- 9.60B 8.40 +.20 8.20 5 2310 ---- 9.40B 7.90A 7.90A 8.20 +.20 8.00 10 2315 ---- 9.10B 7.60A 7.60A 8.00 +.20 7.80 101 2320 ---- 8.90B 7.40A 7.40A 7.70 +.10 7.60 6 2325 ---- 8.70B 7.30A 7.30A 7.50 +.10 7.40 811 2330 ---- 8.40B 7.10A 7.10A 7.30 +.10 7.20 16 2335 ---- 8.20B 6.90A 6.90A 7.20 +.20 7.00 2340 ---- 8.00B 6.70A 6.70A 7.00 +.20 6.80 7 2345 ---- 7.80B 6.60A 6.60A 6.80 +.10 6.70 1 2350 ---- 7.60B 6.40A 6.40A 6.60 +.10 260 6.50 1288 2360 ---- 7.20B ---- 7.10B 6.30 +.10 6.20 1 2 2370 ---- 6.80B ---- 6.80B 6.00 +.10 5.90 1 2375 ---- 6.60B ---- 6.60B 5.80 +.10 5.70 1051 2380 ---- 6.50B ---- 6.40B 5.70 +.10 5.60 2 2390 ---- 6.10B ---- 6.10B 5.40 +.10 5.30 1 2400 5.70 5.80B 5.70 5.80B 5.10 +.10 3 5.00 3 3801 2410 ---- 5.50B ---- 5.50B 4.90 +.10 4.80 2 2420 ---- 5.30B ---- 5.20B 4.60 .00 4.60 4 2425 ---- 5.20B ---- 5.20B 4.50 .00 4.50 1325 2430 ---- 5.00B ---- 5.00B 4.40 .00 4.40 15 2440 ---- 4.80B ---- 4.80B 4.20 +.10 4.10 11 2450 ---- 4.60B 3.90A 3.90A 4.00 .00 4.00 914 2475 ---- 4.10B ---- 4.10B 3.50 .00 3.50 22 2490 ---- 3.80B ---- 3.70B 3.30 .00 3.30 166 2500 ---- 3.60B ---- 3.60B 3.10 .00 1 3.10 80 17228 2525 ---- 3.20B ---- 3.20B 2.80 .00 2.80 303 2550 ---- 2.80B ---- 2.80B 2.50 .00 260 2.50 2279 2575 ---- 2.50B ---- 2.50B 2.20 .00 2.20 104 2600 ---- 2.20B ---- 2.20B 2.00 .00 2.00 3308 2625 ---- 2.00B ---- 2.00B 1.80 .00 1.80 629 2650 ---- 1.80B ---- 1.80B 1.60 .00 1.60 4 634 2700 ---- 1.40B ---- 1.40B 1.30 .00 1.30 3870 2750 ---- ---- ---- ---- 1.00 -.10 1.10 943 2800 ---- ---- ---- ---- .80 -.10 .90 769 2900 ---- ---- ---- ---- .60 .00 .60 70 3000 .40 .40 .40 .40 .40 -.10 1 .50 150 11324 3100 ---- ---- ---- ---- .30 .00 .30 33 122 3200 ---- ---- ---- ---- .20 -.10 .30 5630 3400 ---- ---- ---- ---- .10 -.10 .20 234 3600 ---- ---- ---- ---- .10 -.10 .20 190 3800 ---- ---- ---- ---- .10 -.10 .20 33 4000 ---- ---- ---- ---- .10 .00 .10 261 945 OG JAN24 Gold Option CALL 1250 ---- 752.20B 730.40A 730.40A 737.80 +5.60 732.20 1275 ---- 725.50B 705.70A 705.70A 712.80 +5.60 707.20 1300 ---- 702.30B 680.30A 680.30A 687.80 +5.60 682.20 1325 ---- 675.60B 655.70A 655.70A 662.80 +5.60 657.20 1350 ---- 651.70B 630.20A 630.20A 637.80 +5.60 632.20 1375 ---- 625.50B 605.70A 605.70A 612.80 +5.60 607.20 1400 ---- 602.50B 580.10A 580.10A 587.80 +5.60 582.20 1425 ---- 575.60B 555.70A 555.70A 562.80 +5.60 557.20 1430 ---- 570.30B 550.70A 550.70A 557.80 +5.60 552.20 1440 ---- 560.20B 540.70A 540.70A 547.80 +5.60 542.20 1450 ---- 551.90B 530.00A 530.00A 537.80 +5.60 532.20 1460 ---- 541.50B 520.70A 520.70A 527.80 +5.60 522.20 1470 ---- 530.60B 510.70A 510.70A 517.80 +5.60 512.20 1475 ---- 525.60B 505.60A 505.60A 512.80 +5.60 507.20 1480 ---- 520.60B 500.70A 500.70A 507.80 +5.60 502.20 1490 ---- 510.60B 490.70A 490.70A 497.80 +5.60 492.20 1500 ---- 502.00B 479.90A 479.90A 487.80 +5.60 482.20 1510 ---- 491.60B 470.70A 470.70A 477.80 +5.60 472.20 1520 ---- 481.70B 460.70A 460.70A 467.80 +5.60 462.20 1525 ---- 475.70B 455.60A 455.60A 462.80 +5.60 457.20 1530 ---- 470.60B 450.70A 450.70A 457.80 +5.60 452.20 1535 ---- 465.60B 445.70A 445.70A 452.80 +5.60 447.20 1540 ---- 461.20B 440.70A 440.70A 447.80 +5.60 442.20 1545 ---- 456.20B 435.70A 435.70A 442.80 +5.60 437.20 1550 ---- 451.50B 429.80A 429.80A 437.80 +5.60 432.20 1 1555 ---- 445.70B 425.70A 425.70A 432.80 +5.60 427.20 1560 ---- 440.60B 420.70A 420.70A 427.80 +5.60 422.20 1565 ---- 435.60B 415.70A 415.70A 422.80 +5.60 417.20 1570 ---- 431.50B 410.70A 410.70A 417.80 +5.60 412.20 1575 ---- 426.50B 405.60A 405.60A 412.80 +5.60 407.20 1580 ---- 421.20B 400.70A 400.70A 407.80 +5.60 402.20 1585 ---- 415.70B 395.80A 395.80A 402.80 +5.60 397.20 1590 ---- 410.70B 390.80A 390.80A 397.80 +5.60 392.20 1595 ---- 406.40B 385.80A 385.80A 392.80 +5.60 387.20 1600 ---- 402.20B 378.60A 402.20B 387.80 +5.60 382.20 1605 ---- 395.70B 375.80A 375.80A 382.80 +5.60 377.20 1610 ---- 391.40B 370.80A 370.80A 377.80 +5.60 372.20 1615 ---- 386.10B 365.90A 365.90A 372.80 +5.50 367.30 1620 ---- 381.40B 360.90A 360.90A 367.80 +5.50 362.30 1625 ---- 379.70B 354.00A 379.50B 362.90 +5.50 357.40 1630 ---- 371.50B 351.10A 351.10A 357.90 +5.40 352.50 1635 ---- 366.60B 346.20A 346.20A 353.00 +5.50 347.50 1640 ---- 361.40B 341.20A 341.20A 348.10 +5.50 342.60 1645 ---- 356.50B 336.40A 336.40A 343.10 +5.40 337.70 1650 ---- 355.00B 329.50A 354.80B 338.20 +5.30 332.90 10 1655 ---- 347.30B 326.60A 326.60A 333.30 +5.30 328.00 1660 ---- 341.80B 321.80A 321.80A 328.50 +5.40 323.10 1665 ---- 336.90B 316.90A 316.90A 323.60 +5.30 318.30 1670 ---- 332.10B 312.10A 312.10A 318.70 +5.20 313.50 1675 ---- 330.60B 305.50A 330.40B 313.90 +5.20 308.70 1680 ---- 322.50B 302.50A 302.50A 309.10 +5.20 303.90 1685 ---- 317.40B 297.70A 297.70A 304.30 +5.20 299.10 1690 ---- 313.20B 292.90A 292.90A 299.50 +5.20 294.30 1695 ---- 308.10B 288.20A 288.20A 294.70 +5.10 289.60 1700 ---- 306.50B 281.70A 306.30B 289.90 +5.00 284.90 21 1705 ---- 298.50B 278.70A 278.70A 285.20 +5.10 280.10 1710 ---- 294.00B 274.10A 274.10A 280.50 +5.00 275.50 1715 ---- 289.00B 269.40A 269.40A 275.80 +5.00 270.80 1720 ---- 285.40B 264.70A 264.70A 271.10 +5.00 266.10 1725 ---- 282.80B 258.40A 282.60B 266.40 +4.90 261.50 1730 ---- 275.70B 255.50A 255.50A 261.80 +4.90 256.90 1735 ---- 271.00B 250.90A 250.90A 257.20 +4.90 252.30 1740 ---- 266.40B 246.30A 246.30A 252.60 +4.90 247.70 1745 ---- 261.60B 240.20A 240.20A 248.00 +4.80 243.20 1750 ---- 259.50B 235.70A 259.30B 243.50 +4.80 238.70 4 1755 ---- 251.80B 231.20A 251.80B 239.00 +4.80 234.20 1760 ---- 248.10B 226.70A 248.10B 234.50 +4.80 229.70 1765 ---- 245.80B 222.30A 245.60B 230.00 +4.70 225.30 1770 ---- 241.30B 217.90A 241.10B 225.50 +4.60 220.90 1775 ---- 236.80B 213.60A 236.60B 221.10 +4.60 216.50 1780 ---- 232.40B 209.30A 232.20B 216.70 +4.60 212.10 1785 ---- 227.90B 205.00A 227.70B 212.40 +4.60 207.80 1790 ---- 223.50B 200.70A 223.30B 208.10 +4.50 203.60 1 1795 ---- 219.10B 196.50A 218.90B 203.80 +4.50 199.30 1800 ---- 214.80B 192.30A 214.60B 199.50 +4.40 195.10 18 1805 ---- 210.50B 188.10A 210.30B 195.30 +4.40 190.90 1810 ---- 206.20B 184.00A 206.00B 191.10 +4.30 186.80 1815 ---- 202.00B 180.00A 201.80B 187.00 +4.30 182.70 1820 ---- 197.80B 175.90A 197.60B 182.90 +4.20 178.70 1825 ---- 193.60B 171.90A 193.40B 178.80 +4.10 174.70 1830 ---- 189.40B 168.00A 189.20B 174.80 +4.10 170.70 1835 ---- 185.40B 164.10A 185.20B 170.80 +4.00 166.80 1840 ---- 181.30B 160.30A 181.10B 166.90 +4.00 162.90 1845 ---- 177.30B 156.50A 177.00B 163.00 +3.90 159.10 1850 ---- 173.30B 152.70A 173.10B 159.10 +3.80 155.30 2 1855 ---- 169.40B 149.00A 169.20B 155.30 +3.80 151.50 1860 ---- 165.50B 145.40A 165.30B 151.60 +3.70 147.90 1865 ---- 161.70B 141.80A 161.40B 147.90 +3.70 144.20 1870 ---- 157.90B 138.20A 157.70B 144.20 +3.60 140.60 1875 ---- 154.20B 134.80A 154.00B 140.60 +3.50 137.10 1 1880 ---- 150.50B 131.30A 150.20B 137.10 +3.50 133.60 1885 ---- 146.80B 128.00A 146.60B 133.60 +3.40 130.20 1890 ---- 143.30B 124.70A 143.10B 130.20 +3.30 126.90 1895 ---- 139.70B 121.40A 139.50B 126.80 +3.20 123.60 1900 ---- 136.30B 118.20A 136.00B 123.50 +3.20 120.30 8 1905 ---- 132.80B 115.10A 132.60B 120.30 +3.10 117.20 1910 ---- 129.50B 112.00A 129.30B 117.10 +3.00 114.10 1915 ---- 126.20B 109.00A 126.00B 114.00 +3.00 111.00 1920 ---- 122.90B 106.10A 122.70B 110.90 +2.90 108.00 1925 ---- 119.80B 103.20A 119.60B 107.90 +2.80 105.10 2 1930 ---- 116.60B 100.30A 116.40B 105.00 +2.70 102.30 1935 ---- 113.60B 97.60A 113.40B 102.10 +2.60 99.50 1940 ---- 110.60B 94.90A 110.40B 99.30 +2.60 96.70 1945 ---- 107.60B 92.20A 107.40B 96.60 +2.50 94.10 1950 ---- 104.70B 89.40A 104.60B 93.90 +2.40 91.50 417 1955 ---- 101.90B 87.10A 101.70B 91.30 +2.40 88.90 1960 ---- 99.20B 84.60A 99.00B 88.70 +2.30 86.40 1965 ---- 96.50B 82.20A 96.30B 86.20 +2.20 84.00 1970 ---- 93.80B 79.90A 93.60B 83.80 +2.10 81.70 1975 ---- 91.20B 77.50A 91.10B 81.40 +2.10 79.30 1980 ---- 88.70B 75.50A 88.50B 79.10 +2.00 77.10 3 1985 ---- 86.30B 73.30A 86.10B 76.90 +2.00 74.90 3 1990 ---- 83.90B 71.20A 71.20A 74.70 +1.90 72.80 1 1995 ---- 81.50B 69.00A 81.40B 72.50 +1.80 70.70 2000 ---- 79.30B 67.00A 79.20B 70.50 +1.80 68.70 2 696 2005 ---- 77.00B 65.10A 76.80B 68.40 +1.70 66.70 2010 ---- 74.90B 63.20A 74.70B 66.50 +1.70 64.80 2015 ---- 72.80B 61.40A 72.60B 64.60 +1.60 63.00 2020 60.00 70.70B 59.70A 59.70A 62.70 +1.60 2 61.10 3 2025 ---- 68.80B 57.90A 68.80B 60.90 +1.50 59.40 14 2030 ---- 66.80B 56.10A 66.60B 59.20 +1.50 57.70 2035 ---- 64.90B 54.60A 64.70B 57.50 +1.50 56.00 86 2040 ---- 63.10B 53.00A 62.90B 55.80 +1.40 54.40 2 2045 ---- 61.30B 51.40A 51.40A 54.20 +1.30 52.90 2050 ---- 59.70B 49.90A 59.70B 52.70 +1.40 51.30 250 3218 2055 ---- 57.90B 48.50A 48.50A 51.20 +1.30 49.90 79 2060 ---- 56.30B 47.10A 47.10A 49.70 +1.30 48.40 2065 ---- 54.70B 45.80A 45.80A 48.30 +1.20 47.10 2070 ---- 53.30B 44.60A 53.30B 46.90 +1.20 45.70 50 2075 ---- 51.80B 43.30A 51.80B 45.60 +1.20 44.40 81 2080 ---- 50.30B 42.10A 42.10A 44.30 +1.10 43.20 2 2085 ---- 48.90B 40.90A 40.90A 43.00 +1.10 41.90 10 2090 ---- 47.50B 39.70A 39.70A 41.80 +1.00 40.80 4 4 2095 ---- 46.20B 38.60A 38.60A 40.60 +1.00 39.60 2100 ---- 45.00B 37.50A 45.00B 39.50 +1.00 40 38.50 1 3019 2105 ---- 43.60B 36.60A 36.60A 38.40 +1.00 37.40 11 2110 ---- 42.50B 35.50A 35.50A 37.30 +.90 36.40 4 6 2115 ---- 41.30B 34.60A 34.60A 36.30 +.90 35.40 40 2120 ---- 40.20B 33.50A 33.50A 35.20 +.80 34.40 460 2125 ---- 39.10B 32.60A 39.10B 34.30 +.90 33.40 883 1395 2130 ---- 38.00B 31.70A 31.70A 33.30 +.80 32.50 10 2135 ---- 37.00B 30.80A 30.80A 32.40 +.80 31.60 2140 ---- 36.00B 30.00A 30.00A 31.50 +.70 30.80 2145 ---- 35.00B 29.20A 29.20A 30.60 +.70 29.90 8 2150 ---- 34.00B 28.40A 34.00B 29.80 +.70 40 29.10 1228 2155 ---- 33.10B 27.60A 27.60A 29.00 +.70 28.30 2160 ---- 32.20B 26.90A 26.90A 28.20 +.60 27.60 2165 ---- 31.30B 26.20A 26.20A 27.40 +.60 26.80 1 2170 ---- 30.50B 25.50A 25.50A 26.70 +.60 26.10 2 2175 26.80 29.70B 24.80A 29.70B 25.90 +.50 1 25.40 1 200 2180 ---- 28.90B 24.10A 24.10A 25.20 +.40 24.80 1 9 2185 ---- 28.10B 23.50A 23.50A 24.60 +.50 24.10 2190 ---- 27.30B 22.90A 22.90A 23.90 +.40 23.50 1 2195 ---- 26.60B 22.30A 22.30A 23.30 +.40 22.90 4 2200 22.30 25.90B 21.70A 22.70 22.70 +.40 6 22.30 872 3028 2205 ---- 25.20B 21.20A 21.20A 22.10 +.40 21.70 2210 ---- 24.60B 20.70A 20.70A 21.50 +.40 21.10 2 2215 ---- 23.90B 20.10A 20.10A 20.90 +.30 20.60 2220 ---- 23.30B 19.60A 19.60A 20.40 +.40 20.00 100 2225 ---- 22.70B 19.20A 19.20A 19.90 +.40 19.50 4 114 2230 ---- 22.10B 18.70A 18.70A 19.40 +.40 19.00 2 2235 ---- 21.50B 18.20A 18.20A 18.90 +.40 18.50 4 2240 ---- 21.00B 17.70A 17.70A 18.40 +.30 18.10 2245 ---- 20.40B 17.30A 17.30A 17.90 +.30 17.60 6 2250 ---- 19.90B 16.80A 16.80A 17.50 +.30 17.20 2336 2255 ---- 19.40B 16.40A 16.40A 17.00 +.20 16.80 2260 ---- 18.90B 16.00A 16.00A 16.60 +.30 16.30 12 2265 15.80 18.40B 15.60A 15.60A 16.20 +.30 3 15.90 2270 ---- 18.00B 15.20A 15.20A 15.80 +.30 15.50 2275 ---- 17.50B 14.90A 14.90A 15.40 +.20 15.20 42 2280 ---- 17.10B 14.50A 14.50A 15.00 +.20 14.80 7 2285 ---- 16.70B 14.10A 14.10A 14.70 +.30 14.40 2290 ---- 16.30B 13.90A 13.90A 14.30 +.20 14.10 1 2295 ---- 15.90B 13.50A 13.50A 14.00 +.30 13.70 2300 ---- 15.50B 13.10A 13.10A 13.60 +.20 13.40 933 2305 ---- 15.10B 12.90A 12.90A 13.30 +.20 13.10 2310 ---- 14.70B ---- 14.70B 13.00 +.20 12.80 3 2315 ---- 14.40B 12.30A 12.30A 12.70 +.20 12.50 2320 ---- 14.00B 12.00A 12.00A 12.40 +.20 12.20 2325 ---- 13.70B 11.80A 11.80A 12.10 +.20 2 11.90 4 140 2330 ---- 13.40B 11.50A 11.50A 11.80 +.20 11.60 2340 ---- 12.70B 11.00A 11.00A 11.30 +.20 11.10 2350 ---- 12.10B 10.50A 10.50A 10.80 +.20 10.60 361 2360 10.10 11.60B 10.10 10.10 10.30 +.20 5 10.10 1 2370 ---- 11.00B 9.60A 9.60A 9.80 +.10 9.70 2375 ---- 10.80B ---- 10.80B 9.60 +.20 9.40 160 2380 ---- 10.50B ---- 10.50B 9.40 +.20 9.20 2390 ---- 10.10B ---- 10.10B 9.00 +.20 8.80 2400 8.60 9.60B 8.40A 8.40A 8.60 +.20 2 8.40 1265 2410 ---- 9.20B ---- 9.20B 8.20 +.10 8.10 2 2420 ---- 8.80B ---- 8.80B 7.90 +.20 7.70 2 2425 ---- 8.60B ---- 8.60B 7.70 +.10 7.60 26 2430 ---- 8.40B ---- 8.40B 7.50 +.10 7.40 1 2450 6.90 7.70B 6.80 6.80 6.90 +.10 14 6.80 280 2475 ---- 6.90B ---- 6.90B 6.20 +.10 6.10 25 2500 5.60 6.20B 5.50A 5.50A 5.50 .00 5 5.50 10 331 2525 5.00 5.60B 5.00 5.00 5.00 .00 5 5.00 144 2550 ---- 5.10B ---- 5.10B 4.50 .00 4.50 39 2575 ---- 4.60B ---- 4.50B 4.00 -.10 4.10 2600 ---- 4.20B ---- 4.20B 3.70 .00 3.70 358 2625 ---- 3.80B ---- 3.80B 3.30 .00 3.30 50 2700 ---- 2.80B ---- 2.70B 2.50 .00 2.50 1 299 3000 ---- ---- ---- ---- .90 -.10 1 1.00 2 152 3500 .30 .30 .30 .30 .30 .00 1 .30 2 4000 ---- ---- ---- ---- .20 .00 .20 14 OG FEB24 Gold Option CALL 1250 ---- 750.40B 730.80A 730.80A 737.80 +5.60 732.20 1275 ---- 725.40B 705.90A 705.90A 712.80 +5.60 707.20 1300 ---- 700.40B 680.70A 680.70A 687.80 +5.60 682.20 1325 ---- 675.40B 655.90A 655.90A 662.80 +5.60 657.20 1350 ---- 650.50B 630.60A 630.60A 637.80 +5.60 632.20 1375 ---- 625.10B 605.90A 605.90A 612.80 +5.60 607.20 1400 ---- 600.50B 580.50A 580.50A 587.80 +5.60 582.20 1425 ---- 575.30B 555.90A 555.90A 562.80 +5.60 557.20 1430 ---- 570.00B 551.00A 551.00A 557.80 +5.60 552.20 1440 ---- 560.40B 541.00A 541.00A 547.80 +5.60 542.20 1450 ---- 550.20B 530.30A 530.30A 537.80 +5.60 532.20 1460 ---- 540.30B 521.00A 521.00A 527.80 +5.60 522.20 1470 ---- 530.30B 511.00A 511.00A 517.80 +5.60 512.20 1475 ---- 525.50B 505.80A 505.80A 512.80 +5.60 507.20 1480 ---- 520.40B 500.90A 500.90A 507.80 +5.60 502.20 1490 ---- 510.40B 490.90A 490.90A 497.80 +5.60 492.20 1500 ---- 500.50B 480.30A 480.30A 487.80 +5.60 482.20 1510 ---- 490.80B 470.90A 470.90A 477.80 +5.60 472.20 1520 ---- 480.20B 460.90A 460.90A 467.80 +5.60 462.20 1525 ---- 475.50B 455.80A 455.80A 462.80 +5.60 457.20 1530 ---- 470.90B 450.90A 450.90A 457.80 +5.60 452.20 1535 ---- 465.40B 445.90A 445.90A 452.80 +5.60 447.20 1540 ---- 460.40B 440.90A 440.90A 447.80 +5.60 442.20 1545 ---- 455.50B 435.90A 435.90A 442.80 +5.60 437.20 1550 ---- 450.50B 430.10A 430.10A 437.80 +5.60 432.20 1555 ---- 445.80B 425.90A 425.90A 432.80 +5.60 427.20 1560 ---- 440.80B 421.00A 421.00A 427.80 +5.60 422.20 1565 ---- 435.40B 416.00A 416.00A 422.80 +5.60 417.20 1570 ---- 430.40B 411.00A 411.00A 417.80 +5.60 412.20 1575 ---- 425.50B 403.60A 422.30B 412.80 +5.60 407.20 1580 ---- 420.90B 401.00A 401.00A 407.80 +5.60 402.20 1585 ---- 415.40B 396.10A 396.10A 402.80 +5.60 397.20 1590 ---- 410.90B 391.10A 391.10A 397.80 +5.60 392.20 1595 ---- 405.60B 386.20A 386.20A 392.80 +5.50 387.30 1600 ---- 404.60B 378.90A 404.50B 387.80 +5.50 382.30 1605 ---- 396.10B 376.40A 376.40A 382.90 +5.50 377.40 1610 ---- 391.20B 371.40A 371.40A 377.90 +5.50 372.40 1615 ---- 386.30B 366.50A 366.50A 373.00 +5.50 367.50 1620 ---- 381.40B 361.60A 361.60A 368.10 +5.50 362.60 1625 ---- 379.90B 354.40A 379.70B 363.20 +5.50 357.70 1630 ---- 372.00B 351.80A 351.80A 358.30 +5.50 352.80 1635 ---- 366.70B 347.00A 347.00A 353.40 +5.40 348.00 1640 ---- 362.30B 342.10A 342.10A 348.50 +5.40 343.10 1645 ---- 357.50B 337.30A 337.30A 343.60 +5.30 338.30 1650 ---- 355.50B 330.30A 355.30B 338.80 +5.30 333.50 3 1655 ---- 347.40B 327.60A 327.60A 334.00 +5.30 328.70 1660 ---- 342.40B 322.80A 322.80A 329.20 +5.30 323.90 1665 ---- 338.30B 318.00A 318.00A 324.40 +5.30 319.10 1670 ---- 332.90B 313.30A 313.30A 319.60 +5.20 314.40 1675 ---- 331.30B 306.50A 331.10B 314.80 +5.20 309.60 1680 ---- 323.40B 303.80A 303.80A 310.10 +5.20 304.90 1685 ---- 318.60B 299.20A 299.20A 305.30 +5.10 300.20 1690 ---- 313.80B 294.50A 294.50A 300.60 +5.10 295.50 1695 ---- 309.10B 289.80A 289.80A 295.90 +5.10 290.80 1700 ---- 307.60B 283.10A 307.40B 291.20 +5.00 286.20 17 1705 ---- 299.70B 280.50A 280.50A 286.60 +5.00 281.60 1710 ---- 295.00B 275.90A 275.90A 281.90 +5.00 276.90 1 1715 ---- 290.40B 271.30A 271.30A 277.30 +4.90 272.40 1720 ---- 286.60B 266.80A 266.80A 272.70 +4.90 267.80 1725 ---- 284.30B 260.30A 284.10B 268.10 +4.90 263.20 1730 ---- 276.70B 255.70A 275.80B 263.60 +4.90 258.70 1735 ---- 272.20B 251.30A 272.20B 259.10 +4.90 254.20 1740 ---- 267.60B 246.80A 267.60B 254.60 +4.80 249.80 1745 ---- 263.20B 242.40A 263.10B 250.10 +4.80 245.30 1750 ---- 261.40B 238.00A 261.20B 245.60 +4.70 240.90 1755 ---- 257.00B 233.60A 256.80B 241.20 +4.70 236.50 1760 ---- 252.50B 229.20A 252.30B 236.80 +4.70 232.10 1765 ---- 248.10B 224.90A 247.90B 232.40 +4.60 227.80 1770 ---- 243.60B 220.60A 243.40B 228.10 +4.60 223.50 1775 ---- 239.30B 216.40A 239.10B 223.80 +4.50 219.30 1780 ---- 234.90B 212.10A 234.70B 219.50 +4.50 215.00 1785 ---- 230.60B 208.00A 230.40B 215.30 +4.50 210.80 1790 ---- 226.30B 203.80A 226.10B 211.10 +4.40 206.70 1795 ---- 222.00B 199.70A 221.80B 206.90 +4.40 202.50 1800 ---- 217.80B 195.60A 217.60B 202.80 +4.30 198.50 1 1805 ---- 213.60B 191.60A 213.40B 198.70 +4.30 194.40 1810 ---- 209.40B 187.60A 209.20B 194.60 +4.20 190.40 1815 ---- 205.30B 183.70A 205.10B 190.60 +4.20 186.40 1820 ---- 201.20B 179.80A 201.00B 186.60 +4.10 182.50 1825 ---- 197.10B 175.90A 196.90B 182.70 +4.10 178.60 1 1830 ---- 193.10B 172.10A 192.90B 178.80 +4.00 174.80 1835 ---- 189.10B 168.40A 188.90B 174.90 +3.90 171.00 1840 ---- 185.20B 164.60A 185.00B 171.10 +3.80 167.30 1845 ---- 181.30B 161.00A 181.10B 167.30 +3.70 163.60 1850 ---- 177.50B 157.30A 177.30B 163.60 +3.70 159.90 12 1855 ---- 173.70B 153.80A 173.50B 159.90 +3.60 156.30 1860 ---- 169.90B 150.20A 169.70B 156.30 +3.60 152.70 1865 ---- 166.20B 146.80A 166.00B 152.70 +3.50 149.20 1870 ---- 162.50B 143.30A 162.30B 149.20 +3.40 145.80 1875 ---- 158.90B 140.00A 158.70B 145.70 +3.30 142.40 1880 ---- 155.30B 136.70A 155.10B 142.30 +3.30 139.00 1885 ---- 151.80B 133.40A 151.60B 138.90 +3.20 135.70 1890 ---- 148.40B 130.20A 148.10B 135.60 +3.10 132.50 1895 ---- 145.00B 127.10A 144.80B 132.40 +3.10 129.30 1900 ---- 141.60B 124.00A 141.40B 129.20 +3.10 126.10 262 1905 ---- 138.30B 120.90A 138.10B 126.00 +2.90 123.10 6 1910 ---- 135.00B 118.00A 134.80B 122.90 +2.90 120.00 1 1915 ---- 131.80B 115.00A 131.60B 119.90 +2.80 117.10 1920 ---- 128.70B 112.20A 128.50B 116.90 +2.70 114.20 1925 ---- 125.60B 109.40A 125.40B 114.00 +2.70 111.30 500 1930 ---- 122.60B 106.60A 122.40B 111.10 +2.50 108.60 1935 ---- 119.60B 103.70A 119.40B 108.30 +2.50 105.80 1940 ---- 116.70B 101.00A 116.50B 105.60 +2.40 103.20 10 1945 ---- 113.90B 98.50A 113.70B 102.90 +2.40 100.50 1950 ---- 111.10B 95.90A 110.90B 100.30 +2.30 98.00 3 3 1955 ---- 108.30B 93.50A 108.10B 97.70 +2.20 95.50 12 1960 ---- 105.70B 91.10A 105.50B 95.20 +2.10 93.10 1 1965 ---- 103.00B 88.70A 102.80B 92.70 +2.00 90.70 1970 ---- 100.50B 86.40A 100.30B 90.40 +2.10 88.30 1975 ---- 97.90B 84.20A 97.70B 88.00 +1.90 86.10 1 1980 ---- 95.50B 82.00A 95.30B 85.80 +2.00 83.80 1985 ---- 93.10B 79.90A 92.90B 83.60 +1.90 81.70 24 1990 ---- 90.70B 77.80A 90.60B 81.40 +1.80 79.60 1995 ---- 88.50B 75.80A 88.30B 79.30 +1.80 77.50 2000 ---- 86.20B 73.90A 86.00B 77.30 +1.80 75.50 3 457 2005 ---- 84.00B 72.00A 83.90B 75.30 +1.70 73.60 2010 ---- 81.90B 70.20A 81.70B 73.40 +1.70 71.70 2015 ---- 79.80B 68.30A 79.70B 71.50 +1.70 69.80 2020 ---- 77.80B 66.50A 77.60B 69.60 +1.60 68.00 147 2025 ---- 75.80B 64.80A 75.70B 67.90 +1.60 66.30 123 2030 ---- 73.90B 63.30A 63.30A 66.10 +1.60 64.50 2035 ---- 72.00B 61.60A 71.80B 64.40 +1.50 62.90 2040 ---- 70.20B 60.00A 60.00A 62.80 +1.50 61.30 38 2045 ---- 68.40B 58.40A 68.30B 61.20 +1.50 59.70 2050 ---- 66.70B 56.80A 66.60B 59.60 +1.40 58.20 79 609 2055 63.80 65.00B 55.50A 64.90B 58.10 +1.40 40 56.70 127 2060 ---- 63.40B 54.00A 63.30B 56.60 +1.40 55.20 11 2065 ---- 61.80B 52.70A 61.70B 55.10 +1.30 53.80 161 2070 ---- 60.20B 51.30A 51.30A 53.70 +1.30 52.40 12 2075 ---- 58.70B 50.00A 58.60B 52.30 +1.20 120 51.10 588 912 2080 ---- 57.20B 48.80A 48.80A 51.00 +1.20 49.80 2 2085 ---- 55.80B 47.40A 47.40A 49.70 +1.10 48.60 2090 ---- 54.40B 46.20A 46.20A 48.40 +1.10 47.30 2095 ---- 53.00B 45.20A 45.20A 47.20 +1.10 46.10 2 2100 51.60 51.70B 43.90A 46.00A 46.00 +1.00 16 45.00 472 1549 2105 ---- 50.40B 42.90A 50.40B 44.90 +1.00 43.90 270 2110 ---- 49.20B 41.80A 41.80A 43.70 +.90 42.80 2 2115 ---- 47.90B 40.80A 40.80A 42.60 +.90 41.70 2120 ---- 46.80B 39.80A 46.80B 41.60 +.90 40.70 300 2125 ---- 45.70B 38.80A 45.60B 40.60 +.90 120 39.70 256 2130 ---- 44.60B 37.80A 37.80A 39.50 +.80 38.70 5 2135 ---- 43.50B 36.90A 36.90A 38.60 +.90 37.70 2140 ---- 42.40B 36.00A 36.00A 37.60 +.80 36.80 2145 ---- 41.40B 35.10A 35.10A 36.70 +.80 35.90 2150 40.00 40.40B 34.20A 40.40B 35.80 +.80 14 35.00 158 1568 2155 ---- 39.40B 33.40A 33.40A 34.90 +.70 34.20 2160 33.50 38.40B 32.60A 34.10A 34.10 +.70 8 33.40 2 3 2165 ---- 37.50B 31.80A 31.80A 33.30 +.70 32.60 2170 ---- 36.60B 31.10A 31.10A 32.50 +.70 31.80 2175 ---- 35.70B 30.30A 30.30A 31.70 +.70 31.00 735 1170 2180 ---- 34.80B 29.60A 29.60A 30.90 +.60 30.30 2185 ---- 34.00B 28.90A 28.90A 30.20 +.60 29.60 2190 ---- 33.20B 28.20A 28.20A 29.40 +.60 28.80 2195 ---- 32.40B 27.60A 27.60A 28.70 +.50 28.20 2200 29.00 31.60B 26.90A 28.10A 28.10 +.60 14 27.50 510 1749 2205 ---- 30.90B 26.30A 26.30A 27.40 +.50 26.90 2210 ---- 30.20B 25.70A 25.70A 26.70 +.50 26.20 207 2215 ---- 29.40B 25.00A 25.00A 26.10 +.50 25.60 2220 ---- 28.80B 24.50A 24.50A 25.50 +.50 25.00 2225 ---- 28.10B 23.90A 23.90A 24.90 +.50 24.40 30 2230 ---- 27.40B 23.40A 23.40A 24.30 +.40 23.90 2235 ---- 26.80B 22.80A 22.80A 23.80 +.50 23.30 2240 ---- 26.20B 22.30A 22.30A 23.20 +.40 22.80 2245 ---- 25.60B 21.80A 21.80A 22.70 +.40 22.30 2250 ---- 25.00B 21.30A 21.30A 22.20 +.40 21.80 79 1852 2255 ---- 24.40B 20.90A 20.90A 21.70 +.40 21.30 4 2260 ---- 23.90B 20.40A 20.40A 21.20 +.40 20.80 2265 ---- 23.30B 19.90A 19.90A 20.70 +.40 20.30 2270 ---- 22.80B 19.50A 19.50A 20.20 +.30 19.90 2275 ---- 22.30B 19.10A 19.10A 19.80 +.40 19.40 50 2280 ---- 21.80B 18.60A 18.60A 19.40 +.40 19.00 2285 ---- 21.30B 18.20A 18.20A 18.90 +.30 18.60 2290 ---- 20.80B 17.80A 17.80A 18.50 +.30 18.20 2295 ---- 20.40B 17.40A 17.40A 18.10 +.30 17.80 2300 ---- 19.90B 17.10A 17.10A 17.70 +.30 1367 17.40 4 1473 2305 ---- 19.50B 16.70A 16.70A 17.30 +.30 17.00 2310 ---- 19.00B 16.30A 16.30A 17.00 +.30 16.70 174 2315 ---- 18.60B 16.00A 16.00A 16.60 +.30 16.30 2320 ---- 18.20B 15.60A 15.60A 16.30 +.30 16.00 2325 ---- 17.80B 15.40A 15.40A 15.90 +.30 15.60 674 2330 ---- 17.40B 15.10A 15.10A 15.60 +.30 15.30 2340 ---- 16.70B 14.50A 14.50A 15.00 +.30 14.70 2350 ---- 16.00B 13.90A 13.90A 14.30 +.20 14.10 917 2360 ---- 15.30B 13.40A 13.40A 13.80 +.30 13.50 2370 ---- 14.70B 12.80A 12.80A 13.20 +.20 13.00 2375 ---- 14.40B 12.60A 12.60A 12.90 +.20 12.70 10 89 2380 ---- 14.10B 12.30A 12.30A 12.70 +.30 12.40 2390 ---- 13.50B 11.80A 11.80A 12.20 +.30 11.90 2400 ---- 13.00B 11.30A 11.30A 11.70 +.20 1367 11.50 2957 2410 ---- 12.50B 10.90A 10.90A 11.20 +.20 11.00 2420 ---- 12.00B 10.50A 10.50A 10.80 +.20 10.60 2425 ---- 11.70B ---- 11.70B 10.60 +.20 10.40 7 2430 ---- 11.50B 10.10A 10.10A 10.40 +.20 10.20 2450 ---- 10.60B ---- 10.60B 9.60 +.20 30 9.40 202 2475 ---- 9.60B ---- 9.60B 8.70 +.10 8.60 3 2500 8.30 8.80B 7.70A 8.00A 7.90 +.10 5 7.80 3 1502 2525 ---- 8.00B ---- 8.00B 7.10 .00 7.10 2 2550 ---- 7.30B ---- 7.30B 6.50 .00 6.50 18 2575 ---- 6.60B ---- 6.60B 5.90 .00 5.90 2600 ---- 6.10B ---- 6.10B 5.40 .00 5.40 109 2625 ---- 5.60B ---- 5.60B 4.90 -.10 5.00 2700 ---- 4.40B ---- 4.30B 3.80 .00 3.80 635 2800 ---- 3.10B ---- 3.10B 2.70 -.10 2.80 9 683 3000 ---- 1.70B ---- 1.70B 1.50 -.10 1.60 518 3500 ---- ---- ---- ---- .50 .00 .50 3 4000 ---- ---- ---- ---- .20 -.10 .30 8 OG MAR24 Gold Option CALL 1250 ---- 766.20B 750.80A 750.80A 756.90 +5.10 751.80 1275 ---- 743.40B ---- 741.10B 731.90 +5.10 726.80 1300 ---- 718.10B 700.70A 700.70A 706.90 +5.10 701.80 1325 ---- 691.60B ---- 678.80B 681.90 +5.10 676.80 1350 ---- 668.30B 650.60A 650.60A 656.90 +5.10 651.80 1375 ---- 643.70B ---- 641.50B 631.90 +5.10 626.80 1400 ---- 616.70B 600.40A 600.40A 606.90 +5.10 601.80 1425 ---- 593.20B ---- 592.00B 581.90 +5.10 576.80 1440 ---- 578.40B ---- 577.10B 566.90 +5.10 561.80 1450 ---- 568.70B 550.30A 550.30A 556.90 +5.10 551.80 1460 ---- 558.50B ---- ---- 546.90 +5.10 541.80 1470 ---- 548.40B ---- 547.20B 536.90 +5.10 531.80 1475 ---- 543.40B ---- 542.20B 531.90 +5.10 526.80 1480 ---- 538.60B ---- 537.30B 526.90 +5.10 521.80 1490 ---- 528.60B ---- 528.60B 516.90 +5.10 511.80 1500 ---- 518.90B 500.20A 500.20A 506.90 +5.10 501.80 1510 ---- 508.60B ---- 505.20B 496.90 +5.10 491.80 1520 ---- 498.70B 481.70A 481.70A 486.90 +5.10 481.80 1525 ---- 493.90B 476.70A 476.70A 481.90 +5.10 476.80 1530 ---- 488.80B 471.70A 471.70A 476.90 +5.10 471.80 1540 ---- 478.80B 461.60A 461.60A 466.90 +5.10 461.80 1545 ---- 473.90B 456.60A 456.60A 461.90 +5.10 456.80 1550 ---- 468.90B 450.10A 450.10A 456.90 +5.10 451.80 1555 ---- 463.80B 446.60A 446.60A 451.90 +5.10 446.80 1560 ---- 458.80B 441.60A 441.60A 446.90 +5.10 441.80 1565 ---- 453.00B 436.60A 436.60A 441.90 +5.10 436.80 1570 ---- 448.80B 431.60A 431.60A 436.90 +5.10 431.80 1575 ---- 446.00B 422.90A 422.90A 431.90 +5.10 426.80 1580 ---- 438.80B 421.60A 421.60A 426.90 +5.10 421.80 1585 ---- 433.80B 416.60A 416.60A 421.90 +5.10 416.80 1590 ---- 428.90B 411.70A 411.70A 416.90 +5.00 411.90 1595 ---- 423.90B 406.70A 406.70A 412.00 +5.10 406.90 1600 ---- 423.70B 398.30A 423.50B 407.00 +5.00 402.00 1605 ---- 414.10B 396.80A 396.80A 402.10 +5.00 397.10 1610 ---- 409.00B 391.90A 391.90A 397.10 +5.00 392.10 1615 ---- 404.40B 387.00A 387.00A 392.20 +5.00 387.20 1620 ---- 399.50B 382.10A 382.10A 387.30 +4.90 382.40 1625 ---- 399.10B 374.00A 398.90B 382.40 +4.90 377.50 12 1630 ---- 389.50B 372.40A 372.40A 377.50 +4.90 372.60 1635 ---- 384.60B 367.50A 367.50A 372.70 +4.90 367.80 1640 ---- 379.90B 362.70A 362.70A 367.80 +4.80 363.00 1645 ---- 375.00B 357.90A 357.90A 363.00 +4.80 358.20 1650 ---- 374.70B 349.90A 374.50B 358.20 +4.80 353.40 10 1655 ---- 365.60B 348.30A 348.30A 353.40 +4.80 348.60 1660 ---- 360.50B 343.50A 343.50A 348.60 +4.80 343.80 1665 ---- 355.80B 338.70A 338.70A 343.80 +4.70 339.10 1670 ---- 351.10B 334.00A 334.00A 339.00 +4.60 334.40 1675 ---- 350.70B 326.30A 350.50B 334.30 +4.60 329.70 1680 ---- 341.60B 324.60A 324.60A 329.60 +4.60 325.00 1685 ---- 336.90B 319.90A 319.90A 324.90 +4.60 320.30 1690 ---- 332.20B 315.20A 315.20A 320.20 +4.60 315.60 1695 ---- 327.50B 310.50A 310.50A 315.50 +4.50 311.00 1700 ---- 327.10B 303.00A 326.90B 310.80 +4.40 306.40 6 1705 ---- 318.20B 301.30A 301.30A 306.20 +4.40 301.80 1710 ---- 313.80B 296.70A 296.70A 301.60 +4.40 297.20 1715 ---- 308.80B 292.10A 292.10A 297.00 +4.40 292.60 1720 ---- 304.40B 287.60A 287.60A 292.40 +4.30 288.10 1725 ---- 303.90B 280.30A 303.70B 287.90 +4.40 283.50 1730 ---- 295.30B 275.80A 295.30B 283.30 +4.30 279.00 1735 ---- 290.80B 271.30A 284.20B 278.80 +4.20 274.60 1740 ---- 286.30B 266.90A 286.30B 274.40 +4.30 270.10 1745 ---- 285.70B 262.50A 285.50B 269.90 +4.20 265.70 1750 ---- 281.20B 258.10A 281.00B 265.50 +4.20 261.30 1755 ---- 276.70B 253.70A 276.50B 261.10 +4.20 256.90 1760 ---- 272.30B 249.40A 272.10B 256.70 +4.10 252.60 1765 ---- 267.90B 245.10A 267.70B 252.30 +4.00 248.30 1770 ---- 263.50B 240.80A 263.30B 248.00 +4.00 244.00 1775 ---- 259.10B 236.60A 258.90B 243.70 +4.00 239.70 1780 ---- 254.80B 232.40A 254.60B 239.40 +3.90 235.50 1785 ---- 250.40B 228.20A 250.20B 235.20 +3.90 231.30 1790 ---- 246.10B 224.00A 245.90B 231.00 +3.90 227.10 1795 ---- 241.90B 219.90A 241.70B 226.80 +3.80 223.00 1800 ---- 237.70B 215.80A 237.50B 222.70 +3.80 218.90 1805 ---- 233.50B 211.80A 233.30B 218.60 +3.80 214.80 1810 ---- 229.30B 207.80A 229.00B 214.50 +3.70 210.80 1815 ---- 225.20B 203.80A 225.00B 210.50 +3.70 206.80 1820 ---- 221.10B 199.90A 220.90B 206.50 +3.70 202.80 1825 ---- 217.00B 196.00A 216.80B 202.50 +3.60 198.90 1830 ---- 213.00B 192.10A 212.80B 198.60 +3.60 195.00 1835 ---- 209.00B 188.30A 208.80B 194.70 +3.50 191.20 1840 ---- 205.00B 184.50A 204.80B 190.80 +3.40 187.40 1845 ---- 201.10B 180.80A 200.90B 187.00 +3.40 183.60 1850 ---- 197.20B 177.10A 197.00B 183.30 +3.40 179.90 1855 ---- 193.40B 173.50A 193.20B 179.60 +3.30 176.30 1860 ---- 189.60B 169.90A 189.40B 175.90 +3.20 172.70 1865 ---- 185.80B 166.40A 185.60B 172.30 +3.20 169.10 1870 ---- 182.10B 162.90A 181.90B 168.70 +3.10 165.60 20 1875 ---- 178.50B 159.40A 178.20B 165.10 +3.00 162.10 1880 ---- 174.90B 156.00A 156.00A 161.60 +2.90 158.70 1885 ---- 171.30B 152.70A 152.70A 158.20 +2.90 155.30 1890 ---- 167.70B 149.40A 149.40A 154.80 +2.80 152.00 1895 ---- 164.30B 146.10A 146.10A 151.50 +2.80 148.70 1900 ---- 160.80B 142.90A 142.90A 148.20 +2.70 145.50 328 1905 ---- 157.50B 139.80A 139.80A 144.90 +2.60 142.30 1910 ---- 154.10B 136.70A 136.70A 141.70 +2.50 139.20 1915 ---- 150.80B 133.70A 133.70A 138.60 +2.50 136.10 1920 ---- 147.60B 130.70A 130.70A 135.50 +2.40 133.10 1925 ---- 144.40B 127.80A 127.80A 132.50 +2.40 130.10 2 1930 ---- 141.30B 124.90A 124.90A 129.50 +2.30 127.20 1935 ---- 138.20B 122.10A 122.10A 126.60 +2.20 124.40 1940 ---- 135.20B 119.30A 119.30A 123.70 +2.20 121.50 1945 ---- 132.20B 116.60A 116.60A 120.90 +2.10 118.80 1950 ---- 129.30B 113.60A 113.60A 118.10 +2.00 116.10 3590 1955 ---- 126.40B 111.30A 111.30A 115.40 +2.00 113.40 1960 ---- 123.60B 108.80A 108.80A 112.80 +2.00 110.80 1965 ---- 120.90B 106.30A 106.30A 110.20 +1.90 108.30 1970 ---- 118.20B 103.80A 103.80A 107.60 +1.80 105.80 1975 ---- 115.50B 101.00A 115.30B 105.20 +1.90 103.30 1 1980 ---- 112.90B 98.90A 98.90A 102.70 +1.70 101.00 1985 ---- 110.30B 96.60A 96.60A 100.30 +1.70 98.60 1990 ---- 107.80B 94.30A 94.30A 98.00 +1.70 96.30 1995 ---- 105.40B 92.10A 92.10A 95.70 +1.60 94.10 2000 ---- 103.00B 89.80A 89.80A 93.50 +1.60 100 91.90 6 2005 ---- 100.70B 87.90A 87.90A 91.30 +1.50 89.80 2010 ---- 98.40B 85.90A 85.90A 89.20 +1.50 87.70 120 2015 ---- 96.10B 83.90A 83.90A 87.10 +1.40 85.70 2020 ---- 93.90B 81.90A 81.90A 85.10 +1.40 83.70 2025 ---- 91.80B 79.80A 79.80A 83.10 +1.30 81.80 22 2030 ---- 89.70B 78.20A 78.20A 81.20 +1.30 79.90 2035 ---- 87.60B 76.40A 76.40A 79.30 +1.30 78.00 2040 ---- 85.60B 74.60A 74.60A 77.40 +1.20 76.20 34 2045 ---- 83.70B 72.90A 72.90A 75.60 +1.10 74.50 2050 ---- 81.80B 71.00A 71.00A 73.90 +1.10 72.80 45 2055 ---- 79.90B 69.60A 69.60A 72.20 +1.10 71.10 61 2060 ---- 78.10B 68.00A 68.00A 70.50 +1.00 69.50 2065 ---- 76.30B 66.40A 66.40A 68.90 +1.00 67.90 2070 ---- 74.60B 64.90A 64.90A 67.30 +.90 66.40 30 2075 ---- 72.90B 63.20A 63.20A 65.80 +.90 64.90 57 2080 ---- 71.30B 61.90A 61.90A 64.30 +.90 63.40 2085 ---- 69.70B 60.50A 60.50A 62.80 +.80 62.00 2090 ---- 68.10B 59.10A 59.10A 61.40 +.80 60.60 2095 ---- 66.60B 57.80A 57.80A 60.00 +.80 59.20 32 2100 ---- 65.10B 56.30A 56.30A 58.60 +.70 57.90 776 2105 ---- 63.60B 55.20A 55.20A 57.30 +.70 56.60 24 2110 ---- 62.20B 53.90A 53.90A 56.00 +.70 55.30 2115 ---- 60.80B 52.80A 52.80A 54.70 +.60 54.10 2120 ---- 59.50B 51.60A 51.60A 53.50 +.60 52.90 2125 ---- 58.20B 50.20A 50.20A 52.30 +.60 51.70 170 2130 ---- 56.90B 49.30A 49.30A 51.10 +.50 50.60 2135 ---- 55.60B 48.20A 48.20A 50.00 +.60 49.40 2140 ---- 54.40B 47.20A 47.20A 48.90 +.50 48.40 2145 ---- 53.20B 46.10A 46.10A 47.80 +.50 47.30 2150 ---- 52.10B 44.90A 44.90A 46.80 +.50 46.30 3508 2155 ---- 51.00B 44.20A 44.20A 45.70 +.40 45.30 2160 ---- 49.90B 43.20A 43.20A 44.70 +.40 44.30 1 2165 ---- 48.80B 42.30A 42.30A 43.80 +.50 43.30 5 2170 ---- 47.80B 41.40A 41.40A 42.80 +.40 42.40 2175 ---- 46.70B 40.30A 40.30A 41.90 +.40 41.50 250 2180 ---- 45.70B 39.70A 39.70A 41.00 +.40 40.60 2185 ---- 44.70B 38.80A 38.80A 40.10 +.40 39.70 2190 ---- 43.80B 38.00A 38.00A 39.20 +.40 38.80 2195 ---- 42.90B 37.20A 37.20A 38.40 +.40 38.00 2200 ---- 42.00B 36.20A 36.20A 37.60 +.40 37.20 17294 2205 ---- 41.00B 35.60A 35.60A 36.80 +.40 36.40 2210 ---- 40.20B 34.90A 34.90A 36.00 +.30 35.70 2215 ---- 39.30B 34.00A 34.00A 35.20 +.30 34.90 2220 ---- 38.50B 33.40A 33.40A 34.50 +.30 34.20 2225 ---- 37.70B 32.60A 32.60A 33.70 +.30 33.40 100 2230 ---- 36.90B 31.90A 31.90A 33.00 +.30 32.70 20 2235 ---- 36.10B 31.40A 31.40A 32.30 +.20 32.10 2240 ---- 35.40B 30.60A 30.60A 31.60 +.20 31.40 2245 ---- 34.60B 30.10A 30.10A 31.00 +.20 30.80 2250 ---- 33.90B 29.30A 29.30A 30.30 +.20 30.10 5 2255 ---- 33.20B 28.90A 28.90A 29.70 +.20 29.50 6 2260 28.50 32.50B 28.10A 28.10A 29.10 +.20 1 28.90 1 2265 ---- 31.90B 27.60A 27.60A 28.50 +.20 28.30 2270 27.40 31.20B 27.20A 27.20A 27.90 +.20 1 27.70 1 2275 ---- 30.60B 26.40A 26.40A 27.40 +.20 27.20 400 2280 ---- 29.90B 25.90A 25.90A 26.80 +.20 26.60 2285 ---- 29.30B 25.50A 25.50A 26.30 +.20 26.10 2290 ---- 28.70B 25.00A 25.00A 25.70 +.10 25.60 2295 ---- 28.20B 24.60A 24.60A 25.20 +.10 25.10 2300 ---- 27.60B 23.90A 23.90A 24.70 +.10 24.60 24 2305 ---- 27.00B 23.60A 23.60A 24.20 +.10 24.10 6 2310 ---- 26.50B 23.10A 23.10A 23.70 +.10 23.60 2315 ---- 26.00B 22.70A 22.70A 23.30 +.10 23.20 2320 ---- 25.50B 22.30A 22.30A 22.80 +.10 22.70 2325 ---- 25.00B 21.70A 21.70A 22.40 +.10 22.30 12 2330 ---- 24.50B 21.50A 21.50A 21.90 .00 21.90 6 2335 ---- 24.00B 21.00A 21.00A 21.50 +.10 21.40 2340 ---- 23.50B 20.60A 20.60A 21.10 +.10 21.00 2345 ---- 23.10B 20.20A 20.20A 20.70 +.10 20.60 2350 ---- 22.60B 19.70A 19.70A 20.30 +.10 20.20 172 2360 ---- 21.80B 19.10A 19.10A 19.50 .00 19.50 2370 ---- 20.90B 18.40A 18.40A 18.80 .00 18.80 2375 ---- 20.50B 17.90A 17.90A 18.50 +.10 18.40 23 2380 ---- 20.20B 17.70A 17.70A 18.10 .00 18.10 2390 ---- 19.40B 17.00A 17.00A 17.50 +.10 17.40 2400 ---- 18.70B 16.30A 16.30A 16.80 .00 16.80 55 10000 2410 ---- 18.00B 15.80A 15.80A 16.20 .00 16.20 2420 ---- 17.40B 15.40A 15.40A 15.70 +.10 15.60 2425 ---- 17.00B 15.00A 15.00A 15.40 +.10 15.30 2430 ---- 16.70B 14.80A 14.80A 15.10 .00 15.10 85 2440 ---- 16.10B 14.10A 14.10A 14.60 +.10 14.50 2450 ---- 15.60B 13.60A 13.60A 14.10 +.10 14.00 62 2475 ---- 14.20B 12.60A 12.60A 12.90 .00 12.90 26 2500 12.70 13.10 11.50A 11.90A 11.90 +.10 7 11.80 63 899 2525 ---- 12.00B 10.60A 10.60A 10.90 +.10 10.80 130 2550 ---- 11.00B 9.80A 9.80A 10.10 +.10 10.00 1 2575 ---- 10.20B 9.00A 9.00A 9.30 +.10 9.20 49 2600 ---- 9.40B 8.30A 8.30A 8.60 +.10 8.50 10 392 2625 ---- 8.70B 7.70A 7.70A 7.90 +.10 7.80 71 2750 ---- 5.90B 5.20A 5.20A 5.30 .00 5.30 62 901 2975 ---- 3.10B 2.80A 2.80A 2.70 -.20 2.90 25 3000 2.90 2.90 2.60A 2.60A 2.60 -.10 15 2.70 1 550 3250 ---- 1.60B 1.40A 1.60B 1.40 -.10 1.50 20 3500 ---- ---- ---- ---- .90 -.10 1.00 1 8 4000 ---- ---- ---- ---- .40 -.10 .50 OG APR24 Gold Option CALL 1250 ---- 766.30B ---- ---- 756.90 +5.10 751.80 1275 ---- 741.30B ---- ---- 731.90 +5.10 726.80 1300 ---- 714.60B 701.70A 701.70A 706.90 +5.10 701.80 1325 ---- 691.50B ---- ---- 681.90 +5.10 676.80 1350 ---- 664.90B 651.60A 651.60A 656.90 +5.10 651.80 1375 ---- 641.70B ---- ---- 631.90 +5.10 626.80 1400 ---- 615.10B 601.40A 601.40A 606.90 +5.10 601.80 1425 ---- 592.00B ---- ---- 581.90 +5.10 576.80 1440 ---- 576.90B ---- ---- 566.90 +5.10 561.80 1450 ---- 565.40B 551.30A 551.30A 556.90 +5.10 551.80 1460 ---- 557.00B ---- ---- 546.90 +5.10 541.80 1470 ---- 547.20B ---- ---- 536.90 +5.10 531.80 1475 ---- 540.40B ---- 540.40B 531.90 +5.10 526.80 1480 ---- 537.20B ---- 535.40B 526.90 +5.10 521.80 1490 ---- 527.30B ---- ---- 516.90 +5.10 511.80 1500 ---- 515.60B 501.20A 501.20A 506.90 +5.10 501.80 1510 ---- 507.40B ---- 492.40B 496.90 +5.10 491.80 1520 ---- 497.40B ---- ---- 486.90 +5.10 481.80 1525 ---- 492.50B ---- ---- 481.90 +5.10 476.80 1530 ---- 487.50B ---- ---- 476.90 +5.10 471.80 1540 ---- 475.70B ---- ---- 466.90 +5.10 461.80 1545 ---- 470.70B ---- 469.00B 461.90 +5.10 456.80 1550 ---- 467.70B 448.10A 467.70B 456.90 +5.10 451.80 1555 ---- 462.60B ---- ---- 451.90 +5.10 446.80 1560 ---- 457.50B ---- ---- 446.90 +5.10 441.80 1565 ---- 452.50B ---- ---- 441.90 +5.10 436.80 1570 ---- 447.70B ---- ---- 436.90 +5.00 431.90 1575 ---- 448.50B 423.30A 448.30B 431.90 +5.00 426.90 1580 ---- 437.90B ---- ---- 427.00 +5.00 422.00 1585 ---- 432.70B ---- ---- 422.00 +5.00 417.00 1590 ---- 428.00B ---- ---- 417.10 +5.00 412.10 1595 ---- 423.10B ---- ---- 412.20 +5.00 407.20 1600 ---- 423.80B 398.90A 423.60B 407.30 +5.00 402.30 1605 ---- 413.10B ---- ---- 402.40 +4.90 397.50 1610 ---- 408.30B ---- 400.40B 397.50 +4.90 392.60 1615 ---- 403.40B ---- ---- 392.60 +4.80 387.80 1620 ---- 398.70B ---- ---- 387.80 +4.90 382.90 1625 ---- 399.40B 374.80A 399.20B 382.90 +4.80 6 378.10 1630 ---- 389.10B ---- 389.10B 378.10 +4.80 373.30 1635 ---- 384.30B ---- ---- 373.30 +4.80 368.50 1640 ---- 379.50B ---- 365.80B 368.50 +4.70 363.80 3 1645 ---- 373.10B ---- 372.70B 363.70 +4.70 359.00 1650 ---- 375.30B 351.00A 375.10B 358.90 +4.60 354.30 13 1655 ---- 363.60B ---- 361.20B 354.20 +4.60 349.60 1660 ---- 360.50B ---- ---- 349.50 +4.60 344.90 1665 ---- 354.10B ---- 351.80B 344.80 +4.60 340.20 1670 ---- 351.10B ---- 349.40B 340.10 +4.60 335.50 1675 ---- 351.50B 327.70A 351.30B 335.40 +4.50 330.90 1680 ---- 341.80B ---- 341.80B 330.70 +4.50 326.20 1685 ---- 335.60B ---- 335.40B 326.10 +4.50 321.60 1690 ---- 332.50B ---- ---- 321.50 +4.50 317.00 1695 ---- 326.40B ---- 326.20B 316.90 +4.40 312.50 1700 ---- 328.20B 304.80A 328.00B 312.30 +4.40 307.90 1705 ---- 318.80B ---- 318.80B 307.70 +4.30 303.40 1710 ---- 314.20B 295.80A 295.80A 303.20 +4.30 298.90 1715 ---- 309.70B 291.30A 307.90B 298.70 +4.30 294.40 1720 ---- 305.20B 286.80A 305.20B 294.20 +4.30 289.90 1725 ---- 305.40B 282.40A 305.20B 289.70 +4.20 285.50 1730 ---- 300.90B 278.00A 300.70B 285.30 +4.20 281.10 1735 ---- 296.40B 273.60A 296.10B 280.80 +4.10 276.70 1740 ---- 291.90B 269.30A 291.70B 276.40 +4.10 272.30 1745 ---- 287.50B 264.90A 287.20B 272.10 +4.10 268.00 2 1750 ---- 283.10B 260.60A 282.80B 267.70 +4.10 263.60 1755 ---- 278.70B 256.40A 278.40B 263.40 +4.00 259.40 1760 ---- 274.30B 252.10A 274.10B 259.10 +4.00 255.10 1765 ---- 270.00B 247.90A 269.70B 254.80 +3.90 250.90 1770 ---- 265.70B 243.70A 265.40B 250.60 +3.90 246.70 1775 ---- 261.40B 239.60A 261.10B 246.40 +3.90 242.50 1780 ---- 257.10B 235.50A 256.90B 242.20 +3.80 238.40 1785 ---- 252.90B 231.40A 252.60B 238.10 +3.80 234.30 1790 ---- 248.70B 227.30A 248.50B 234.00 +3.70 230.30 1795 ---- 244.50B 223.30A 244.30B 229.90 +3.70 226.20 1800 ---- 240.40B 219.30A 240.20B 225.80 +3.60 222.20 1805 ---- 236.30B 215.40A 215.40A 221.80 +3.50 218.30 1810 ---- 232.20B 211.50A 211.50A 217.90 +3.50 214.40 1815 ---- 228.20B 207.60A 207.60A 213.90 +3.40 210.50 1820 ---- 224.20B 203.80A 203.80A 210.00 +3.30 206.70 1825 ---- 220.20B 200.00A 200.00A 206.10 +3.20 202.90 1830 ---- 216.30B 196.20A 196.20A 202.30 +3.20 199.10 1835 ---- 212.40B 192.50A 192.50A 198.50 +3.10 195.40 1840 ---- 208.60B 188.90A 188.90A 194.80 +3.10 191.70 1845 ---- 204.70B 185.20A 185.20A 191.10 +3.10 188.00 1850 ---- 201.00B 181.60A 181.60A 187.40 +3.00 184.40 1855 ---- 197.20B 178.10A 178.10A 183.80 +3.00 180.80 1860 ---- 193.50B 174.60A 174.60A 180.20 +2.90 177.30 1865 ---- 189.90B 171.20A 171.20A 176.70 +2.90 173.80 1870 ---- 186.30B 167.80A 167.80A 173.20 +2.80 170.40 1875 ---- 182.70B 164.40A 164.40A 169.70 +2.70 167.00 1880 ---- 179.20B 161.10A 161.10A 166.30 +2.70 163.60 1885 ---- 175.70B 157.80A 157.80A 163.00 +2.70 160.30 1890 ---- 172.30B 154.60A 154.60A 159.70 +2.70 157.00 1895 ---- 168.90B 151.50A 151.50A 156.40 +2.60 153.80 1900 ---- 165.60B 148.40A 148.40A 153.20 +2.60 150.60 2 1905 ---- 162.30B 145.30A 145.30A 150.10 +2.60 147.50 1910 ---- 159.00B 142.30A 142.30A 147.00 +2.60 144.40 1915 ---- 155.80B 139.30A 139.30A 143.90 +2.50 141.40 1920 ---- 152.70B 136.40A 136.40A 140.90 +2.50 138.40 1925 ---- 149.60B 133.60A 133.60A 138.00 +2.50 135.50 1930 ---- 146.50B 130.70A 130.70A 135.10 +2.50 132.60 1935 ---- 143.50B 128.00A 128.00A 132.20 +2.40 129.80 1940 ---- 140.60B 125.30A 125.30A 129.40 +2.30 127.10 1945 ---- 137.70B 122.60A 122.60A 126.60 +2.20 124.40 1950 ---- 134.80B 119.60A 119.60A 123.90 +2.10 121.80 1955 ---- 132.00B 117.40A 117.40A 121.30 +2.10 119.20 1960 ---- 129.30B 114.90A 114.90A 118.70 +2.10 116.60 1965 ---- 126.60B 112.50A 112.50A 116.20 +2.00 114.20 1970 ---- 123.90B 110.10A 110.10A 113.70 +2.00 111.70 1975 ---- 121.30B 107.30A 107.30A 111.20 +1.90 109.30 1980 ---- 118.80B 105.40A 105.40A 108.80 +1.80 107.00 1985 ---- 116.30B 102.70A 102.70A 106.50 +1.80 104.70 1990 ---- 113.80B 100.90A 100.90A 104.20 +1.70 102.50 1995 ---- 111.40B 98.70A 98.70A 101.90 +1.60 100.30 2000 ---- 109.00B 96.20A 96.20A 99.70 +1.50 98.20 1 36 2005 ---- 106.70B 94.50A 94.50A 97.60 +1.50 96.10 2010 ---- 104.50B 92.50A 92.50A 95.50 +1.50 94.00 2015 ---- 102.20B 90.50A 90.50A 93.40 +1.40 92.00 2020 ---- 100.10B 88.60A 88.60A 91.40 +1.40 90.00 2025 ---- 98.00B 86.30A 86.30A 89.40 +1.30 88.10 2030 ---- 95.90B 84.90A 84.90A 87.50 +1.30 86.20 210 2035 ---- 93.80B 83.00A 83.00A 85.60 +1.20 84.40 2040 ---- 91.90B 81.30A 81.30A 83.80 +1.20 82.60 2045 ---- 89.90B 79.60A 79.60A 82.00 +1.10 80.90 2050 ---- 88.10B 77.50A 77.50A 80.20 +1.10 79.10 440 2055 ---- 86.20B 76.20A 76.20A 78.50 +1.00 77.50 2060 ---- 84.30B 74.60A 74.60A 76.90 +1.10 75.80 2065 ---- 82.60B 73.00A 73.00A 75.20 +1.00 74.20 2070 ---- 80.80B 71.50A 71.50A 73.70 +1.00 72.70 1 2075 ---- 79.20B 69.60A 69.60A 72.10 +.90 71.20 2080 ---- 77.50B 68.60A 68.60A 70.60 +.90 69.70 2085 ---- 75.90B 67.10A 67.10A 69.10 +.90 68.20 2090 ---- 74.30B 65.70A 65.70A 67.70 +.90 66.80 2095 ---- 72.80B 64.40A 64.40A 66.20 +.80 65.40 2100 ---- 71.40B 62.70A 62.70A 64.90 +.90 64.00 817 2105 ---- 69.80B 61.80A 61.80A 63.50 +.80 62.70 2110 ---- 68.40B 60.50A 60.50A 62.20 +.80 61.40 2115 ---- 67.00B 59.30A 59.30A 60.90 +.70 60.20 2120 ---- 65.60B 58.00A 58.00A 59.70 +.80 58.90 2125 ---- 64.40B 56.60A 56.60A 58.40 +.70 57.70 50 75 2130 ---- 62.90B 55.70A 55.70A 57.20 +.60 56.60 2135 ---- 61.70B 54.60A 54.60A 56.10 +.70 55.40 2140 ---- 60.40B 53.50A 53.50A 54.90 +.60 54.30 2145 ---- 59.20B 52.50A 52.50A 53.80 +.60 53.20 2150 ---- 58.10B 51.10A 51.10A 52.70 +.60 2 52.10 304 318 2155 ---- 56.80B 50.40A 50.40A 51.70 +.60 51.10 2160 ---- 55.80B 49.40A 49.40A 50.60 +.50 50.10 2165 ---- 54.70B 48.40A 48.40A 49.60 +.50 49.10 2170 ---- 53.60B 47.50A 47.50A 48.60 +.50 48.10 2175 ---- 52.60B 46.20A 46.20A 47.70 +.60 47.10 2180 ---- 51.50B 45.60A 45.60A 46.70 +.50 46.20 2185 ---- 50.50B 44.70A 44.70A 45.80 +.50 45.30 2190 43.30 49.50B 43.30 49.30B 44.90 +.50 1 44.40 2195 ---- 48.50B 43.00A 43.00A 44.00 +.50 43.50 2200 41.80 47.60B 41.80 47.60B 43.10 +.40 1 42.70 591 2205 ---- 46.60B 41.40A 41.40A 42.30 +.50 41.80 2210 ---- 45.70B 40.60A 40.60A 41.50 +.50 41.00 2215 ---- 44.80B 39.80A 39.80A 40.70 +.50 40.20 2220 ---- 44.00B 39.00A 39.00A 39.90 +.40 39.50 2225 ---- 43.20B 38.10A 38.10A 39.10 +.40 38.70 2230 ---- 42.30B 37.50A 37.50A 38.30 +.30 38.00 2235 ---- 41.50B 36.80A 36.80A 37.60 +.40 37.20 2240 ---- 40.70B 36.10A 36.10A 36.90 +.40 36.50 2245 ---- 39.90B 35.50A 35.50A 36.20 +.40 35.80 2250 ---- 39.20B 34.70A 34.70A 35.50 +.40 2 35.10 104 293 2255 ---- 38.40B 34.10A 34.10A 34.80 +.30 34.50 2260 ---- 37.60B 33.50A 33.50A 34.10 +.30 33.80 2265 ---- 36.90B 32.90A 32.90A 33.50 +.30 33.20 2270 ---- 36.20B 32.30A 32.30A 32.90 +.30 32.60 2275 ---- 35.70B 31.60A 31.60A 32.30 +.40 31.90 2280 ---- 34.90B 31.10A 31.10A 31.70 +.30 31.40 2285 ---- 34.20B 30.50A 30.50A 31.10 +.30 30.80 6 2290 ---- 33.60B 30.00A 30.00A 30.50 +.30 30.20 2295 ---- 33.00B 29.40A 29.40A 29.90 +.30 29.60 2300 ---- 32.50B 28.90A 28.90A 29.40 +.30 29.10 337 2305 ---- 31.80B 28.40A 28.40A 28.80 +.20 28.60 2310 ---- 31.20B 27.90A 27.90A 28.30 +.30 28.00 2315 ---- 30.60B 27.40A 27.40A 27.80 +.30 27.50 2320 ---- 30.00B 26.90A 26.90A 27.30 +.30 27.00 2325 ---- 29.60B 26.40A 26.40A 26.80 +.30 26.50 2330 ---- 29.00B 26.00A 26.00A 26.30 +.20 26.10 2335 ---- 28.40B 25.50A 25.50A 25.80 +.20 25.60 2340 ---- 27.90B ---- 27.80B 25.40 +.30 25.10 6 2345 ---- 27.40B 24.60A 24.60A 24.90 +.20 24.70 2350 ---- 27.00B ---- 27.00B 24.50 +.30 2 24.20 2 7502 2360 ---- 26.00B ---- 26.00B 23.60 +.20 23.40 2370 ---- 25.10B ---- 25.10B 22.80 +.20 22.60 2375 ---- 24.70B ---- 24.70B 22.40 +.20 22.20 5 2380 ---- 24.20B ---- 24.10B 22.00 +.20 21.80 2390 ---- 23.30B ---- 23.30B 21.20 +.10 21.10 2400 ---- 22.60B ---- 22.60B 20.50 +.10 20.40 2 678 2410 ---- 21.80B ---- 21.80B 19.80 +.10 19.70 2420 ---- 21.00B ---- 21.00B 19.10 .00 19.10 2425 ---- 20.70B ---- 20.70B 18.80 .00 18.80 2430 ---- 20.30B ---- 20.30B 18.50 .00 18.50 100 2440 ---- 19.60B ---- 19.60B 17.90 .00 17.90 2450 ---- 19.00B ---- 19.00B 17.30 .00 2 17.30 6260 2475 ---- 17.50B ---- 17.50B 15.90 -.10 16.00 2500 ---- 16.10B ---- 16.10B 14.70 -.10 14.80 6 2208 2525 ---- 14.90B 13.70A 13.70A 13.50 -.30 13.80 2550 ---- 13.70B 12.70A 12.70A 12.50 -.30 12.80 2575 ---- 12.70B ---- 12.70B 11.60 -.20 11.80 25 2600 ---- 11.80B 10.90A 10.90A 10.70 -.30 11.00 40 2625 ---- 10.90B ---- 10.90B 9.90 -.30 10.20 10 2700 ---- 8.80B ---- 8.80B 8.00 -.20 8.20 3000 3.60 4.00B 3.60 3.60 3.70 .00 15 3.70 112 3400 ---- 1.70B ---- 1.70B 1.60 .00 1.60 4 216 4000 ---- ---- ---- ---- .70 .00 .70 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 775.70 +5.10 770.60 1275 ---- ---- ---- ---- 750.70 +5.10 745.60 1300 ---- ---- ---- ---- 725.70 +5.10 720.60 1325 ---- ---- ---- ---- 700.70 +5.10 695.60 1350 ---- ---- ---- ---- 675.70 +5.10 670.60 1375 ---- ---- ---- ---- 650.70 +5.10 645.60 1400 ---- ---- ---- ---- 625.70 +5.10 620.60 1425 ---- ---- ---- ---- 600.70 +5.10 595.60 1450 ---- ---- ---- ---- 575.70 +5.10 570.60 1460 ---- ---- ---- ---- 565.70 +5.10 560.60 1470 ---- ---- ---- ---- 555.70 +5.10 550.60 1475 ---- ---- ---- ---- 550.70 +5.10 545.60 1480 ---- ---- ---- ---- 545.70 +5.10 540.60 1490 ---- ---- ---- ---- 535.70 +5.10 530.60 1500 ---- ---- ---- ---- 525.70 +5.10 520.60 1510 ---- ---- ---- ---- 515.70 +5.10 510.60 1520 ---- ---- ---- ---- 505.70 +5.10 500.60 1525 ---- ---- ---- ---- 500.70 +5.10 495.60 1530 ---- ---- ---- ---- 495.70 +5.10 490.60 1540 ---- ---- ---- ---- 485.70 +5.10 480.60 1545 ---- ---- ---- ---- 480.70 +5.10 475.60 1550 ---- 489.90B 467.60A 489.90B 475.70 +5.10 470.60 1555 ---- ---- ---- ---- 470.70 +5.10 465.60 1560 ---- ---- ---- ---- 465.70 +5.10 460.60 1565 ---- ---- ---- ---- 460.70 +5.00 455.70 1570 ---- ---- ---- ---- 455.70 +5.00 450.70 1575 ---- 467.40B 442.90A 467.20B 450.80 +5.00 445.80 1580 ---- ---- ---- ---- 445.80 +5.00 440.80 1585 ---- ---- ---- ---- 440.90 +5.00 435.90 1590 ---- ---- ---- ---- 436.00 +5.00 431.00 1595 ---- ---- ---- ---- 431.10 +5.00 426.10 1600 ---- 442.80B 418.60A 442.60B 426.20 +4.90 421.30 1605 ---- ---- ---- ---- 421.30 +4.90 416.40 1610 ---- ---- ---- ---- 416.40 +4.80 411.60 1615 ---- ---- ---- ---- 411.60 +4.80 406.80 1620 ---- ---- ---- ---- 406.70 +4.80 401.90 1625 ---- 418.40B 394.50A 418.20B 401.90 +4.80 397.10 1630 ---- ---- ---- ---- 397.10 +4.70 392.40 1635 ---- ---- ---- ---- 392.30 +4.70 387.60 1640 ---- ---- ---- ---- 387.50 +4.60 382.90 1645 ---- ---- ---- ---- 382.80 +4.70 378.10 1650 ---- 394.40B 370.90A 394.20B 378.00 +4.60 373.40 1655 ---- ---- ---- ---- 373.30 +4.60 368.70 1660 ---- ---- ---- ---- 368.60 +4.60 364.00 1665 ---- ---- ---- ---- 363.90 +4.50 359.40 1670 ---- ---- ---- ---- 359.20 +4.50 354.70 1675 ---- 370.80B 347.60A 370.50B 354.60 +4.50 350.10 1680 ---- ---- ---- ---- 349.90 +4.40 345.50 1685 ---- ---- ---- ---- 345.30 +4.40 340.90 1690 ---- ---- ---- ---- 340.70 +4.40 336.30 1695 ---- ---- ---- ---- 336.10 +4.40 331.70 1700 ---- 347.50B 324.80A 347.30B 331.60 +4.40 327.20 6 1705 ---- ---- 321.00A 321.00A 327.00 +4.30 322.70 1710 ---- 319.50B 315.90A 319.50B 322.50 +4.30 318.20 1715 ---- 320.80B 311.40A 320.80B 318.00 +4.30 313.70 1720 ---- 322.80B 307.00A 322.80B 313.50 +4.20 309.30 1725 ---- 324.80B 302.50A 324.50B 309.10 +4.20 304.90 1730 ---- 320.30B 298.20A 320.00B 304.60 +4.10 300.50 1735 ---- 315.80B 293.80A 315.60B 300.20 +4.10 296.10 1740 ---- 311.40B 289.50A 311.10B 295.80 +4.10 291.70 1745 ---- 306.90B 285.10A 306.70B 291.50 +4.10 287.40 1750 ---- 302.50B 280.90A 302.30B 287.10 +4.00 283.10 1755 ---- 298.20B 276.60A 297.90B 282.80 +4.00 278.80 1760 ---- 293.80B 272.40A 293.60B 278.50 +3.90 274.60 1765 ---- 289.50B 268.20A 289.20B 274.30 +3.90 270.40 1770 ---- 285.20B 264.00A 284.90B 270.00 +3.80 266.20 1775 ---- 280.90B 259.80A 280.70B 265.80 +3.80 262.00 1780 ---- 276.70B 255.70A 276.40B 261.70 +3.80 257.90 1785 ---- 272.40B 251.60A 272.20B 257.50 +3.70 253.80 1790 ---- 268.20B 247.60A 268.00B 253.40 +3.70 249.70 1795 ---- 264.10B 243.50A 263.80B 249.30 +3.60 245.70 1800 ---- 259.90B 239.50A 259.70B 245.30 +3.70 241.60 1805 ---- 255.80B 235.60A 255.60B 241.30 +3.60 237.70 1810 ---- 251.80B 231.60A 251.50B 237.30 +3.60 233.70 1815 ---- 247.70B 227.70A 247.50B 233.30 +3.50 229.80 1820 ---- 243.70B 223.90A 243.40B 229.40 +3.50 225.90 1825 ---- 239.70B 220.10A 239.50B 225.50 +3.40 222.10 1 1830 ---- 235.80B 216.30A 216.30A 221.70 +3.40 218.30 1835 ---- 231.90B 212.50A 231.60B 217.90 +3.40 214.50 1840 ---- 228.00B 208.80A 227.70B 214.10 +3.40 210.70 1845 ---- 224.20B 205.20A 223.90B 210.40 +3.40 207.00 1850 ---- 220.40B 201.50A 201.50A 206.70 +3.30 203.40 1855 ---- 216.60B 198.00A 198.00A 203.00 +3.20 199.80 1860 ---- 212.90B 194.40A 194.40A 199.40 +3.20 196.20 1865 ---- 209.20B 190.90A 208.90B 195.80 +3.20 192.60 1870 ---- 205.50B 187.40A 205.20B 192.30 +3.20 189.10 1875 ---- 201.90B 184.00A 184.00A 188.80 +3.10 185.70 1880 ---- 198.30B 180.60A 180.60A 185.30 +3.00 182.30 1885 ---- 194.80B 177.30A 177.30A 181.90 +3.00 178.90 1890 ---- 191.30B 174.00A 174.00A 178.50 +2.90 175.60 1895 ---- 187.90B 170.80A 170.80A 175.20 +2.80 172.40 1900 ---- 184.50B 167.60A 167.60A 171.90 +2.80 169.10 1905 ---- 181.10B 164.40A 164.40A 168.70 +2.70 166.00 1910 ---- 177.80B 161.30A 161.30A 165.50 +2.60 162.90 1915 ---- 174.50B 158.30A 158.30A 162.30 +2.50 159.80 1920 ---- 171.30B 155.20A 155.20A 159.20 +2.40 156.80 1925 ---- 168.10B 152.30A 152.30A 156.20 +2.40 153.80 1930 ---- 164.90B 149.40A 149.40A 153.20 +2.30 150.90 1935 ---- 161.80B 146.50A 146.50A 150.20 +2.20 148.00 1940 ---- 158.80B 143.60A 143.60A 147.30 +2.10 145.20 1945 ---- 155.80B 140.90A 140.90A 144.50 +2.10 142.40 1950 ---- 152.80B 138.10A 138.10A 141.60 +2.00 139.60 1955 ---- 149.90B 135.40A 135.40A 138.90 +2.00 136.90 1960 ---- 147.10B 132.80A 132.80A 136.20 +2.00 134.20 1965 ---- 144.20B 130.20A 130.20A 133.50 +1.90 131.60 1970 ---- 141.50B 127.70A 127.70A 130.90 +1.90 129.00 1975 ---- 138.70B 125.20A 125.20A 128.30 +1.80 126.50 1980 ---- 136.10B 122.70A 122.70A 125.70 +1.70 124.00 1985 ---- 133.40B 120.30A 120.30A 123.20 +1.70 121.50 1990 ---- 130.80B 117.90A 117.90A 120.80 +1.70 119.10 1995 ---- 128.30B 115.60A 115.60A 118.40 +1.60 116.80 2000 ---- 125.80B 112.40A 112.40A 116.10 +1.70 114.40 2005 ---- 123.40B 111.10A 111.10A 113.80 +1.60 112.20 2010 ---- 121.00B 108.90A 108.90A 111.50 +1.60 109.90 2015 ---- 118.60B 106.80A 106.80A 109.30 +1.50 107.80 2020 ---- 116.30B 104.70A 104.70A 107.10 +1.50 105.60 2025 ---- 114.00B 102.60A 102.60A 105.00 +1.50 103.50 2030 ---- 111.80B 100.60A 100.60A 102.90 +1.40 101.50 2035 ---- 109.60B 98.60A 98.60A 100.90 +1.40 99.50 2040 ---- 107.50B 96.70A 96.70A 98.90 +1.30 97.60 2045 ---- 105.40B 94.80A 94.80A 96.90 +1.30 95.60 2050 ---- 103.30B 92.10A 92.10A 95.00 +1.20 93.80 70 2055 ---- 101.30B 91.20A 91.20A 93.10 +1.10 92.00 2060 ---- 99.30B 89.40A 89.40A 91.30 +1.10 90.20 2065 ---- 97.40B 87.70A 87.70A 89.50 +1.10 88.40 2070 ---- 95.50B 86.00A 86.00A 87.80 +1.10 86.70 2075 ---- 93.70B 84.30A 84.30A 86.10 +1.10 85.00 2080 ---- 91.90B 82.70A 82.70A 84.40 +1.00 83.40 50 2085 ---- 90.10B 81.10A 81.10A 82.70 +.90 81.80 2090 ---- 88.40B 79.60A 79.60A 81.10 +.80 80.30 2095 ---- 86.70B 78.10A 78.10A 79.60 +.90 78.70 2100 ---- 85.00B 75.70A 75.70A 78.00 +.80 77.20 33 2105 ---- 83.40B 75.10A 75.10A 76.50 +.70 75.80 2110 ---- 81.80B 73.70A 73.70A 75.10 +.80 74.30 2115 ---- 80.30B 72.30A 72.30A 73.60 +.60 73.00 2120 ---- 78.70B 71.00A 71.00A 72.20 +.60 71.60 2125 ---- 77.20B 69.70A 69.70A 70.90 +.70 70.20 2130 ---- 75.80B 68.40A 68.40A 69.50 +.60 68.90 2135 ---- 74.40B 67.10A 67.10A 68.20 +.50 67.70 2140 ---- 73.00B 65.90A 65.90A 66.90 +.50 66.40 2145 ---- 71.60B 64.60A 64.60A 65.70 +.50 65.20 2150 ---- 70.30B 62.60A 62.60A 64.50 +.50 64.00 2155 ---- 69.00B 62.30A 62.30A 63.30 +.50 62.80 2160 ---- 67.70B 61.20A 61.20A 62.10 +.50 61.60 2165 ---- 66.50B 60.10A 60.10A 61.00 +.50 60.50 2170 ---- 65.20B 59.00A 59.00A 59.80 +.40 59.40 2175 ---- 64.10B 57.90A 57.90A 58.70 +.40 58.30 2180 ---- 62.90B 56.90A 56.90A 57.70 +.50 57.20 2185 ---- 61.70B 55.90A 55.90A 56.60 +.40 56.20 2190 ---- 60.60B 54.90A 54.90A 55.60 +.40 55.20 2195 ---- 59.60B 53.90A 53.90A 54.60 +.40 54.20 2200 ---- 58.50B 52.10A 52.10A 53.60 +.40 53.20 2205 ---- 57.50B 52.00A 52.00A 52.60 +.40 52.20 2210 ---- 56.40B 51.10A 51.10A 51.70 +.40 51.30 2215 ---- 55.40B 50.20A 50.20A 50.80 +.40 50.40 2220 ---- 54.40B 49.30A 49.30A 49.90 +.40 49.50 2225 ---- 53.50B 48.40A 48.40A 49.00 +.40 48.60 2230 ---- 52.50B 47.60A 47.60A 48.10 +.40 47.70 2235 ---- 51.60B 46.70A 46.70A 47.30 +.40 46.90 2240 ---- 50.70B 45.90A 45.90A 46.40 +.30 46.10 2245 ---- 49.80B 45.10A 45.10A 45.60 +.40 45.20 2250 ---- 48.90B 43.60A 43.60A 44.80 +.30 44.50 2255 ---- 48.00B 43.60A 43.60A 44.00 +.30 43.70 2260 ---- 47.20B 42.80A 42.80A 43.20 +.30 42.90 2265 ---- 46.40B 42.10A 42.10A 42.50 +.30 42.20 2270 ---- 45.50B ---- 45.40B 41.70 +.30 41.40 2275 ---- 44.80B ---- 44.80B 41.00 +.30 40.70 2280 ---- 44.00B ---- 44.00B 40.30 +.30 40.00 2285 ---- 43.20B ---- 43.20B 39.60 +.30 39.30 2290 ---- 42.50B 38.60A 38.60A 38.90 +.20 38.70 2295 ---- 41.70B ---- 41.60B 38.30 +.30 38.00 2300 ---- 41.00B 36.80A 36.80A 37.60 +.20 37.40 6 2305 ---- 40.30B ---- 40.20B 37.00 +.30 36.70 2310 ---- 39.60B ---- 39.60B 36.30 +.20 36.10 2315 ---- 39.00B ---- 39.00B 35.70 +.20 35.50 2320 ---- 38.30B ---- 38.30B 35.10 +.20 34.90 2325 ---- 37.60B ---- 37.50B 34.50 +.20 34.30 2330 ---- 37.00B ---- 36.90B 33.90 +.20 33.70 2335 ---- 36.40B ---- 36.40B 33.40 +.20 33.20 2340 ---- 35.80B ---- 35.80B 32.80 +.20 32.60 2345 ---- 35.20B ---- 35.20B 32.20 +.10 32.10 2350 ---- 34.60B 31.20A 31.20A 31.70 +.10 31.60 2355 ---- 34.00B ---- 34.00B 31.20 +.20 31.00 2360 ---- 33.40B ---- 33.40B 30.70 +.20 30.50 2370 ---- 32.30B ---- 32.30B 29.70 +.10 29.60 2375 ---- 31.80B ---- 31.80B 29.20 +.10 29.10 2380 ---- 31.30B ---- 31.20B 28.70 +.10 28.60 2390 ---- 30.30B ---- 30.30B 27.80 +.10 27.70 2400 ---- 29.30B 26.70A 26.70A 26.90 +.10 26.80 1 2410 ---- 28.40B ---- 28.40B 26.10 +.10 26.00 2420 ---- 27.50B ---- 27.50B 25.20 .00 25.20 2425 ---- 27.00B ---- 27.00B 24.80 .00 24.80 2430 ---- 26.60B ---- 26.60B 24.50 +.10 24.40 2440 ---- 25.80B ---- 25.80B 23.70 .00 23.70 2450 ---- 25.00B 22.90A 22.90A 23.00 .00 23.00 1 2460 ---- 24.20B ---- 24.20B 22.30 .00 22.30 2475 ---- 23.10B ---- 23.10B 21.30 .00 21.30 2500 ---- 21.40B ---- 21.40B 19.80 .00 19.80 12 2525 ---- 19.90B ---- 19.90B 18.40 -.10 18.50 2550 ---- 18.50B ---- 18.50B 17.10 -.10 17.20 2575 ---- 17.20B ---- 17.20B 16.00 -.10 16.10 2600 ---- 16.00B ---- 16.00B 14.90 -.20 15.10 2625 ---- 14.90B ---- 14.90B 14.00 -.10 14.10 2650 ---- 14.00B 13.20A 13.20A 13.10 -.20 13.30 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1125.70 +5.10 1120.60 925 ---- ---- ---- ---- 1100.70 +5.10 1095.60 950 ---- ---- ---- ---- 1075.70 +5.10 1070.60 975 ---- ---- ---- ---- 1050.70 +5.10 1045.60 1000 ---- ---- ---- ---- 1025.70 +5.10 1020.60 1025 ---- ---- ---- ---- 1000.70 +5.10 995.60 1050 ---- ---- ---- ---- 975.70 +5.10 970.60 1075 ---- ---- ---- ---- 950.70 +5.10 945.60 1090 ---- ---- ---- ---- 935.70 +5.10 930.60 1100 ---- ---- ---- ---- 925.70 +5.10 920.60 1110 ---- ---- ---- ---- 915.70 +5.10 910.60 1120 ---- ---- ---- ---- 905.70 +5.10 900.60 1125 ---- ---- ---- ---- 900.70 +5.10 895.60 1130 ---- ---- ---- ---- 895.70 +5.10 890.60 1140 ---- ---- ---- ---- 885.70 +5.10 880.60 1150 ---- ---- ---- ---- 875.70 +5.10 870.60 1160 ---- ---- ---- ---- 865.70 +5.10 860.60 1170 ---- ---- ---- ---- 855.70 +5.10 850.60 1175 ---- ---- ---- ---- 850.70 +5.10 845.60 1180 ---- ---- ---- ---- 845.70 +5.10 840.60 1190 ---- ---- ---- ---- 835.70 +5.10 830.60 1195 ---- ---- ---- ---- 830.70 +5.10 825.60 1200 ---- ---- ---- ---- 825.70 +5.10 820.60 1205 ---- ---- ---- ---- 820.70 +5.10 815.60 1210 ---- ---- ---- ---- 815.70 +5.10 810.60 1215 ---- ---- ---- ---- 810.70 +5.10 805.60 1220 ---- ---- ---- ---- 805.70 +5.10 800.60 1225 ---- ---- ---- ---- 800.70 +5.10 795.60 1230 ---- ---- ---- ---- 795.70 +5.10 790.60 1235 ---- ---- ---- ---- 790.70 +5.10 785.60 1240 ---- ---- ---- ---- 785.70 +5.10 780.60 1245 ---- ---- ---- ---- 780.70 +5.10 775.60 1250 ---- ---- ---- ---- 775.70 +5.10 770.60 1255 ---- ---- ---- ---- 770.70 +5.10 765.60 1260 ---- ---- ---- ---- 765.70 +5.10 760.60 1265 ---- ---- ---- ---- 760.70 +5.10 755.60 1270 ---- ---- ---- ---- 755.70 +5.10 750.60 1275 ---- ---- ---- ---- 750.70 +5.10 745.60 1280 ---- ---- ---- ---- 745.70 +5.10 740.60 1285 ---- ---- ---- ---- 740.70 +5.10 735.60 1290 ---- ---- ---- ---- 735.70 +5.10 730.60 1295 ---- ---- ---- ---- 730.70 +5.10 725.60 1300 ---- ---- ---- ---- 725.70 +5.10 720.60 1305 ---- ---- ---- ---- 720.70 +5.10 715.60 1310 ---- ---- ---- ---- 715.70 +5.10 710.60 1315 ---- ---- ---- ---- 710.70 +5.10 705.60 1320 ---- ---- ---- ---- 705.70 +5.10 700.60 1325 ---- ---- ---- ---- 700.70 +5.10 695.60 1330 ---- ---- ---- ---- 695.70 +5.10 690.60 1335 ---- ---- ---- ---- 690.70 +5.10 685.60 1340 ---- ---- ---- ---- 685.70 +5.10 680.60 1345 ---- ---- ---- ---- 680.70 +5.10 675.60 1350 ---- ---- ---- ---- 675.70 +5.10 670.60 1355 ---- ---- ---- ---- 670.70 +5.10 665.60 1360 ---- ---- ---- ---- 665.70 +5.10 660.60 1365 ---- ---- ---- ---- 660.70 +5.10 655.60 1370 ---- ---- ---- ---- 655.70 +5.10 650.60 1375 ---- ---- ---- ---- 650.70 +5.10 645.60 1380 ---- ---- ---- ---- 645.70 +5.10 640.60 1385 ---- ---- ---- ---- 640.70 +5.10 635.60 1390 ---- ---- ---- ---- 635.70 +5.10 630.60 1395 ---- ---- ---- ---- 630.70 +5.10 625.60 1400 ---- ---- ---- ---- 625.70 +5.10 620.60 1405 ---- ---- ---- ---- 620.70 +5.10 615.60 1410 ---- ---- ---- ---- 615.70 +5.10 610.60 1415 ---- ---- ---- ---- 610.70 +5.10 605.60 1420 ---- ---- ---- ---- 605.70 +5.10 600.60 1425 ---- ---- ---- ---- 600.70 +5.10 595.60 1430 ---- ---- ---- ---- 595.70 +5.10 590.60 1435 ---- ---- ---- ---- 590.70 +5.10 585.60 1440 ---- ---- ---- ---- 585.70 +5.10 580.60 1445 ---- ---- ---- ---- 580.70 +5.10 575.60 1450 ---- ---- ---- ---- 575.70 +5.10 570.60 1455 ---- ---- ---- ---- 570.70 +5.10 565.60 1460 ---- ---- ---- ---- 565.70 +5.10 560.60 1465 ---- ---- ---- ---- 560.70 +5.10 555.60 1470 ---- ---- ---- ---- 555.70 +5.10 550.60 1475 ---- ---- ---- ---- 550.70 +5.10 545.60 1480 ---- ---- ---- ---- 545.70 +5.10 540.60 1485 ---- ---- ---- ---- 540.70 +5.10 535.60 1490 ---- ---- ---- ---- 535.70 +5.10 530.60 1495 ---- ---- ---- ---- 530.70 +5.10 525.60 1500 ---- ---- ---- ---- 525.70 +5.10 520.60 1505 ---- ---- ---- ---- 520.70 +5.10 515.60 1510 ---- ---- ---- ---- 515.70 +5.10 510.60 1515 ---- ---- ---- ---- 510.70 +5.10 505.60 1520 ---- ---- ---- ---- 505.70 +5.10 500.60 1525 ---- 502.90B 492.80A 502.90B 500.70 +5.10 495.60 1530 ---- ---- ---- ---- 495.70 +5.10 490.60 1535 ---- ---- ---- ---- 490.70 +5.10 485.60 1540 ---- ---- ---- ---- 485.70 +5.10 480.60 1545 ---- ---- ---- ---- 480.70 +5.10 475.60 1550 ---- 492.20B 468.00A 492.00B 475.70 +5.00 470.70 1555 ---- ---- ---- ---- 470.70 +5.00 465.70 1560 ---- ---- ---- ---- 465.80 +5.00 460.80 1565 ---- ---- ---- ---- 460.80 +4.90 455.90 1570 ---- ---- ---- ---- 455.90 +4.90 451.00 1575 ---- 467.40B 443.60A 467.10B 451.00 +4.90 446.10 1580 ---- ---- ---- ---- 446.10 +4.90 441.20 1585 ---- ---- ---- ---- 441.20 +4.80 436.40 1590 ---- ---- ---- ---- 436.30 +4.80 431.50 1595 ---- ---- ---- ---- 431.50 +4.80 426.70 1600 ---- 443.00B 419.50A 442.80B 426.60 +4.70 421.90 1605 ---- ---- ---- ---- 421.80 +4.70 417.10 1610 ---- ---- ---- ---- 417.00 +4.70 412.30 1615 ---- ---- ---- ---- 412.20 +4.70 407.50 1620 ---- ---- ---- ---- 407.40 +4.60 402.80 1625 ---- 418.80B 395.80A 418.60B 402.70 +4.60 398.10 1630 ---- ---- ---- ---- 397.90 +4.60 393.30 1635 ---- ---- ---- ---- 393.20 +4.60 388.60 1640 ---- ---- ---- ---- 388.50 +4.50 384.00 1645 ---- ---- ---- ---- 383.80 +4.50 379.30 1650 ---- 395.10B 372.50A 394.90B 379.10 +4.50 374.60 1655 ---- ---- ---- ---- 374.40 +4.40 370.00 1660 ---- ---- ---- ---- 369.80 +4.40 365.40 1665 ---- ---- ---- ---- 365.20 +4.40 360.80 1670 ---- ---- ---- ---- 360.60 +4.40 356.20 1675 ---- 371.80B 349.60A 371.50B 356.00 +4.30 351.70 1680 ---- ---- ---- ---- 351.40 +4.30 347.10 1685 ---- ---- ---- ---- 346.90 +4.30 342.60 1690 ---- ---- 336.10A 336.10A 342.30 +4.20 338.10 1695 ---- 336.60B 331.60A 336.60B 337.80 +4.20 333.60 1700 ---- 348.90B 327.20A 348.70B 333.40 +4.20 329.20 1705 ---- 339.30B 322.80A 339.30B 328.90 +4.20 324.70 1710 ---- 339.90B 318.40A 339.60B 324.50 +4.20 320.30 1715 ---- 335.40B 314.00A 335.20B 320.00 +4.10 315.90 1720 ---- 330.90B 309.70A 309.70A 315.60 +4.00 311.60 1725 ---- 326.50B 305.30A 305.30A 311.30 +4.10 307.20 1730 ---- 322.10B 301.00A 301.00A 306.90 +4.00 302.90 1735 ---- 317.70B 296.80A 296.80A 302.60 +4.00 298.60 1740 ---- 313.30B 292.50A 292.50A 298.30 +4.00 294.30 1745 ---- 309.00B 288.30A 288.30A 294.00 +3.90 290.10 1750 ---- 304.70B 284.10A 284.10A 289.80 +3.90 285.90 1755 ---- 300.40B 279.90A 279.90A 285.60 +3.90 281.70 1760 ---- 296.10B 275.80A 275.80A 281.40 +3.90 277.50 1765 ---- 291.90B 271.70A 271.70A 277.20 +3.80 273.40 1770 ---- 287.70B 267.60A 267.60A 273.10 +3.80 269.30 1775 ---- 283.50B 263.50A 263.50A 269.00 +3.80 265.20 1780 ---- 279.30B 259.50A 259.50A 264.90 +3.70 261.20 1785 ---- 275.20B 255.50A 255.50A 260.90 +3.70 257.20 1790 ---- 271.10B 251.60A 251.60A 256.80 +3.60 253.20 1795 ---- 267.00B 247.60A 247.60A 252.90 +3.60 249.30 1800 ---- 263.00B 243.70A 243.70A 248.90 +3.60 245.30 1805 ---- 259.00B 239.90A 239.90A 245.00 +3.50 241.50 1810 ---- 255.00B 236.00A 236.00A 241.10 +3.50 237.60 1815 ---- 251.00B 232.20A 232.20A 237.20 +3.40 233.80 1820 ---- 247.10B 228.50A 228.50A 233.40 +3.40 230.00 1825 ---- 243.20B 224.80A 224.80A 229.60 +3.30 226.30 1830 ---- 239.40B 221.10A 221.10A 225.90 +3.30 222.60 1835 ---- 235.50B 217.40A 217.40A 222.20 +3.30 218.90 1840 ---- 231.80B 213.80A 213.80A 218.50 +3.20 215.30 1845 ---- 228.00B 210.30A 210.30A 214.80 +3.10 211.70 1850 ---- 224.30B 206.70A 206.70A 211.20 +3.10 208.10 400 1855 ---- 220.60B 203.20A 203.20A 207.60 +3.00 204.60 1860 ---- 217.00B 199.80A 199.80A 204.10 +3.00 201.10 1865 ---- 213.40B 196.40A 196.40A 200.60 +2.90 197.70 1870 ---- 209.80B 193.00A 193.00A 197.10 +2.80 194.30 1875 ---- 206.30B 189.70A 189.70A 193.70 +2.70 191.00 1880 ---- 202.80B 186.40A 186.40A 190.30 +2.60 187.70 75 1885 ---- 199.40B 183.10A 183.10A 187.00 +2.60 184.40 1890 ---- 196.00B 179.90A 179.90A 183.70 +2.50 181.20 1895 ---- 192.60B 176.80A 176.80A 180.40 +2.40 178.00 1900 ---- 189.30B 173.70A 173.70A 177.20 +2.40 174.80 1 2 1905 ---- 186.00B 170.60A 170.60A 174.00 +2.30 171.70 1910 ---- 182.80B 167.60A 167.60A 170.90 +2.20 168.70 1915 ---- 179.60B 164.60A 164.60A 167.80 +2.10 165.70 1920 ---- 176.50B 161.60A 161.60A 164.80 +2.10 162.70 1925 ---- 173.40B 158.70A 158.70A 161.80 +2.00 159.80 1930 ---- 170.30B 155.90A 155.90A 158.80 +1.90 156.90 1935 ---- 167.30B 153.10A 153.10A 155.90 +1.90 154.00 1940 ---- 164.30B 150.30A 150.30A 153.10 +1.90 151.20 1945 ---- 161.40B 147.60A 147.60A 150.30 +1.80 148.50 1950 ---- 158.50B 144.90A 144.90A 147.50 +1.80 145.70 4 45 1955 ---- 155.60B 142.30A 142.30A 144.80 +1.70 143.10 1960 ---- 152.80B 139.70A 139.70A 142.10 +1.70 140.40 1965 ---- 150.10B 137.10A 137.10A 139.50 +1.60 137.90 1970 ---- 147.40B 133.20A 133.20A 136.90 +1.60 135.30 100 1975 ---- 144.70B 130.70A 130.70A 134.40 +1.60 132.80 4 1980 ---- 142.10B 128.30A 128.30A 131.90 +1.50 130.40 1985 ---- 139.50B 125.90A 125.90A 129.50 +1.50 128.00 1990 ---- 137.00B 125.10A 125.10A 127.10 +1.50 125.60 1995 ---- 134.50B 122.40A 122.40A 124.70 +1.40 123.30 2000 ---- 132.00B 119.00A 119.00A 122.40 +1.40 121.00 1 131 2005 ---- 129.60B 117.90A 117.90A 120.10 +1.40 118.70 2010 ---- 127.20B 114.70A 114.70A 117.90 +1.40 116.50 220 2015 ---- 124.90B 113.70A 113.70A 115.70 +1.30 114.40 2020 ---- 122.90B 110.50A 110.50A 113.60 +1.30 112.30 2025 ---- 120.60B 108.40A 108.40A 111.50 +1.30 110.20 2030 ---- 118.40B 107.50A 107.50A 109.40 +1.20 108.20 2035 ---- 116.20B 105.60A 105.60A 107.40 +1.20 106.20 2040 ---- 114.10B 102.50A 102.50A 105.40 +1.10 104.30 50 2045 ---- 112.00B 101.80A 101.80A 103.50 +1.20 102.30 2050 ---- 110.00B 98.50A 98.50A 101.60 +1.10 100.50 226 2055 ---- 108.00B 96.70A 96.70A 99.80 +1.10 98.70 2060 ---- 106.10B 94.90A 94.90A 97.90 +1.00 96.90 2065 ---- 104.10B 94.60A 94.60A 96.10 +1.00 95.10 2070 ---- 102.30B 92.90A 92.90A 94.40 +1.00 93.40 2075 ---- 100.50B 89.80A 89.80A 92.70 +1.00 91.70 4 45 2080 ---- 98.60B 89.60A 89.60A 91.00 +.90 90.10 2085 ---- 96.80B 88.00A 88.00A 89.40 +.90 88.50 2090 ---- 95.10B 86.50A 86.50A 87.80 +.90 86.90 2095 ---- 93.40B 84.90A 84.90A 86.20 +.90 85.30 2100 ---- 91.80B 82.00A 82.00A 84.60 +.80 83.80 231 2105 ---- 90.10B 82.00A 82.00A 83.10 +.80 82.30 2110 ---- 88.50B 79.10A 79.10A 81.70 +.80 80.90 120 2115 ---- 87.00B 77.70A 77.70A 80.20 +.70 79.50 2120 ---- 85.40B 76.30A 76.30A 78.80 +.70 78.10 2125 ---- 83.90B 74.90A 74.90A 77.40 +.70 76.70 2130 ---- 82.50B 75.00A 75.00A 76.00 +.60 75.40 2135 ---- 81.00B 73.70A 73.70A 74.70 +.60 74.10 2140 ---- 79.60B 71.00A 71.00A 73.40 +.60 72.80 50 2145 ---- 78.20B 71.20A 71.20A 72.10 +.60 71.50 2150 ---- 76.90B 68.60A 68.60A 70.90 +.60 70.30 116 2155 ---- 75.50B 68.80A 68.80A 69.60 +.50 69.10 5 5 2160 ---- 74.20B 66.20A 66.20A 68.40 +.50 67.90 52 2165 ---- 73.00B 66.50A 66.50A 67.30 +.50 66.80 2170 ---- 71.70B 63.90A 63.90A 66.10 +.40 65.70 2175 70.50 70.50 62.80A 64.80A 65.00 +.50 4 64.50 2180 ---- 69.30B 62.80A 62.80A 63.90 +.40 63.50 2185 ---- 68.10B 61.80A 61.80A 62.80 +.40 62.40 2190 ---- 67.00B 60.70A 60.70A 61.70 +.30 61.40 2195 ---- 65.90B 59.70A 59.70A 60.70 +.40 60.30 2200 59.40 64.80B 57.70A 59.40 59.70 +.40 10 59.30 20 4458 2205 ---- 63.60B 57.80A 57.80A 58.70 +.40 58.30 2210 ---- 62.60B 56.80A 56.80A 57.70 +.30 57.40 2215 ---- 61.50B 55.90A 55.90A 56.70 +.30 56.40 2220 ---- 60.50B 54.90A 54.90A 55.80 +.30 55.50 2225 ---- 59.50B 53.00A 53.00A 54.80 +.20 54.60 2230 ---- 58.50B 53.10A 53.10A 53.90 +.20 53.70 2235 ---- 57.60B 52.30A 52.30A 53.10 +.30 52.80 2240 ---- 56.60B 51.40A 51.40A 52.20 +.20 52.00 2245 ---- 55.70B 50.60A 50.60A 51.30 +.20 51.10 2250 ---- 54.80B 48.80A 48.80A 50.50 +.20 50.30 4785 2255 ---- 53.90B 48.90A 48.90A 49.70 +.20 49.50 10 10 2260 ---- 53.00B 48.10A 48.10A 48.90 +.20 48.70 52 2265 ---- 52.20B 47.40A 47.40A 48.10 +.20 47.90 2270 ---- 51.30B 46.60A 46.60A 47.30 +.20 47.10 2275 ---- 50.50B 45.00A 45.00A 46.50 +.10 46.40 2280 ---- 49.70B 45.10A 45.10A 45.80 +.10 45.70 2285 ---- 48.90B 44.40A 44.40A 45.00 +.10 44.90 2290 ---- 48.10B 43.70A 43.70A 44.30 +.10 44.20 2295 ---- 47.40B 43.00A 43.00A 43.60 +.10 43.50 2300 ---- 46.60B 41.60A 41.60A 42.90 +.10 42.80 50 828 2305 ---- 45.90B 41.60A 41.60A 42.20 +.10 42.10 2310 ---- 45.10B 41.00A 41.00A 41.60 +.10 41.50 2315 ---- 44.40B 39.70A 39.70A 40.90 +.10 40.80 350 2320 ---- 43.70B 39.70A 39.70A 40.20 .00 40.20 2325 ---- 43.10B 38.50A 38.50A 39.60 .00 39.60 2330 ---- 42.40B 38.50A 38.50A 39.00 +.10 38.90 2335 ---- 41.70B 37.90A 37.90A 38.40 +.10 38.30 2340 ---- 41.10B 37.30A 37.30A 37.80 +.10 37.70 2345 ---- 40.40B 36.70A 36.70A 37.20 +.10 37.10 2350 ---- 39.80B 35.60A 35.60A 36.60 .00 36.60 170 2355 ---- 39.20B 35.60A 35.60A 36.10 +.10 36.00 5 5 2360 ---- 38.60B 35.10A 35.10A 35.50 .00 35.50 2370 ---- 37.40B 34.00A 34.00A 34.40 .00 34.40 2375 ---- 36.90B 33.10A 33.10A 33.90 .00 33.90 2380 ---- 36.30B 33.00A 33.00A 33.40 +.10 33.30 2390 ---- 35.20B 32.00A 32.00A 32.40 .00 32.40 2400 ---- 34.20B 30.70A 30.70A 31.40 .00 31.40 2 907 2410 ---- 33.20B 30.20A 30.20A 30.50 .00 30.50 2420 ---- 32.20B 29.30A 29.30A 29.60 .00 29.60 2425 ---- 31.80B 28.60A 28.60A 29.20 +.10 29.10 2430 ---- 31.30B 28.50A 28.50A 28.70 .00 28.70 2440 ---- 30.40B 27.70A 27.70A 27.90 .00 27.90 2450 ---- 29.50B 26.60A 26.60A 27.10 .00 27.10 2460 ---- 28.70B 26.10A 26.10A 26.40 +.10 26.30 2475 ---- 27.50B 24.80A 24.80A 25.30 +.10 25.20 2500 ---- 25.60B 23.20A 23.20A 23.50 .00 23.50 2 1487 2525 ---- 23.90B 21.70A 21.70A 22.00 .00 22.00 2550 ---- 22.30B 20.30A 20.30A 20.60 +.10 20.50 2071 2575 ---- 20.80B 19.00A 19.00A 19.20 .00 19.20 2600 ---- 19.50B 17.80A 17.80A 18.00 .00 18.00 26 2625 ---- 18.30B 16.70A 16.70A 16.90 .00 16.90 2650 ---- 17.20B 15.70A 15.70A 15.90 .00 15.90 2750 ---- 13.50B 12.40A 12.40A 12.60 .00 12.60 2800 11.30 12.00B 11.10A 11.20 11.20 .00 12 11.20 50 313 2950 ---- 8.70B 8.00A 8.00A 8.20 .00 8.20 3000 ---- 7.80B 7.20A 7.20A 7.40 .00 750 7.40 610 5766 3500 ---- ---- 2.90A 2.90A 2.90 -.10 1125 3.00 915 917 4000 1.20 1.20 1.20 1.20 1.30 -.10 45 1.40 210 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 768.00 +4.20 763.80 1300 ---- ---- ---- ---- 743.00 +4.20 738.80 1325 ---- ---- ---- ---- 718.00 +4.20 713.80 1350 ---- ---- ---- ---- 693.00 +4.20 688.80 1375 ---- ---- ---- ---- 668.00 +4.20 663.80 1400 ---- ---- ---- ---- 643.00 +4.20 638.80 1425 ---- ---- ---- ---- 618.00 +4.20 613.80 1450 ---- ---- ---- ---- 593.00 +4.20 588.80 1470 ---- ---- ---- ---- 573.00 +4.20 568.80 1475 ---- ---- ---- ---- 568.00 +4.20 563.80 1480 ---- ---- ---- ---- 563.00 +4.20 558.80 1490 ---- ---- ---- ---- 553.00 +4.20 548.80 1500 ---- ---- ---- ---- 543.00 +4.20 538.80 1510 ---- ---- ---- ---- 533.00 +4.20 528.80 1520 ---- ---- ---- ---- 523.00 +4.20 518.80 1525 ---- 522.10B 511.30A 511.30A 518.00 +4.20 513.80 1530 ---- ---- ---- ---- 513.00 +4.20 508.80 1540 ---- ---- ---- ---- 503.00 +4.20 498.80 1550 ---- 508.70B 486.70A 486.70A 493.00 +4.10 488.90 1560 ---- ---- ---- ---- 483.10 +4.10 479.00 1565 ---- ---- ---- ---- 478.20 +4.10 474.10 1570 ---- ---- ---- ---- 473.20 +4.00 469.20 1575 ---- 483.80B 462.70A 462.70A 468.30 +4.00 464.30 1580 ---- ---- ---- ---- 463.40 +4.00 459.40 1585 ---- ---- ---- ---- 458.60 +4.00 454.60 1590 ---- ---- ---- ---- 453.70 +4.00 449.70 1595 ---- ---- ---- ---- 448.80 +3.90 444.90 1600 ---- 459.30B 438.90A 438.90A 444.00 +3.90 440.10 1605 ---- ---- ---- ---- 439.20 +3.90 435.30 1610 ---- ---- ---- ---- 434.40 +3.90 430.50 1615 ---- ---- ---- ---- 429.60 +3.80 425.80 1620 ---- ---- ---- ---- 424.80 +3.80 421.00 1625 ---- 435.10B 415.40A 415.40A 420.10 +3.80 416.30 1630 ---- ---- ---- ---- 415.30 +3.70 411.60 1635 ---- ---- ---- ---- 410.60 +3.70 406.90 1640 ---- ---- ---- ---- 405.90 +3.70 402.20 1645 ---- ---- ---- ---- 401.20 +3.60 397.60 1650 ---- 411.40B 392.30A 392.30A 396.60 +3.70 392.90 1655 ---- ---- ---- ---- 391.90 +3.60 388.30 1660 ---- ---- ---- ---- 387.30 +3.60 383.70 1665 ---- ---- ---- ---- 382.60 +3.50 379.10 1670 ---- ---- ---- ---- 378.00 +3.50 374.50 1675 ---- 388.00B 369.60A 369.60A 373.50 +3.50 370.00 1680 ---- ---- ---- ---- 368.90 +3.50 365.40 1685 ---- ---- ---- ---- 364.40 +3.50 360.90 1690 ---- ---- ---- ---- 359.80 +3.40 356.40 1695 ---- 352.10B 351.90A 351.90A 355.30 +3.30 352.00 1700 ---- 365.10B ---- 364.70B 350.90 +3.40 347.50 1705 ---- 355.10B ---- 355.10B 346.40 +3.30 343.10 1710 ---- 356.00B ---- 355.70B 342.00 +3.30 338.70 1 1715 ---- 351.60B ---- 351.20B 337.50 +3.20 334.30 1720 ---- 347.10B ---- 346.70B 333.10 +3.20 329.90 1725 ---- 342.60B ---- 342.20B 328.80 +3.30 325.50 1730 ---- 338.20B ---- 337.80B 324.40 +3.20 321.20 1735 ---- 333.80B ---- 333.40B 320.10 +3.20 316.90 1740 ---- 329.40B ---- 329.00B 315.80 +3.10 312.70 1745 ---- 325.10B ---- 324.70B 311.50 +3.10 308.40 1750 ---- 320.70B ---- 320.30B 307.30 +3.10 304.20 1755 ---- 316.40B ---- 316.00B 303.00 +3.00 300.00 1760 ---- 312.10B ---- 311.80B 298.90 +3.10 295.80 1765 ---- 307.90B ---- 307.50B 294.70 +3.00 291.70 1770 ---- 303.70B ---- 303.30B 290.50 +2.90 287.60 1775 ---- 299.40B ---- 299.10B 286.40 +2.90 283.50 1780 ---- 295.20B ---- 294.90B 282.30 +2.90 279.40 1785 ---- 291.10B ---- 290.70B 278.30 +2.90 275.40 1790 ---- 286.90B ---- 286.60B 274.20 +2.80 271.40 1795 ---- 282.80B ---- 282.50B 270.20 +2.70 267.50 1800 ---- 278.80B ---- 278.40B 266.30 +2.80 263.50 1805 ---- 274.70B ---- 274.30B 262.30 +2.70 259.60 1810 ---- 270.70B ---- 270.30B 258.40 +2.60 255.80 1815 ---- 266.70B ---- 266.30B 254.50 +2.60 251.90 1820 ---- 262.80B ---- 262.40B 250.70 +2.60 248.10 1825 ---- 258.80B ---- 258.50B 246.90 +2.60 244.30 1830 ---- 255.00B ---- 254.60B 243.10 +2.50 240.60 1835 ---- 251.10B ---- 250.70B 239.40 +2.50 236.90 1840 ---- 247.30B ---- 246.90B 235.60 +2.40 233.20 1845 ---- 243.50B ---- 243.10B 232.00 +2.40 229.60 1850 ---- 239.70B ---- 239.30B 228.30 +2.30 226.00 1855 ---- 236.00B ---- 235.60B 224.70 +2.30 222.40 1860 ---- 232.30B ---- 231.90B 221.10 +2.20 218.90 1865 ---- 228.70B ---- 228.30B 217.60 +2.20 215.40 1870 ---- 225.00B ---- 224.70B 214.10 +2.20 211.90 1875 ---- 221.50B ---- 221.10B 210.70 +2.20 208.50 1880 ---- 217.90B ---- 217.60B 207.20 +2.10 205.10 1885 ---- 214.40B ---- 214.00B 203.80 +2.00 201.80 1890 ---- 211.00B ---- 210.60B 200.50 +2.00 198.50 1895 ---- 207.50B ---- 207.20B 197.20 +2.00 195.20 1900 ---- 204.10B ---- 203.80B 193.90 +1.90 192.00 1905 ---- 200.80B ---- 200.40B 190.70 +1.90 188.80 1910 ---- 197.50B ---- 197.10B 187.50 +1.80 185.70 1915 ---- 194.20B ---- 193.80B 184.40 +1.80 182.60 1920 ---- 191.00B ---- 190.60B 181.30 +1.80 179.50 1925 ---- 187.80B ---- 187.40B 178.20 +1.70 176.50 1930 ---- 184.60B ---- 184.30B 175.20 +1.70 173.50 1935 ---- 181.50B ---- 181.20B 172.30 +1.70 170.60 1940 ---- 178.50B ---- 178.10B 169.30 +1.60 167.70 1945 ---- 175.40B ---- 175.10B 166.40 +1.50 164.90 1950 ---- 172.40B ---- 172.10B 163.60 +1.50 162.10 1955 ---- 169.50B ---- 169.20B 160.80 +1.50 159.30 1960 ---- 166.60B ---- 166.30B 158.00 +1.40 156.60 1965 ---- 163.70B ---- 163.40B 155.30 +1.40 153.90 1970 ---- 160.90B ---- 160.60B 152.60 +1.30 151.30 1975 ---- 158.10B ---- 157.80B 149.90 +1.20 148.70 1980 ---- 155.40B ---- 155.10B 147.30 +1.20 146.10 1985 ---- 152.70B ---- 152.40B 144.80 +1.20 143.60 1990 ---- 150.10B ---- 149.70B 142.20 +1.10 141.10 1995 ---- 147.40B ---- 147.10B 139.80 +1.10 138.70 2000 ---- 144.90B ---- 144.60B 137.30 +1.00 136.30 2005 ---- 142.30B ---- 142.00B 134.90 +1.00 133.90 2010 ---- 139.90B ---- 139.60B 132.50 +.90 131.60 2015 ---- 137.40B ---- 137.10B 130.20 +.90 129.30 2020 ---- 135.00B ---- 134.70B 127.90 +.80 127.10 20 2025 ---- 132.60B ---- 132.30B 125.70 +.80 124.90 2030 ---- 130.30B ---- 130.00B 123.50 +.80 122.70 2035 ---- 128.00B ---- 127.70B 121.30 +.70 120.60 2040 ---- 125.80B ---- 125.50B 119.20 +.70 118.50 2045 ---- 123.60B ---- 123.30B 117.10 +.60 116.50 2050 ---- 121.40B ---- 121.10B 115.10 +.60 114.50 2055 ---- 119.30B ---- 119.00B 113.10 +.60 112.50 2060 ---- 117.20B ---- 116.90B 111.10 +.50 110.60 2065 ---- 115.10B ---- 114.90B 109.20 +.50 108.70 2070 ---- 113.10B ---- 112.90B 107.30 +.50 106.80 2075 ---- 111.10B ---- 110.90B 105.50 +.50 105.00 2080 ---- 109.20B ---- 109.00B 103.60 +.40 103.20 2085 ---- 107.30B ---- 107.10B 101.90 +.50 101.40 2090 ---- 105.40B ---- 105.20B 100.10 +.40 99.70 2095 ---- 103.60B ---- 103.40B 98.40 +.40 98.00 2100 ---- 101.80B ---- 101.60B 96.70 +.30 96.40 2105 ---- 100.10B ---- 99.80B 95.10 +.30 94.80 2110 ---- 98.30B ---- 98.10B 93.50 +.30 93.20 2115 ---- 96.60B ---- 96.40B 91.90 +.30 91.60 2120 ---- 95.00B ---- 94.80B 90.30 +.20 90.10 2125 ---- 93.40B ---- 93.10B 88.80 +.20 88.60 2130 ---- 91.80B ---- 91.60B 87.30 +.20 87.10 2135 ---- 90.20B ---- 90.00B 85.90 +.20 85.70 2140 ---- 88.70B ---- 88.50B 84.40 +.20 84.20 2145 ---- 87.20B ---- 87.00B 83.00 +.10 82.90 2150 ---- 85.70B ---- 85.50B 81.60 +.10 81.50 2155 ---- 84.30B ---- 84.10B 80.30 +.10 80.20 2160 ---- 82.80B ---- 82.60B 79.00 +.10 78.90 2165 ---- 81.50B ---- 81.30B 77.70 +.10 77.60 2170 ---- 80.10B ---- 79.90B 76.40 +.10 76.30 2175 ---- 78.80B ---- 78.60B 75.20 +.10 75.10 2180 ---- 77.50B ---- 77.30B 73.90 .00 73.90 2185 ---- 76.20B ---- 76.00B 72.70 .00 72.70 2190 ---- 74.90B ---- 74.70B 71.60 +.10 71.50 2195 ---- 73.70B ---- 73.50B 70.40 .00 70.40 2200 ---- 72.50B ---- 72.30B 69.30 +.10 69.20 2205 ---- 71.30B ---- 71.10B 68.20 +.10 68.10 2210 ---- 70.10B ---- 70.00B 67.10 .00 67.10 2215 ---- 69.00B ---- 68.80B 66.00 .00 66.00 2220 ---- 67.90B ---- 67.70B 65.00 .00 65.00 2225 ---- 66.80B ---- 66.60B 64.00 +.10 63.90 2230 ---- 65.70B ---- 65.50B 63.00 +.10 62.90 2235 ---- 64.60B ---- 64.40B 62.00 .00 62.00 2240 ---- 63.60B ---- 63.60B 61.00 .00 61.00 2245 ---- 62.60B ---- 62.60B 60.00 .00 60.00 2250 ---- 61.60B ---- 61.60B 59.10 .00 59.10 2255 ---- 60.60B ---- 60.60B 58.20 .00 58.20 2260 ---- 59.60B ---- 59.50B 57.30 .00 57.30 2265 ---- 58.70B ---- 58.70B 56.40 .00 56.40 2270 ---- 57.70B ---- 57.60B 55.50 -.10 55.60 2275 ---- 56.80B ---- 56.80B 54.70 .00 54.70 2280 ---- 55.90B ---- 55.80B 53.80 -.10 53.90 2285 ---- 55.10B ---- 55.10B 53.00 -.10 53.10 2290 ---- 54.20B ---- 54.20B 52.20 -.10 52.30 2295 ---- 53.40B ---- 53.40B 51.40 -.10 51.50 2300 ---- 52.50B ---- 52.40B 50.60 -.10 50.70 2305 ---- 51.70B ---- 51.70B 49.90 .00 49.90 2310 ---- 50.90B ---- 50.80B 49.10 -.10 49.20 2315 ---- 50.10B ---- 50.00B 48.40 .00 48.40 2320 ---- 49.30B ---- 49.20B 47.60 -.10 47.70 2325 ---- 48.60B ---- 48.60B 46.90 -.10 47.00 2330 ---- 47.80B ---- 47.70B 46.20 -.10 46.30 2335 ---- 47.10B ---- 47.00B 45.50 -.10 45.60 2340 ---- 46.40B ---- 46.40B 44.90 -.10 45.00 2345 ---- 45.70B ---- 45.70B 44.20 -.10 44.30 2350 ---- 45.00B ---- 45.00B 43.50 -.20 43.70 2355 ---- 44.30B ---- 44.30B 42.90 -.10 43.00 2360 ---- 43.60B ---- 43.60B 42.30 -.10 42.40 2365 ---- 43.00B ---- 43.00B 41.70 -.10 41.80 2370 ---- 42.30B ---- 42.30B 41.10 -.10 41.20 2375 ---- 41.70B ---- 41.70B 40.50 -.10 40.60 2380 ---- 41.10B ---- 41.10B 39.90 -.10 40.00 2390 ---- 39.80B ---- 39.70B 38.70 -.20 38.90 2400 ---- 38.70B ---- 38.70B 37.60 -.20 37.80 2410 ---- 37.50B ---- 37.40B 36.60 -.20 36.80 2420 ---- 36.40B ---- 36.30B 35.60 -.10 35.70 2425 ---- 35.90B ---- 35.80B 35.10 -.20 35.30 2430 ---- 35.40B ---- 35.40B 34.60 -.20 34.80 2440 ---- 34.40B ---- 34.40B 33.60 -.20 33.80 2450 ---- 33.40B ---- 33.30B 32.70 -.20 32.90 2460 ---- 32.40B ---- 32.40B 31.80 -.20 32.00 2470 ---- 31.50B ---- 31.40B 31.00 -.20 31.20 2475 ---- 31.10B ---- 31.10B 30.50 -.30 30.80 2500 ---- 28.90B ---- 28.90B 28.60 -.20 28.80 2525 ---- ---- ---- ---- 26.80 -.20 27.00 2550 ---- ---- ---- ---- 25.10 -.30 25.40 2575 ---- ---- ---- ---- 23.60 -.30 23.90 2600 ---- ---- ---- ---- 22.20 -.30 22.50 2625 ---- ---- ---- ---- 20.90 -.30 21.20 2650 ---- ---- ---- ---- 19.70 -.30 20.00 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 643.00 +4.20 638.80 1425 ---- ---- ---- ---- 618.00 +4.20 613.80 1450 ---- ---- ---- ---- 593.00 +4.20 588.80 1475 ---- ---- ---- ---- 568.00 +4.20 563.80 1500 ---- ---- ---- ---- 543.00 +4.20 538.80 1525 ---- ---- ---- ---- 518.00 +4.20 513.80 1550 ---- ---- ---- ---- 493.00 +4.10 488.90 1575 ---- ---- ---- ---- 468.40 +4.00 464.40 1580 ---- ---- ---- ---- 463.50 +4.00 459.50 1590 ---- ---- ---- ---- 453.80 +3.90 449.90 1600 ---- ---- ---- ---- 444.20 +3.80 440.40 1610 ---- ---- ---- ---- 434.70 +3.70 431.00 1620 ---- ---- ---- ---- 425.30 +3.70 421.60 1625 ---- ---- ---- ---- 420.60 +3.70 416.90 1630 ---- ---- ---- ---- 416.00 +3.70 412.30 1640 ---- ---- ---- ---- 406.70 +3.60 403.10 1650 ---- ---- ---- ---- 397.50 +3.50 394.00 1660 ---- ---- ---- ---- 388.40 +3.40 385.00 1670 ---- ---- ---- ---- 379.40 +3.40 376.00 1675 ---- ---- ---- ---- 375.00 +3.40 371.60 1680 ---- ---- ---- ---- 370.50 +3.40 367.10 1685 ---- ---- ---- ---- 366.10 +3.40 362.70 1690 ---- ---- ---- ---- 361.70 +3.30 358.40 1695 ---- ---- ---- ---- 357.30 +3.30 354.00 1700 ---- ---- ---- ---- 352.90 +3.20 349.70 1705 ---- ---- ---- ---- 348.60 +3.20 345.40 1710 ---- ---- ---- ---- 344.30 +3.20 341.10 1715 ---- ---- ---- ---- 340.00 +3.20 336.80 1720 ---- ---- ---- ---- 335.70 +3.10 332.60 1725 ---- ---- ---- ---- 331.40 +3.10 328.30 1730 ---- ---- ---- ---- 327.20 +3.10 324.10 1735 ---- ---- ---- ---- 323.00 +3.00 320.00 1740 ---- ---- ---- ---- 318.80 +3.00 315.80 1745 ---- ---- ---- ---- 314.70 +3.00 311.70 1750 ---- ---- ---- ---- 310.50 +2.90 307.60 1755 ---- ---- ---- ---- 306.40 +2.90 303.50 1760 ---- ---- ---- ---- 302.30 +2.80 299.50 1765 ---- ---- ---- ---- 298.30 +2.90 295.40 1770 ---- ---- ---- ---- 294.20 +2.80 291.40 1775 ---- ---- ---- ---- 290.20 +2.80 287.40 1780 ---- ---- ---- ---- 286.20 +2.70 283.50 1785 ---- ---- ---- ---- 282.30 +2.80 279.50 1790 ---- ---- ---- ---- 278.30 +2.70 275.60 1795 ---- ---- ---- ---- 274.40 +2.60 271.80 1800 ---- ---- ---- ---- 270.50 +2.60 267.90 1805 ---- ---- ---- ---- 266.70 +2.60 264.10 1810 ---- ---- ---- ---- 262.90 +2.60 260.30 1815 ---- ---- ---- ---- 259.10 +2.60 256.50 1820 ---- ---- ---- ---- 255.30 +2.50 252.80 1825 ---- ---- ---- ---- 251.50 +2.40 249.10 1830 ---- ---- ---- ---- 247.80 +2.40 245.40 1835 ---- ---- ---- ---- 244.10 +2.40 241.70 1840 ---- ---- ---- ---- 240.50 +2.40 238.10 1845 ---- ---- ---- ---- 236.90 +2.40 234.50 1850 ---- ---- ---- ---- 233.30 +2.30 231.00 1855 ---- ---- ---- ---- 229.70 +2.30 227.40 1860 ---- ---- ---- ---- 226.20 +2.30 223.90 1865 ---- ---- ---- ---- 222.70 +2.20 220.50 1870 ---- ---- ---- ---- 219.20 +2.10 217.10 1875 ---- ---- ---- ---- 215.80 +2.10 213.70 1880 ---- ---- ---- ---- 212.40 +2.10 210.30 1885 ---- ---- ---- ---- 209.10 +2.10 207.00 1890 ---- ---- ---- ---- 205.80 +2.10 203.70 1895 ---- ---- ---- ---- 202.50 +2.00 200.50 1900 ---- ---- ---- ---- 199.20 +2.00 197.20 1905 ---- ---- ---- ---- 196.00 +1.90 194.10 1910 ---- ---- ---- ---- 192.90 +2.00 190.90 1915 ---- ---- ---- ---- 189.80 +1.90 187.90 1920 ---- ---- ---- ---- 186.70 +1.90 184.80 1925 ---- ---- ---- ---- 183.60 +1.80 181.80 1930 ---- ---- ---- ---- 180.60 +1.80 178.80 1935 ---- ---- ---- ---- 177.70 +1.80 175.90 1940 ---- ---- ---- ---- 174.70 +1.70 173.00 1945 ---- ---- ---- ---- 171.80 +1.70 170.10 1950 ---- ---- ---- ---- 169.00 +1.70 167.30 1955 ---- ---- ---- ---- 166.20 +1.60 164.60 1960 ---- ---- ---- ---- 163.40 +1.60 161.80 1965 ---- ---- ---- ---- 160.70 +1.60 159.10 1970 ---- ---- ---- ---- 158.00 +1.50 156.50 1975 ---- ---- ---- ---- 155.40 +1.50 153.90 1980 ---- ---- ---- ---- 152.80 +1.50 151.30 1985 ---- ---- ---- ---- 150.20 +1.40 148.80 1990 ---- ---- ---- ---- 147.70 +1.40 146.30 1995 ---- ---- ---- ---- 145.20 +1.40 143.80 2000 ---- ---- ---- ---- 142.80 +1.40 141.40 2005 ---- ---- ---- ---- 140.40 +1.40 139.00 2010 ---- ---- ---- ---- 138.00 +1.30 136.70 2015 ---- ---- ---- ---- 135.60 +1.30 134.30 2020 ---- ---- ---- ---- 133.30 +1.20 132.10 2025 ---- ---- ---- ---- 131.10 +1.30 129.80 2030 ---- ---- ---- ---- 128.80 +1.20 127.60 2035 ---- ---- ---- ---- 126.70 +1.20 125.50 2040 ---- ---- ---- ---- 124.50 +1.20 123.30 2045 ---- ---- ---- ---- 122.40 +1.10 121.30 2050 ---- ---- ---- ---- 120.30 +1.10 119.20 2055 ---- ---- ---- ---- 118.30 +1.10 117.20 2060 ---- ---- ---- ---- 116.30 +1.10 115.20 2065 ---- ---- ---- ---- 114.30 +1.00 113.30 2070 ---- ---- ---- ---- 112.40 +1.00 111.40 2075 ---- ---- ---- ---- 110.50 +1.00 109.50 2080 ---- ---- ---- ---- 108.60 +.90 107.70 2085 ---- ---- ---- ---- 106.80 +.90 105.90 2090 ---- ---- ---- ---- 105.00 +.90 104.10 2095 ---- ---- ---- ---- 103.20 +.90 102.30 2100 ---- ---- ---- ---- 101.50 +.90 100.60 2105 ---- ---- ---- ---- 99.80 +.80 99.00 2110 ---- ---- ---- ---- 98.20 +.90 97.30 2115 ---- ---- ---- ---- 96.50 +.80 95.70 2120 ---- ---- ---- ---- 95.00 +.80 94.20 2125 ---- ---- ---- ---- 93.40 +.80 92.60 2130 ---- ---- ---- ---- 91.90 +.80 91.10 2135 ---- ---- ---- ---- 90.40 +.80 89.60 2140 ---- ---- ---- ---- 88.90 +.70 88.20 2145 ---- ---- ---- ---- 87.40 +.70 86.70 2150 ---- ---- ---- ---- 86.00 +.70 85.30 2155 ---- ---- ---- ---- 84.60 +.60 84.00 2160 ---- ---- ---- ---- 83.30 +.70 82.60 2165 ---- ---- ---- ---- 81.90 +.60 81.30 2170 ---- ---- ---- ---- 80.60 +.60 80.00 2175 ---- ---- ---- ---- 79.30 +.60 78.70 2180 ---- ---- ---- ---- 78.10 +.60 77.50 2185 ---- ---- ---- ---- 76.80 +.50 76.30 2190 ---- ---- ---- ---- 75.60 +.50 75.10 2195 ---- ---- ---- ---- 74.40 +.50 73.90 2200 ---- ---- ---- ---- 73.20 +.50 72.70 2205 ---- ---- ---- ---- 72.10 +.50 71.60 2210 ---- ---- ---- ---- 71.00 +.50 70.50 2215 ---- ---- ---- ---- 69.90 +.50 69.40 2220 ---- ---- ---- ---- 68.80 +.50 68.30 2225 ---- ---- ---- ---- 67.70 +.40 67.30 2230 ---- ---- ---- ---- 66.70 +.50 66.20 2235 ---- ---- ---- ---- 65.60 +.40 65.20 2240 ---- ---- ---- ---- 64.60 +.40 64.20 2245 ---- ---- ---- ---- 63.60 +.30 63.30 2250 ---- ---- ---- ---- 62.70 +.40 62.30 2255 ---- ---- ---- ---- 61.70 +.30 61.40 2260 ---- ---- ---- ---- 60.80 +.40 60.40 2265 ---- ---- ---- ---- 59.90 +.40 59.50 2270 ---- ---- ---- ---- 59.00 +.30 58.70 2275 ---- ---- ---- ---- 58.10 +.30 57.80 2280 ---- ---- ---- ---- 57.20 +.30 56.90 2285 ---- ---- ---- ---- 56.40 +.30 56.10 2290 ---- ---- ---- ---- 55.60 +.30 55.30 2295 ---- ---- ---- ---- 54.70 +.20 54.50 2300 ---- ---- ---- ---- 53.90 +.20 53.70 1 2305 ---- ---- ---- ---- 53.10 +.20 52.90 2310 ---- ---- ---- ---- 52.40 +.30 52.10 2315 ---- ---- ---- ---- 51.60 +.20 51.40 2320 ---- ---- ---- ---- 50.90 +.30 50.60 2325 ---- ---- ---- ---- 50.10 +.20 49.90 2330 ---- ---- ---- ---- 49.40 +.20 49.20 2335 ---- ---- ---- ---- 48.70 +.20 48.50 2340 ---- ---- ---- ---- 48.00 +.20 47.80 2345 ---- ---- ---- ---- 47.30 +.20 47.10 2350 ---- ---- ---- ---- 46.70 +.20 46.50 2355 ---- ---- ---- ---- 46.00 +.20 45.80 2360 ---- ---- ---- ---- 45.40 +.20 45.20 2365 ---- ---- ---- ---- 44.70 +.10 44.60 2370 ---- ---- ---- ---- 44.10 +.20 43.90 2375 ---- ---- ---- ---- 43.50 +.20 43.30 2380 ---- ---- ---- ---- 42.90 +.20 42.70 2390 ---- ---- ---- ---- 41.70 +.10 41.60 2400 ---- ---- ---- ---- 40.60 +.10 40.50 2410 ---- ---- ---- ---- 39.50 +.10 39.40 2420 ---- ---- ---- ---- 38.40 +.10 38.30 2425 ---- ---- ---- ---- 37.90 +.10 37.80 2430 ---- ---- ---- ---- 37.40 +.10 37.30 2440 ---- ---- ---- ---- 36.40 +.10 36.30 2450 ---- ---- ---- ---- 35.50 +.10 35.40 2460 ---- ---- ---- ---- 34.60 +.10 34.50 2470 ---- ---- ---- ---- 33.70 +.10 33.60 2475 ---- ---- ---- ---- 33.20 .00 33.20 2500 ---- ---- ---- ---- 31.20 +.10 31.10 2525 ---- ---- ---- ---- 29.30 .00 29.30 2550 ---- ---- ---- ---- 27.60 .00 27.60 2575 ---- ---- ---- ---- 26.00 .00 26.00 2600 ---- ---- ---- ---- 24.50 .00 24.50 2625 ---- ---- ---- ---- 23.10 -.10 23.20 2650 ---- ---- ---- ---- 21.90 .00 21.90 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 583.60 +4.00 579.60 1500 ---- ---- ---- ---- 558.60 +4.00 554.60 1525 ---- ---- ---- ---- 533.60 +3.90 529.70 1550 ---- ---- ---- ---- 509.00 +3.70 505.30 1575 ---- ---- ---- ---- 484.80 +3.60 481.20 1600 ---- ---- ---- ---- 461.00 +3.50 457.50 1625 ---- ---- ---- ---- 437.50 +3.40 434.10 1650 ---- ---- ---- ---- 414.50 +3.30 411.20 1660 ---- ---- ---- ---- 405.40 +3.30 402.10 1670 ---- ---- ---- ---- 396.30 +3.10 393.20 1675 ---- ---- ---- ---- 391.80 +3.10 388.70 1680 ---- ---- ---- ---- 387.30 +3.10 384.20 1690 ---- ---- ---- ---- 378.40 +3.00 375.40 1700 ---- ---- ---- ---- 369.60 +3.00 366.60 1710 ---- ---- ---- ---- 360.80 +2.90 357.90 1720 ---- ---- ---- ---- 352.10 +2.90 349.20 1725 ---- ---- ---- ---- 347.80 +2.80 345.00 1730 ---- ---- ---- ---- 343.50 +2.80 340.70 1740 ---- ---- ---- ---- 335.00 +2.80 332.20 1750 ---- ---- ---- ---- 326.60 +2.80 323.80 1760 ---- ---- ---- ---- 318.30 +2.70 315.60 1765 ---- ---- ---- ---- 314.10 +2.60 311.50 1770 ---- ---- ---- ---- 310.00 +2.60 307.40 1775 ---- ---- ---- ---- 306.00 +2.60 303.40 1780 ---- ---- ---- ---- 301.90 +2.60 299.30 1785 ---- ---- ---- ---- 297.90 +2.60 295.30 1790 ---- ---- ---- ---- 293.90 +2.50 291.40 1795 ---- ---- ---- ---- 290.00 +2.50 287.50 1800 ---- ---- ---- ---- 286.00 +2.40 283.60 1805 ---- ---- ---- ---- 282.10 +2.40 279.70 1810 ---- ---- ---- ---- 278.30 +2.40 275.90 1815 ---- ---- ---- ---- 274.40 +2.40 272.00 1820 ---- ---- ---- ---- 270.60 +2.30 268.30 1825 ---- ---- ---- ---- 266.80 +2.30 264.50 1830 ---- ---- ---- ---- 263.10 +2.30 260.80 1835 ---- ---- ---- ---- 259.40 +2.30 257.10 1840 ---- ---- ---- ---- 255.70 +2.20 253.50 1845 ---- ---- ---- ---- 252.10 +2.20 249.90 1850 ---- ---- ---- ---- 248.40 +2.10 246.30 1855 ---- ---- ---- ---- 244.90 +2.20 242.70 1860 ---- ---- ---- ---- 241.30 +2.10 239.20 1865 ---- ---- ---- ---- 237.80 +2.10 235.70 1870 ---- ---- ---- ---- 234.30 +2.10 232.20 1875 ---- ---- ---- ---- 230.80 +2.00 228.80 1880 ---- ---- ---- ---- 227.40 +2.00 225.40 1885 ---- ---- ---- ---- 224.00 +1.90 222.10 1890 ---- ---- ---- ---- 220.70 +2.00 218.70 1895 ---- ---- ---- ---- 217.30 +1.90 215.40 1900 ---- ---- ---- ---- 214.00 +1.90 212.10 1905 ---- ---- ---- ---- 210.80 +1.90 208.90 1910 ---- ---- ---- ---- 207.50 +1.80 205.70 1915 ---- ---- ---- ---- 204.30 +1.80 202.50 1920 ---- ---- ---- ---- 201.20 +1.80 199.40 1925 ---- ---- ---- ---- 198.00 +1.70 196.30 1930 ---- ---- ---- ---- 195.00 +1.70 193.30 1935 ---- ---- ---- ---- 191.90 +1.70 190.20 1940 ---- ---- ---- ---- 188.90 +1.60 187.30 1945 ---- ---- ---- ---- 185.90 +1.60 184.30 1950 ---- ---- ---- ---- 183.00 +1.60 181.40 1955 ---- ---- ---- ---- 180.10 +1.50 178.60 1960 ---- ---- ---- ---- 177.30 +1.60 175.70 1965 ---- ---- ---- ---- 174.50 +1.50 173.00 1970 ---- ---- ---- ---- 171.70 +1.50 170.20 1975 ---- ---- ---- ---- 169.00 +1.50 167.50 1980 ---- ---- ---- ---- 166.30 +1.40 164.90 1985 ---- ---- ---- ---- 163.60 +1.30 162.30 1990 ---- ---- ---- ---- 161.00 +1.30 159.70 1995 ---- ---- ---- ---- 158.50 +1.40 157.10 2000 ---- ---- ---- ---- 155.90 +1.30 154.60 2005 ---- ---- ---- ---- 153.40 +1.30 152.10 2010 ---- ---- ---- ---- 151.00 +1.30 149.70 2015 ---- ---- ---- ---- 148.50 +1.20 147.30 2020 ---- ---- ---- ---- 146.10 +1.20 144.90 2025 ---- ---- ---- ---- 143.80 +1.20 142.60 2030 ---- ---- ---- ---- 141.50 +1.20 140.30 2035 ---- ---- ---- ---- 139.20 +1.10 138.10 2040 ---- ---- ---- ---- 136.90 +1.00 135.90 2045 ---- ---- ---- ---- 134.70 +1.00 133.70 2050 ---- ---- ---- ---- 132.60 +1.10 131.50 2055 ---- ---- ---- ---- 130.40 +1.00 129.40 2060 ---- ---- ---- ---- 128.30 +1.00 127.30 2065 ---- ---- ---- ---- 126.30 +1.00 125.30 2070 ---- ---- ---- ---- 124.20 +.90 123.30 2075 ---- ---- ---- ---- 122.20 +.90 121.30 2080 ---- ---- ---- ---- 120.30 +.90 119.40 2085 ---- ---- ---- ---- 118.40 +.90 117.50 2090 ---- ---- ---- ---- 116.50 +.90 115.60 2095 ---- ---- ---- ---- 114.60 +.80 113.80 2100 ---- ---- ---- ---- 112.80 +.80 112.00 2105 ---- ---- ---- ---- 111.00 +.80 110.20 2110 ---- ---- ---- ---- 109.30 +.80 108.50 2115 ---- ---- ---- ---- 107.50 +.70 106.80 2120 ---- ---- ---- ---- 105.90 +.80 105.10 2125 ---- ---- ---- ---- 104.20 +.70 103.50 2130 ---- ---- ---- ---- 102.60 +.70 101.90 2135 ---- ---- ---- ---- 101.00 +.70 100.30 2140 ---- ---- ---- ---- 99.40 +.60 98.80 2145 ---- ---- ---- ---- 97.90 +.70 97.20 2150 ---- ---- ---- ---- 96.40 +.70 95.70 2155 ---- ---- ---- ---- 94.90 +.60 94.30 2160 ---- ---- ---- ---- 93.40 +.50 92.90 2165 ---- ---- ---- ---- 92.00 +.60 91.40 2170 ---- ---- ---- ---- 90.60 +.50 90.10 2175 ---- ---- ---- ---- 89.30 +.60 88.70 2180 ---- ---- ---- ---- 87.90 +.50 87.40 2185 ---- ---- ---- ---- 86.60 +.50 86.10 2190 ---- ---- ---- ---- 85.30 +.50 84.80 2195 ---- ---- ---- ---- 84.00 +.50 83.50 2200 ---- ---- ---- ---- 82.80 +.50 82.30 2205 ---- ---- ---- ---- 81.50 +.40 81.10 2210 ---- ---- ---- ---- 80.30 +.40 79.90 2215 ---- ---- ---- ---- 79.20 +.50 78.70 2220 ---- ---- ---- ---- 78.00 +.40 77.60 2225 ---- ---- ---- ---- 76.90 +.40 76.50 2230 ---- ---- ---- ---- 75.70 +.30 75.40 2235 ---- ---- ---- ---- 74.60 +.30 74.30 2240 ---- ---- ---- ---- 73.60 +.40 73.20 2245 ---- ---- ---- ---- 72.50 +.40 72.10 2250 ---- ---- ---- ---- 71.50 +.40 71.10 2255 ---- ---- ---- ---- 70.40 +.30 70.10 2260 ---- ---- ---- ---- 69.40 +.30 69.10 2265 ---- ---- ---- ---- 68.50 +.40 68.10 2270 ---- ---- ---- ---- 67.50 +.30 67.20 2275 ---- ---- ---- ---- 66.50 +.30 66.20 2280 ---- ---- ---- ---- 65.60 +.30 65.30 2285 ---- ---- ---- ---- 64.70 +.30 64.40 2290 ---- ---- ---- ---- 63.80 +.30 63.50 2295 ---- ---- ---- ---- 62.90 +.20 62.70 2300 ---- ---- ---- ---- 62.00 +.20 61.80 2305 ---- ---- ---- ---- 61.20 +.30 60.90 2310 ---- ---- ---- ---- 60.30 +.20 60.10 2315 ---- ---- ---- ---- 59.50 +.20 59.30 2320 ---- ---- ---- ---- 58.70 +.20 58.50 2325 ---- ---- ---- ---- 57.90 +.20 57.70 2330 ---- ---- ---- ---- 57.10 +.20 56.90 2335 ---- ---- ---- ---- 56.40 +.20 56.20 2340 ---- ---- ---- ---- 55.60 +.20 55.40 2345 ---- ---- ---- ---- 54.90 +.20 54.70 2350 ---- ---- ---- ---- 54.10 +.10 54.00 2355 ---- ---- ---- ---- 53.40 +.10 53.30 2360 ---- ---- ---- ---- 52.70 +.10 52.60 2365 ---- ---- ---- ---- 52.00 +.10 51.90 2370 ---- ---- ---- ---- 51.30 +.10 51.20 2375 ---- ---- ---- ---- 50.70 +.20 50.50 2380 ---- ---- ---- ---- 50.00 +.10 49.90 2385 ---- ---- ---- ---- 49.40 +.10 49.30 2390 ---- ---- ---- ---- 48.70 +.10 48.60 2400 ---- ---- ---- ---- 47.50 +.10 47.40 2410 ---- ---- ---- ---- 46.30 +.10 46.20 2420 ---- ---- ---- ---- 45.10 .00 45.10 2425 ---- ---- ---- ---- 44.60 +.10 44.50 2430 ---- ---- ---- ---- 44.00 +.10 43.90 2440 ---- ---- ---- ---- 42.90 .00 42.90 2450 ---- ---- ---- ---- 41.90 +.10 41.80 2460 ---- ---- ---- ---- 40.90 +.10 40.80 2470 ---- ---- ---- ---- 39.90 +.10 39.80 2475 ---- ---- ---- ---- 39.40 .00 39.40 2480 ---- ---- ---- ---- 38.90 .00 38.90 2500 ---- ---- ---- ---- 37.10 .00 37.10 2525 ---- ---- ---- ---- 35.00 .00 35.00 2550 ---- ---- ---- ---- 33.10 .00 33.10 2575 ---- ---- ---- ---- 31.30 .00 31.30 2600 ---- ---- ---- ---- 29.60 -.10 29.70 2625 ---- ---- ---- ---- 28.10 .00 28.10 2650 ---- ---- ---- ---- 26.70 .00 26.70 2675 ---- ---- ---- ---- 25.30 -.10 25.40 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 558.60 +4.00 554.60 1525 ---- ---- ---- ---- 533.80 +3.80 530.00 1550 ---- ---- ---- ---- 509.40 +3.70 505.70 1575 ---- ---- ---- ---- 485.40 +3.60 481.80 1600 ---- ---- ---- ---- 461.70 +3.40 458.30 1625 ---- ---- ---- ---- 438.50 +3.30 435.20 1650 ---- ---- ---- ---- 415.60 +3.20 412.40 1675 ---- ---- ---- ---- 393.20 +3.10 390.10 1680 ---- ---- ---- ---- 388.70 +3.00 385.70 1690 ---- ---- ---- ---- 379.90 +3.00 376.90 1700 ---- ---- ---- ---- 371.20 +3.00 368.20 1710 ---- ---- ---- ---- 362.50 +2.90 359.60 1720 ---- ---- ---- ---- 353.90 +2.90 351.00 1725 ---- ---- ---- ---- 349.60 +2.80 346.80 1730 ---- ---- ---- ---- 345.30 +2.70 342.60 1740 ---- ---- ---- ---- 336.90 +2.70 334.20 1750 ---- ---- ---- ---- 328.60 +2.70 325.90 1760 ---- ---- ---- ---- 320.30 +2.60 317.70 1770 ---- ---- ---- ---- 312.20 +2.60 309.60 1775 ---- ---- ---- ---- 308.10 +2.50 305.60 1780 ---- ---- ---- ---- 304.10 +2.50 301.60 1785 ---- ---- ---- ---- 300.20 +2.50 297.70 1790 ---- ---- ---- ---- 296.20 +2.40 293.80 1795 ---- ---- ---- ---- 292.30 +2.40 289.90 1800 ---- ---- ---- ---- 288.40 +2.40 286.00 1805 ---- ---- ---- ---- 284.50 +2.30 282.20 1810 ---- ---- ---- ---- 280.70 +2.30 278.40 1815 ---- ---- ---- ---- 276.90 +2.30 274.60 1820 ---- ---- ---- ---- 273.20 +2.30 270.90 1825 ---- ---- ---- ---- 269.40 +2.20 267.20 1830 ---- ---- ---- ---- 265.70 +2.20 263.50 1835 ---- ---- ---- ---- 262.10 +2.20 259.90 1840 ---- ---- ---- ---- 258.40 +2.10 256.30 1845 ---- ---- ---- ---- 254.80 +2.10 252.70 1850 ---- ---- ---- ---- 251.20 +2.10 249.10 1855 ---- ---- ---- ---- 247.70 +2.10 245.60 1860 ---- ---- ---- ---- 244.20 +2.10 242.10 1865 ---- ---- ---- ---- 240.70 +2.00 238.70 1870 ---- ---- ---- ---- 237.20 +1.90 235.30 1875 ---- ---- ---- ---- 233.80 +1.90 231.90 1880 ---- ---- ---- ---- 230.40 +1.90 228.50 1885 ---- ---- ---- ---- 227.10 +1.90 225.20 1890 ---- ---- ---- ---- 223.70 +1.80 221.90 1895 ---- ---- ---- ---- 220.50 +1.90 218.60 1900 ---- ---- ---- ---- 217.20 +1.80 215.40 1905 ---- ---- ---- ---- 214.00 +1.80 212.20 1910 ---- ---- ---- ---- 210.80 +1.80 209.00 1915 ---- ---- ---- ---- 207.60 +1.70 205.90 1920 ---- ---- ---- ---- 204.50 +1.70 202.80 1925 ---- ---- ---- ---- 201.40 +1.70 199.70 1930 ---- ---- ---- ---- 198.30 +1.60 196.70 1935 ---- ---- ---- ---- 195.30 +1.60 193.70 1940 ---- ---- ---- ---- 192.30 +1.60 190.70 1945 ---- ---- ---- ---- 189.40 +1.60 187.80 1950 ---- ---- ---- ---- 186.50 +1.50 185.00 1955 ---- ---- ---- ---- 183.60 +1.50 182.10 1960 ---- ---- ---- ---- 180.80 +1.50 179.30 1965 ---- ---- ---- ---- 178.00 +1.40 176.60 1970 ---- ---- ---- ---- 175.30 +1.40 173.90 1975 ---- ---- ---- ---- 172.60 +1.40 171.20 1980 ---- ---- ---- ---- 170.00 +1.40 168.60 1985 ---- ---- ---- ---- 167.30 +1.30 166.00 1990 ---- ---- ---- ---- 164.70 +1.30 163.40 1995 ---- ---- ---- ---- 162.20 +1.30 160.90 2000 ---- ---- ---- ---- 159.70 +1.30 158.40 2005 ---- ---- ---- ---- 157.20 +1.20 156.00 2010 ---- ---- ---- ---- 154.80 +1.20 153.60 2015 ---- ---- ---- ---- 152.40 +1.20 151.20 2020 ---- ---- ---- ---- 150.00 +1.20 148.80 2025 ---- ---- ---- ---- 147.70 +1.20 146.50 2030 ---- ---- ---- ---- 145.40 +1.10 144.30 2035 ---- ---- ---- ---- 143.10 +1.10 142.00 2040 ---- ---- ---- ---- 140.90 +1.10 139.80 2045 ---- ---- ---- ---- 138.70 +1.10 137.60 2050 ---- ---- ---- ---- 136.50 +1.00 135.50 2055 ---- ---- ---- ---- 134.40 +1.00 133.40 2060 ---- ---- ---- ---- 132.30 +.90 131.40 2065 ---- ---- ---- ---- 130.30 +1.00 129.30 2070 ---- ---- ---- ---- 128.20 +.90 127.30 2075 ---- ---- ---- ---- 126.30 +.90 125.40 2080 ---- ---- ---- ---- 124.30 +.90 123.40 2085 ---- ---- ---- ---- 122.40 +.80 121.60 2090 ---- ---- ---- ---- 120.50 +.80 119.70 2095 ---- ---- ---- ---- 118.70 +.80 117.90 2100 ---- ---- ---- ---- 116.90 +.80 116.10 2105 ---- ---- ---- ---- 115.10 +.80 114.30 2110 ---- ---- ---- ---- 113.40 +.80 112.60 2115 ---- ---- ---- ---- 111.60 +.70 110.90 2120 ---- ---- ---- ---- 110.00 +.80 109.20 2125 ---- ---- ---- ---- 108.30 +.70 107.60 2130 ---- ---- ---- ---- 106.70 +.70 106.00 2135 ---- ---- ---- ---- 105.10 +.70 104.40 2140 ---- ---- ---- ---- 103.50 +.60 102.90 2145 ---- ---- ---- ---- 102.00 +.60 101.40 2150 ---- ---- ---- ---- 100.50 +.60 99.90 2155 ---- ---- ---- ---- 99.00 +.60 98.40 2160 ---- ---- ---- ---- 97.60 +.60 97.00 2165 ---- ---- ---- ---- 96.20 +.60 95.60 2170 ---- ---- ---- ---- 94.80 +.60 94.20 2175 ---- ---- ---- ---- 93.40 +.50 92.90 2180 ---- ---- ---- ---- 92.00 +.50 91.50 2185 ---- ---- ---- ---- 90.70 +.50 90.20 2190 ---- ---- ---- ---- 89.40 +.50 88.90 2195 ---- ---- ---- ---- 88.10 +.40 87.70 2200 ---- ---- ---- ---- 86.90 +.50 86.40 2205 ---- ---- ---- ---- 85.70 +.50 85.20 2210 ---- ---- ---- ---- 84.50 +.50 84.00 2215 ---- ---- ---- ---- 83.30 +.40 82.90 2220 ---- ---- ---- ---- 82.10 +.40 81.70 2225 ---- ---- ---- ---- 81.00 +.40 80.60 2230 ---- ---- ---- ---- 79.80 +.30 79.50 2235 ---- ---- ---- ---- 78.70 +.30 78.40 2240 ---- ---- ---- ---- 77.60 +.30 77.30 2245 ---- ---- ---- ---- 76.60 +.40 76.20 2250 ---- ---- ---- ---- 75.50 +.30 75.20 2255 ---- ---- ---- ---- 74.50 +.30 74.20 2260 ---- ---- ---- ---- 73.50 +.30 73.20 2265 ---- ---- ---- ---- 72.50 +.30 72.20 2270 ---- ---- ---- ---- 71.50 +.30 71.20 2275 ---- ---- ---- ---- 70.60 +.30 70.30 2280 ---- ---- ---- ---- 69.60 +.20 69.40 2285 ---- ---- ---- ---- 68.70 +.30 68.40 2290 ---- ---- ---- ---- 67.80 +.30 67.50 2295 ---- ---- ---- ---- 66.90 +.20 66.70 2300 ---- ---- ---- ---- 66.00 +.20 65.80 2305 ---- ---- ---- ---- 65.20 +.30 64.90 2310 ---- ---- ---- ---- 64.30 +.20 64.10 2315 ---- ---- ---- ---- 63.50 +.20 63.30 2320 ---- ---- ---- ---- 62.70 +.20 62.50 2325 ---- ---- ---- ---- 61.80 +.10 61.70 2330 ---- ---- ---- ---- 61.10 +.20 60.90 2335 ---- ---- ---- ---- 60.30 +.20 60.10 2340 ---- ---- ---- ---- 59.50 +.20 59.30 2345 ---- ---- ---- ---- 58.80 +.20 58.60 2350 ---- ---- ---- ---- 58.00 +.10 57.90 2355 ---- ---- ---- ---- 57.30 +.20 57.10 2360 ---- ---- ---- ---- 56.60 +.20 56.40 2365 ---- ---- ---- ---- 55.90 +.20 55.70 2370 ---- ---- ---- ---- 55.20 +.20 55.00 2375 ---- ---- ---- ---- 54.50 +.10 54.40 2380 ---- ---- ---- ---- 53.80 +.10 53.70 2385 ---- ---- ---- ---- 53.20 +.20 53.00 2390 ---- ---- ---- ---- 52.50 +.10 52.40 2400 ---- ---- ---- ---- 51.20 +.10 51.10 2410 ---- ---- ---- ---- 50.00 +.10 49.90 2420 ---- ---- ---- ---- 48.80 .00 48.80 2425 ---- ---- ---- ---- 48.20 .00 48.20 2430 ---- ---- ---- ---- 47.70 +.10 47.60 2440 ---- ---- ---- ---- 46.60 +.10 46.50 2450 ---- ---- ---- ---- 45.50 +.10 45.40 2460 ---- ---- ---- ---- 44.40 .00 44.40 2470 ---- ---- ---- ---- 43.40 .00 43.40 2475 ---- ---- ---- ---- 42.90 .00 42.90 2480 ---- ---- ---- ---- 42.40 .00 42.40 2500 ---- ---- ---- ---- 40.60 .00 40.60 2525 ---- ---- ---- ---- 38.40 .00 38.40 2550 ---- ---- ---- ---- 36.40 .00 36.40 2575 ---- ---- ---- ---- 34.50 -.10 34.60 2600 ---- ---- ---- ---- 32.80 .00 32.80 2625 ---- ---- ---- ---- 31.20 .00 31.20 2650 ---- ---- ---- ---- 29.70 -.10 29.80 2675 ---- ---- ---- ---- 28.30 -.10 28.40 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 573.60 +3.60 570.00 1525 ---- ---- ---- ---- 548.80 +3.40 545.40 1550 ---- ---- ---- ---- 524.50 +3.30 521.20 1575 ---- ---- ---- ---- 500.50 +3.20 497.30 1600 ---- ---- ---- ---- 476.90 +3.10 473.80 1625 ---- ---- ---- ---- 453.70 +3.00 450.70 1650 ---- ---- ---- ---- 430.80 +2.80 428.00 1675 ---- ---- ---- ---- 408.40 +2.70 405.70 1690 ---- ---- ---- ---- 395.10 +2.60 392.50 1700 ---- ---- ---- ---- 386.40 +2.60 383.80 1710 ---- ---- ---- ---- 377.70 +2.60 375.10 1720 ---- ---- ---- ---- 369.00 +2.40 366.60 1725 ---- ---- ---- ---- 364.80 +2.50 362.30 1730 ---- ---- ---- ---- 360.50 +2.40 358.10 1740 ---- ---- ---- ---- 352.00 +2.30 349.70 1750 ---- ---- ---- ---- 343.70 +2.40 341.30 1760 ---- ---- ---- ---- 335.40 +2.30 333.10 1770 ---- ---- ---- ---- 327.20 +2.20 325.00 1775 ---- ---- ---- ---- 323.10 +2.20 320.90 1780 ---- ---- ---- ---- 319.10 +2.20 316.90 1790 ---- ---- ---- ---- 311.10 +2.10 309.00 1795 ---- ---- ---- ---- 307.20 +2.10 305.10 1800 ---- ---- ---- ---- 303.20 +2.00 301.20 1805 ---- ---- ---- ---- 299.40 +2.10 297.30 1810 ---- ---- ---- ---- 295.50 +2.00 293.50 1815 ---- ---- ---- ---- 291.70 +2.00 289.70 1820 ---- ---- ---- ---- 287.90 +2.00 285.90 1825 ---- ---- ---- ---- 284.10 +1.90 282.20 1830 ---- ---- ---- ---- 280.40 +1.90 278.50 1835 ---- ---- ---- ---- 276.70 +1.90 274.80 1840 ---- ---- ---- ---- 273.00 +1.90 271.10 1845 ---- ---- ---- ---- 269.30 +1.80 267.50 1850 ---- ---- ---- ---- 265.70 +1.80 263.90 1855 ---- ---- ---- ---- 262.10 +1.70 260.40 1860 ---- ---- ---- ---- 258.60 +1.80 256.80 1865 ---- ---- ---- ---- 255.10 +1.80 253.30 1870 ---- ---- ---- ---- 251.60 +1.70 249.90 1875 ---- ---- ---- ---- 248.10 +1.70 246.40 1880 ---- ---- ---- ---- 244.70 +1.70 243.00 1885 ---- ---- ---- ---- 241.30 +1.60 239.70 1890 ---- ---- ---- ---- 237.90 +1.60 236.30 1895 ---- ---- ---- ---- 234.60 +1.60 233.00 1900 ---- ---- ---- ---- 231.30 +1.60 229.70 1905 ---- ---- ---- ---- 228.00 +1.50 226.50 1910 ---- ---- ---- ---- 224.70 +1.50 223.20 1915 ---- ---- ---- ---- 221.50 +1.50 220.00 1920 ---- ---- ---- ---- 218.30 +1.40 216.90 1925 ---- ---- ---- ---- 215.20 +1.40 213.80 1930 ---- ---- ---- ---- 212.10 +1.40 210.70 1935 ---- ---- ---- ---- 209.00 +1.40 207.60 1940 ---- ---- ---- ---- 205.90 +1.30 204.60 1945 ---- ---- ---- ---- 202.90 +1.30 201.60 1950 ---- ---- ---- ---- 200.00 +1.30 198.70 1955 ---- ---- ---- ---- 197.00 +1.20 195.80 1960 ---- ---- ---- ---- 194.10 +1.20 192.90 1965 ---- ---- ---- ---- 191.30 +1.20 190.10 1970 ---- ---- ---- ---- 188.50 +1.20 187.30 1975 ---- ---- ---- ---- 185.70 +1.20 184.50 1980 ---- ---- ---- ---- 183.00 +1.20 181.80 1985 ---- ---- ---- ---- 180.30 +1.10 179.20 1990 ---- ---- ---- ---- 177.60 +1.10 176.50 1995 ---- ---- ---- ---- 175.00 +1.10 173.90 2000 ---- ---- ---- ---- 172.40 +1.00 171.40 2005 ---- ---- ---- ---- 169.90 +1.00 168.90 2010 ---- ---- ---- ---- 167.40 +1.00 166.40 2015 ---- ---- ---- ---- 164.90 +1.00 163.90 2020 ---- ---- ---- ---- 162.40 +.90 161.50 2025 ---- ---- ---- ---- 160.00 +.90 159.10 2030 ---- ---- ---- ---- 157.70 +1.00 156.70 2035 ---- ---- ---- ---- 155.30 +.90 154.40 2040 ---- ---- ---- ---- 153.00 +.90 152.10 2045 ---- ---- ---- ---- 150.70 +.80 149.90 2050 ---- ---- ---- ---- 148.50 +.80 147.70 2055 ---- ---- ---- ---- 146.30 +.80 145.50 2060 ---- ---- ---- ---- 144.10 +.70 143.40 2065 ---- ---- ---- ---- 142.00 +.70 141.30 2070 ---- ---- ---- ---- 139.90 +.70 139.20 2075 ---- ---- ---- ---- 137.90 +.80 137.10 2080 ---- ---- ---- ---- 135.80 +.70 135.10 2085 ---- ---- ---- ---- 133.80 +.60 133.20 2090 ---- ---- ---- ---- 131.90 +.70 131.20 2095 ---- ---- ---- ---- 129.90 +.60 129.30 2100 ---- ---- ---- ---- 128.10 +.70 127.40 2105 ---- ---- ---- ---- 126.20 +.60 125.60 2110 ---- ---- ---- ---- 124.40 +.60 123.80 2115 ---- ---- ---- ---- 122.60 +.60 122.00 2120 ---- ---- ---- ---- 120.80 +.50 120.30 2125 ---- ---- ---- ---- 119.10 +.60 118.50 2130 ---- ---- ---- ---- 117.40 +.50 116.90 2135 ---- ---- ---- ---- 115.70 +.50 115.20 2140 ---- ---- ---- ---- 114.10 +.50 113.60 2145 ---- ---- ---- ---- 112.50 +.50 112.00 2150 ---- ---- ---- ---- 110.90 +.50 110.40 630 2155 ---- ---- ---- ---- 109.30 +.40 108.90 2160 ---- ---- ---- ---- 107.80 +.40 107.40 2165 ---- ---- ---- ---- 106.30 +.40 105.90 2170 ---- ---- ---- ---- 104.90 +.40 104.50 2175 ---- ---- ---- ---- 103.40 +.40 103.00 2180 ---- ---- ---- ---- 102.00 +.40 101.60 2185 ---- ---- ---- ---- 100.60 +.40 100.20 2190 ---- ---- ---- ---- 99.20 +.30 98.90 2195 ---- ---- ---- ---- 97.90 +.30 97.60 2200 ---- ---- ---- ---- 96.60 +.40 96.20 2205 ---- ---- ---- ---- 95.30 +.30 95.00 2210 ---- ---- ---- ---- 94.00 +.30 93.70 2215 ---- ---- ---- ---- 92.70 +.20 92.50 2220 ---- ---- ---- ---- 91.50 +.30 91.20 2225 ---- ---- ---- ---- 90.30 +.30 90.00 2230 ---- ---- ---- ---- 89.10 +.20 88.90 2235 ---- ---- ---- ---- 87.90 +.20 87.70 2240 ---- ---- ---- ---- 86.80 +.20 86.60 2245 ---- ---- ---- ---- 85.70 +.30 85.40 2250 ---- ---- ---- ---- 84.50 +.20 84.30 2255 ---- ---- ---- ---- 83.50 +.30 83.20 2260 ---- ---- ---- ---- 82.40 +.20 82.20 2265 ---- ---- ---- ---- 81.30 +.20 81.10 2270 ---- ---- ---- ---- 80.30 +.20 80.10 2275 ---- ---- ---- ---- 79.30 +.20 79.10 2280 ---- ---- ---- ---- 78.30 +.20 78.10 2285 ---- ---- ---- ---- 77.30 +.20 77.10 2290 ---- ---- ---- ---- 76.30 +.10 76.20 2295 ---- ---- ---- ---- 75.40 +.20 75.20 2300 ---- ---- ---- ---- 74.40 +.10 74.30 2305 ---- ---- ---- ---- 73.50 +.10 73.40 2310 ---- ---- ---- ---- 72.60 +.10 72.50 2315 ---- ---- ---- ---- 71.70 +.10 71.60 2320 ---- ---- ---- ---- 70.80 +.10 70.70 2325 ---- ---- ---- ---- 70.00 +.10 69.90 2330 ---- ---- ---- ---- 69.10 +.10 69.00 2335 ---- ---- ---- ---- 68.30 +.10 68.20 2340 ---- ---- ---- ---- 67.50 +.10 67.40 2345 ---- ---- ---- ---- 66.60 .00 66.60 2350 ---- ---- ---- ---- 65.90 +.10 65.80 2355 ---- ---- ---- ---- 65.10 +.10 65.00 2360 ---- ---- ---- ---- 64.30 .00 64.30 2365 ---- ---- ---- ---- 63.50 .00 63.50 2370 ---- ---- ---- ---- 62.80 .00 62.80 2375 ---- ---- ---- ---- 62.10 +.10 62.00 2380 ---- ---- ---- ---- 61.30 .00 61.30 2385 ---- ---- ---- ---- 60.60 .00 60.60 2390 ---- ---- ---- ---- 59.90 .00 59.90 2395 ---- ---- ---- ---- 59.20 .00 59.20 2400 ---- ---- ---- ---- 58.60 .00 58.60 2410 ---- ---- ---- ---- 57.20 -.10 57.30 2420 ---- ---- ---- ---- 56.00 .00 56.00 2425 ---- ---- ---- ---- 55.30 -.10 55.40 2430 ---- ---- ---- ---- 54.70 .00 54.70 2440 ---- ---- ---- ---- 53.50 .00 53.50 2450 ---- ---- ---- ---- 52.30 -.10 52.40 2460 ---- ---- ---- ---- 51.20 -.10 51.30 2470 ---- ---- ---- ---- 50.10 -.10 50.20 2475 ---- ---- ---- ---- 49.60 .00 49.60 2480 ---- ---- ---- ---- 49.00 -.10 49.10 2490 ---- ---- ---- ---- 48.00 -.10 48.10 2500 ---- ---- ---- ---- 47.00 -.10 47.10 2525 ---- ---- ---- ---- 44.60 -.10 44.70 2550 ---- ---- ---- ---- 42.40 -.10 42.50 2575 ---- ---- ---- ---- 40.40 -.10 40.50 2600 ---- ---- ---- ---- 38.50 -.10 38.60 2625 ---- ---- ---- ---- 36.70 -.10 36.80 2650 ---- ---- ---- ---- 35.00 -.20 35.20 2675 ---- ---- ---- ---- 33.50 -.10 33.60 2700 ---- ---- ---- ---- 32.10 -.10 32.20 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1123.60 +3.60 1120.00 975 ---- ---- ---- ---- 1098.60 +3.60 1095.00 1000 ---- ---- ---- ---- 1073.60 +3.60 1070.00 1025 ---- ---- ---- ---- 1048.60 +3.60 1045.00 1050 ---- ---- ---- ---- 1023.60 +3.60 1020.00 1075 ---- ---- ---- ---- 998.60 +3.60 995.00 1100 ---- ---- ---- ---- 973.60 +3.60 970.00 1125 ---- ---- ---- ---- 948.60 +3.60 945.00 1130 ---- ---- ---- ---- 943.60 +3.60 940.00 1140 ---- ---- ---- ---- 933.60 +3.60 930.00 1150 ---- ---- ---- ---- 923.60 +3.60 920.00 1160 ---- ---- ---- ---- 913.60 +3.60 910.00 1170 ---- ---- ---- ---- 903.60 +3.60 900.00 1175 ---- ---- ---- ---- 898.60 +3.60 895.00 1180 ---- ---- ---- ---- 893.60 +3.60 890.00 1190 ---- ---- ---- ---- 883.60 +3.60 880.00 1200 ---- ---- ---- ---- 873.60 +3.60 870.00 1210 ---- ---- ---- ---- 863.60 +3.60 860.00 1220 ---- ---- ---- ---- 853.60 +3.60 850.00 1225 ---- ---- ---- ---- 848.60 +3.60 845.00 1230 ---- ---- ---- ---- 843.60 +3.60 840.00 1235 ---- ---- ---- ---- 838.60 +3.60 835.00 1240 ---- ---- ---- ---- 833.60 +3.60 830.00 1245 ---- ---- ---- ---- 828.60 +3.60 825.00 1250 ---- ---- ---- ---- 823.60 +3.60 820.00 1255 ---- ---- ---- ---- 818.60 +3.60 815.00 1260 ---- ---- ---- ---- 813.60 +3.60 810.00 1265 ---- ---- ---- ---- 808.60 +3.60 805.00 1270 ---- ---- ---- ---- 803.60 +3.60 800.00 1275 ---- ---- ---- ---- 798.60 +3.60 795.00 1280 ---- ---- ---- ---- 793.60 +3.60 790.00 1285 ---- ---- ---- ---- 788.60 +3.60 785.00 1290 ---- ---- ---- ---- 783.60 +3.60 780.00 1295 ---- ---- ---- ---- 778.60 +3.60 775.00 1300 ---- ---- ---- ---- 773.60 +3.60 770.00 1305 ---- ---- ---- ---- 768.60 +3.60 765.00 1310 ---- ---- ---- ---- 763.60 +3.60 760.00 1315 ---- ---- ---- ---- 758.60 +3.60 755.00 1320 ---- ---- ---- ---- 753.60 +3.60 750.00 1325 ---- ---- ---- ---- 748.60 +3.60 745.00 1330 ---- ---- ---- ---- 743.60 +3.60 740.00 1335 ---- ---- ---- ---- 738.60 +3.60 735.00 1340 ---- ---- ---- ---- 733.60 +3.60 730.00 1345 ---- ---- ---- ---- 728.60 +3.60 725.00 1350 ---- ---- ---- ---- 723.60 +3.60 720.00 1355 ---- ---- ---- ---- 718.60 +3.60 715.00 1360 ---- ---- ---- ---- 713.60 +3.60 710.00 1365 ---- ---- ---- ---- 708.60 +3.60 705.00 1370 ---- ---- ---- ---- 703.60 +3.60 700.00 1375 ---- ---- ---- ---- 698.60 +3.60 695.00 1380 ---- ---- ---- ---- 693.60 +3.60 690.00 1385 ---- ---- ---- ---- 688.60 +3.60 685.00 1390 ---- ---- ---- ---- 683.60 +3.60 680.00 1395 ---- ---- ---- ---- 678.60 +3.60 675.00 1400 ---- ---- ---- ---- 673.60 +3.60 670.00 1405 ---- ---- ---- ---- 668.60 +3.60 665.00 1410 ---- ---- ---- ---- 663.60 +3.60 660.00 1415 ---- ---- ---- ---- 658.60 +3.60 655.00 1420 ---- ---- ---- ---- 653.60 +3.60 650.00 1425 ---- ---- ---- ---- 648.60 +3.60 645.00 1430 ---- ---- ---- ---- 643.60 +3.60 640.00 1435 ---- ---- ---- ---- 638.60 +3.60 635.00 1440 ---- ---- ---- ---- 633.60 +3.60 630.00 1445 ---- ---- ---- ---- 628.60 +3.60 625.00 1450 ---- ---- ---- ---- 623.60 +3.60 620.00 1455 ---- ---- ---- ---- 618.60 +3.60 615.00 1460 ---- ---- ---- ---- 613.60 +3.60 610.00 1465 ---- ---- ---- ---- 608.60 +3.60 605.00 1470 ---- ---- ---- ---- 603.60 +3.60 600.00 1475 ---- ---- ---- ---- 598.60 +3.60 595.00 1480 ---- ---- ---- ---- 593.60 +3.60 590.00 1485 ---- ---- ---- ---- 588.60 +3.50 585.10 1490 ---- ---- ---- ---- 583.60 +3.50 580.10 1495 ---- ---- ---- ---- 578.70 +3.50 575.20 1500 ---- ---- ---- ---- 573.70 +3.40 570.30 1505 ---- ---- ---- ---- 568.80 +3.40 565.40 1510 ---- ---- ---- ---- 563.90 +3.40 560.50 1515 ---- ---- ---- ---- 559.00 +3.40 555.60 1520 ---- ---- ---- ---- 554.10 +3.40 550.70 1525 ---- ---- ---- ---- 549.20 +3.30 545.90 1530 ---- ---- ---- ---- 544.30 +3.30 541.00 1535 ---- ---- ---- ---- 539.50 +3.30 536.20 1540 ---- ---- ---- ---- 534.70 +3.30 531.40 1545 ---- ---- ---- ---- 529.90 +3.30 526.60 1550 ---- ---- ---- ---- 525.10 +3.30 521.80 1555 ---- ---- ---- ---- 520.30 +3.20 517.10 1560 ---- ---- ---- ---- 515.50 +3.20 512.30 1565 ---- ---- ---- ---- 510.70 +3.10 507.60 1570 ---- ---- ---- ---- 506.00 +3.10 502.90 1575 ---- ---- ---- ---- 501.30 +3.10 498.20 1580 ---- ---- ---- ---- 496.50 +3.00 493.50 1585 ---- ---- ---- ---- 491.80 +3.00 488.80 1590 ---- ---- ---- ---- 487.10 +3.00 484.10 1595 ---- ---- ---- ---- 482.50 +3.00 479.50 1600 ---- ---- ---- ---- 477.80 +3.00 474.80 1605 ---- ---- ---- ---- 473.20 +3.00 470.20 1610 ---- ---- ---- ---- 468.50 +2.90 465.60 1615 ---- ---- ---- ---- 463.90 +2.90 461.00 1620 ---- ---- ---- ---- 459.30 +2.90 456.40 1625 ---- ---- ---- ---- 454.70 +2.80 451.90 1630 ---- ---- ---- ---- 450.20 +2.90 447.30 1635 ---- ---- ---- ---- 445.60 +2.80 442.80 1640 ---- ---- ---- ---- 441.10 +2.80 438.30 1645 ---- ---- ---- ---- 436.50 +2.70 433.80 1650 ---- ---- ---- ---- 432.00 +2.70 429.30 1655 ---- ---- ---- ---- 427.50 +2.70 424.80 1660 ---- ---- ---- ---- 423.00 +2.60 420.40 1665 ---- ---- ---- ---- 418.60 +2.70 415.90 1670 ---- ---- ---- ---- 414.10 +2.60 411.50 1675 ---- ---- ---- ---- 409.70 +2.60 407.10 1680 ---- ---- ---- ---- 405.30 +2.60 402.70 1685 ---- ---- ---- ---- 400.90 +2.60 398.30 1690 ---- ---- ---- ---- 396.50 +2.50 394.00 1695 ---- ---- ---- ---- 392.20 +2.60 389.60 1700 ---- ---- ---- ---- 387.80 +2.50 385.30 1705 ---- ---- ---- ---- 383.50 +2.50 381.00 1710 ---- ---- ---- ---- 379.20 +2.50 376.70 1715 ---- ---- ---- ---- 374.90 +2.40 372.50 1720 ---- ---- ---- ---- 370.60 +2.40 368.20 1725 ---- ---- ---- ---- 366.40 +2.40 364.00 1730 ---- ---- ---- ---- 362.10 +2.30 359.80 1735 ---- ---- ---- ---- 357.90 +2.30 355.60 1740 ---- ---- ---- ---- 353.80 +2.30 351.50 1745 ---- ---- ---- ---- 349.60 +2.30 347.30 1750 ---- ---- ---- ---- 345.40 +2.20 343.20 1755 ---- ---- ---- ---- 341.30 +2.20 339.10 1760 ---- ---- ---- ---- 337.20 +2.20 335.00 1765 ---- ---- ---- ---- 333.20 +2.20 331.00 1770 ---- ---- ---- ---- 329.10 +2.10 327.00 1775 ---- ---- ---- ---- 325.10 +2.10 323.00 1780 ---- ---- ---- ---- 321.10 +2.10 319.00 1785 ---- ---- ---- ---- 317.10 +2.00 315.10 1790 ---- ---- ---- ---- 313.20 +2.10 311.10 1795 ---- ---- ---- ---- 309.30 +2.00 307.30 1800 ---- ---- ---- ---- 305.40 +2.00 303.40 1805 ---- ---- ---- ---- 301.60 +2.00 299.60 1810 ---- ---- ---- ---- 297.70 +1.90 295.80 1815 ---- ---- ---- ---- 293.90 +1.90 292.00 1820 ---- ---- ---- ---- 290.20 +1.90 288.30 1825 ---- ---- ---- ---- 286.40 +1.80 284.60 1830 ---- ---- ---- ---- 282.70 +1.80 280.90 1835 ---- ---- ---- ---- 279.10 +1.90 277.20 1840 ---- ---- ---- ---- 275.40 +1.80 273.60 1845 ---- ---- ---- ---- 271.80 +1.80 270.00 1850 ---- ---- ---- ---- 268.20 +1.70 266.50 1855 ---- ---- ---- ---- 264.70 +1.70 263.00 1860 ---- ---- ---- ---- 261.20 +1.70 259.50 1865 ---- ---- ---- ---- 257.70 +1.70 256.00 1870 ---- ---- ---- ---- 254.20 +1.60 252.60 1875 ---- ---- ---- ---- 250.80 +1.60 249.20 1880 ---- ---- ---- ---- 247.40 +1.60 245.80 1885 ---- ---- ---- ---- 244.00 +1.60 242.40 1890 ---- ---- ---- ---- 240.70 +1.60 239.10 1895 ---- ---- ---- ---- 237.40 +1.60 235.80 1900 ---- ---- ---- ---- 234.10 +1.50 232.60 1905 ---- ---- ---- ---- 230.80 +1.40 229.40 1910 ---- ---- ---- ---- 227.60 +1.40 226.20 1915 ---- ---- ---- ---- 224.40 +1.40 223.00 1920 ---- ---- ---- ---- 221.30 +1.40 219.90 1925 ---- ---- ---- ---- 218.10 +1.30 216.80 1930 ---- ---- ---- ---- 215.10 +1.40 213.70 1935 ---- ---- ---- ---- 212.00 +1.30 210.70 1940 ---- ---- ---- ---- 209.00 +1.30 207.70 1945 ---- ---- ---- ---- 206.00 +1.30 204.70 1950 ---- ---- ---- ---- 203.10 +1.30 201.80 1955 ---- ---- ---- ---- 200.20 +1.30 198.90 1960 ---- ---- ---- ---- 197.30 +1.20 196.10 1965 ---- ---- ---- ---- 194.50 +1.20 193.30 1970 ---- ---- ---- ---- 191.70 +1.20 190.50 1975 ---- ---- ---- ---- 188.90 +1.10 187.80 1980 ---- ---- ---- ---- 186.20 +1.10 185.10 1985 ---- ---- ---- ---- 183.60 +1.10 182.50 1990 ---- ---- ---- ---- 180.90 +1.00 179.90 1995 ---- ---- ---- ---- 178.30 +1.00 177.30 2000 ---- ---- ---- ---- 175.80 +1.00 174.80 258 2005 ---- ---- ---- ---- 173.20 +.90 172.30 2010 ---- ---- ---- ---- 170.80 +1.00 169.80 2015 ---- ---- ---- ---- 168.30 +.90 167.40 2020 ---- ---- ---- ---- 165.90 +.90 165.00 1 2025 ---- ---- ---- ---- 163.50 +.90 162.60 2030 ---- ---- ---- ---- 161.10 +.80 160.30 2035 ---- ---- ---- ---- 158.80 +.80 158.00 2040 ---- ---- ---- ---- 156.50 +.80 155.70 2045 ---- ---- ---- ---- 154.30 +.80 153.50 2050 ---- ---- ---- ---- 152.00 +.70 151.30 2055 ---- ---- ---- ---- 149.90 +.80 149.10 2060 ---- ---- ---- ---- 147.70 +.70 147.00 2065 ---- ---- ---- ---- 145.60 +.70 144.90 2070 ---- ---- ---- ---- 143.50 +.70 142.80 2075 ---- ---- ---- ---- 141.50 +.70 140.80 2080 ---- ---- ---- ---- 139.40 +.60 138.80 2085 ---- ---- ---- ---- 137.50 +.70 136.80 2090 ---- ---- ---- ---- 135.50 +.60 134.90 2095 ---- ---- ---- ---- 133.60 +.60 133.00 2100 ---- ---- ---- ---- 131.70 +.60 131.10 350 2105 ---- ---- ---- ---- 129.90 +.60 129.30 2110 ---- ---- ---- ---- 128.10 +.60 127.50 2115 ---- ---- ---- ---- 126.30 +.60 125.70 2120 ---- ---- ---- ---- 124.50 +.50 124.00 2125 ---- ---- ---- ---- 122.80 +.50 122.30 2130 ---- ---- ---- ---- 121.10 +.50 120.60 2135 ---- ---- ---- ---- 119.40 +.40 119.00 2140 ---- ---- ---- ---- 117.80 +.50 117.30 2145 ---- ---- ---- ---- 116.20 +.40 115.80 2150 ---- ---- ---- ---- 114.60 +.40 114.20 600 2155 ---- ---- ---- ---- 113.10 +.40 112.70 2160 ---- ---- ---- ---- 111.60 +.40 111.20 2165 ---- ---- ---- ---- 110.10 +.40 109.70 2170 ---- ---- ---- ---- 108.60 +.40 108.20 2175 ---- ---- ---- ---- 107.20 +.40 106.80 2180 ---- ---- ---- ---- 105.80 +.40 105.40 2185 ---- ---- ---- ---- 104.40 +.40 104.00 2190 ---- ---- ---- ---- 103.00 +.30 102.70 2195 ---- ---- ---- ---- 101.70 +.40 101.30 2200 ---- ---- ---- ---- 100.30 +.30 100.00 2205 ---- ---- ---- ---- 99.00 +.30 98.70 2210 ---- ---- ---- ---- 97.80 +.30 97.50 2215 ---- ---- ---- ---- 96.50 +.30 96.20 2220 ---- ---- ---- ---- 95.30 +.30 95.00 2225 ---- ---- ---- ---- 94.10 +.30 93.80 2230 ---- ---- ---- ---- 92.90 +.30 92.60 2235 ---- ---- ---- ---- 91.70 +.20 91.50 2240 ---- ---- ---- ---- 90.50 +.20 90.30 2245 ---- ---- ---- ---- 89.40 +.20 89.20 2250 ---- ---- ---- ---- 88.30 +.20 88.10 2255 ---- ---- ---- ---- 87.20 +.20 87.00 2260 ---- ---- ---- ---- 86.10 +.10 86.00 2265 ---- ---- ---- ---- 85.10 +.20 84.90 2270 ---- ---- ---- ---- 84.00 +.10 83.90 2275 ---- ---- ---- ---- 83.00 +.10 82.90 2280 ---- ---- ---- ---- 82.00 +.10 81.90 2285 ---- ---- ---- ---- 81.00 +.10 80.90 2290 ---- ---- ---- ---- 80.00 +.10 79.90 2295 ---- ---- ---- ---- 79.10 +.10 79.00 2300 ---- ---- ---- ---- 78.10 +.10 78.00 1 2305 ---- ---- ---- ---- 77.20 +.10 77.10 2310 ---- ---- ---- ---- 76.30 +.10 76.20 2315 ---- ---- ---- ---- 75.40 +.10 75.30 2320 ---- ---- ---- ---- 74.50 +.10 74.40 2325 ---- ---- ---- ---- 73.70 +.10 73.60 2330 ---- ---- ---- ---- 72.80 +.10 72.70 2335 ---- ---- ---- ---- 72.00 +.10 71.90 2340 ---- ---- ---- ---- 71.10 .00 71.10 2345 ---- ---- ---- ---- 70.30 .00 70.30 2350 ---- ---- ---- ---- 69.50 .00 69.50 2355 ---- ---- ---- ---- 68.70 .00 68.70 2360 ---- ---- ---- ---- 68.00 +.10 67.90 2365 ---- ---- ---- ---- 67.20 .00 67.20 2370 ---- ---- ---- ---- 66.40 .00 66.40 2375 ---- ---- ---- ---- 65.70 .00 65.70 2380 ---- ---- ---- ---- 65.00 .00 65.00 2385 ---- ---- ---- ---- 64.20 .00 64.20 2390 ---- ---- ---- ---- 63.50 .00 63.50 2395 ---- ---- ---- ---- 62.80 .00 62.80 2400 ---- ---- ---- ---- 62.10 -.10 62.20 1 82 2410 ---- ---- ---- ---- 60.80 .00 60.80 2420 ---- ---- ---- ---- 59.50 .00 59.50 2425 ---- ---- ---- ---- 58.80 -.10 58.90 2430 ---- ---- ---- ---- 58.20 .00 58.20 2440 ---- ---- ---- ---- 56.90 -.10 57.00 2450 ---- ---- ---- ---- 55.70 -.10 55.80 2460 ---- ---- ---- ---- 54.50 -.10 54.60 2470 ---- ---- ---- ---- 53.40 -.10 53.50 2475 ---- ---- ---- ---- 52.80 -.10 52.90 2480 ---- ---- ---- ---- 52.30 .00 52.30 2490 ---- ---- ---- ---- 51.20 .00 51.20 2500 ---- ---- ---- ---- 50.10 -.10 50.20 1 3260 2525 ---- ---- ---- ---- 47.60 -.10 47.70 2550 ---- ---- ---- ---- 45.20 -.10 45.30 2575 ---- ---- ---- ---- 43.00 -.10 43.10 2600 ---- ---- ---- ---- 40.90 -.10 41.00 2625 ---- ---- ---- ---- 38.90 -.10 39.00 2650 ---- ---- ---- ---- 37.10 -.10 37.20 150 2675 ---- ---- ---- ---- 35.30 -.20 35.50 2700 ---- ---- ---- ---- 33.70 -.20 33.90 750 3000 ---- ---- ---- ---- 20.30 -.20 20.50 7 2848 3450 ---- ---- ---- ---- 12.00 -.20 12.20 3475 ---- ---- ---- ---- 11.80 -.10 11.90 3500 ---- ---- ---- ---- 11.50 -.10 11.60 4 4000 ---- ---- ---- ---- 8.40 -.10 8.50 9 OG JAN25 Gold Option CALL 1600 ---- ---- ---- ---- 492.30 ---- ---- 1625 ---- ---- ---- ---- 468.80 +3.00 465.80 1650 ---- ---- ---- ---- 445.90 +2.80 443.10 1675 ---- ---- ---- ---- 423.60 +2.70 420.90 1700 ---- ---- ---- ---- 401.90 +2.60 399.30 1725 ---- ---- ---- ---- 380.80 +2.50 378.30 1750 ---- ---- ---- ---- 360.20 +2.30 357.90 1775 ---- ---- ---- ---- 340.20 +2.10 338.10 1790 ---- ---- ---- ---- 328.60 ---- ---- 1800 ---- ---- ---- ---- 320.90 +2.00 318.90 1810 ---- ---- ---- ---- 313.30 +2.00 311.30 1820 ---- ---- ---- ---- 305.80 +1.90 303.90 1825 ---- ---- ---- ---- 302.10 +1.90 300.20 1830 ---- ---- ---- ---- 298.50 +1.90 296.60 1840 ---- ---- ---- ---- 291.20 +1.80 289.40 1850 ---- ---- ---- ---- 284.00 +1.80 282.20 1860 ---- ---- ---- ---- 276.90 +1.70 275.20 1870 ---- ---- ---- ---- 269.90 +1.60 268.30 1875 ---- ---- ---- ---- 266.50 +1.60 264.90 1880 ---- ---- ---- ---- 263.10 +1.60 261.50 1885 ---- ---- ---- ---- 259.70 ---- ---- 1890 ---- ---- ---- ---- 256.30 +1.60 254.70 1895 ---- ---- ---- ---- 252.90 ---- ---- 1900 ---- ---- ---- ---- 249.60 +1.50 248.10 1905 ---- ---- ---- ---- 246.30 +1.40 244.90 1910 ---- ---- ---- ---- 243.10 +1.50 241.60 1915 ---- ---- ---- ---- 239.80 +1.40 238.40 1920 ---- ---- ---- ---- 236.60 +1.40 235.20 1925 ---- ---- ---- ---- 233.40 +1.40 232.00 1930 ---- ---- ---- ---- 230.20 +1.30 228.90 1935 ---- ---- ---- ---- 227.10 +1.30 225.80 1940 ---- ---- ---- ---- 224.00 +1.30 222.70 1945 ---- ---- ---- ---- 220.90 +1.20 219.70 1950 ---- ---- ---- ---- 217.90 +1.30 216.60 1955 ---- ---- ---- ---- 214.90 +1.20 213.70 1960 ---- ---- ---- ---- 211.90 +1.20 210.70 1965 ---- ---- ---- ---- 209.00 +1.20 207.80 1970 ---- ---- ---- ---- 206.10 +1.20 204.90 1975 ---- ---- ---- ---- 203.20 +1.10 202.10 1980 ---- ---- ---- ---- 200.40 +1.10 199.30 1985 ---- ---- ---- ---- 197.60 +1.10 196.50 1990 ---- ---- ---- ---- 194.90 +1.10 193.80 1995 ---- ---- ---- ---- 192.20 +1.10 191.10 2000 ---- ---- ---- ---- 189.50 +1.00 188.50 2005 ---- ---- ---- ---- 186.90 +1.00 185.90 2010 ---- ---- ---- ---- 184.30 +1.00 183.30 2015 ---- ---- ---- ---- 181.70 +.90 180.80 2020 ---- ---- ---- ---- 179.20 +.90 178.30 2025 ---- ---- ---- ---- 176.70 +.90 175.80 2030 ---- ---- ---- ---- 174.30 +.90 173.40 2035 ---- ---- ---- ---- 171.90 +.90 171.00 2040 ---- ---- ---- ---- 169.50 +.90 168.60 2045 ---- ---- ---- ---- 167.10 +.80 166.30 2050 ---- ---- ---- ---- 164.80 +.80 164.00 2055 ---- ---- ---- ---- 162.50 +.80 161.70 2060 ---- ---- ---- ---- 160.30 +.80 159.50 2065 ---- ---- ---- ---- 158.00 +.70 157.30 2070 ---- ---- ---- ---- 155.80 +.70 155.10 2075 ---- ---- ---- ---- 153.70 +.70 153.00 2080 ---- ---- ---- ---- 151.60 +.70 150.90 2085 ---- ---- ---- ---- 149.50 +.70 148.80 2090 ---- ---- ---- ---- 147.40 +.60 146.80 2095 ---- ---- ---- ---- 145.40 +.60 144.80 2100 ---- ---- ---- ---- 143.40 +.60 142.80 2105 ---- ---- ---- ---- 141.50 +.60 140.90 2110 ---- ---- ---- ---- 139.60 +.60 139.00 2115 ---- ---- ---- ---- 137.70 +.60 137.10 2120 ---- ---- ---- ---- 135.80 +.50 135.30 2125 ---- ---- ---- ---- 134.00 +.60 133.40 2130 ---- ---- ---- ---- 132.20 +.50 131.70 2135 ---- ---- ---- ---- 130.40 +.50 129.90 2140 ---- ---- ---- ---- 128.70 +.50 128.20 2145 ---- ---- ---- ---- 127.00 +.50 126.50 2150 ---- ---- ---- ---- 125.30 +.40 124.90 2155 ---- ---- ---- ---- 123.70 +.50 123.20 2160 ---- ---- ---- ---- 122.10 +.50 121.60 2165 ---- ---- ---- ---- 120.50 +.40 120.10 2170 ---- ---- ---- ---- 118.90 +.40 118.50 2175 ---- ---- ---- ---- 117.40 +.40 117.00 2180 ---- ---- ---- ---- 115.90 +.40 115.50 2185 ---- ---- ---- ---- 114.40 +.30 114.10 2190 ---- ---- ---- ---- 113.00 +.40 112.60 2195 ---- ---- ---- ---- 111.50 +.30 111.20 2200 ---- ---- ---- ---- 110.10 +.30 109.80 2205 ---- ---- ---- ---- 108.80 +.30 108.50 2210 ---- ---- ---- ---- 107.40 +.30 107.10 2215 ---- ---- ---- ---- 106.10 +.30 105.80 2220 ---- ---- ---- ---- 104.80 +.30 104.50 2225 ---- ---- ---- ---- 103.50 +.30 103.20 2230 ---- ---- ---- ---- 102.20 +.20 102.00 2235 ---- ---- ---- ---- 101.00 +.30 100.70 2240 ---- ---- ---- ---- 99.70 +.20 99.50 2245 ---- ---- ---- ---- 98.50 +.20 98.30 2250 ---- ---- ---- ---- 97.40 +.30 97.10 2255 ---- ---- ---- ---- 96.20 +.20 96.00 2260 ---- ---- ---- ---- 95.00 +.10 94.90 2265 ---- ---- ---- ---- 93.90 +.20 93.70 2270 ---- ---- ---- ---- 92.80 +.20 92.60 2275 ---- ---- ---- ---- 91.70 +.10 91.60 2280 ---- ---- ---- ---- 90.60 +.10 90.50 2285 ---- ---- ---- ---- 89.60 +.10 89.50 2290 ---- ---- ---- ---- 88.60 +.20 88.40 2295 ---- ---- ---- ---- 87.50 +.10 87.40 2300 ---- ---- ---- ---- 86.50 +.10 86.40 2305 ---- ---- ---- ---- 85.50 +.10 85.40 2310 ---- ---- ---- ---- 84.60 +.10 84.50 2315 ---- ---- ---- ---- 83.60 +.10 83.50 2320 ---- ---- ---- ---- 82.70 +.10 82.60 2325 ---- ---- ---- ---- 81.70 .00 81.70 2330 ---- ---- ---- ---- 80.80 .00 80.80 2335 ---- ---- ---- ---- 79.90 .00 79.90 2340 ---- ---- ---- ---- 79.10 +.10 79.00 2345 ---- ---- ---- ---- 78.20 +.10 78.10 2350 ---- ---- ---- ---- 77.30 .00 77.30 2355 ---- ---- ---- ---- 76.50 +.10 76.40 2360 ---- ---- ---- ---- 75.60 .00 75.60 2365 ---- ---- ---- ---- 74.80 .00 74.80 2370 ---- ---- ---- ---- 74.00 .00 74.00 2375 ---- ---- ---- ---- 73.20 .00 73.20 2380 ---- ---- ---- ---- 72.50 +.10 72.40 2385 ---- ---- ---- ---- 71.70 .00 71.70 2390 ---- ---- ---- ---- 70.90 .00 70.90 2395 ---- ---- ---- ---- 70.20 .00 70.20 2400 ---- ---- ---- ---- 69.40 -.10 69.50 2405 ---- ---- ---- ---- 68.70 .00 68.70 2410 ---- ---- ---- ---- 68.00 .00 68.00 2420 ---- ---- ---- ---- 66.60 .00 66.60 2425 ---- ---- ---- ---- 65.90 -.10 66.00 2430 ---- ---- ---- ---- 65.30 .00 65.30 2440 ---- ---- ---- ---- 63.90 -.10 64.00 2450 ---- ---- ---- ---- 62.70 .00 62.70 2460 ---- ---- ---- ---- 61.40 -.10 61.50 2470 ---- ---- ---- ---- 60.20 -.10 60.30 2475 ---- ---- ---- ---- 59.60 -.10 59.70 2480 ---- ---- ---- ---- 59.00 -.10 59.10 2490 ---- ---- ---- ---- 57.90 -.10 58.00 2500 ---- ---- ---- ---- 56.80 -.10 56.90 2510 ---- ---- ---- ---- 55.70 -.10 55.80 2525 ---- ---- ---- ---- 54.20 -.10 54.30 2550 ---- ---- ---- ---- 51.70 -.10 51.80 2575 ---- ---- ---- ---- 49.50 -.10 49.60 2600 ---- ---- ---- ---- 47.30 -.20 47.50 2625 ---- ---- ---- ---- 45.30 -.20 45.50 2650 ---- ---- ---- ---- 43.50 -.10 43.60 2675 ---- ---- ---- ---- 41.80 -.10 41.90 2700 ---- ---- ---- ---- 40.10 -.20 40.30 OG FEB25 Gold Option CALL 1600 ---- ---- ---- ---- 492.80 ---- ---- 1625 ---- ---- ---- ---- 469.60 +3.00 466.60 1650 ---- ---- ---- ---- 446.90 +2.80 444.10 1675 ---- ---- ---- ---- 424.90 +2.70 422.20 1700 ---- ---- ---- ---- 403.40 +2.50 400.90 1725 ---- ---- ---- ---- 382.50 +2.40 380.10 1750 ---- ---- ---- ---- 362.10 +2.20 359.90 1775 ---- ---- ---- ---- 342.40 +2.10 340.30 1790 ---- ---- ---- ---- 330.80 ---- ---- 1800 ---- ---- ---- ---- 323.20 +1.90 321.30 1810 ---- ---- ---- ---- 315.70 +1.90 313.80 1820 ---- ---- ---- ---- 308.30 +1.80 306.50 1825 ---- ---- ---- ---- 304.70 +1.80 302.90 1830 ---- ---- ---- ---- 301.00 +1.70 299.30 1840 ---- ---- ---- ---- 293.80 +1.70 292.10 1850 ---- ---- ---- ---- 286.70 +1.60 285.10 1860 ---- ---- ---- ---- 279.70 +1.60 278.10 1870 ---- ---- ---- ---- 272.80 +1.50 271.30 1880 ---- ---- ---- ---- 266.00 +1.50 264.50 1885 ---- ---- ---- ---- 262.70 ---- ---- 1890 ---- ---- ---- ---- 259.30 +1.50 257.80 1895 ---- ---- ---- ---- 256.00 ---- ---- 1900 ---- ---- ---- ---- 252.70 +1.40 251.30 1905 ---- ---- ---- ---- 249.50 +1.40 248.10 1910 ---- ---- ---- ---- 246.20 +1.40 244.80 1915 ---- ---- ---- ---- 243.00 +1.30 241.70 1920 ---- ---- ---- ---- 239.80 +1.30 238.50 1925 ---- ---- ---- ---- 236.70 +1.30 235.40 1930 ---- ---- ---- ---- 233.50 +1.30 232.20 1935 ---- ---- ---- ---- 230.40 +1.20 229.20 1940 ---- ---- ---- ---- 227.40 +1.30 226.10 1945 ---- ---- ---- ---- 224.30 +1.20 223.10 1950 ---- ---- ---- ---- 221.30 +1.20 220.10 1955 ---- ---- ---- ---- 218.30 +1.20 217.10 1960 ---- ---- ---- ---- 215.40 +1.20 214.20 1965 ---- ---- ---- ---- 212.50 +1.20 211.30 1970 ---- ---- ---- ---- 209.60 +1.10 208.50 1975 ---- ---- ---- ---- 206.80 +1.10 205.70 1980 ---- ---- ---- ---- 204.00 +1.10 202.90 1985 ---- ---- ---- ---- 201.20 +1.00 200.20 1990 ---- ---- ---- ---- 198.50 +1.00 197.50 1995 ---- ---- ---- ---- 195.80 +1.00 194.80 2000 ---- ---- ---- ---- 193.20 +1.00 192.20 2005 ---- ---- ---- ---- 190.60 +1.00 189.60 2010 ---- ---- ---- ---- 188.00 +.90 187.10 2015 ---- ---- ---- ---- 185.50 +.90 184.60 2020 ---- ---- ---- ---- 183.00 +.90 182.10 2025 ---- ---- ---- ---- 180.50 +.90 179.60 2030 ---- ---- ---- ---- 178.10 +.90 177.20 2035 ---- ---- ---- ---- 175.70 +.90 174.80 2040 ---- ---- ---- ---- 173.30 +.80 172.50 2045 ---- ---- ---- ---- 171.00 +.80 170.20 2050 ---- ---- ---- ---- 168.70 +.80 167.90 2055 ---- ---- ---- ---- 166.40 +.70 165.70 2060 ---- ---- ---- ---- 164.20 +.80 163.40 2065 ---- ---- ---- ---- 162.00 +.70 161.30 2070 ---- ---- ---- ---- 159.80 +.70 159.10 2075 ---- ---- ---- ---- 157.70 +.70 157.00 2080 ---- ---- ---- ---- 155.60 +.70 154.90 2085 ---- ---- ---- ---- 153.50 +.70 152.80 2090 ---- ---- ---- ---- 151.40 +.60 150.80 2095 ---- ---- ---- ---- 149.40 +.60 148.80 2100 ---- ---- ---- ---- 147.50 +.60 146.90 2105 ---- ---- ---- ---- 145.50 +.50 145.00 2110 ---- ---- ---- ---- 143.60 +.50 143.10 2115 ---- ---- ---- ---- 141.70 +.50 141.20 2120 ---- ---- ---- ---- 139.90 +.50 139.40 2125 ---- ---- ---- ---- 138.10 +.50 137.60 2130 ---- ---- ---- ---- 136.30 +.50 135.80 2135 ---- ---- ---- ---- 134.50 +.40 134.10 2140 ---- ---- ---- ---- 132.80 +.40 132.40 2145 ---- ---- ---- ---- 131.10 +.40 130.70 2150 ---- ---- ---- ---- 129.50 +.50 129.00 2155 ---- ---- ---- ---- 127.80 +.40 127.40 2160 ---- ---- ---- ---- 126.20 +.40 125.80 2165 ---- ---- ---- ---- 124.60 +.30 124.30 2170 ---- ---- ---- ---- 123.10 +.40 122.70 2175 ---- ---- ---- ---- 121.60 +.40 121.20 2180 ---- ---- ---- ---- 120.10 +.40 119.70 2185 ---- ---- ---- ---- 118.60 +.30 118.30 2190 ---- ---- ---- ---- 117.20 +.40 116.80 2195 ---- ---- ---- ---- 115.70 +.30 115.40 2200 ---- ---- ---- ---- 114.30 +.30 114.00 2205 ---- ---- ---- ---- 113.00 +.30 112.70 2210 ---- ---- ---- ---- 111.60 +.30 111.30 2215 ---- ---- ---- ---- 110.30 +.30 110.00 2220 ---- ---- ---- ---- 109.00 +.30 108.70 2225 ---- ---- ---- ---- 107.70 +.20 107.50 2230 ---- ---- ---- ---- 106.40 +.20 106.20 2235 ---- ---- ---- ---- 105.20 +.20 105.00 2240 ---- ---- ---- ---- 104.00 +.20 103.80 2245 ---- ---- ---- ---- 102.80 +.20 102.60 2250 ---- ---- ---- ---- 101.60 +.20 101.40 2255 ---- ---- ---- ---- 100.40 +.20 100.20 2260 ---- ---- ---- ---- 99.30 +.20 99.10 2265 ---- ---- ---- ---- 98.20 +.20 98.00 2270 ---- ---- ---- ---- 97.00 +.10 96.90 2275 ---- ---- ---- ---- 96.00 +.20 95.80 2280 ---- ---- ---- ---- 94.90 +.20 94.70 2285 ---- ---- ---- ---- 93.80 +.10 93.70 2290 ---- ---- ---- ---- 92.80 +.10 92.70 2295 ---- ---- ---- ---- 91.80 +.10 91.70 2300 ---- ---- ---- ---- 90.80 +.10 90.70 2305 ---- ---- ---- ---- 89.80 +.10 89.70 2310 ---- ---- ---- ---- 88.80 +.10 88.70 2315 ---- ---- ---- ---- 87.80 +.10 87.70 2320 ---- ---- ---- ---- 86.90 +.10 86.80 2325 ---- ---- ---- ---- 85.90 .00 85.90 2330 ---- ---- ---- ---- 85.00 .00 85.00 2335 ---- ---- ---- ---- 84.10 .00 84.10 2340 ---- ---- ---- ---- 83.20 .00 83.20 2345 ---- ---- ---- ---- 82.40 +.10 82.30 2350 ---- ---- ---- ---- 81.50 .00 81.50 2360 ---- ---- ---- ---- 79.80 .00 79.80 2370 ---- ---- ---- ---- 78.20 .00 78.20 2380 ---- ---- ---- ---- 76.60 .00 76.60 2390 ---- ---- ---- ---- 75.10 .00 75.10 2400 ---- ---- ---- ---- 73.60 .00 73.60 2410 ---- ---- ---- ---- 72.10 -.10 72.20 2420 ---- ---- ---- ---- 70.70 -.10 70.80 2425 ---- ---- ---- ---- 70.00 -.10 70.10 2430 ---- ---- ---- ---- 69.30 -.10 69.40 2440 ---- ---- ---- ---- 68.00 -.10 68.10 2450 ---- ---- ---- ---- 66.70 -.10 66.80 2475 ---- ---- ---- ---- 63.60 -.10 63.70 2500 ---- ---- ---- ---- 60.80 -.10 60.90 2525 ---- ---- ---- ---- 58.10 -.10 58.20 2550 ---- ---- ---- ---- 55.60 -.10 55.70 2575 ---- ---- ---- ---- 53.30 -.10 53.40 2600 ---- ---- ---- ---- 51.10 -.20 51.30 2625 ---- ---- ---- ---- 49.10 -.10 49.20 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1090.40 +3.60 1086.80 1050 ---- ---- ---- ---- 1065.40 +3.60 1061.80 1075 ---- ---- ---- ---- 1040.40 +3.60 1036.80 1100 ---- ---- ---- ---- 1015.40 +3.60 1011.80 1125 ---- ---- ---- ---- 990.40 +3.60 986.80 1150 ---- ---- ---- ---- 965.40 +3.60 961.80 1175 ---- ---- ---- ---- 940.40 +3.60 936.80 1200 ---- ---- ---- ---- 915.40 +3.60 911.80 1220 ---- ---- ---- ---- 895.40 +3.60 891.80 1225 ---- ---- ---- ---- 890.40 +3.60 886.80 1230 ---- ---- ---- ---- 885.40 +3.60 881.80 1240 ---- ---- ---- ---- 875.40 +3.60 871.80 1250 ---- ---- ---- ---- 865.40 +3.60 861.80 1260 ---- ---- ---- ---- 855.40 +3.60 851.80 1270 ---- ---- ---- ---- 845.40 +3.60 841.80 1275 ---- ---- ---- ---- 840.40 +3.60 836.80 1280 ---- ---- ---- ---- 835.40 +3.60 831.80 1290 ---- ---- ---- ---- 825.40 +3.60 821.80 1300 ---- ---- ---- ---- 815.40 +3.60 811.80 1310 ---- ---- ---- ---- 805.40 +3.60 801.80 1315 ---- ---- ---- ---- 800.40 +3.60 796.80 1320 ---- ---- ---- ---- 795.40 +3.60 791.80 1325 ---- ---- ---- ---- 790.40 +3.60 786.80 1330 ---- ---- ---- ---- 785.40 +3.60 781.80 1335 ---- ---- ---- ---- 780.40 +3.60 776.80 1340 ---- ---- ---- ---- 775.40 +3.60 771.80 1345 ---- ---- ---- ---- 770.40 +3.60 766.80 1350 ---- ---- ---- ---- 765.40 +3.60 761.80 1355 ---- ---- ---- ---- 760.40 +3.60 756.80 1360 ---- ---- ---- ---- 755.40 +3.60 751.80 1365 ---- ---- ---- ---- 750.40 +3.60 746.80 1370 ---- ---- ---- ---- 745.40 +3.60 741.80 1375 ---- ---- ---- ---- 740.40 +3.60 736.80 1380 ---- ---- ---- ---- 735.40 +3.60 731.80 1385 ---- ---- ---- ---- 730.40 +3.60 726.80 1390 ---- ---- ---- ---- 725.40 +3.60 721.80 1395 ---- ---- ---- ---- 720.40 +3.60 716.80 1400 ---- ---- ---- ---- 715.40 +3.60 711.80 1405 ---- ---- ---- ---- 710.40 +3.60 706.80 1410 ---- ---- ---- ---- 705.40 +3.60 701.80 1415 ---- ---- ---- ---- 700.40 +3.60 696.80 1420 ---- ---- ---- ---- 695.40 +3.60 691.80 1425 ---- ---- ---- ---- 690.40 +3.60 686.80 1430 ---- ---- ---- ---- 685.40 +3.60 681.80 1435 ---- ---- ---- ---- 680.40 +3.60 676.80 1440 ---- ---- ---- ---- 675.40 +3.50 671.90 1445 ---- ---- ---- ---- 670.40 +3.50 666.90 1450 ---- ---- ---- ---- 665.50 +3.50 662.00 1455 ---- ---- ---- ---- 660.50 +3.40 657.10 1460 ---- ---- ---- ---- 655.60 +3.40 652.20 1465 ---- ---- ---- ---- 650.70 +3.40 647.30 1470 ---- ---- ---- ---- 645.80 +3.40 642.40 1475 ---- ---- ---- ---- 640.90 +3.30 637.60 1480 ---- ---- ---- ---- 636.00 +3.30 632.70 1485 ---- ---- ---- ---- 631.20 +3.30 627.90 1490 ---- ---- ---- ---- 626.30 +3.20 623.10 1495 ---- ---- ---- ---- 621.50 +3.20 618.30 1500 ---- ---- ---- ---- 616.70 +3.20 613.50 1505 ---- ---- ---- ---- 611.90 +3.20 608.70 1510 ---- ---- ---- ---- 607.10 +3.20 603.90 1515 ---- ---- ---- ---- 602.30 +3.10 599.20 1520 ---- ---- ---- ---- 597.50 +3.00 594.50 1525 ---- ---- ---- ---- 592.80 +3.10 589.70 1530 ---- ---- ---- ---- 588.00 +3.00 585.00 1535 ---- ---- ---- ---- 583.30 +3.00 580.30 1540 ---- ---- ---- ---- 578.60 +3.00 575.60 1545 ---- ---- ---- ---- 573.90 +2.90 571.00 1550 ---- ---- ---- ---- 569.20 +2.90 566.30 1555 ---- ---- ---- ---- 564.50 +2.90 561.60 1560 ---- ---- ---- ---- 559.90 +2.90 557.00 1565 ---- ---- ---- ---- 555.20 +2.80 552.40 1570 ---- ---- ---- ---- 550.60 +2.80 547.80 1575 ---- ---- ---- ---- 546.00 +2.80 543.20 1580 ---- ---- ---- ---- 541.40 +2.80 538.60 1585 ---- ---- ---- ---- 536.80 +2.80 534.00 1590 ---- ---- ---- ---- 532.20 +2.70 529.50 1595 ---- ---- ---- ---- 527.60 +2.70 524.90 1600 ---- ---- ---- ---- 523.10 +2.70 520.40 1605 ---- ---- ---- ---- 518.50 +2.60 515.90 1610 ---- ---- ---- ---- 514.00 +2.60 511.40 1615 ---- ---- ---- ---- 509.50 +2.60 506.90 1620 ---- ---- ---- ---- 505.00 +2.60 502.40 1625 ---- ---- ---- ---- 500.50 +2.50 498.00 1630 ---- ---- ---- ---- 496.10 +2.60 493.50 1635 ---- ---- ---- ---- 491.60 +2.50 489.10 1640 ---- ---- ---- ---- 487.10 +2.40 484.70 1645 ---- ---- ---- ---- 482.70 +2.40 480.30 1650 ---- ---- ---- ---- 478.30 +2.40 475.90 1655 ---- ---- ---- ---- 473.90 +2.40 471.50 1660 ---- ---- ---- ---- 469.50 +2.40 467.10 1665 ---- ---- ---- ---- 465.10 +2.30 462.80 1670 ---- ---- ---- ---- 460.80 +2.40 458.40 1675 ---- ---- ---- ---- 456.40 +2.30 454.10 1680 ---- ---- ---- ---- 452.10 +2.30 449.80 1685 ---- ---- ---- ---- 447.80 +2.30 445.50 1690 ---- ---- ---- ---- 443.50 +2.30 441.20 1695 ---- ---- ---- ---- 439.20 +2.30 436.90 1700 ---- ---- ---- ---- 434.90 +2.20 432.70 1705 ---- ---- ---- ---- 430.70 +2.20 428.50 1710 ---- ---- ---- ---- 426.40 +2.20 424.20 1715 ---- ---- ---- ---- 422.20 +2.20 420.00 1720 ---- ---- ---- ---- 418.00 +2.20 415.80 1725 ---- ---- ---- ---- 413.80 +2.10 411.70 1730 ---- ---- ---- ---- 409.60 +2.10 407.50 1735 ---- ---- ---- ---- 405.40 +2.00 403.40 1740 ---- ---- ---- ---- 401.30 +2.00 399.30 1745 ---- ---- ---- ---- 397.20 +2.00 395.20 1750 ---- ---- ---- ---- 393.10 +2.00 391.10 1755 ---- ---- ---- ---- 389.00 +2.00 387.00 1760 ---- ---- ---- ---- 384.90 +1.90 383.00 1765 ---- ---- ---- ---- 380.90 +2.00 378.90 1770 ---- ---- ---- ---- 376.80 +1.90 374.90 1775 ---- ---- ---- ---- 372.80 +1.90 370.90 1780 ---- ---- ---- ---- 368.80 +1.80 367.00 1785 ---- ---- ---- ---- 364.90 +1.90 363.00 1790 ---- ---- ---- ---- 360.90 +1.80 359.10 1795 ---- ---- ---- ---- 357.00 +1.80 355.20 1800 ---- ---- ---- ---- 353.10 +1.80 351.30 1805 ---- ---- ---- ---- 349.20 +1.70 347.50 1810 ---- ---- ---- ---- 345.40 +1.80 343.60 1815 ---- ---- ---- ---- 341.50 +1.70 339.80 1820 ---- ---- ---- ---- 337.70 +1.60 336.10 1825 ---- ---- ---- ---- 334.00 +1.70 332.30 1830 ---- ---- ---- ---- 330.20 +1.60 328.60 1835 ---- ---- ---- ---- 326.50 +1.60 324.90 1840 ---- ---- ---- ---- 322.80 +1.60 321.20 1845 ---- ---- ---- ---- 319.20 +1.60 317.60 1850 ---- ---- ---- ---- 315.60 +1.60 314.00 1855 ---- ---- ---- ---- 312.00 +1.60 310.40 1860 ---- ---- ---- ---- 308.40 +1.50 306.90 1865 ---- ---- ---- ---- 304.80 +1.40 303.40 1870 ---- ---- ---- ---- 301.30 +1.40 299.90 1875 ---- ---- ---- ---- 297.90 +1.50 296.40 1880 ---- ---- ---- ---- 294.40 +1.40 293.00 1885 ---- ---- ---- ---- 291.00 +1.40 289.60 1890 ---- ---- ---- ---- 287.60 +1.40 286.20 1895 ---- ---- ---- ---- 284.20 +1.30 282.90 1900 ---- ---- ---- ---- 280.90 +1.30 279.60 1905 ---- ---- ---- ---- 277.60 +1.30 276.30 1910 ---- ---- ---- ---- 274.30 +1.30 273.00 1915 ---- ---- ---- ---- 271.10 +1.30 269.80 1920 ---- ---- ---- ---- 267.80 +1.20 266.60 1925 ---- ---- ---- ---- 264.60 +1.20 263.40 1930 ---- ---- ---- ---- 261.50 +1.20 260.30 1935 ---- ---- ---- ---- 258.30 +1.10 257.20 1940 ---- ---- ---- ---- 255.20 +1.10 254.10 1945 ---- ---- ---- ---- 252.10 +1.10 251.00 1950 ---- ---- ---- ---- 249.10 +1.10 248.00 1955 ---- ---- ---- ---- 246.00 +1.10 244.90 1960 ---- ---- ---- ---- 243.00 +1.00 242.00 1965 ---- ---- ---- ---- 240.10 +1.10 239.00 1970 ---- ---- ---- ---- 237.10 +1.00 236.10 1975 ---- ---- ---- ---- 234.20 +1.00 233.20 1980 ---- ---- ---- ---- 231.30 +.90 230.40 1985 ---- ---- ---- ---- 228.50 +.90 227.60 1990 ---- ---- ---- ---- 225.70 +.90 224.80 1995 ---- ---- ---- ---- 222.90 +.90 222.00 2000 ---- ---- ---- ---- 220.20 +.90 219.30 2005 ---- ---- ---- ---- 217.50 +.80 216.70 2010 ---- ---- ---- ---- 214.90 +.90 214.00 2015 ---- ---- ---- ---- 212.30 +.90 211.40 2020 ---- ---- ---- ---- 209.70 +.80 208.90 2025 ---- ---- ---- ---- 207.10 +.80 206.30 2030 ---- ---- ---- ---- 204.60 +.70 203.90 2035 ---- ---- ---- ---- 202.20 +.80 201.40 2040 ---- ---- ---- ---- 199.70 +.70 199.00 2045 ---- ---- ---- ---- 197.30 +.70 196.60 2050 ---- ---- ---- ---- 194.90 +.70 194.20 2055 ---- ---- ---- ---- 192.60 +.70 191.90 2060 ---- ---- ---- ---- 190.20 +.60 189.60 2065 ---- ---- ---- ---- 188.00 +.70 187.30 2070 ---- ---- ---- ---- 185.70 +.60 185.10 2075 ---- ---- ---- ---- 183.50 +.60 182.90 2080 ---- ---- ---- ---- 181.30 +.60 180.70 2085 ---- ---- ---- ---- 179.10 +.60 178.50 2090 ---- ---- ---- ---- 177.00 +.60 176.40 2095 ---- ---- ---- ---- 174.90 +.60 174.30 2100 ---- ---- ---- ---- 172.80 +.50 172.30 2105 ---- ---- ---- ---- 170.80 +.50 170.30 2110 ---- ---- ---- ---- 168.80 +.50 168.30 2115 ---- ---- ---- ---- 166.80 +.50 166.30 2120 ---- ---- ---- ---- 164.80 +.40 164.40 2125 ---- ---- ---- ---- 162.90 +.40 162.50 2130 ---- ---- ---- ---- 161.00 +.40 160.60 2135 ---- ---- ---- ---- 159.20 +.40 158.80 2140 ---- ---- ---- ---- 157.40 +.40 157.00 2145 ---- ---- ---- ---- 155.60 +.40 155.20 2150 ---- ---- ---- ---- 153.80 +.40 153.40 2155 ---- ---- ---- ---- 152.10 +.40 151.70 2160 ---- ---- ---- ---- 150.40 +.40 150.00 2165 ---- ---- ---- ---- 148.70 +.30 148.40 2170 ---- ---- ---- ---- 147.00 +.30 146.70 2175 ---- ---- ---- ---- 145.40 +.30 145.10 2180 ---- ---- ---- ---- 143.80 +.30 143.50 2185 ---- ---- ---- ---- 142.30 +.30 142.00 2190 ---- ---- ---- ---- 140.70 +.20 140.50 2195 ---- ---- ---- ---- 139.20 +.30 138.90 2200 ---- ---- ---- ---- 137.70 +.20 137.50 2205 ---- ---- ---- ---- 136.30 +.30 136.00 2210 ---- ---- ---- ---- 134.80 +.20 134.60 2215 ---- ---- ---- ---- 133.40 +.20 133.20 2220 ---- ---- ---- ---- 132.00 +.20 131.80 2225 ---- ---- ---- ---- 130.60 +.20 130.40 2230 ---- ---- ---- ---- 129.30 +.20 129.10 2235 ---- ---- ---- ---- 128.00 +.20 127.80 2240 ---- ---- ---- ---- 126.60 +.10 126.50 2245 ---- ---- ---- ---- 125.40 +.20 125.20 2250 ---- ---- ---- ---- 124.10 +.10 124.00 2255 ---- ---- ---- ---- 122.80 +.10 122.70 2260 ---- ---- ---- ---- 121.60 +.10 121.50 2265 ---- ---- ---- ---- 120.40 +.10 120.30 2270 ---- ---- ---- ---- 119.20 +.10 119.10 2275 ---- ---- ---- ---- 118.00 +.10 117.90 2280 ---- ---- ---- ---- 116.90 +.10 116.80 2285 ---- ---- ---- ---- 115.80 +.10 115.70 2290 ---- ---- ---- ---- 114.60 .00 114.60 2295 ---- ---- ---- ---- 113.50 .00 113.50 2300 ---- ---- ---- ---- 112.40 .00 112.40 2305 ---- ---- ---- ---- 111.40 +.10 111.30 2310 ---- ---- ---- ---- 110.30 .00 110.30 2315 ---- ---- ---- ---- 109.30 +.10 109.20 2320 ---- ---- ---- ---- 108.30 +.10 108.20 2325 ---- ---- ---- ---- 107.30 +.10 107.20 2330 ---- ---- ---- ---- 106.30 +.10 106.20 2335 ---- ---- ---- ---- 105.30 .00 105.30 2340 ---- ---- ---- ---- 104.30 .00 104.30 2345 ---- ---- ---- ---- 103.40 .00 103.40 2350 ---- ---- ---- ---- 102.40 .00 102.40 2355 ---- ---- ---- ---- 101.50 .00 101.50 2360 ---- ---- ---- ---- 100.60 .00 100.60 2365 ---- ---- ---- ---- 99.70 .00 99.70 2370 ---- ---- ---- ---- 98.80 -.10 98.90 2375 ---- ---- ---- ---- 97.90 -.10 98.00 2380 ---- ---- ---- ---- 97.10 .00 97.10 2385 ---- ---- ---- ---- 96.20 -.10 96.30 2390 ---- ---- ---- ---- 95.40 -.10 95.50 2395 ---- ---- ---- ---- 94.60 .00 94.60 2400 ---- ---- ---- ---- 93.80 .00 93.80 2405 ---- ---- ---- ---- 93.00 .00 93.00 2410 ---- ---- ---- ---- 92.20 .00 92.20 2415 ---- ---- ---- ---- 91.40 -.10 91.50 2420 ---- ---- ---- ---- 90.60 -.10 90.70 2425 ---- ---- ---- ---- 89.90 -.10 90.00 2430 ---- ---- ---- ---- 89.10 -.10 89.20 2435 ---- ---- ---- ---- 88.40 -.10 88.50 2440 ---- ---- ---- ---- 87.60 -.20 87.80 2450 ---- ---- ---- ---- 86.20 -.10 86.30 2460 ---- ---- ---- ---- 84.80 -.10 84.90 2470 ---- ---- ---- ---- 83.50 -.10 83.60 2475 ---- ---- ---- ---- 82.80 -.10 82.90 2480 ---- ---- ---- ---- 82.10 -.20 82.30 2490 ---- ---- ---- ---- 80.90 -.10 81.00 2500 ---- ---- ---- ---- 79.60 -.20 79.80 2510 ---- ---- ---- ---- 78.40 -.10 78.50 2520 ---- ---- ---- ---- 77.20 -.20 77.40 2525 ---- ---- ---- ---- 76.60 -.20 76.80 2530 ---- ---- ---- ---- 76.00 -.20 76.20 2550 ---- ---- ---- ---- 73.80 -.20 74.00 2575 ---- ---- ---- ---- 71.20 -.20 71.40 2600 ---- ---- ---- ---- 68.70 -.20 68.90 2625 ---- ---- ---- ---- 66.40 -.20 66.60 2650 ---- ---- ---- ---- 64.20 -.20 64.40 2675 ---- ---- ---- ---- 62.10 -.30 62.40 2700 ---- ---- ---- ---- 60.20 -.20 60.40 700 2725 ---- ---- ---- ---- 58.40 -.20 58.60 2750 ---- ---- ---- ---- 56.70 -.20 56.90 2775 ---- ---- ---- ---- 55.10 -.20 55.30 2800 ---- ---- ---- ---- 53.60 -.20 53.80 2825 ---- ---- ---- ---- 52.20 -.20 52.40 2850 ---- ---- ---- ---- 50.80 -.30 51.10 2875 ---- ---- ---- ---- 49.60 -.20 49.80 2900 ---- ---- ---- ---- 48.40 -.20 48.60 2925 ---- ---- ---- ---- 47.20 -.30 47.50 2950 ---- ---- ---- ---- 46.20 -.20 46.40 2975 ---- ---- ---- ---- 45.20 -.20 45.40 3000 ---- ---- ---- ---- 44.20 -.30 44.50 3100 ---- ---- ---- ---- 40.90 -.30 41.20 3200 ---- ---- ---- ---- 38.30 -.30 38.60 3300 ---- ---- ---- ---- 36.20 -.30 36.50 3400 ---- ---- ---- ---- 34.60 -.20 34.80 3500 ---- ---- ---- ---- 33.30 -.20 33.50 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1066.80 +3.60 1063.20 1100 ---- ---- ---- ---- 1041.80 +3.60 1038.20 1125 ---- ---- ---- ---- 1016.80 +3.60 1013.20 1150 ---- ---- ---- ---- 991.80 +3.60 988.20 1175 ---- ---- ---- ---- 966.80 +3.60 963.20 1200 ---- ---- ---- ---- 941.80 +3.60 938.20 1225 ---- ---- ---- ---- 916.80 +3.60 913.20 1250 ---- ---- ---- ---- 891.80 +3.60 888.20 1270 ---- ---- ---- ---- 871.80 +3.60 868.20 1275 ---- ---- ---- ---- 866.80 +3.60 863.20 1280 ---- ---- ---- ---- 861.80 +3.60 858.20 1290 ---- ---- ---- ---- 851.80 +3.60 848.20 1300 ---- ---- ---- ---- 841.80 +3.60 838.20 1310 ---- ---- ---- ---- 831.80 +3.60 828.20 1320 ---- ---- ---- ---- 821.80 +3.60 818.20 1325 ---- ---- ---- ---- 816.80 +3.60 813.20 1330 ---- ---- ---- ---- 811.80 +3.60 808.20 1340 ---- ---- ---- ---- 801.80 +3.60 798.20 1350 ---- ---- ---- ---- 791.80 +3.60 788.20 1360 ---- ---- ---- ---- 781.80 +3.60 778.20 1370 ---- ---- ---- ---- 771.80 +3.60 768.20 1375 ---- ---- ---- ---- 766.80 +3.60 763.20 1380 ---- ---- ---- ---- 761.80 +3.60 758.20 1385 ---- ---- ---- ---- 756.80 +3.60 753.20 1390 ---- ---- ---- ---- 751.80 +3.50 748.30 1395 ---- ---- ---- ---- 746.80 +3.50 743.30 1400 ---- ---- ---- ---- 741.80 +3.40 738.40 1405 ---- ---- ---- ---- 736.90 +3.50 733.40 1410 ---- ---- ---- ---- 731.90 +3.40 728.50 1415 ---- ---- ---- ---- 727.00 +3.40 723.60 1420 ---- ---- ---- ---- 722.10 +3.30 718.80 1425 ---- ---- ---- ---- 717.20 +3.30 713.90 1430 ---- ---- ---- ---- 712.30 +3.30 709.00 1435 ---- ---- ---- ---- 707.40 +3.20 704.20 1440 ---- ---- ---- ---- 702.60 +3.20 699.40 1445 ---- ---- ---- ---- 697.70 +3.20 694.50 1450 ---- ---- ---- ---- 692.90 +3.20 689.70 1455 ---- ---- ---- ---- 688.10 +3.20 684.90 1460 ---- ---- ---- ---- 683.30 +3.10 680.20 1465 ---- ---- ---- ---- 678.50 +3.10 675.40 1470 ---- ---- ---- ---- 673.70 +3.10 670.60 1475 ---- ---- ---- ---- 668.90 +3.00 665.90 1480 ---- ---- ---- ---- 664.20 +3.00 661.20 1485 ---- ---- ---- ---- 659.40 +2.90 656.50 1490 ---- ---- ---- ---- 654.70 +2.90 651.80 1495 ---- ---- ---- ---- 650.00 +2.90 647.10 1500 ---- ---- ---- ---- 645.30 +2.90 642.40 1505 ---- ---- ---- ---- 640.60 +2.90 637.70 1510 ---- ---- ---- ---- 635.90 +2.80 633.10 1515 ---- ---- ---- ---- 631.20 +2.80 628.40 1520 ---- ---- ---- ---- 626.60 +2.80 623.80 1525 ---- ---- ---- ---- 622.00 +2.80 619.20 1530 ---- ---- ---- ---- 617.30 +2.70 614.60 1535 ---- ---- ---- ---- 612.70 +2.70 610.00 1540 ---- ---- ---- ---- 608.10 +2.70 605.40 1545 ---- ---- ---- ---- 603.50 +2.60 600.90 1550 ---- ---- ---- ---- 598.90 +2.60 596.30 1555 ---- ---- ---- ---- 594.40 +2.60 591.80 1560 ---- ---- ---- ---- 589.80 +2.60 587.20 1565 ---- ---- ---- ---- 585.30 +2.60 582.70 1570 ---- ---- ---- ---- 580.80 +2.60 578.20 1575 ---- ---- ---- ---- 576.20 +2.50 573.70 1580 ---- ---- ---- ---- 571.70 +2.50 569.20 1585 ---- ---- ---- ---- 567.20 +2.40 564.80 1590 ---- ---- ---- ---- 562.80 +2.50 560.30 1595 ---- ---- ---- ---- 558.30 +2.40 555.90 1600 ---- ---- ---- ---- 553.90 +2.40 551.50 1605 ---- ---- ---- ---- 549.40 +2.40 547.00 1610 ---- ---- ---- ---- 545.00 +2.40 542.60 1615 ---- ---- ---- ---- 540.60 +2.40 538.20 1620 ---- ---- ---- ---- 536.20 +2.30 533.90 1625 ---- ---- ---- ---- 531.80 +2.30 529.50 1630 ---- ---- ---- ---- 527.40 +2.30 525.10 1635 ---- ---- ---- ---- 523.00 +2.20 520.80 1640 ---- ---- ---- ---- 518.70 +2.20 516.50 1645 ---- ---- ---- ---- 514.30 +2.20 512.10 1650 ---- ---- ---- ---- 510.00 +2.20 507.80 1655 ---- ---- ---- ---- 505.70 +2.20 503.50 1660 ---- ---- ---- ---- 501.40 +2.10 499.30 1665 ---- ---- ---- ---- 497.10 +2.10 495.00 1670 ---- ---- ---- ---- 492.80 +2.10 490.70 1675 ---- ---- ---- ---- 488.60 +2.10 486.50 1680 ---- ---- ---- ---- 484.30 +2.00 482.30 1685 ---- ---- ---- ---- 480.10 +2.10 478.00 1690 ---- ---- ---- ---- 475.80 +2.00 473.80 1695 ---- ---- ---- ---- 471.60 +1.90 469.70 1700 ---- ---- ---- ---- 467.40 +1.90 465.50 1705 ---- ---- ---- ---- 463.20 +1.90 461.30 1710 ---- ---- ---- ---- 459.10 +1.90 457.20 1715 ---- ---- ---- ---- 454.90 +1.90 453.00 1720 ---- ---- ---- ---- 450.80 +1.90 448.90 1725 ---- ---- ---- ---- 446.70 +1.90 444.80 1730 ---- ---- ---- ---- 442.50 +1.80 440.70 1735 ---- ---- ---- ---- 438.40 +1.80 436.60 1740 ---- ---- ---- ---- 434.40 +1.80 432.60 1745 ---- ---- ---- ---- 430.30 +1.80 428.50 1750 ---- ---- ---- ---- 426.20 +1.70 424.50 1755 ---- ---- ---- ---- 422.20 +1.70 420.50 1760 ---- ---- ---- ---- 418.20 +1.70 416.50 1765 ---- ---- ---- ---- 414.20 +1.70 412.50 1770 ---- ---- ---- ---- 410.20 +1.70 408.50 1775 ---- ---- ---- ---- 406.20 +1.60 404.60 1780 ---- ---- ---- ---- 402.30 +1.70 400.60 1785 ---- ---- ---- ---- 398.30 +1.60 396.70 1790 ---- ---- ---- ---- 394.40 +1.60 392.80 1795 ---- ---- ---- ---- 390.50 +1.50 389.00 1800 ---- ---- ---- ---- 386.70 +1.60 385.10 1805 ---- ---- ---- ---- 382.80 +1.50 381.30 1810 ---- ---- ---- ---- 379.00 +1.50 377.50 1815 ---- ---- ---- ---- 375.20 +1.50 373.70 1820 ---- ---- ---- ---- 371.40 +1.50 369.90 1825 ---- ---- ---- ---- 367.60 +1.40 366.20 1830 ---- ---- ---- ---- 363.90 +1.40 362.50 1835 ---- ---- ---- ---- 360.20 +1.40 358.80 1840 ---- ---- ---- ---- 356.50 +1.40 355.10 1845 ---- ---- ---- ---- 352.80 +1.30 351.50 1850 ---- ---- ---- ---- 349.20 +1.40 347.80 1855 ---- ---- ---- ---- 345.60 +1.40 344.20 1860 ---- ---- ---- ---- 342.00 +1.30 340.70 1865 ---- ---- ---- ---- 338.40 +1.20 337.20 1870 ---- ---- ---- ---- 334.90 +1.20 333.70 1875 ---- ---- ---- ---- 331.40 +1.20 330.20 1880 ---- ---- ---- ---- 328.00 +1.30 326.70 1885 ---- ---- ---- ---- 324.50 +1.20 323.30 1890 ---- ---- ---- ---- 321.10 +1.20 319.90 1895 ---- ---- ---- ---- 317.70 +1.10 316.60 1900 ---- ---- ---- ---- 314.40 +1.10 313.30 1905 ---- ---- ---- ---- 311.10 +1.10 310.00 1910 ---- ---- ---- ---- 307.80 +1.10 306.70 1915 ---- ---- ---- ---- 304.50 +1.00 303.50 1920 ---- ---- ---- ---- 301.30 +1.10 300.20 1925 ---- ---- ---- ---- 298.10 +1.10 297.00 1930 ---- ---- ---- ---- 294.90 +1.00 293.90 1935 ---- ---- ---- ---- 291.70 +.90 290.80 1940 ---- ---- ---- ---- 288.60 +1.00 287.60 1945 ---- ---- ---- ---- 285.50 +.90 284.60 1950 ---- ---- ---- ---- 282.40 +.90 281.50 1955 ---- ---- ---- ---- 279.40 +.90 278.50 1960 ---- ---- ---- ---- 276.40 +.90 275.50 1965 ---- ---- ---- ---- 273.40 +.90 272.50 1970 ---- ---- ---- ---- 270.40 +.90 269.50 1975 ---- ---- ---- ---- 267.40 +.80 266.60 1980 ---- ---- ---- ---- 264.50 +.80 263.70 1985 ---- ---- ---- ---- 261.60 +.80 260.80 1990 ---- ---- ---- ---- 258.80 +.80 258.00 1995 ---- ---- ---- ---- 255.90 +.70 255.20 2000 ---- ---- ---- ---- 253.10 +.70 252.40 2005 ---- ---- ---- ---- 250.40 +.80 249.60 2010 ---- ---- ---- ---- 247.60 +.70 246.90 2015 ---- ---- ---- ---- 244.90 +.70 244.20 2020 ---- ---- ---- ---- 242.30 +.70 241.60 2025 ---- ---- ---- ---- 239.60 +.60 239.00 2030 ---- ---- ---- ---- 237.00 +.60 236.40 2035 ---- ---- ---- ---- 234.50 +.60 233.90 2040 ---- ---- ---- ---- 232.00 +.60 231.40 2045 ---- ---- ---- ---- 229.50 +.60 228.90 2050 ---- ---- ---- ---- 227.00 +.50 226.50 2055 ---- ---- ---- ---- 224.60 +.50 224.10 2060 ---- ---- ---- ---- 222.20 +.50 221.70 2065 ---- ---- ---- ---- 219.90 +.50 219.40 2070 ---- ---- ---- ---- 217.50 +.50 217.00 2075 ---- ---- ---- ---- 215.30 +.50 214.80 2080 ---- ---- ---- ---- 213.00 +.50 212.50 2085 ---- ---- ---- ---- 210.70 +.40 210.30 2090 ---- ---- ---- ---- 208.50 +.40 208.10 2095 ---- ---- ---- ---- 206.40 +.50 205.90 2100 ---- ---- ---- ---- 204.20 +.40 203.80 2105 ---- ---- ---- ---- 202.10 +.40 201.70 2110 ---- ---- ---- ---- 200.00 +.40 199.60 2115 ---- ---- ---- ---- 197.90 +.30 197.60 2120 ---- ---- ---- ---- 195.90 +.40 195.50 2125 ---- ---- ---- ---- 193.90 +.30 193.60 2130 ---- ---- ---- ---- 191.90 +.30 191.60 2135 ---- ---- ---- ---- 190.00 +.30 189.70 2140 ---- ---- ---- ---- 188.10 +.30 187.80 2145 ---- ---- ---- ---- 186.20 +.30 185.90 2150 ---- ---- ---- ---- 184.30 +.20 184.10 2155 ---- ---- ---- ---- 182.50 +.30 182.20 2160 ---- ---- ---- ---- 180.70 +.20 180.50 2165 ---- ---- ---- ---- 178.90 +.20 178.70 2170 ---- ---- ---- ---- 177.20 +.20 177.00 2175 ---- ---- ---- ---- 175.50 +.20 175.30 2180 ---- ---- ---- ---- 173.80 +.20 173.60 2185 ---- ---- ---- ---- 172.10 +.10 172.00 2190 ---- ---- ---- ---- 170.50 +.20 170.30 2195 ---- ---- ---- ---- 168.90 +.10 168.80 2200 ---- ---- ---- ---- 167.30 +.10 167.20 2205 ---- ---- ---- ---- 165.80 +.10 165.70 2210 ---- ---- ---- ---- 164.30 +.20 164.10 2215 ---- ---- ---- ---- 162.80 +.10 162.70 2220 ---- ---- ---- ---- 161.30 +.10 161.20 2225 ---- ---- ---- ---- 159.80 .00 159.80 2230 ---- ---- ---- ---- 158.40 +.10 158.30 2235 ---- ---- ---- ---- 157.00 +.10 156.90 2240 ---- ---- ---- ---- 155.60 .00 155.60 2245 ---- ---- ---- ---- 154.30 +.10 154.20 2250 ---- ---- ---- ---- 152.90 .00 152.90 2255 ---- ---- ---- ---- 151.60 .00 151.60 2260 ---- ---- ---- ---- 150.30 .00 150.30 2265 ---- ---- ---- ---- 149.10 +.10 149.00 2270 ---- ---- ---- ---- 147.80 .00 147.80 2275 ---- ---- ---- ---- 146.60 .00 146.60 2280 ---- ---- ---- ---- 145.30 .00 145.30 2285 ---- ---- ---- ---- 144.10 .00 144.10 2290 ---- ---- ---- ---- 143.00 .00 143.00 2295 ---- ---- ---- ---- 141.80 .00 141.80 2300 ---- ---- ---- ---- 140.60 -.10 140.70 2305 ---- ---- ---- ---- 139.50 .00 139.50 2310 ---- ---- ---- ---- 138.40 .00 138.40 2315 ---- ---- ---- ---- 137.30 .00 137.30 2320 ---- ---- ---- ---- 136.20 -.10 136.30 2325 ---- ---- ---- ---- 135.10 -.10 135.20 2330 ---- ---- ---- ---- 134.10 -.10 134.20 2335 ---- ---- ---- ---- 133.00 -.10 133.10 2340 ---- ---- ---- ---- 132.00 -.10 132.10 2345 ---- ---- ---- ---- 131.00 -.10 131.10 2350 ---- ---- ---- ---- 130.00 -.10 130.10 2355 ---- ---- ---- ---- 129.00 -.10 129.10 2360 ---- ---- ---- ---- 128.00 -.10 128.10 2365 ---- ---- ---- ---- 127.10 -.10 127.20 2370 ---- ---- ---- ---- 126.10 -.10 126.20 2375 ---- ---- ---- ---- 125.20 -.10 125.30 2380 ---- ---- ---- ---- 124.30 -.10 124.40 2385 ---- ---- ---- ---- 123.30 -.20 123.50 2390 ---- ---- ---- ---- 122.40 -.20 122.60 2395 ---- ---- ---- ---- 121.50 -.20 121.70 2400 ---- ---- ---- ---- 120.70 -.10 120.80 2405 ---- ---- ---- ---- 119.80 -.10 119.90 2410 ---- ---- ---- ---- 118.90 -.20 119.10 2415 ---- ---- ---- ---- 118.10 -.10 118.20 2420 ---- ---- ---- ---- 117.20 -.20 117.40 2425 ---- ---- ---- ---- 116.40 -.20 116.60 2430 ---- ---- ---- ---- 115.60 -.20 115.80 2435 ---- ---- ---- ---- 114.80 -.20 115.00 2440 ---- ---- ---- ---- 114.00 -.20 114.20 2445 ---- ---- ---- ---- 113.20 -.20 113.40 2450 ---- ---- ---- ---- 112.40 -.20 112.60 2455 ---- ---- ---- ---- 111.60 -.20 111.80 2460 ---- ---- ---- ---- 110.90 -.20 111.10 2470 ---- ---- ---- ---- 109.40 -.20 109.60 2475 ---- ---- ---- ---- 108.60 -.20 108.80 2480 ---- ---- ---- ---- 107.90 -.20 108.10 2490 ---- ---- ---- ---- 106.50 -.20 106.70 2500 ---- ---- ---- ---- 105.10 -.20 105.30 2510 ---- ---- ---- ---- 103.70 -.30 104.00 2520 ---- ---- ---- ---- 102.40 -.20 102.60 2525 ---- ---- ---- ---- 101.70 -.30 102.00 2530 ---- ---- ---- ---- 101.10 -.20 101.30 2540 ---- ---- ---- ---- 99.80 -.30 100.10 2550 ---- ---- ---- ---- 98.60 -.20 98.80 2560 ---- ---- ---- ---- 97.40 -.20 97.60 2575 ---- ---- ---- ---- 95.60 -.30 95.90 2600 ---- ---- ---- ---- 92.80 -.30 93.10 2625 ---- ---- ---- ---- 90.10 -.40 90.50 2650 ---- ---- ---- ---- 87.70 -.30 88.00 2675 ---- ---- ---- ---- 85.30 -.30 85.60 2700 ---- ---- ---- ---- 83.10 -.30 83.40 2725 ---- ---- ---- ---- 81.00 -.30 81.30 2750 ---- ---- ---- ---- 79.00 -.30 79.30 3500 ---- ---- ---- ---- 50.80 -.40 51.20 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 831.40 +3.60 827.80 1350 ---- ---- ---- ---- 806.40 +3.50 802.90 1375 ---- ---- ---- ---- 781.70 +3.30 778.40 1400 ---- ---- ---- ---- 757.40 +3.20 754.20 1425 ---- ---- ---- ---- 733.30 +3.00 730.30 1450 ---- ---- ---- ---- 709.60 +2.90 706.70 1475 ---- ---- ---- ---- 686.20 +2.70 683.50 1500 ---- ---- ---- ---- 663.10 +2.60 660.50 1520 ---- ---- ---- ---- 644.90 +2.50 642.40 1525 ---- ---- ---- ---- 640.30 +2.40 637.90 1530 ---- ---- ---- ---- 635.80 +2.40 633.40 1540 ---- ---- ---- ---- 626.80 +2.40 624.40 1550 ---- ---- ---- ---- 617.90 +2.40 615.50 1560 ---- ---- ---- ---- 608.90 +2.30 606.60 1570 ---- ---- ---- ---- 600.10 +2.30 597.80 1575 ---- ---- ---- ---- 595.70 +2.30 593.40 1580 ---- ---- ---- ---- 591.30 +2.30 589.00 1590 ---- ---- ---- ---- 582.50 +2.20 580.30 1600 ---- ---- ---- ---- 573.80 +2.20 571.60 1610 ---- ---- ---- ---- 565.10 +2.10 563.00 1615 ---- ---- ---- ---- 560.80 +2.10 558.70 1620 ---- ---- ---- ---- 556.50 +2.10 554.40 1625 ---- ---- ---- ---- 552.20 +2.10 550.10 1630 ---- ---- ---- ---- 547.90 +2.00 545.90 1635 ---- ---- ---- ---- 543.60 +2.00 541.60 1640 ---- ---- ---- ---- 539.30 +1.90 537.40 1645 ---- ---- ---- ---- 535.10 +1.90 533.20 1650 ---- ---- ---- ---- 530.80 +1.90 528.90 1655 ---- ---- ---- ---- 526.60 +1.90 524.70 1660 ---- ---- ---- ---- 522.40 +1.90 520.50 1665 ---- ---- ---- ---- 518.20 +1.80 516.40 1670 ---- ---- ---- ---- 514.00 +1.80 512.20 1675 ---- ---- ---- ---- 509.80 +1.80 508.00 1680 ---- ---- ---- ---- 505.70 +1.80 503.90 1685 ---- ---- ---- ---- 501.50 +1.80 499.70 1690 ---- ---- ---- ---- 497.40 +1.80 495.60 1695 ---- ---- ---- ---- 493.20 +1.70 491.50 1700 ---- ---- ---- ---- 489.10 +1.70 487.40 1705 ---- ---- ---- ---- 485.00 +1.70 483.30 1710 ---- ---- ---- ---- 480.90 +1.70 479.20 1715 ---- ---- ---- ---- 476.80 +1.60 475.20 1720 ---- ---- ---- ---- 472.80 +1.70 471.10 1725 ---- ---- ---- ---- 468.70 +1.60 467.10 1730 ---- ---- ---- ---- 464.70 +1.60 463.10 1735 ---- ---- ---- ---- 460.60 +1.50 459.10 1740 ---- ---- ---- ---- 456.60 +1.50 455.10 1745 ---- ---- ---- ---- 452.60 +1.50 451.10 1750 ---- ---- ---- ---- 448.60 +1.50 447.10 1755 ---- ---- ---- ---- 444.70 +1.50 443.20 1760 ---- ---- ---- ---- 440.70 +1.50 439.20 1765 ---- ---- ---- ---- 436.80 +1.50 435.30 1770 ---- ---- ---- ---- 432.80 +1.40 431.40 1775 ---- ---- ---- ---- 428.90 +1.40 427.50 1780 ---- ---- ---- ---- 425.00 +1.30 423.70 1785 ---- ---- ---- ---- 421.20 +1.40 419.80 1790 ---- ---- ---- ---- 417.30 +1.30 416.00 1795 ---- ---- ---- ---- 413.50 +1.40 412.10 1800 ---- ---- ---- ---- 409.60 +1.30 408.30 1805 ---- ---- ---- ---- 405.80 +1.30 404.50 1810 ---- ---- ---- ---- 402.00 +1.20 400.80 1815 ---- ---- ---- ---- 398.30 +1.30 397.00 1820 ---- ---- ---- ---- 394.50 +1.20 393.30 1825 ---- ---- ---- ---- 390.80 +1.20 389.60 1830 ---- ---- ---- ---- 387.10 +1.20 385.90 1835 ---- ---- ---- ---- 383.40 +1.20 382.20 1840 ---- ---- ---- ---- 379.80 +1.20 378.60 1845 ---- ---- ---- ---- 376.10 +1.10 375.00 1850 ---- ---- ---- ---- 372.50 +1.10 371.40 1855 ---- ---- ---- ---- 368.90 +1.10 367.80 1860 ---- ---- ---- ---- 365.40 +1.10 364.30 1865 ---- ---- ---- ---- 361.80 +1.00 360.80 1870 ---- ---- ---- ---- 358.30 +1.00 357.30 1875 ---- ---- ---- ---- 354.90 +1.10 353.80 1880 ---- ---- ---- ---- 351.40 +1.00 350.40 1885 ---- ---- ---- ---- 348.00 +1.00 347.00 1890 ---- ---- ---- ---- 344.60 +.90 343.70 1895 ---- ---- ---- ---- 341.30 +1.00 340.30 1900 ---- ---- ---- ---- 337.90 +.90 337.00 1905 ---- ---- ---- ---- 334.70 +1.00 333.70 1910 ---- ---- ---- ---- 331.40 +.90 330.50 1915 ---- ---- ---- ---- 328.10 +.80 327.30 1920 ---- ---- ---- ---- 324.90 +.80 324.10 1925 ---- ---- ---- ---- 321.70 +.80 320.90 1930 ---- ---- ---- ---- 318.60 +.80 317.80 1935 ---- ---- ---- ---- 315.40 +.80 314.60 1940 ---- ---- ---- ---- 312.30 +.70 311.60 1945 ---- ---- ---- ---- 309.30 +.80 308.50 1950 ---- ---- ---- ---- 306.20 +.70 305.50 1955 ---- ---- ---- ---- 303.20 +.80 302.40 1960 ---- ---- ---- ---- 300.20 +.70 299.50 1965 ---- ---- ---- ---- 297.20 +.70 296.50 1970 ---- ---- ---- ---- 294.20 +.60 293.60 1975 ---- ---- ---- ---- 291.30 +.60 290.70 1980 ---- ---- ---- ---- 288.40 +.60 287.80 1985 ---- ---- ---- ---- 285.50 +.60 284.90 1990 ---- ---- ---- ---- 282.70 +.60 282.10 1995 ---- ---- ---- ---- 279.80 +.60 279.20 2000 ---- ---- ---- ---- 277.00 +.50 276.50 2005 ---- ---- ---- ---- 274.30 +.60 273.70 2010 ---- ---- ---- ---- 271.50 +.50 271.00 2015 ---- ---- ---- ---- 268.80 +.50 268.30 2020 ---- ---- ---- ---- 266.10 +.50 265.60 2025 ---- ---- ---- ---- 263.50 +.50 263.00 2030 ---- ---- ---- ---- 260.90 +.50 260.40 2035 ---- ---- ---- ---- 258.30 +.50 257.80 2040 ---- ---- ---- ---- 255.70 +.40 255.30 2045 ---- ---- ---- ---- 253.20 +.40 252.80 2050 ---- ---- ---- ---- 250.80 +.50 250.30 2055 ---- ---- ---- ---- 248.30 +.40 247.90 2060 ---- ---- ---- ---- 245.90 +.40 245.50 2065 ---- ---- ---- ---- 243.50 +.30 243.20 2070 ---- ---- ---- ---- 241.20 +.40 240.80 2075 ---- ---- ---- ---- 238.90 +.30 238.60 2080 ---- ---- ---- ---- 236.60 +.30 236.30 2085 ---- ---- ---- ---- 234.40 +.30 234.10 2090 ---- ---- ---- ---- 232.10 +.20 231.90 2095 ---- ---- ---- ---- 230.00 +.30 229.70 2100 ---- ---- ---- ---- 227.80 +.30 227.50 2105 ---- ---- ---- ---- 225.60 +.20 225.40 2110 ---- ---- ---- ---- 223.50 +.20 223.30 2115 ---- ---- ---- ---- 221.50 +.30 221.20 2120 ---- ---- ---- ---- 219.40 +.20 219.20 2125 ---- ---- ---- ---- 217.40 +.20 217.20 2130 ---- ---- ---- ---- 215.40 +.20 215.20 2135 ---- ---- ---- ---- 213.40 +.10 213.30 2140 ---- ---- ---- ---- 211.50 +.20 211.30 2145 ---- ---- ---- ---- 209.60 +.20 209.40 2150 ---- ---- ---- ---- 207.70 +.10 207.60 2155 ---- ---- ---- ---- 205.80 +.10 205.70 2160 ---- ---- ---- ---- 204.00 +.10 203.90 2165 ---- ---- ---- ---- 202.20 +.10 202.10 2170 ---- ---- ---- ---- 200.50 +.10 200.40 2175 ---- ---- ---- ---- 198.70 +.10 198.60 2180 ---- ---- ---- ---- 197.00 +.10 196.90 2185 ---- ---- ---- ---- 195.30 .00 195.30 2190 ---- ---- ---- ---- 193.70 +.10 193.60 2195 ---- ---- ---- ---- 192.00 .00 192.00 2200 ---- ---- ---- ---- 190.40 .00 190.40 2205 ---- ---- ---- ---- 188.90 .00 188.90 2210 ---- ---- ---- ---- 187.30 .00 187.30 2215 ---- ---- ---- ---- 185.80 .00 185.80 2220 ---- ---- ---- ---- 184.30 .00 184.30 2225 ---- ---- ---- ---- 182.80 -.10 182.90 2230 ---- ---- ---- ---- 181.40 .00 181.40 2235 ---- ---- ---- ---- 180.00 .00 180.00 2240 ---- ---- ---- ---- 178.60 .00 178.60 2245 ---- ---- ---- ---- 177.20 .00 177.20 2250 ---- ---- ---- ---- 175.80 -.10 175.90 2255 ---- ---- ---- ---- 174.50 -.10 174.60 2260 ---- ---- ---- ---- 173.20 -.10 173.30 2265 ---- ---- ---- ---- 171.90 -.10 172.00 2270 ---- ---- ---- ---- 170.60 -.10 170.70 2275 ---- ---- ---- ---- 169.30 -.20 169.50 2280 ---- ---- ---- ---- 168.10 -.10 168.20 2285 ---- ---- ---- ---- 166.90 -.10 167.00 2290 ---- ---- ---- ---- 165.70 -.10 165.80 2295 ---- ---- ---- ---- 164.50 -.10 164.60 2300 ---- ---- ---- ---- 163.30 -.20 163.50 2305 ---- ---- ---- ---- 162.20 -.10 162.30 2310 ---- ---- ---- ---- 161.10 -.10 161.20 2315 ---- ---- ---- ---- 159.90 -.20 160.10 2320 ---- ---- ---- ---- 158.80 -.20 159.00 2325 ---- ---- ---- ---- 157.80 -.10 157.90 2330 ---- ---- ---- ---- 156.70 -.20 156.90 2335 ---- ---- ---- ---- 155.60 -.20 155.80 2340 ---- ---- ---- ---- 154.60 -.20 154.80 2345 ---- ---- ---- ---- 153.60 -.20 153.80 2350 ---- ---- ---- ---- 152.50 -.30 152.80 2355 ---- ---- ---- ---- 151.50 -.30 151.80 2360 ---- ---- ---- ---- 150.60 -.20 150.80 2365 ---- ---- ---- ---- 149.60 -.20 149.80 2370 ---- ---- ---- ---- 148.60 -.30 148.90 2375 ---- ---- ---- ---- 147.70 -.20 147.90 2380 ---- ---- ---- ---- 146.80 -.20 147.00 2385 ---- ---- ---- ---- 145.80 -.30 146.10 2390 ---- ---- ---- ---- 144.90 -.30 145.20 2395 ---- ---- ---- ---- 144.00 -.30 144.30 2400 ---- ---- ---- ---- 143.10 -.30 143.40 2405 ---- ---- ---- ---- 142.30 -.30 142.60 2410 ---- ---- ---- ---- 141.40 -.30 141.70 2415 ---- ---- ---- ---- 140.60 -.20 140.80 2420 ---- ---- ---- ---- 139.70 -.30 140.00 2425 ---- ---- ---- ---- 138.90 -.30 139.20 2430 ---- ---- ---- ---- 138.10 -.30 138.40 2435 ---- ---- ---- ---- 137.30 -.30 137.60 2440 ---- ---- ---- ---- 136.50 -.30 136.80 2445 ---- ---- ---- ---- 135.70 -.30 136.00 2450 ---- ---- ---- ---- 134.90 -.30 135.20 2455 ---- ---- ---- ---- 134.10 -.30 134.40 2460 ---- ---- ---- ---- 133.40 -.30 133.70 2465 ---- ---- ---- ---- 132.60 -.30 132.90 2470 ---- ---- ---- ---- 131.90 -.30 132.20 2475 ---- ---- ---- ---- 131.10 -.40 131.50 2480 ---- ---- ---- ---- 130.40 -.30 130.70 2490 ---- ---- ---- ---- 129.00 -.30 129.30 2500 ---- ---- ---- ---- 127.60 -.30 127.90 2510 ---- ---- ---- ---- 126.20 -.40 126.60 2520 ---- ---- ---- ---- 124.90 -.40 125.30 2525 ---- ---- ---- ---- 124.20 -.40 124.60 2530 ---- ---- ---- ---- 123.60 -.40 124.00 2540 ---- ---- ---- ---- 122.30 -.40 122.70 2550 ---- ---- ---- ---- 121.10 -.40 121.50 2560 ---- ---- ---- ---- 119.90 -.40 120.30 2570 ---- ---- ---- ---- 118.70 -.40 119.10 2575 ---- ---- ---- ---- 118.10 -.40 118.50 2600 ---- ---- ---- ---- 115.30 -.40 115.70 2625 ---- ---- ---- ---- 112.60 -.50 113.10 2650 ---- ---- ---- ---- 110.10 -.50 110.60 2675 ---- ---- ---- ---- 107.80 -.40 108.20 2700 ---- ---- ---- ---- 105.50 -.50 106.00 2725 ---- ---- ---- ---- 103.40 -.40 103.80 2750 ---- ---- ---- ---- 101.40 -.40 101.80 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 831.40 +3.20 828.20 1375 ---- ---- ---- ---- 807.20 +3.10 804.10 1400 ---- ---- ---- ---- 783.30 +2.90 780.40 1425 ---- ---- ---- ---- 759.70 +2.80 756.90 1450 ---- ---- ---- ---- 736.40 +2.60 733.80 1475 ---- ---- ---- ---- 713.40 +2.50 710.90 1500 ---- ---- ---- ---- 690.70 +2.40 688.30 1525 ---- ---- ---- ---- 668.30 +2.30 666.00 1530 ---- ---- ---- ---- 663.80 +2.20 661.60 1540 ---- ---- ---- ---- 655.00 +2.20 652.80 1550 ---- ---- ---- ---- 646.10 +2.10 644.00 1560 ---- ---- ---- ---- 637.40 +2.10 635.30 1570 ---- ---- ---- ---- 628.60 +2.00 626.60 1575 ---- ---- ---- ---- 624.30 +2.00 622.30 1580 ---- ---- ---- ---- 620.00 +2.00 618.00 1590 ---- ---- ---- ---- 611.30 +1.90 609.40 1600 ---- ---- ---- ---- 602.70 +1.90 600.80 1610 ---- ---- ---- ---- 594.20 +1.90 592.30 1620 ---- ---- ---- ---- 585.60 +1.80 583.80 1625 ---- ---- ---- ---- 581.40 +1.80 579.60 1630 ---- ---- ---- ---- 577.20 +1.80 575.40 1635 ---- ---- ---- ---- 573.00 +1.80 571.20 1640 ---- ---- ---- ---- 568.70 +1.70 567.00 1645 ---- ---- ---- ---- 564.50 +1.70 562.80 1650 ---- ---- ---- ---- 560.40 +1.70 558.70 1655 ---- ---- ---- ---- 556.20 +1.70 554.50 1660 ---- ---- ---- ---- 552.00 +1.60 550.40 1665 ---- ---- ---- ---- 547.90 +1.70 546.20 1670 ---- ---- ---- ---- 543.70 +1.60 542.10 1675 ---- ---- ---- ---- 539.60 +1.60 538.00 1680 ---- ---- ---- ---- 535.50 +1.60 533.90 1685 ---- ---- ---- ---- 531.40 +1.60 529.80 1690 ---- ---- ---- ---- 527.30 +1.60 525.70 1695 ---- ---- ---- ---- 523.20 +1.50 521.70 1700 ---- ---- ---- ---- 519.10 +1.50 517.60 1705 ---- ---- ---- ---- 515.10 +1.50 513.60 1710 ---- ---- ---- ---- 511.00 +1.50 509.50 1715 ---- ---- ---- ---- 507.00 +1.50 505.50 1720 ---- ---- ---- ---- 502.90 +1.40 501.50 1725 ---- ---- ---- ---- 498.90 +1.40 497.50 1730 ---- ---- ---- ---- 494.90 +1.40 493.50 1735 ---- ---- ---- ---- 490.90 +1.40 489.50 1740 ---- ---- ---- ---- 486.90 +1.30 485.60 1745 ---- ---- ---- ---- 483.00 +1.40 481.60 1750 ---- ---- ---- ---- 479.00 +1.30 477.70 1755 ---- ---- ---- ---- 475.10 +1.30 473.80 1760 ---- ---- ---- ---- 471.10 +1.20 469.90 1765 ---- ---- ---- ---- 467.20 +1.20 466.00 1770 ---- ---- ---- ---- 463.30 +1.20 462.10 1775 ---- ---- ---- ---- 459.40 +1.20 458.20 1780 ---- ---- ---- ---- 455.50 +1.20 454.30 1785 ---- ---- ---- ---- 451.70 +1.20 450.50 1790 ---- ---- ---- ---- 447.80 +1.10 446.70 1795 ---- ---- ---- ---- 444.00 +1.20 442.80 1800 ---- ---- ---- ---- 440.20 +1.20 439.00 1805 ---- ---- ---- ---- 436.40 +1.10 435.30 1810 ---- ---- ---- ---- 432.60 +1.10 431.50 1815 ---- ---- ---- ---- 428.80 +1.10 427.70 1820 ---- ---- ---- ---- 425.10 +1.10 424.00 1825 ---- ---- ---- ---- 421.30 +1.00 420.30 1830 ---- ---- ---- ---- 417.60 +1.00 416.60 1835 ---- ---- ---- ---- 413.90 +1.00 412.90 1840 ---- ---- ---- ---- 410.20 +1.00 409.20 1845 ---- ---- ---- ---- 406.60 +1.00 405.60 1850 ---- ---- ---- ---- 402.90 +.90 402.00 1855 ---- ---- ---- ---- 399.30 +.90 398.40 1860 ---- ---- ---- ---- 395.70 +.90 394.80 1865 ---- ---- ---- ---- 392.10 +.90 391.20 1870 ---- ---- ---- ---- 388.60 +.90 387.70 1875 ---- ---- ---- ---- 385.10 +.90 384.20 1880 ---- ---- ---- ---- 381.60 +.90 380.70 1885 ---- ---- ---- ---- 378.10 +.80 377.30 1890 ---- ---- ---- ---- 374.70 +.80 373.90 1895 ---- ---- ---- ---- 371.30 +.80 370.50 1900 ---- ---- ---- ---- 367.90 +.80 367.10 1905 ---- ---- ---- ---- 364.50 +.70 363.80 1910 ---- ---- ---- ---- 361.20 +.80 360.40 1915 ---- ---- ---- ---- 357.90 +.70 357.20 1920 ---- ---- ---- ---- 354.60 +.70 353.90 1925 ---- ---- ---- ---- 351.40 +.70 350.70 1930 ---- ---- ---- ---- 348.20 +.70 347.50 1935 ---- ---- ---- ---- 345.00 +.70 344.30 1940 ---- ---- ---- ---- 341.80 +.60 341.20 1945 ---- ---- ---- ---- 338.70 +.60 338.10 1950 ---- ---- ---- ---- 335.60 +.60 335.00 1955 ---- ---- ---- ---- 332.50 +.50 332.00 1960 ---- ---- ---- ---- 329.50 +.60 328.90 1965 ---- ---- ---- ---- 326.50 +.60 325.90 1970 ---- ---- ---- ---- 323.50 +.60 322.90 1975 ---- ---- ---- ---- 320.50 +.50 320.00 1980 ---- ---- ---- ---- 317.60 +.50 317.10 1985 ---- ---- ---- ---- 314.60 +.40 314.20 1990 ---- ---- ---- ---- 311.70 +.40 311.30 1995 ---- ---- ---- ---- 308.90 +.50 308.40 2000 ---- ---- ---- ---- 306.00 +.40 305.60 2005 ---- ---- ---- ---- 303.20 +.40 302.80 2010 ---- ---- ---- ---- 300.40 +.40 300.00 2015 ---- ---- ---- ---- 297.60 +.40 297.20 2020 ---- ---- ---- ---- 294.90 +.40 294.50 2025 ---- ---- ---- ---- 292.10 +.30 291.80 2030 ---- ---- ---- ---- 289.40 +.30 289.10 2035 ---- ---- ---- ---- 286.80 +.40 286.40 2040 ---- ---- ---- ---- 284.10 +.30 283.80 2045 ---- ---- ---- ---- 281.50 +.30 281.20 2050 ---- ---- ---- ---- 278.90 +.30 278.60 2055 ---- ---- ---- ---- 276.40 +.30 276.10 2060 ---- ---- ---- ---- 273.90 +.30 273.60 2065 ---- ---- ---- ---- 271.40 +.20 271.20 2070 ---- ---- ---- ---- 269.00 +.30 268.70 2075 ---- ---- ---- ---- 266.60 +.20 266.40 2080 ---- ---- ---- ---- 264.20 +.20 264.00 2085 ---- ---- ---- ---- 261.90 +.20 261.70 2090 ---- ---- ---- ---- 259.60 +.20 259.40 2095 ---- ---- ---- ---- 257.30 +.20 257.10 2100 ---- ---- ---- ---- 255.10 +.20 254.90 2105 ---- ---- ---- ---- 252.90 +.20 252.70 2110 ---- ---- ---- ---- 250.70 +.10 250.60 2115 ---- ---- ---- ---- 248.50 +.10 248.40 2120 ---- ---- ---- ---- 246.40 +.10 246.30 2125 ---- ---- ---- ---- 244.30 +.10 244.20 2130 ---- ---- ---- ---- 242.20 .00 242.20 2135 ---- ---- ---- ---- 240.20 +.10 240.10 2140 ---- ---- ---- ---- 238.20 +.10 238.10 2145 ---- ---- ---- ---- 236.20 +.10 236.10 2150 ---- ---- ---- ---- 234.20 .00 234.20 2155 ---- ---- ---- ---- 232.30 .00 232.30 2160 ---- ---- ---- ---- 230.40 .00 230.40 2165 ---- ---- ---- ---- 228.50 .00 228.50 2170 ---- ---- ---- ---- 226.60 -.10 226.70 2175 ---- ---- ---- ---- 224.80 -.10 224.90 2180 ---- ---- ---- ---- 223.00 -.10 223.10 2185 ---- ---- ---- ---- 221.30 .00 221.30 2190 ---- ---- ---- ---- 219.50 -.10 219.60 2195 ---- ---- ---- ---- 217.80 -.10 217.90 2200 ---- ---- ---- ---- 216.10 -.10 216.20 2205 ---- ---- ---- ---- 214.50 -.10 214.60 2210 ---- ---- ---- ---- 212.80 -.10 212.90 2215 ---- ---- ---- ---- 211.20 -.20 211.40 2220 ---- ---- ---- ---- 209.70 -.10 209.80 2225 ---- ---- ---- ---- 208.10 -.10 208.20 2230 ---- ---- ---- ---- 206.60 -.10 206.70 2235 ---- ---- ---- ---- 205.10 -.10 205.20 2240 ---- ---- ---- ---- 203.60 -.20 203.80 2245 ---- ---- ---- ---- 202.20 -.10 202.30 2250 ---- ---- ---- ---- 200.70 -.20 200.90 2255 ---- ---- ---- ---- 199.30 -.20 199.50 2260 ---- ---- ---- ---- 198.00 -.20 198.20 2265 ---- ---- ---- ---- 196.60 -.20 196.80 2270 ---- ---- ---- ---- 195.30 -.20 195.50 2275 ---- ---- ---- ---- 194.00 -.20 194.20 2280 ---- ---- ---- ---- 192.70 -.20 192.90 2285 ---- ---- ---- ---- 191.40 -.30 191.70 2290 ---- ---- ---- ---- 190.20 -.20 190.40 2295 ---- ---- ---- ---- 188.90 -.30 189.20 2300 ---- ---- ---- ---- 187.70 -.30 188.00 2305 ---- ---- ---- ---- 186.50 -.30 186.80 2310 ---- ---- ---- ---- 185.40 -.20 185.60 2315 ---- ---- ---- ---- 184.20 -.30 184.50 2320 ---- ---- ---- ---- 183.10 -.30 183.40 2325 ---- ---- ---- ---- 181.90 -.30 182.20 2330 ---- ---- ---- ---- 180.80 -.30 181.10 2335 ---- ---- ---- ---- 179.80 -.30 180.10 2340 ---- ---- ---- ---- 178.70 -.30 179.00 2345 ---- ---- ---- ---- 177.60 -.30 177.90 2350 ---- ---- ---- ---- 176.60 -.30 176.90 2355 ---- ---- ---- ---- 175.50 -.40 175.90 2360 ---- ---- ---- ---- 174.50 -.40 174.90 2365 ---- ---- ---- ---- 173.50 -.40 173.90 2370 ---- ---- ---- ---- 172.50 -.40 172.90 2375 ---- ---- ---- ---- 171.50 -.40 171.90 2380 ---- ---- ---- ---- 170.60 -.30 170.90 2385 ---- ---- ---- ---- 169.60 -.40 170.00 2390 ---- ---- ---- ---- 168.70 -.40 169.10 2395 ---- ---- ---- ---- 167.80 -.30 168.10 2400 ---- ---- ---- ---- 166.80 -.40 167.20 2405 ---- ---- ---- ---- 165.90 -.40 166.30 2410 ---- ---- ---- ---- 165.00 -.40 165.40 2415 ---- ---- ---- ---- 164.10 -.40 164.50 2420 ---- ---- ---- ---- 163.30 -.40 163.70 2425 ---- ---- ---- ---- 162.40 -.40 162.80 2430 ---- ---- ---- ---- 161.50 -.50 162.00 2435 ---- ---- ---- ---- 160.70 -.40 161.10 2440 ---- ---- ---- ---- 159.90 -.40 160.30 2445 ---- ---- ---- ---- 159.00 -.50 159.50 2450 ---- ---- ---- ---- 158.20 -.40 158.60 2455 ---- ---- ---- ---- 157.40 -.40 157.80 2460 ---- ---- ---- ---- 156.60 -.40 157.00 2465 ---- ---- ---- ---- 155.80 -.40 156.20 2470 ---- ---- ---- ---- 155.00 -.50 155.50 2475 ---- ---- ---- ---- 154.20 -.50 154.70 2480 ---- ---- ---- ---- 153.50 -.40 153.90 2485 ---- ---- ---- ---- 152.70 -.50 153.20 2490 ---- ---- ---- ---- 152.00 -.40 152.40 2495 ---- ---- ---- ---- 151.20 -.50 151.70 2500 ---- ---- ---- ---- 150.50 -.50 151.00 2510 ---- ---- ---- ---- 149.00 -.50 149.50 2520 ---- ---- ---- ---- 147.60 -.50 148.10 2525 ---- ---- ---- ---- 146.90 -.50 147.40 2530 ---- ---- ---- ---- 146.30 -.40 146.70 2540 ---- ---- ---- ---- 144.90 -.50 145.40 2550 ---- ---- ---- ---- 143.60 -.50 144.10 2560 ---- ---- ---- ---- 142.30 -.50 142.80 2570 ---- ---- ---- ---- 141.00 -.50 141.50 2575 ---- ---- ---- ---- 140.40 -.50 140.90 2580 ---- ---- ---- ---- 139.80 -.50 140.30 2590 ---- ---- ---- ---- 138.60 -.50 139.10 2600 ---- ---- ---- ---- 137.40 -.50 137.90 2625 ---- ---- ---- ---- 134.50 -.60 135.10 2650 ---- ---- ---- ---- 131.90 -.50 132.40 2675 ---- ---- ---- ---- 129.30 -.50 129.80 2700 ---- ---- ---- ---- 126.90 -.50 127.40 2725 ---- ---- ---- ---- 124.60 -.60 125.20 2750 ---- ---- ---- ---- 122.40 -.60 123.00 2775 ---- ---- ---- ---- 120.40 -.50 120.90 2800 ---- ---- ---- ---- 118.40 -.60 119.00 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 847.30 +3.00 844.30 1375 ---- ---- ---- ---- 823.60 +2.90 820.70 1400 ---- ---- ---- ---- 800.10 +2.70 797.40 1425 ---- ---- ---- ---- 776.90 +2.50 774.40 1450 ---- ---- ---- ---- 754.00 +2.40 751.60 1475 ---- ---- ---- ---- 731.40 +2.20 729.20 1500 ---- ---- ---- ---- 709.10 +2.10 707.00 1525 ---- ---- ---- ---- 687.10 +2.00 685.10 1550 ---- ---- ---- ---- 665.30 +1.90 663.40 1560 ---- ---- ---- ---- 656.70 +1.90 654.80 1570 ---- ---- ---- ---- 648.10 +1.90 646.20 1575 ---- ---- ---- ---- 643.80 +1.80 642.00 1580 ---- ---- ---- ---- 639.50 +1.80 637.70 1590 ---- ---- ---- ---- 631.00 +1.70 629.30 1600 ---- ---- ---- ---- 622.50 +1.70 620.80 1610 ---- ---- ---- ---- 614.10 +1.60 612.50 1620 ---- ---- ---- ---- 605.70 +1.60 604.10 1625 ---- ---- ---- ---- 601.50 +1.60 599.90 1630 ---- ---- ---- ---- 597.40 +1.60 595.80 1640 ---- ---- ---- ---- 589.00 +1.50 587.50 1650 ---- ---- ---- ---- 580.80 +1.50 579.30 1655 ---- ---- ---- ---- 576.70 +1.50 575.20 1660 ---- ---- ---- ---- 572.60 +1.50 571.10 1665 ---- ---- ---- ---- 568.50 +1.50 567.00 1670 ---- ---- ---- ---- 564.40 +1.40 563.00 1675 ---- ---- ---- ---- 560.30 +1.40 558.90 1680 ---- ---- ---- ---- 556.20 +1.30 554.90 1685 ---- ---- ---- ---- 552.20 +1.40 550.80 1690 ---- ---- ---- ---- 548.10 +1.30 546.80 1695 ---- ---- ---- ---- 544.10 +1.30 542.80 1700 ---- ---- ---- ---- 540.10 +1.30 538.80 1705 ---- ---- ---- ---- 536.10 +1.30 534.80 1710 ---- ---- ---- ---- 532.10 +1.30 530.80 1715 ---- ---- ---- ---- 528.10 +1.30 526.80 1720 ---- ---- ---- ---- 524.10 +1.20 522.90 1725 ---- ---- ---- ---- 520.10 +1.20 518.90 1730 ---- ---- ---- ---- 516.10 +1.10 515.00 1735 ---- ---- ---- ---- 512.20 +1.20 511.00 1740 ---- ---- ---- ---- 508.30 +1.20 507.10 1745 ---- ---- ---- ---- 504.30 +1.10 503.20 1750 ---- ---- ---- ---- 500.40 +1.10 499.30 1755 ---- ---- ---- ---- 496.50 +1.10 495.40 1760 ---- ---- ---- ---- 492.60 +1.10 491.50 1765 ---- ---- ---- ---- 488.70 +1.00 487.70 1770 ---- ---- ---- ---- 484.90 +1.10 483.80 1775 ---- ---- ---- ---- 481.00 +1.00 480.00 1780 ---- ---- ---- ---- 477.20 +1.00 476.20 1785 ---- ---- ---- ---- 473.30 +1.00 472.30 1790 ---- ---- ---- ---- 469.50 +1.00 468.50 1795 ---- ---- ---- ---- 465.70 +.90 464.80 1800 ---- ---- ---- ---- 461.90 +.90 461.00 1805 ---- ---- ---- ---- 458.10 +.90 457.20 1810 ---- ---- ---- ---- 454.40 +.90 453.50 1815 ---- ---- ---- ---- 450.60 +.90 449.70 1820 ---- ---- ---- ---- 446.90 +.90 446.00 1825 ---- ---- ---- ---- 443.20 +.90 442.30 1830 ---- ---- ---- ---- 439.50 +.90 438.60 1835 ---- ---- ---- ---- 435.80 +.80 435.00 1840 ---- ---- ---- ---- 432.10 +.80 431.30 1845 ---- ---- ---- ---- 428.50 +.80 427.70 1850 ---- ---- ---- ---- 424.80 +.70 424.10 1855 ---- ---- ---- ---- 421.20 +.70 420.50 1860 ---- ---- ---- ---- 417.60 +.70 416.90 1865 ---- ---- ---- ---- 414.10 +.80 413.30 1870 ---- ---- ---- ---- 410.50 +.70 409.80 1875 ---- ---- ---- ---- 407.00 +.70 406.30 1880 ---- ---- ---- ---- 403.50 +.70 402.80 1885 ---- ---- ---- ---- 400.00 +.60 399.40 1890 ---- ---- ---- ---- 396.60 +.70 395.90 1895 ---- ---- ---- ---- 393.10 +.60 392.50 1900 ---- ---- ---- ---- 389.70 +.60 389.10 1905 ---- ---- ---- ---- 386.30 +.50 385.80 1910 ---- ---- ---- ---- 383.00 +.60 382.40 1915 ---- ---- ---- ---- 379.70 +.60 379.10 1920 ---- ---- ---- ---- 376.40 +.50 375.90 1925 ---- ---- ---- ---- 373.10 +.50 372.60 1930 ---- ---- ---- ---- 369.90 +.50 369.40 1935 ---- ---- ---- ---- 366.70 +.50 366.20 1940 ---- ---- ---- ---- 363.50 +.40 363.10 1945 ---- ---- ---- ---- 360.40 +.40 360.00 1950 ---- ---- ---- ---- 357.30 +.40 356.90 1955 ---- ---- ---- ---- 354.20 +.40 353.80 1960 ---- ---- ---- ---- 351.20 +.50 350.70 1965 ---- ---- ---- ---- 348.10 +.40 347.70 1970 ---- ---- ---- ---- 345.10 +.40 344.70 1975 ---- ---- ---- ---- 342.10 +.30 341.80 1980 ---- ---- ---- ---- 339.20 +.40 338.80 1985 ---- ---- ---- ---- 336.30 +.40 335.90 1990 ---- ---- ---- ---- 333.40 +.40 333.00 1995 ---- ---- ---- ---- 330.50 +.30 330.20 2000 ---- ---- ---- ---- 327.60 +.30 327.30 2005 ---- ---- ---- ---- 324.80 +.30 324.50 2010 ---- ---- ---- ---- 322.00 +.30 321.70 2015 ---- ---- ---- ---- 319.20 +.20 319.00 2020 ---- ---- ---- ---- 316.40 +.20 316.20 2025 ---- ---- ---- ---- 313.70 +.20 313.50 2030 ---- ---- ---- ---- 311.00 +.20 310.80 2035 ---- ---- ---- ---- 308.30 +.20 308.10 2040 ---- ---- ---- ---- 305.60 +.20 305.40 2045 ---- ---- ---- ---- 303.00 +.20 302.80 2050 ---- ---- ---- ---- 300.40 +.20 300.20 2055 ---- ---- ---- ---- 297.80 +.10 297.70 2060 ---- ---- ---- ---- 295.20 +.10 295.10 2065 ---- ---- ---- ---- 292.70 +.10 292.60 2070 ---- ---- ---- ---- 290.20 +.10 290.10 2075 ---- ---- ---- ---- 287.80 +.10 287.70 2080 ---- ---- ---- ---- 285.40 +.10 285.30 2085 ---- ---- ---- ---- 283.00 +.10 282.90 2090 ---- ---- ---- ---- 280.60 .00 280.60 2095 ---- ---- ---- ---- 278.30 .00 278.30 2100 ---- ---- ---- ---- 276.10 .00 276.10 2105 ---- ---- ---- ---- 273.80 .00 273.80 2110 ---- ---- ---- ---- 271.60 .00 271.60 2115 ---- ---- ---- ---- 269.40 -.10 269.50 2120 ---- ---- ---- ---- 267.30 .00 267.30 2125 ---- ---- ---- ---- 265.20 .00 265.20 2130 ---- ---- ---- ---- 263.10 .00 263.10 2135 ---- ---- ---- ---- 261.00 -.10 261.10 2140 ---- ---- ---- ---- 258.90 -.10 259.00 2145 ---- ---- ---- ---- 256.90 -.10 257.00 2150 ---- ---- ---- ---- 254.90 -.20 255.10 2155 ---- ---- ---- ---- 253.00 -.10 253.10 2160 ---- ---- ---- ---- 251.00 -.20 251.20 2165 ---- ---- ---- ---- 249.10 -.20 249.30 2170 ---- ---- ---- ---- 247.20 -.20 247.40 2175 ---- ---- ---- ---- 245.40 -.20 245.60 2180 ---- ---- ---- ---- 243.60 -.10 243.70 2185 ---- ---- ---- ---- 241.80 -.20 242.00 2190 ---- ---- ---- ---- 240.00 -.20 240.20 2195 ---- ---- ---- ---- 238.20 -.30 238.50 2200 ---- ---- ---- ---- 236.50 -.30 236.80 2205 ---- ---- ---- ---- 234.80 -.30 235.10 2210 ---- ---- ---- ---- 233.20 -.20 233.40 2215 ---- ---- ---- ---- 231.50 -.30 231.80 2220 ---- ---- ---- ---- 229.90 -.30 230.20 2225 ---- ---- ---- ---- 228.40 -.20 228.60 2230 ---- ---- ---- ---- 226.80 -.30 227.10 2235 ---- ---- ---- ---- 225.30 -.30 225.60 2240 ---- ---- ---- ---- 223.80 -.30 224.10 2245 ---- ---- ---- ---- 222.30 -.30 222.60 2250 ---- ---- ---- ---- 220.90 -.30 221.20 2255 ---- ---- ---- ---- 219.40 -.40 219.80 2260 ---- ---- ---- ---- 218.00 -.40 218.40 2265 ---- ---- ---- ---- 216.70 -.30 217.00 2270 ---- ---- ---- ---- 215.30 -.40 215.70 2275 ---- ---- ---- ---- 214.00 -.30 214.30 2280 ---- ---- ---- ---- 212.70 -.30 213.00 2285 ---- ---- ---- ---- 211.40 -.40 211.80 2290 ---- ---- ---- ---- 210.10 -.40 210.50 2295 ---- ---- ---- ---- 208.90 -.40 209.30 2300 ---- ---- ---- ---- 207.60 -.40 208.00 2305 ---- ---- ---- ---- 206.40 -.40 206.80 2310 ---- ---- ---- ---- 205.30 -.40 205.70 2315 ---- ---- ---- ---- 204.10 -.40 204.50 2320 ---- ---- ---- ---- 202.90 -.50 203.40 2325 ---- ---- ---- ---- 201.80 -.40 202.20 2330 ---- ---- ---- ---- 200.70 -.40 201.10 2335 ---- ---- ---- ---- 199.60 -.40 200.00 2340 ---- ---- ---- ---- 198.50 -.40 198.90 2345 ---- ---- ---- ---- 197.40 -.50 197.90 2350 ---- ---- ---- ---- 196.40 -.40 196.80 2355 ---- ---- ---- ---- 195.30 -.50 195.80 2360 ---- ---- ---- ---- 194.30 -.50 194.80 2365 ---- ---- ---- ---- 193.30 -.50 193.80 2370 ---- ---- ---- ---- 192.30 -.50 192.80 2375 ---- ---- ---- ---- 191.30 -.50 191.80 2380 ---- ---- ---- ---- 190.40 -.40 190.80 2385 ---- ---- ---- ---- 189.40 -.50 189.90 2390 ---- ---- ---- ---- 188.50 -.50 189.00 2395 ---- ---- ---- ---- 187.50 -.50 188.00 2400 ---- ---- ---- ---- 186.60 -.50 187.10 2405 ---- ---- ---- ---- 185.70 -.50 186.20 2410 ---- ---- ---- ---- 184.80 -.50 185.30 2415 ---- ---- ---- ---- 183.90 -.60 184.50 2420 ---- ---- ---- ---- 183.10 -.50 183.60 2425 ---- ---- ---- ---- 182.20 -.50 182.70 2430 ---- ---- ---- ---- 181.40 -.50 181.90 2435 ---- ---- ---- ---- 180.50 -.60 181.10 2440 ---- ---- ---- ---- 179.70 -.50 180.20 2445 ---- ---- ---- ---- 178.90 -.50 179.40 2450 ---- ---- ---- ---- 178.10 -.50 178.60 2455 ---- ---- ---- ---- 177.30 -.50 177.80 2460 ---- ---- ---- ---- 176.50 -.60 177.10 2465 ---- ---- ---- ---- 175.70 -.60 176.30 2470 ---- ---- ---- ---- 175.00 -.50 175.50 2475 ---- ---- ---- ---- 174.20 -.60 174.80 2480 ---- ---- ---- ---- 173.50 -.50 174.00 2485 ---- ---- ---- ---- 172.70 -.60 173.30 2490 ---- ---- ---- ---- 172.00 -.60 172.60 2495 ---- ---- ---- ---- 171.30 -.60 171.90 2500 ---- ---- ---- ---- 170.60 -.60 171.20 2505 ---- ---- ---- ---- 169.90 -.60 170.50 2510 ---- ---- ---- ---- 169.20 -.60 169.80 2515 ---- ---- ---- ---- 168.50 -.60 169.10 2520 ---- ---- ---- ---- 167.80 -.60 168.40 2525 ---- ---- ---- ---- 167.10 -.60 167.70 2530 ---- ---- ---- ---- 166.50 -.60 167.10 2540 ---- ---- ---- ---- 165.20 -.60 165.80 2550 ---- ---- ---- ---- 163.90 -.60 164.50 2560 ---- ---- ---- ---- 162.60 -.70 163.30 2570 ---- ---- ---- ---- 161.40 -.60 162.00 2575 ---- ---- ---- ---- 160.80 -.60 161.40 2580 ---- ---- ---- ---- 160.20 -.60 160.80 2590 ---- ---- ---- ---- 159.00 -.70 159.70 2600 ---- ---- ---- ---- 157.90 -.60 158.50 2610 ---- ---- ---- ---- 156.80 -.60 157.40 2625 ---- ---- ---- ---- 155.20 -.60 155.80 2650 ---- ---- ---- ---- 152.60 -.60 153.20 2675 ---- ---- ---- ---- 150.10 -.70 150.80 2700 ---- ---- ---- ---- 147.80 -.70 148.50 2725 ---- ---- ---- ---- 145.60 -.70 146.30 2750 ---- ---- ---- ---- 143.50 -.70 144.20 2775 ---- ---- ---- ---- 141.60 -.70 142.30 2800 ---- ---- ---- ---- 139.70 -.70 140.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 847.90 +2.70 845.20 1400 ---- ---- ---- ---- 824.70 +2.40 822.30 1425 ---- ---- ---- ---- 801.90 +2.30 799.60 1450 ---- ---- ---- ---- 779.30 +2.20 777.10 1475 ---- ---- ---- ---- 757.00 +2.00 755.00 1500 ---- ---- ---- ---- 735.00 +1.90 733.10 1525 ---- ---- ---- ---- 713.20 +1.80 711.40 1550 ---- ---- ---- ---- 691.70 +1.70 690.00 1570 ---- ---- ---- ---- 674.70 +1.70 673.00 1575 ---- ---- ---- ---- 670.40 +1.60 668.80 1580 ---- ---- ---- ---- 666.20 +1.60 664.60 1590 ---- ---- ---- ---- 657.80 +1.60 656.20 1600 ---- ---- ---- ---- 649.40 +1.50 647.90 1610 ---- ---- ---- ---- 641.10 +1.50 639.60 1620 ---- ---- ---- ---- 632.80 +1.50 631.30 1625 ---- ---- ---- ---- 628.60 +1.40 627.20 1630 ---- ---- ---- ---- 624.50 +1.40 623.10 1640 ---- ---- ---- ---- 616.30 +1.40 614.90 1650 ---- ---- ---- ---- 608.10 +1.30 606.80 1660 ---- ---- ---- ---- 599.90 +1.20 598.70 1670 ---- ---- ---- ---- 591.80 +1.20 590.60 1675 ---- ---- ---- ---- 587.80 +1.20 586.60 1680 ---- ---- ---- ---- 583.70 +1.20 582.50 1685 ---- ---- ---- ---- 579.70 +1.20 578.50 1690 ---- ---- ---- ---- 575.70 +1.10 574.60 1695 ---- ---- ---- ---- 571.70 +1.10 570.60 1700 ---- ---- ---- ---- 567.70 +1.10 566.60 1705 ---- ---- ---- ---- 563.70 +1.10 562.60 1710 ---- ---- ---- ---- 559.80 +1.10 558.70 1715 ---- ---- ---- ---- 555.80 +1.10 554.70 1720 ---- ---- ---- ---- 551.80 +1.00 550.80 1725 ---- ---- ---- ---- 547.90 +1.00 546.90 1730 ---- ---- ---- ---- 544.00 +1.10 542.90 1735 ---- ---- ---- ---- 540.00 +1.00 539.00 1740 ---- ---- ---- ---- 536.10 +1.00 535.10 1745 ---- ---- ---- ---- 532.20 +1.00 531.20 1750 ---- ---- ---- ---- 528.30 +.90 527.40 1755 ---- ---- ---- ---- 524.40 +.90 523.50 1760 ---- ---- ---- ---- 520.50 +.90 519.60 1765 ---- ---- ---- ---- 516.70 +.90 515.80 1770 ---- ---- ---- ---- 512.80 +.80 512.00 1775 ---- ---- ---- ---- 509.00 +.90 508.10 1780 ---- ---- ---- ---- 505.20 +.90 504.30 1785 ---- ---- ---- ---- 501.30 +.80 500.50 1790 ---- ---- ---- ---- 497.50 +.80 496.70 1795 ---- ---- ---- ---- 493.70 +.80 492.90 1800 ---- ---- ---- ---- 489.90 +.70 489.20 1805 ---- ---- ---- ---- 486.20 +.80 485.40 1810 ---- ---- ---- ---- 482.40 +.70 481.70 1815 ---- ---- ---- ---- 478.70 +.80 477.90 1820 ---- ---- ---- ---- 474.90 +.70 474.20 1825 ---- ---- ---- ---- 471.20 +.70 470.50 1830 ---- ---- ---- ---- 467.50 +.70 466.80 1835 ---- ---- ---- ---- 463.80 +.70 463.10 1840 ---- ---- ---- ---- 460.10 +.60 459.50 1845 ---- ---- ---- ---- 456.40 +.60 455.80 1850 ---- ---- ---- ---- 452.80 +.60 452.20 1855 ---- ---- ---- ---- 449.10 +.60 448.50 1860 ---- ---- ---- ---- 445.50 +.60 444.90 1865 ---- ---- ---- ---- 441.90 +.50 441.40 1870 ---- ---- ---- ---- 438.30 +.50 437.80 1875 ---- ---- ---- ---- 434.80 +.60 434.20 1880 ---- ---- ---- ---- 431.20 +.50 430.70 1885 ---- ---- ---- ---- 427.70 +.50 427.20 1890 ---- ---- ---- ---- 424.20 +.50 423.70 1895 ---- ---- ---- ---- 420.70 +.50 420.20 1900 ---- ---- ---- ---- 417.20 +.40 416.80 1905 ---- ---- ---- ---- 413.80 +.40 413.40 1910 ---- ---- ---- ---- 410.40 +.40 410.00 1915 ---- ---- ---- ---- 407.00 +.40 406.60 1920 ---- ---- ---- ---- 403.60 +.40 403.20 1925 ---- ---- ---- ---- 400.30 +.40 399.90 1930 ---- ---- ---- ---- 397.00 +.40 396.60 1935 ---- ---- ---- ---- 393.70 +.30 393.40 1940 ---- ---- ---- ---- 390.50 +.40 390.10 1945 ---- ---- ---- ---- 387.20 +.30 386.90 1950 ---- ---- ---- ---- 384.10 +.30 383.80 1955 ---- ---- ---- ---- 380.90 +.30 380.60 1960 ---- ---- ---- ---- 377.80 +.30 377.50 1965 ---- ---- ---- ---- 374.70 +.30 374.40 1970 ---- ---- ---- ---- 371.60 +.30 371.30 1975 ---- ---- ---- ---- 368.50 +.20 368.30 1980 ---- ---- ---- ---- 365.50 +.20 365.30 1985 ---- ---- ---- ---- 362.50 +.20 362.30 1990 ---- ---- ---- ---- 359.60 +.20 359.40 1995 ---- ---- ---- ---- 356.60 +.10 356.50 2000 ---- ---- ---- ---- 353.70 +.10 353.60 2005 ---- ---- ---- ---- 350.80 +.10 350.70 2010 ---- ---- ---- ---- 348.00 +.10 347.90 2015 ---- ---- ---- ---- 345.10 +.10 345.00 2020 ---- ---- ---- ---- 342.30 +.10 342.20 2025 ---- ---- ---- ---- 339.50 .00 339.50 2030 ---- ---- ---- ---- 336.80 +.10 336.70 2035 ---- ---- ---- ---- 334.00 .00 334.00 2040 ---- ---- ---- ---- 331.30 .00 331.30 2045 ---- ---- ---- ---- 328.60 .00 328.60 2050 ---- ---- ---- ---- 325.90 .00 325.90 2055 ---- ---- ---- ---- 323.30 .00 323.30 2060 ---- ---- ---- ---- 320.60 .00 320.60 2065 ---- ---- ---- ---- 318.00 -.10 318.10 2070 ---- ---- ---- ---- 315.40 -.10 315.50 2075 ---- ---- ---- ---- 312.90 .00 312.90 2080 ---- ---- ---- ---- 310.40 .00 310.40 2085 ---- ---- ---- ---- 307.90 -.10 308.00 2090 ---- ---- ---- ---- 305.40 -.10 305.50 2095 ---- ---- ---- ---- 303.00 -.10 303.10 2100 ---- ---- ---- ---- 300.60 -.10 300.70 2105 ---- ---- ---- ---- 298.30 -.10 298.40 2110 ---- ---- ---- ---- 295.90 -.20 296.10 2115 ---- ---- ---- ---- 293.70 -.10 293.80 2120 ---- ---- ---- ---- 291.40 -.20 291.60 2125 ---- ---- ---- ---- 289.20 -.20 289.40 2130 ---- ---- ---- ---- 287.00 -.20 287.20 2135 ---- ---- ---- ---- 284.90 -.20 285.10 2140 ---- ---- ---- ---- 282.80 -.20 283.00 2145 ---- ---- ---- ---- 280.70 -.20 280.90 2150 ---- ---- ---- ---- 278.60 -.20 278.80 2155 ---- ---- ---- ---- 276.60 -.20 276.80 2160 ---- ---- ---- ---- 274.50 -.30 274.80 2165 ---- ---- ---- ---- 272.60 -.20 272.80 2170 ---- ---- ---- ---- 270.60 -.30 270.90 2175 ---- ---- ---- ---- 268.70 -.30 269.00 2180 ---- ---- ---- ---- 266.80 -.30 267.10 2185 ---- ---- ---- ---- 264.90 -.30 265.20 2190 ---- ---- ---- ---- 263.00 -.30 263.30 2195 ---- ---- ---- ---- 261.20 -.30 261.50 2200 ---- ---- ---- ---- 259.40 -.30 259.70 2205 ---- ---- ---- ---- 257.60 -.40 258.00 2210 ---- ---- ---- ---- 255.90 -.30 256.20 2215 ---- ---- ---- ---- 254.20 -.30 254.50 2220 ---- ---- ---- ---- 252.50 -.40 252.90 2225 ---- ---- ---- ---- 250.80 -.40 251.20 2230 ---- ---- ---- ---- 249.20 -.40 249.60 2235 ---- ---- ---- ---- 247.60 -.40 248.00 2240 ---- ---- ---- ---- 246.00 -.40 246.40 2245 ---- ---- ---- ---- 244.40 -.50 244.90 2250 ---- ---- ---- ---- 242.90 -.40 243.30 2255 ---- ---- ---- ---- 241.40 -.40 241.80 2260 ---- ---- ---- ---- 239.90 -.50 240.40 2265 ---- ---- ---- ---- 238.50 -.40 238.90 2270 ---- ---- ---- ---- 237.10 -.40 237.50 2275 ---- ---- ---- ---- 235.70 -.40 236.10 2280 ---- ---- ---- ---- 234.30 -.50 234.80 2285 ---- ---- ---- ---- 233.00 -.40 233.40 2290 ---- ---- ---- ---- 231.60 -.50 232.10 2295 ---- ---- ---- ---- 230.30 -.50 230.80 2300 ---- ---- ---- ---- 229.10 -.50 229.60 2305 ---- ---- ---- ---- 227.80 -.50 228.30 2310 ---- ---- ---- ---- 226.60 -.50 227.10 2315 ---- ---- ---- ---- 225.30 -.60 225.90 2320 ---- ---- ---- ---- 224.20 -.50 224.70 2325 ---- ---- ---- ---- 223.00 -.50 223.50 2330 ---- ---- ---- ---- 221.80 -.60 222.40 2335 ---- ---- ---- ---- 220.70 -.50 221.20 2340 ---- ---- ---- ---- 219.60 -.50 220.10 2345 ---- ---- ---- ---- 218.50 -.50 219.00 2350 ---- ---- ---- ---- 217.40 -.50 217.90 2355 ---- ---- ---- ---- 216.30 -.60 216.90 2360 ---- ---- ---- ---- 215.30 -.50 215.80 2365 ---- ---- ---- ---- 214.20 -.60 214.80 2370 ---- ---- ---- ---- 213.20 -.60 213.80 2375 ---- ---- ---- ---- 212.20 -.60 212.80 2380 ---- ---- ---- ---- 211.20 -.60 211.80 2385 ---- ---- ---- ---- 210.20 -.60 210.80 2390 ---- ---- ---- ---- 209.30 -.60 209.90 2395 ---- ---- ---- ---- 208.30 -.60 208.90 2400 ---- ---- ---- ---- 207.40 -.60 208.00 2405 ---- ---- ---- ---- 206.50 -.60 207.10 2410 ---- ---- ---- ---- 205.60 -.60 206.20 2415 ---- ---- ---- ---- 204.70 -.60 205.30 2420 ---- ---- ---- ---- 203.80 -.60 204.40 2425 ---- ---- ---- ---- 202.90 -.60 203.50 2430 ---- ---- ---- ---- 202.00 -.70 202.70 2435 ---- ---- ---- ---- 201.20 -.60 201.80 2440 ---- ---- ---- ---- 200.30 -.70 201.00 2445 ---- ---- ---- ---- 199.50 -.60 200.10 2450 ---- ---- ---- ---- 198.70 -.60 199.30 2455 ---- ---- ---- ---- 197.80 -.70 198.50 2460 ---- ---- ---- ---- 197.00 -.70 197.70 2465 ---- ---- ---- ---- 196.20 -.70 196.90 2470 ---- ---- ---- ---- 195.40 -.70 196.10 2475 ---- ---- ---- ---- 194.70 -.60 195.30 2480 ---- ---- ---- ---- 193.90 -.70 194.60 2485 ---- ---- ---- ---- 193.10 -.70 193.80 2490 ---- ---- ---- ---- 192.40 -.70 193.10 2495 ---- ---- ---- ---- 191.60 -.70 192.30 2500 ---- ---- ---- ---- 190.90 -.70 191.60 2505 ---- ---- ---- ---- 190.10 -.80 190.90 2510 ---- ---- ---- ---- 189.40 -.70 190.10 2515 ---- ---- ---- ---- 188.70 -.70 189.40 2520 ---- ---- ---- ---- 188.00 -.70 188.70 2525 ---- ---- ---- ---- 187.30 -.70 188.00 2530 ---- ---- ---- ---- 186.60 -.70 187.30 2535 ---- ---- ---- ---- 185.90 -.70 186.60 2540 ---- ---- ---- ---- 185.20 -.80 186.00 2550 ---- ---- ---- ---- 183.90 -.70 184.60 2560 ---- ---- ---- ---- 182.60 -.70 183.30 2570 ---- ---- ---- ---- 181.30 -.80 182.10 2575 ---- ---- ---- ---- 180.70 -.70 181.40 2580 ---- ---- ---- ---- 180.10 -.70 180.80 2590 ---- ---- ---- ---- 178.80 -.80 179.60 2600 ---- ---- ---- ---- 177.60 -.80 178.40 2610 ---- ---- ---- ---- 176.50 -.70 177.20 2620 ---- ---- ---- ---- 175.30 -.80 176.10 2625 ---- ---- ---- ---- 174.80 -.70 175.50 2630 ---- ---- ---- ---- 174.20 -.80 175.00 2650 ---- ---- ---- ---- 172.00 -.80 172.80 2675 ---- ---- ---- ---- 169.50 -.70 170.20 2700 ---- ---- ---- ---- 167.00 -.80 167.80 2725 ---- ---- ---- ---- 164.70 -.80 165.50 2750 ---- ---- ---- ---- 162.50 -.80 163.30 2775 ---- ---- ---- ---- 160.40 -.80 161.20 2800 ---- ---- ---- ---- 158.50 -.80 159.30 2825 ---- ---- ---- ---- 156.60 -.80 157.40 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 838.90 +2.30 836.60 1425 ---- ---- ---- ---- 816.40 +2.10 814.30 1450 ---- ---- ---- ---- 794.10 +2.00 792.10 1475 ---- ---- ---- ---- 772.10 +1.90 770.20 1500 ---- ---- ---- ---- 750.40 +1.80 748.60 1525 ---- ---- ---- ---- 728.90 +1.70 727.20 1550 ---- ---- ---- ---- 707.60 +1.50 706.10 1575 ---- ---- ---- ---- 686.60 +1.40 685.20 1580 ---- ---- ---- ---- 682.40 +1.40 681.00 1590 ---- ---- ---- ---- 674.10 +1.40 672.70 1600 ---- ---- ---- ---- 665.80 +1.30 664.50 1610 ---- ---- ---- ---- 657.60 +1.30 656.30 1620 ---- ---- ---- ---- 649.40 +1.30 648.10 1625 ---- ---- ---- ---- 645.30 +1.30 644.00 1630 ---- ---- ---- ---- 641.20 +1.20 640.00 1640 ---- ---- ---- ---- 633.10 +1.20 631.90 1650 ---- ---- ---- ---- 625.00 +1.20 623.80 1660 ---- ---- ---- ---- 616.90 +1.10 615.80 1670 ---- ---- ---- ---- 608.90 +1.10 607.80 1675 ---- ---- ---- ---- 604.90 +1.10 603.80 1680 ---- ---- ---- ---- 600.90 +1.10 599.80 1685 ---- ---- ---- ---- 596.90 +1.00 595.90 1690 ---- ---- ---- ---- 592.90 +1.00 591.90 1695 ---- ---- ---- ---- 588.90 +.90 588.00 1700 ---- ---- ---- ---- 585.00 +1.00 584.00 1705 ---- ---- ---- ---- 581.00 +.90 580.10 1710 ---- ---- ---- ---- 577.10 +.90 576.20 1715 ---- ---- ---- ---- 573.20 +.90 572.30 1720 ---- ---- ---- ---- 569.30 +.90 568.40 1725 ---- ---- ---- ---- 565.40 +.90 564.50 1730 ---- ---- ---- ---- 561.50 +.90 560.60 1735 ---- ---- ---- ---- 557.60 +.90 556.70 1740 ---- ---- ---- ---- 553.70 +.80 552.90 1745 ---- ---- ---- ---- 549.80 +.80 549.00 1750 ---- ---- ---- ---- 545.90 +.70 545.20 1755 ---- ---- ---- ---- 542.10 +.80 541.30 1760 ---- ---- ---- ---- 538.30 +.80 537.50 1765 ---- ---- ---- ---- 534.40 +.70 533.70 1770 ---- ---- ---- ---- 530.60 +.70 529.90 1775 ---- ---- ---- ---- 526.80 +.70 526.10 1780 ---- ---- ---- ---- 523.00 +.70 522.30 1785 ---- ---- ---- ---- 519.20 +.70 518.50 1790 ---- ---- ---- ---- 515.40 +.70 514.70 1795 ---- ---- ---- ---- 511.60 +.60 511.00 1800 ---- ---- ---- ---- 507.90 +.70 507.20 1805 ---- ---- ---- ---- 504.10 +.60 503.50 1810 ---- ---- ---- ---- 500.40 +.60 499.80 1815 ---- ---- ---- ---- 496.60 +.50 496.10 1820 ---- ---- ---- ---- 492.90 +.50 492.40 1825 ---- ---- ---- ---- 489.20 +.50 488.70 1830 ---- ---- ---- ---- 485.50 +.50 485.00 1835 ---- ---- ---- ---- 481.80 +.50 481.30 1840 ---- ---- ---- ---- 478.20 +.50 477.70 1845 ---- ---- ---- ---- 474.50 +.40 474.10 1850 ---- ---- ---- ---- 470.90 +.50 470.40 1855 ---- ---- ---- ---- 467.30 +.50 466.80 1860 ---- ---- ---- ---- 463.70 +.50 463.20 1865 ---- ---- ---- ---- 460.10 +.50 459.60 1870 ---- ---- ---- ---- 456.50 +.40 456.10 1875 ---- ---- ---- ---- 452.90 +.40 452.50 1880 ---- ---- ---- ---- 449.40 +.40 449.00 1885 ---- ---- ---- ---- 445.90 +.40 445.50 1890 ---- ---- ---- ---- 442.30 +.30 442.00 1895 ---- ---- ---- ---- 438.90 +.40 438.50 1900 ---- ---- ---- ---- 435.40 +.30 435.10 1905 ---- ---- ---- ---- 432.00 +.30 431.70 1910 ---- ---- ---- ---- 428.50 +.20 428.30 1915 ---- ---- ---- ---- 425.10 +.20 424.90 1920 ---- ---- ---- ---- 421.80 +.30 421.50 1925 ---- ---- ---- ---- 418.40 +.20 418.20 1930 ---- ---- ---- ---- 415.10 +.20 414.90 1935 ---- ---- ---- ---- 411.80 +.20 411.60 1940 ---- ---- ---- ---- 408.50 +.20 408.30 1945 ---- ---- ---- ---- 405.30 +.20 405.10 1950 ---- ---- ---- ---- 402.10 +.20 401.90 1955 ---- ---- ---- ---- 398.90 +.10 398.80 1960 ---- ---- ---- ---- 395.80 +.20 395.60 1965 ---- ---- ---- ---- 392.70 +.20 392.50 1970 ---- ---- ---- ---- 389.60 +.10 389.50 1975 ---- ---- ---- ---- 386.50 +.10 386.40 1980 ---- ---- ---- ---- 383.50 +.10 383.40 1985 ---- ---- ---- ---- 380.50 +.10 380.40 1990 ---- ---- ---- ---- 377.50 .00 377.50 1995 ---- ---- ---- ---- 374.60 +.10 374.50 2000 ---- ---- ---- ---- 371.70 +.10 371.60 2005 ---- ---- ---- ---- 368.80 .00 368.80 2010 ---- ---- ---- ---- 365.90 .00 365.90 2015 ---- ---- ---- ---- 363.10 .00 363.10 2020 ---- ---- ---- ---- 360.20 -.10 360.30 2025 ---- ---- ---- ---- 357.40 -.10 357.50 2030 ---- ---- ---- ---- 354.70 .00 354.70 2035 ---- ---- ---- ---- 351.90 -.10 352.00 2040 ---- ---- ---- ---- 349.20 -.10 349.30 2045 ---- ---- ---- ---- 346.50 -.10 346.60 2050 ---- ---- ---- ---- 343.80 -.10 343.90 2055 ---- ---- ---- ---- 341.20 -.10 341.30 2060 ---- ---- ---- ---- 338.50 -.20 338.70 2065 ---- ---- ---- ---- 335.90 -.20 336.10 2070 ---- ---- ---- ---- 333.30 -.20 333.50 2075 ---- ---- ---- ---- 330.80 -.10 330.90 2080 ---- ---- ---- ---- 328.20 -.20 328.40 2085 ---- ---- ---- ---- 325.70 -.20 325.90 2090 ---- ---- ---- ---- 323.20 -.20 323.40 2095 ---- ---- ---- ---- 320.80 -.20 321.00 2100 ---- ---- ---- ---- 318.40 -.20 318.60 2105 ---- ---- ---- ---- 316.00 -.20 316.20 2110 ---- ---- ---- ---- 313.60 -.30 313.90 2115 ---- ---- ---- ---- 311.30 -.30 311.60 2120 ---- ---- ---- ---- 309.00 -.30 309.30 2125 ---- ---- ---- ---- 306.80 -.30 307.10 2130 ---- ---- ---- ---- 304.60 -.30 304.90 2135 ---- ---- ---- ---- 302.40 -.30 302.70 2140 ---- ---- ---- ---- 300.30 -.30 300.60 2145 ---- ---- ---- ---- 298.20 -.30 298.50 2150 ---- ---- ---- ---- 296.10 -.30 296.40 2155 ---- ---- ---- ---- 294.00 -.40 294.40 2160 ---- ---- ---- ---- 292.00 -.40 292.40 2165 ---- ---- ---- ---- 290.00 -.40 290.40 2170 ---- ---- ---- ---- 288.10 -.30 288.40 2175 ---- ---- ---- ---- 286.10 -.40 286.50 2180 ---- ---- ---- ---- 284.20 -.40 284.60 2185 ---- ---- ---- ---- 282.30 -.40 282.70 2190 ---- ---- ---- ---- 280.40 -.50 280.90 2195 ---- ---- ---- ---- 278.60 -.40 279.00 2200 ---- ---- ---- ---- 276.80 -.40 277.20 2205 ---- ---- ---- ---- 275.00 -.40 275.40 2210 ---- ---- ---- ---- 273.20 -.50 273.70 2215 ---- ---- ---- ---- 271.50 -.50 272.00 2220 ---- ---- ---- ---- 269.80 -.50 270.30 2225 ---- ---- ---- ---- 268.10 -.50 268.60 2230 ---- ---- ---- ---- 266.50 -.50 267.00 2235 ---- ---- ---- ---- 264.80 -.60 265.40 2240 ---- ---- ---- ---- 263.20 -.60 263.80 2245 ---- ---- ---- ---- 261.70 -.50 262.20 2250 ---- ---- ---- ---- 260.10 -.60 260.70 2255 ---- ---- ---- ---- 258.60 -.60 259.20 2260 ---- ---- ---- ---- 257.10 -.60 257.70 2265 ---- ---- ---- ---- 255.70 -.50 256.20 2270 ---- ---- ---- ---- 254.20 -.60 254.80 2275 ---- ---- ---- ---- 252.80 -.60 253.40 2280 ---- ---- ---- ---- 251.40 -.60 252.00 2285 ---- ---- ---- ---- 250.10 -.60 250.70 2290 ---- ---- ---- ---- 248.70 -.60 249.30 2295 ---- ---- ---- ---- 247.40 -.60 248.00 2300 ---- ---- ---- ---- 246.20 -.60 246.80 2305 ---- ---- ---- ---- 244.90 -.60 245.50 2310 ---- ---- ---- ---- 243.70 -.60 244.30 2315 ---- ---- ---- ---- 242.40 -.70 243.10 2320 ---- ---- ---- ---- 241.20 -.70 241.90 2325 ---- ---- ---- ---- 240.10 -.60 240.70 2330 ---- ---- ---- ---- 238.90 -.70 239.60 2335 ---- ---- ---- ---- 237.80 -.60 238.40 2340 ---- ---- ---- ---- 236.60 -.70 237.30 2345 ---- ---- ---- ---- 235.60 -.60 236.20 2350 ---- ---- ---- ---- 234.50 -.60 235.10 2355 ---- ---- ---- ---- 233.40 -.70 234.10 2360 ---- ---- ---- ---- 232.40 -.60 233.00 2365 ---- ---- ---- ---- 231.30 -.70 232.00 2370 ---- ---- ---- ---- 230.30 -.70 231.00 2375 ---- ---- ---- ---- 229.30 -.70 230.00 2380 ---- ---- ---- ---- 228.30 -.70 229.00 2385 ---- ---- ---- ---- 227.40 -.70 228.10 2390 ---- ---- ---- ---- 226.40 -.70 227.10 2395 ---- ---- ---- ---- 225.50 -.70 226.20 2400 ---- ---- ---- ---- 224.50 -.80 225.30 2405 ---- ---- ---- ---- 223.60 -.80 224.40 2410 ---- ---- ---- ---- 222.70 -.80 223.50 2415 ---- ---- ---- ---- 221.80 -.80 222.60 2420 ---- ---- ---- ---- 221.00 -.70 221.70 2425 ---- ---- ---- ---- 220.10 -.70 220.80 2430 ---- ---- ---- ---- 219.20 -.80 220.00 2435 ---- ---- ---- ---- 218.40 -.80 219.20 2440 ---- ---- ---- ---- 217.60 -.70 218.30 2445 ---- ---- ---- ---- 216.70 -.80 217.50 2450 ---- ---- ---- ---- 215.90 -.80 216.70 2455 ---- ---- ---- ---- 215.10 -.80 215.90 2460 ---- ---- ---- ---- 214.30 -.80 215.10 2465 ---- ---- ---- ---- 213.50 -.80 214.30 2470 ---- ---- ---- ---- 212.80 -.80 213.60 2475 ---- ---- ---- ---- 212.00 -.80 212.80 2480 ---- ---- ---- ---- 211.20 -.80 212.00 2485 ---- ---- ---- ---- 210.50 -.80 211.30 2490 ---- ---- ---- ---- 209.70 -.80 210.50 2495 ---- ---- ---- ---- 209.00 -.80 209.80 2500 ---- ---- ---- ---- 208.30 -.80 209.10 2505 ---- ---- ---- ---- 207.60 -.80 208.40 2510 ---- ---- ---- ---- 206.80 -.90 207.70 2515 ---- ---- ---- ---- 206.10 -.90 207.00 2520 ---- ---- ---- ---- 205.40 -.90 206.30 2525 ---- ---- ---- ---- 204.80 -.80 205.60 2530 ---- ---- ---- ---- 204.10 -.80 204.90 2535 ---- ---- ---- ---- 203.40 -.80 204.20 2540 ---- ---- ---- ---- 202.70 -.90 203.60 2545 ---- ---- ---- ---- 202.10 -.80 202.90 2550 ---- ---- ---- ---- 201.40 -.90 202.30 2560 ---- ---- ---- ---- 200.10 -.90 201.00 2570 ---- ---- ---- ---- 198.90 -.80 199.70 2575 ---- ---- ---- ---- 198.30 -.80 199.10 2580 ---- ---- ---- ---- 197.70 -.80 198.50 2590 ---- ---- ---- ---- 196.50 -.80 197.30 2600 ---- ---- ---- ---- 195.30 -.80 196.10 2610 ---- ---- ---- ---- 194.10 -.90 195.00 2620 ---- ---- ---- ---- 193.00 -.90 193.90 2625 ---- ---- ---- ---- 192.50 -.80 193.30 2630 ---- ---- ---- ---- 191.90 -.90 192.80 2640 ---- ---- ---- ---- 190.80 -.90 191.70 2650 ---- ---- ---- ---- 189.80 -.90 190.70 2675 ---- ---- ---- ---- 187.20 -.90 188.10 2700 ---- ---- ---- ---- 184.90 -.90 185.80 2725 ---- ---- ---- ---- 182.60 -.90 183.50 2750 ---- ---- ---- ---- 180.40 -1.00 181.40 2775 ---- ---- ---- ---- 178.40 -1.00 179.40 2800 ---- ---- ---- ---- 176.50 -1.00 177.50 2825 ---- ---- ---- ---- 174.70 -1.00 175.70 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 654.30 +1.40 652.90 1650 ---- ---- ---- ---- 634.50 +1.20 633.30 1675 ---- ---- ---- ---- 615.20 +1.10 614.10 1700 ---- ---- ---- ---- 596.20 +1.00 595.20 1725 ---- ---- ---- ---- 577.60 +.90 576.70 1750 ---- ---- ---- ---- 559.30 +.80 558.50 1775 ---- ---- ---- ---- 541.40 +.70 540.70 1800 ---- ---- ---- ---- 523.80 +.60 523.20 1820 ---- ---- ---- ---- 510.00 +.50 509.50 1825 ---- ---- ---- ---- 506.50 +.40 506.10 1830 ---- ---- ---- ---- 503.10 +.40 502.70 1840 ---- ---- ---- ---- 496.30 +.40 495.90 1850 ---- ---- ---- ---- 489.60 +.40 489.20 1860 ---- ---- ---- ---- 482.90 +.30 482.60 1870 ---- ---- ---- ---- 476.30 +.30 476.00 1875 ---- ---- ---- ---- 473.00 +.20 472.80 1880 ---- ---- ---- ---- 469.80 +.30 469.50 1890 ---- ---- ---- ---- 463.20 +.20 463.00 1900 ---- ---- ---- ---- 456.80 +.20 456.60 1910 ---- ---- ---- ---- 450.40 +.20 450.20 1915 ---- ---- ---- ---- 447.20 +.20 447.00 1920 ---- ---- ---- ---- 444.00 +.10 443.90 1925 ---- ---- ---- ---- 440.90 +.20 440.70 1930 ---- ---- ---- ---- 437.70 +.10 437.60 1935 ---- ---- ---- ---- 434.60 +.10 434.50 1940 ---- ---- ---- ---- 431.50 +.10 431.40 1945 ---- ---- ---- ---- 428.40 +.10 428.30 1950 ---- ---- ---- ---- 425.30 +.10 425.20 1955 ---- ---- ---- ---- 422.20 +.10 422.10 1960 ---- ---- ---- ---- 419.10 .00 419.10 1965 ---- ---- ---- ---- 416.00 .00 416.00 1970 ---- ---- ---- ---- 413.00 .00 413.00 1975 ---- ---- ---- ---- 410.00 .00 410.00 1980 ---- ---- ---- ---- 407.00 .00 407.00 1985 ---- ---- ---- ---- 403.90 -.10 404.00 1990 ---- ---- ---- ---- 401.00 .00 401.00 1995 ---- ---- ---- ---- 398.00 -.10 398.10 2000 ---- ---- ---- ---- 395.00 -.10 395.10 2005 ---- ---- ---- ---- 392.10 -.10 392.20 2010 ---- ---- ---- ---- 389.20 -.10 389.30 2015 ---- ---- ---- ---- 386.30 -.10 386.40 2020 ---- ---- ---- ---- 383.40 -.10 383.50 2025 ---- ---- ---- ---- 380.50 -.20 380.70 2030 ---- ---- ---- ---- 377.60 -.20 377.80 2035 ---- ---- ---- ---- 374.80 -.20 375.00 2040 ---- ---- ---- ---- 372.00 -.20 372.20 2045 ---- ---- ---- ---- 369.20 -.20 369.40 2050 ---- ---- ---- ---- 366.50 -.20 366.70 2055 ---- ---- ---- ---- 363.70 -.30 364.00 2060 ---- ---- ---- ---- 361.00 -.30 361.30 2065 ---- ---- ---- ---- 358.30 -.30 358.60 2070 ---- ---- ---- ---- 355.70 -.20 355.90 2075 ---- ---- ---- ---- 353.00 -.30 353.30 2080 ---- ---- ---- ---- 350.40 -.30 350.70 2085 ---- ---- ---- ---- 347.80 -.30 348.10 2090 ---- ---- ---- ---- 345.30 -.30 345.60 2095 ---- ---- ---- ---- 342.80 -.30 343.10 2100 ---- ---- ---- ---- 340.30 -.30 340.60 2105 ---- ---- ---- ---- 337.80 -.40 338.20 2110 ---- ---- ---- ---- 335.40 -.30 335.70 2115 ---- ---- ---- ---- 333.00 -.40 333.40 2120 ---- ---- ---- ---- 330.60 -.40 331.00 2125 ---- ---- ---- ---- 328.30 -.40 328.70 2130 ---- ---- ---- ---- 326.00 -.40 326.40 2135 ---- ---- ---- ---- 323.70 -.40 324.10 2140 ---- ---- ---- ---- 321.50 -.40 321.90 2145 ---- ---- ---- ---- 319.30 -.40 319.70 2150 ---- ---- ---- ---- 317.10 -.50 317.60 2155 ---- ---- ---- ---- 315.00 -.50 315.50 2160 ---- ---- ---- ---- 312.90 -.50 313.40 2165 ---- ---- ---- ---- 310.90 -.40 311.30 2170 ---- ---- ---- ---- 308.80 -.50 309.30 2175 ---- ---- ---- ---- 306.80 -.50 307.30 2180 ---- ---- ---- ---- 304.80 -.60 305.40 2185 ---- ---- ---- ---- 302.90 -.50 303.40 2190 ---- ---- ---- ---- 301.00 -.50 301.50 2195 ---- ---- ---- ---- 299.10 -.50 299.60 2200 ---- ---- ---- ---- 297.20 -.50 297.70 2205 ---- ---- ---- ---- 295.30 -.60 295.90 2210 ---- ---- ---- ---- 293.50 -.60 294.10 2215 ---- ---- ---- ---- 291.70 -.60 292.30 2220 ---- ---- ---- ---- 289.90 -.60 290.50 2225 ---- ---- ---- ---- 288.20 -.60 288.80 2230 ---- ---- ---- ---- 286.50 -.60 287.10 2235 ---- ---- ---- ---- 284.80 -.60 285.40 2240 ---- ---- ---- ---- 283.10 -.70 283.80 2245 ---- ---- ---- ---- 281.50 -.60 282.10 2250 ---- ---- ---- ---- 279.90 -.60 280.50 2255 ---- ---- ---- ---- 278.30 -.70 279.00 2260 ---- ---- ---- ---- 276.80 -.60 277.40 2265 ---- ---- ---- ---- 275.20 -.70 275.90 2270 ---- ---- ---- ---- 273.70 -.70 274.40 2275 ---- ---- ---- ---- 272.30 -.70 273.00 2280 ---- ---- ---- ---- 270.80 -.70 271.50 2285 ---- ---- ---- ---- 269.40 -.70 270.10 2290 ---- ---- ---- ---- 268.00 -.70 268.70 2295 ---- ---- ---- ---- 266.70 -.70 267.40 2300 ---- ---- ---- ---- 265.30 -.80 266.10 2305 ---- ---- ---- ---- 264.00 -.80 264.80 2310 ---- ---- ---- ---- 262.70 -.80 263.50 2315 ---- ---- ---- ---- 261.50 -.70 262.20 2320 ---- ---- ---- ---- 260.20 -.80 261.00 2325 ---- ---- ---- ---- 259.00 -.80 259.80 2330 ---- ---- ---- ---- 257.80 -.80 258.60 2335 ---- ---- ---- ---- 256.60 -.80 257.40 2340 ---- ---- ---- ---- 255.50 -.80 256.30 2345 ---- ---- ---- ---- 254.40 -.70 255.10 2350 ---- ---- ---- ---- 253.20 -.80 254.00 2355 ---- ---- ---- ---- 252.10 -.80 252.90 2360 ---- ---- ---- ---- 251.10 -.80 251.90 2365 ---- ---- ---- ---- 250.00 -.80 250.80 2370 ---- ---- ---- ---- 249.00 -.80 249.80 2375 ---- ---- ---- ---- 248.00 -.80 248.80 2380 ---- ---- ---- ---- 246.90 -.90 247.80 2385 ---- ---- ---- ---- 246.00 -.80 246.80 2390 ---- ---- ---- ---- 245.00 -.80 245.80 2395 ---- ---- ---- ---- 244.00 -.90 244.90 2400 ---- ---- ---- ---- 243.10 -.80 243.90 2405 ---- ---- ---- ---- 242.10 -.90 243.00 2410 ---- ---- ---- ---- 241.20 -.90 242.10 2415 ---- ---- ---- ---- 240.30 -.90 241.20 2420 ---- ---- ---- ---- 239.40 -.90 240.30 2425 ---- ---- ---- ---- 238.60 -.80 239.40 2430 ---- ---- ---- ---- 237.70 -.90 238.60 2435 ---- ---- ---- ---- 236.80 -.90 237.70 2440 ---- ---- ---- ---- 236.00 -.90 236.90 2445 ---- ---- ---- ---- 235.20 -.90 236.10 2450 ---- ---- ---- ---- 234.40 -.90 235.30 2455 ---- ---- ---- ---- 233.60 -.90 234.50 2460 ---- ---- ---- ---- 232.80 -.90 233.70 2465 ---- ---- ---- ---- 232.00 -.90 232.90 2470 ---- ---- ---- ---- 231.20 -.90 232.10 2475 ---- ---- ---- ---- 230.50 -.90 231.40 2480 ---- ---- ---- ---- 229.70 -.90 230.60 2485 ---- ---- ---- ---- 229.00 -.90 229.90 2490 ---- ---- ---- ---- 228.30 -.90 229.20 2495 ---- ---- ---- ---- 227.50 -1.00 228.50 2500 ---- ---- ---- ---- 226.80 -1.00 227.80 2505 ---- ---- ---- ---- 226.10 -1.00 227.10 2510 ---- ---- ---- ---- 225.40 -1.00 226.40 2515 ---- ---- ---- ---- 224.80 -.90 225.70 2520 ---- ---- ---- ---- 224.10 -.90 225.00 2525 ---- ---- ---- ---- 223.40 -1.00 224.40 2530 ---- ---- ---- ---- 222.80 -.90 223.70 2535 ---- ---- ---- ---- 222.10 -1.00 223.10 2540 ---- ---- ---- ---- 221.50 -.90 222.40 2545 ---- ---- ---- ---- 220.90 -.90 221.80 2550 ---- ---- ---- ---- 220.20 -1.00 221.20 2555 ---- ---- ---- ---- 219.60 -1.00 220.60 2560 ---- ---- ---- ---- 219.00 -1.00 220.00 2565 ---- ---- ---- ---- 218.40 -1.00 219.40 2570 ---- ---- ---- ---- 217.80 -1.00 218.80 2575 ---- ---- ---- ---- 217.20 -1.00 218.20 2580 ---- ---- ---- ---- 216.70 -.90 217.60 2590 ---- ---- ---- ---- 215.50 -1.00 216.50 2600 ---- ---- ---- ---- 214.40 -1.00 215.40 2610 ---- ---- ---- ---- 213.30 -1.00 214.30 2620 ---- ---- ---- ---- 212.30 -1.00 213.30 2625 ---- ---- ---- ---- 211.70 -1.00 212.70 2630 ---- ---- ---- ---- 211.20 -1.00 212.20 2640 ---- ---- ---- ---- 210.20 -1.00 211.20 2650 ---- ---- ---- ---- 209.20 -1.00 210.20 2660 ---- ---- ---- ---- 208.30 -1.00 209.30 2675 ---- ---- ---- ---- 206.80 -1.10 207.90 2700 ---- ---- ---- ---- 204.60 -1.00 205.60 2725 ---- ---- ---- ---- 202.50 -1.10 203.60 2750 ---- ---- ---- ---- 200.50 -1.10 201.60 2775 ---- ---- ---- ---- 198.70 -1.00 199.70 2800 ---- ---- ---- ---- 196.90 -1.10 198.00 2825 ---- ---- ---- ---- 195.30 -1.10 196.40 2850 ---- ---- ---- ---- 193.70 -1.10 194.80 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 5100 1225 ---- ---- ---- ---- .10 .00 .10 30 1250 ---- ---- ---- ---- .10 .00 .10 131 1275 ---- ---- ---- ---- .10 .00 .10 104 1300 ---- ---- ---- ---- .10 .00 .10 4065 1325 ---- ---- ---- ---- .10 .00 .10 25 1350 ---- ---- ---- ---- .10 .00 .10 50 1375 ---- ---- ---- ---- .10 .00 .10 6 1390 ---- ---- ---- ---- .10 .00 .10 28 1400 ---- ---- ---- ---- .10 .00 .10 1704 1410 ---- ---- ---- ---- .10 .00 .10 15 1420 ---- ---- ---- ---- .10 .00 .10 51 1425 ---- ---- ---- ---- .10 .00 .10 127 1430 ---- ---- ---- ---- .10 .00 .10 494 1440 ---- ---- ---- ---- .10 .00 .10 23 1450 ---- ---- ---- ---- .10 .00 .10 335 1460 ---- ---- ---- ---- .10 .00 .10 69 1470 ---- ---- ---- ---- .10 .00 .10 107 1475 ---- ---- ---- ---- .10 .00 .10 58 1480 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 .00 .10 190 1495 ---- ---- ---- ---- .10 .00 .10 28 1500 ---- ---- ---- ---- .10 .00 .10 259 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 .10 183 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 10 96 1695 ---- ---- ---- ---- .10 .00 .10 23 48 1700 ---- ---- ---- ---- .10 .00 .10 61 551 1705 ---- ---- ---- ---- .10 .00 .10 23 52 1710 ---- ---- ---- ---- .10 .00 .10 10 157 1715 ---- ---- ---- ---- .10 .00 .10 44 156 1720 ---- ---- ---- ---- .10 .00 .10 39 1057 1725 ---- ---- ---- ---- .10 .00 .10 39 1200 1730 ---- ---- ---- ---- .10 .00 .10 10 151 1735 ---- ---- ---- ---- .10 .00 .10 10 216 1740 ---- ---- ---- ---- .10 .00 .10 15 736 1745 ---- ---- ---- ---- .10 .00 .10 10 202 1750 ---- ---- ---- ---- .10 .00 .10 28 886 1755 ---- ---- ---- ---- .10 .00 .10 10 45 1760 ---- ---- ---- ---- .10 .00 .10 15 554 1765 ---- ---- ---- ---- .10 .00 .10 10 95 1770 ---- ---- ---- ---- .10 .00 .10 10 96 1775 ---- ---- ---- ---- .10 .00 .10 138 1488 1780 ---- ---- ---- ---- .10 .00 .10 104 1032 1785 ---- ---- ---- ---- .10 .00 .10 10 645 1790 ---- ---- ---- ---- .10 .00 .10 10 121 1795 ---- ---- ---- ---- .10 .00 .10 10 89 1800 ---- ---- ---- ---- .10 .00 .10 55 1943 1805 ---- ---- ---- ---- .10 .00 .10 1 76 1810 ---- ---- ---- ---- .10 .00 .10 1 121 1815 ---- ---- .10A .10A .10 -.10 .20 56 1820 .10 .10 .10 .10 .10 -.10 1 .20 4 287 1825 ---- ---- .10A .10A .10 -.10 .20 15 472 1830 ---- ---- .10A .10A .10 -.20 .30 122 1835 ---- ---- .10A .10A .10 -.20 .30 1 756 1840 ---- ---- .10A .10A .10 -.20 .30 2 385 1845 ---- ---- .10A .10A .10 -.20 .30 193 1850 ---- ---- .20A .20A .10 -.30 57 .40 1068 5029 1855 ---- ---- .20A .20A .10 -.30 .40 1 710 1860 .20 .20 .20 .20 .10 -.40 4 .50 1428 1865 .30 .30 .20A .20A .20 -.40 38 .60 188 629 1870 .60 .60 .20 .20 .30 -.40 106 .70 60 367 1875 .50 .90B .20 .30 .30 -.50 26 .80 813 3189 1880 .90 1.10B .30 .30 .30 -.70 32 1.00 402 1442 1885 1.50 1.50 .30 .40 .40 -.90 421 1.30 327 458 1890 1.70 1.80 .30 .50 .50 -1.10 82 1.60 106 515 1895 2.10 2.40B .40 .70 .70 -1.40 32 2.10 25 227 1900 2.70 3.30 .40 .80 .90 -1.80 1324 2.70 2181 4994 1905 3.60 4.30B .60 1.20 1.30 -2.30 267 3.60 155 1652 1910 5.50 5.80 .70 1.80 1.90 -2.80 76 4.70 359 661 1915 5.50 7.40B 1.00A 2.40 2.70 -3.50 549 6.20 170 1427 1920 9.00 9.70B 1.20 3.60A 3.90 -4.20 495 8.10 90 359 1925 9.80 12.20B 1.90A 5.30A 5.60 -4.80 755 10.40 469 1926 1930 13.10 15.20B 2.80A 7.00A 7.80 -5.30 249 13.10 836 784 1935 15.80 18.70B 4.00A 6.80A 10.60 -5.70 311 16.30 312 599 1940 16.50 22.60B 5.50A 14.90B 13.90 -5.90 254 19.80 334 1782 1945 12.00 26.70B 7.60 18.80B 17.70 -6.00 70 23.70 66 911 1950 16.90 31.00B 10.40A 20.80A 21.90 -6.00 58 27.90 112 4004 1955 25.80 35.50B 13.40A 25.00A 26.40 -6.00 8 32.40 24 364 1960 38.80 40.30B 16.90A 31.30B 31.00 -6.10 12 37.10 7 1796 1965 43.00 45.10B 20.70A 28.40A 35.80 -6.00 4 41.80 2 911 1970 35.70 50.00B 24.90A 42.00B 40.70 -5.90 1 46.60 7 1171 1975 43.80 55.00B 29.30A 42.10A 45.60 -5.90 8 51.50 11 1685 1980 60.00 60.00 33.90A 42.30A 50.50 -5.90 96 56.40 13 775 1985 48.30 64.90B 38.60A 47.50A 55.50 -5.90 21 61.40 120 393 1990 69.50 69.90B 43.40A 52.40A 60.50 -5.90 26 66.40 4 309 1995 ---- 74.80B 48.30A 48.30A 65.50 -5.90 2 71.40 204 2000 61.00 79.80B 53.20A 69.00A 70.50 -5.90 4 76.40 4 1759 2005 ---- 84.80B 58.20A 58.20A 75.50 -5.90 81.40 213 2010 ---- 89.80B 63.10A 63.10A 80.50 -5.90 86.40 371 2015 ---- 94.80B 68.10A 68.10A 85.50 -5.90 91.40 214 2020 ---- 99.80B 73.10A 73.10A 90.50 -5.90 96.40 10 254 2025 ---- 104.80B 78.00A 78.00A 95.50 -5.90 101.40 2 1262 2030 ---- 109.10B 83.00A 83.00A 100.50 -5.90 106.40 335 2035 ---- 114.10B 88.00A 88.00A 105.50 -5.90 111.40 1 178 2040 ---- 119.40B 93.00A 93.00A 110.50 -5.90 116.40 333 2045 ---- 124.10B 98.00A 98.00A 115.50 -5.90 121.40 33 2050 ---- 129.50B 103.00A 103.00A 120.50 -5.90 126.40 1526 2055 ---- 134.10B 108.70A 108.70A 125.50 -5.90 131.40 110 2060 ---- 139.10B 113.70A 113.70A 130.50 -5.90 136.40 119 2065 ---- 144.10B 118.90A 118.90A 135.50 -5.90 141.40 149 2070 ---- 149.10B 123.90A 123.90A 140.50 -5.90 146.40 199 2075 ---- 154.10B 128.90A 128.90A 145.50 -5.80 151.30 359 2080 ---- 159.10B 133.70A 133.70A 150.50 -5.80 156.30 37 2085 ---- 164.10B 138.70A 138.70A 155.50 -5.80 161.30 186 2090 ---- 169.10B 143.70A 143.70A 160.50 -5.80 166.30 2 2095 ---- 174.10B 148.90A 148.90A 165.50 -5.80 171.30 2 2100 ---- 179.40B 153.90A 153.90A 170.50 -5.80 176.30 202 2105 ---- 184.10B 158.90A 158.90A 175.50 -5.80 181.30 2110 ---- 189.10B 163.90A 163.90A 180.50 -5.80 186.30 94 2115 ---- 194.10B 168.90A 168.90A 185.40 -5.90 191.30 1 2120 ---- 199.40B 173.90A 173.90A 190.40 -5.90 196.30 2125 ---- 204.10B 178.90A 178.90A 195.40 -5.90 1 201.30 1 2130 ---- 209.40B 183.90A 183.90A 200.40 -5.90 206.30 2135 ---- 214.40B 188.90A 188.90A 205.40 -5.90 211.30 2140 ---- 219.40B 193.70A 193.70A 210.40 -5.90 216.30 2145 ---- 224.10B 198.90A 198.90A 215.40 -5.90 221.30 2 2150 ---- 229.50B 203.80A 203.80A 220.40 -5.90 226.30 2155 ---- 234.40B 208.90A 208.90A 225.40 -5.90 231.30 2160 ---- 239.40B 214.00A 214.00A 230.40 -5.90 236.30 2165 ---- 244.10B 218.90A 218.90A 235.40 -5.90 241.30 3 2170 ---- 249.40B 223.90A 223.90A 240.40 -5.90 246.30 2175 ---- 254.40B 229.00A 229.00A 245.40 -5.90 251.30 2180 ---- 259.40B 233.90A 233.90A 250.40 -5.90 256.30 2185 ---- 264.10B 238.70A 238.70A 255.40 -5.90 261.30 3 2190 ---- 269.40B 243.90A 243.90A 260.40 -5.90 266.30 2195 ---- 274.40B 248.90A 248.90A 265.40 -5.90 271.30 2200 ---- 279.40B 253.90A 253.90A 270.40 -5.90 276.30 19 2205 ---- 284.40B 258.70A 258.70A 275.40 -5.90 281.30 2210 ---- 289.40B 263.90A 263.90A 280.40 -5.90 286.30 2215 ---- 294.40B 268.90A 268.90A 285.40 -5.90 291.30 2220 ---- 299.40B 273.70A 273.70A 290.40 -5.90 296.30 2225 ---- 304.40B 278.90A 278.90A 295.40 -5.90 301.30 2230 ---- 309.40B 283.70A 283.70A 300.40 -5.90 306.30 2235 ---- 314.40B 288.90A 288.90A 305.40 -5.90 311.30 2240 ---- 319.40B 293.70A 293.70A 310.40 -5.90 316.30 2245 ---- 324.40B 298.90A 298.90A 315.40 -5.90 321.30 2250 ---- 329.50B 303.80A 303.80A 320.40 -5.90 326.30 2255 ---- 334.40B 308.90A 308.90A 325.40 -5.90 331.30 2260 ---- 339.40B 313.90A 313.90A 330.40 -5.90 336.30 2265 ---- 344.40B 318.90A 318.90A 335.40 -5.90 341.30 2270 ---- 349.40B 323.90A 323.90A 340.40 -5.90 346.30 2275 ---- 354.40B 328.90A 328.90A 345.40 -5.90 351.30 2280 ---- 359.40B 333.90A 333.90A 350.40 -5.90 356.30 2290 ---- 369.10B 343.70A 343.70A 360.40 -5.90 366.30 9 2300 ---- 379.50B 353.80A 353.80A 370.40 -5.90 376.30 2310 ---- 389.40B 363.90A 363.90A 380.40 -5.90 386.30 2320 ---- 399.40B 373.90A 373.90A 390.40 -5.90 396.30 2325 ---- 404.40B 378.90A 378.90A 395.40 -5.90 401.30 2330 ---- 409.40B 383.90A 383.90A 400.40 -5.90 406.30 2340 ---- 419.40B 393.90A 393.90A 410.40 -5.90 416.30 2350 ---- 429.50B 403.70A 403.70A 420.40 -5.90 426.30 2360 ---- 439.40B 413.90A 413.90A 430.40 -5.90 436.30 2370 ---- 449.40B 423.90A 423.90A 440.40 -5.90 446.30 2375 ---- 454.40B 428.90A 428.90A 445.40 -5.90 451.30 2380 ---- 459.40B 433.90A 433.90A 450.40 -5.90 456.30 2400 ---- 479.50B 453.80A 453.80A 470.40 -5.90 476.30 2425 ---- 504.40B 478.70A 478.70A 495.40 -5.90 501.30 2450 ---- 529.50B 503.70A 503.70A 520.40 -5.90 526.30 2475 ---- 554.40B 528.90A 528.90A 545.40 -5.90 551.30 2500 ---- 579.50B 553.80A 553.80A 570.40 -5.90 576.30 2525 ---- 604.40B 578.90A 578.90A 595.40 -5.90 601.30 2550 ---- 629.50B 603.80A 603.80A 620.40 -5.90 626.30 2575 ---- 654.40B 628.90A 628.90A 645.40 -5.90 651.30 2700 ---- 779.40B 753.90A 753.90A 770.40 -5.90 776.30 1 3000 ---- 1079.50B 1053.80A 1053.80A 1070.40 -5.90 1076.30 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 58 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 30 1300 ---- ---- ---- ---- .10 .00 .10 4 1325 ---- ---- ---- ---- .10 .00 .10 54 1350 ---- ---- ---- ---- .10 .00 .10 110 1375 ---- ---- ---- ---- .10 .00 .10 11 1390 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .10 .00 .10 153 1410 ---- ---- ---- ---- .10 .00 .10 1 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 41 1430 ---- ---- ---- ---- .10 .00 .10 3 1440 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .10 .00 .10 6 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 11 1475 ---- ---- ---- ---- .10 .00 .10 35 1480 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 .00 .10 406 1495 ---- ---- ---- ---- .10 .00 .10 6 1500 ---- ---- ---- ---- .10 .00 .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 ---- ---- ---- ---- .10 -.10 .20 2 1570 ---- ---- ---- ---- .10 -.10 .20 20 1575 ---- ---- ---- ---- .20 .00 .20 291 1580 ---- ---- ---- ---- .20 .00 .20 1585 ---- ---- ---- ---- .20 .00 .20 1590 ---- ---- ---- ---- .20 .00 .20 6 1595 ---- ---- ---- ---- .20 .00 .20 281 1600 ---- ---- ---- ---- .20 .00 .20 839 1605 ---- ---- ---- ---- .20 .00 .20 3 1610 ---- ---- ---- ---- .20 .00 .20 27 1615 ---- ---- ---- ---- .20 .00 .20 3 1620 ---- ---- ---- ---- .20 .00 .20 13 1625 ---- ---- ---- ---- .20 .00 .20 1 68 1630 ---- ---- ---- ---- .20 .00 .20 1 37 1635 ---- ---- ---- ---- .20 .00 .20 125 1640 ---- ---- ---- ---- .20 .00 .20 205 1645 ---- ---- ---- ---- .20 .00 .20 3 1650 ---- ---- ---- ---- .30 +.10 .20 443 1655 ---- ---- ---- ---- .30 +.10 .20 3 1660 ---- ---- ---- ---- .30 .00 .30 45 1665 ---- ---- ---- ---- .30 .00 .30 12 1670 ---- ---- ---- ---- .30 .00 .30 35 1675 ---- ---- ---- ---- .30 .00 .30 802 1680 ---- ---- ---- ---- .30 .00 .30 16 1685 ---- ---- ---- ---- .30 .00 .30 3 1690 ---- ---- ---- ---- .30 .00 .30 2 158 1695 ---- ---- ---- ---- .30 -.10 .40 31 1700 ---- ---- ---- ---- .40 .00 .40 3 774 1705 ---- ---- ---- ---- .40 .00 .40 24 1710 ---- ---- ---- ---- .40 .00 .40 30 44 1715 .50 .50 .40A .40A .40 -.10 5 .50 37 1720 ---- ---- .40A .40A .40 -.10 .50 449 1725 ---- ---- ---- ---- .40 -.10 .50 213 1730 ---- ---- .50A .50A .40 -.20 .60 47 1735 ---- ---- .50A .50A .50 -.10 .60 102 149 1740 .40 .40 .40 .40 .50 -.20 40 .70 41 1745 ---- ---- .60A .60A .50 -.20 .70 134 1750 .70 .70 .60A .60A .60 -.20 56 .80 916 1755 .90 .90 .50 .60B .60 -.20 45 .80 43 1760 ---- ---- .70A .70A .70 -.20 .90 2 140 1765 1.00 1.00 .70A .70A .70 -.30 4 1.00 26 1770 ---- 1.10B .80A 1.10B .80 -.20 1.00 31 687 1775 .80 1.20B .80 .80 .90 -.20 5 1.10 3 1178 1780 .90 1.30B .90 .90 .90 -.30 6 1.20 3 190 1785 1.10 1.10 .90A 1.00 1.00 -.40 4 1.40 74 1790 1.10 1.10 1.00A 1.10 1.10 -.40 4 1.50 14 147 1795 1.10 1.70B 1.10 1.20B 1.30 -.30 2 1.60 103 1800 1.60 1.90B 1.20 1.40 1.40 -.40 7 1.80 47 2446 1805 ---- 2.10B 1.30A 2.10B 1.60 -.40 2.00 1 157 1810 1.70 2.30B 1.40A 1.40A 1.70 -.50 2 2.20 22 142 1815 ---- 2.60B 1.50A 2.60B 1.90 -.60 1 2.50 2 69 1820 1.80 2.90B 1.70A 2.10 2.20 -.60 15 2.80 2 815 1825 3.30 3.30 1.80 2.40B 2.40 -.70 18 3.10 5 757 1830 ---- 3.60B 2.10A 3.60B 2.70 -.80 2 3.50 2 1532 1835 ---- 4.10B 2.30A 4.10B 3.00 -.90 2 3.90 104 238 1840 2.60 4.60B 2.60 3.40A 3.40 -1.00 20 4.40 42 799 1845 3.70 5.10B 2.90A 3.80A 3.80 -1.10 56 4.90 55 1063 1850 4.50 5.80B 3.20 4.20 4.30 -1.20 184 5.50 232 2556 1855 5.50 6.50B 3.60A 3.60A 4.90 -1.30 12 6.20 54 212 1860 5.50 7.30B 4.00A 4.80A 5.50 -1.50 17 7.00 23 600 1865 7.00 8.20B 4.50A 5.40A 6.20 -1.60 8 7.80 66 186 1870 9.50 9.50 5.10A 6.90A 7.00 -1.80 39 8.80 27 529 1875 9.50 10.40 5.80 7.90A 7.90 -2.00 142 9.90 190 1596 1880 7.50 11.70B 6.50A 8.70A 8.90 -2.20 22 11.10 78 706 1885 8.90 13.10B 7.30A 9.80A 10.10 -2.30 51 12.40 51 314 1890 8.60 14.70B 8.20 9.60A 11.30 -2.50 105 13.80 236 1126 1895 11.80 16.30B 9.20A 12.40A 12.80 -2.60 11 15.40 78 292 1900 16.70 18.20B 10.40A 14.20B 14.30 -2.80 393 17.10 561 2594 1905 15.20 20.20B 11.70A 16.00B 16.00 -3.00 105 19.00 5 216 1910 15.80 22.30B 13.10A 17.40A 17.90 -3.10 68 21.00 154 1590 1915 16.60 24.60B 14.70A 19.40A 19.90 -3.30 65 23.20 26 549 1920 25.00 27.00B 16.30A 21.50 22.10 -3.40 178 25.50 108 1266 1925 29.00 29.70B 18.10A 23.80A 24.40 -3.60 154 28.00 180 2135 1930 29.40 32.50B 20.10A 27.10B 26.90 -3.80 176 30.70 266 875 1935 25.60 35.40B 22.30A 29.60B 29.60 -3.90 56 33.50 94 442 1940 28.20 38.50B 24.50A 33.30B 32.40 -4.10 133 36.50 68 548 1945 30.80 41.70B 27.00A 36.30B 35.30 -4.30 5 39.60 6 600 1950 42.70 45.00B 29.60A 33.50A 38.40 -4.40 81 42.80 18 3426 1955 36.90 48.50B 32.30A 42.70B 41.70 -4.50 6 46.20 21 117 1960 50.60 52.10B 35.20A 44.20A 45.10 -4.60 9 49.70 10 635 1965 45.10 55.60B 38.20A 47.80A 48.60 -4.80 3 53.40 4 659 1970 52.60 59.50B 41.40A 41.40A 52.20 -5.00 4 57.20 10 654 1975 48.10 63.40B 44.70A 47.00A 56.00 -5.00 2 61.00 998 1980 61.20 67.50B 48.10A 58.80A 59.90 -5.10 3 65.00 7 804 1985 ---- 71.70B 51.70A 51.70A 63.90 -5.20 69.10 316 1990 76.70 76.70 55.30A 66.80A 67.90 -5.30 6 73.20 3 133 1995 ---- 80.20B 59.10A 59.10A 72.10 -5.40 77.50 92 2000 75.00 84.60B 63.00A 75.30B 76.40 -5.40 71 81.80 65 1689 2005 ---- 89.00B 67.00A 67.00A 80.70 -5.50 86.20 3 290 2010 89.30 93.50B 71.00A 71.00A 85.10 -5.50 1 90.60 498 2015 ---- 98.10B 75.20A 75.20A 89.60 -5.60 95.20 262 2020 ---- 102.80B 79.50A 79.50A 94.10 -5.60 99.70 1 385 2025 ---- 107.40B 83.80A 83.80A 98.70 -5.60 1 104.30 5 1355 2030 ---- 111.70B 88.10A 88.10A 103.30 -5.70 109.00 103 2035 ---- 116.40B 92.60A 92.60A 107.90 -5.70 113.60 1 81 2040 ---- 121.10B 97.10A 97.10A 112.60 -5.80 118.40 1 145 2045 ---- 125.90B 101.60A 101.60A 117.30 -5.80 123.10 114 2050 ---- 131.20B 106.30A 106.30A 122.10 -5.80 2 127.90 2 405 2055 ---- 135.50B 112.10A 112.10A 126.90 -5.80 132.70 65 2060 ---- 140.30B 116.30A 116.30A 131.70 -5.80 137.50 222 2065 ---- 145.20B 121.00A 121.00A 136.50 -5.80 142.30 126 2070 ---- 150.00B 125.60A 125.60A 141.40 -5.80 147.20 171 2075 ---- 155.50B 129.80A 129.80A 146.20 -5.90 1 152.10 379 2080 ---- 159.80B 135.30A 135.30A 151.10 -5.90 157.00 54 2085 ---- 164.70B 140.10A 140.10A 156.00 -5.90 161.90 26 2090 ---- 169.60B 144.80A 144.80A 160.90 -5.90 166.80 14 2095 ---- 174.50B 149.80A 149.80A 165.80 -5.90 171.70 11 2100 ---- 180.10B 153.90A 153.90A 170.70 -5.90 21 176.60 33 2105 ---- 184.40B 159.60A 159.60A 175.70 -5.90 181.60 121 2110 ---- 189.40B 164.50A 164.50A 180.60 -5.90 186.50 7 2115 ---- 194.40B 169.40A 169.40A 185.60 -5.90 191.50 4 2120 ---- 199.30B 174.30A 174.30A 190.50 -5.90 196.40 2 2125 190.40 204.90B 178.50A 196.90B 195.50 -5.90 2 201.40 7 2130 ---- 209.30B 184.20A 184.20A 200.50 -5.90 206.40 4 2135 ---- 214.20B 189.10A 189.10A 205.50 -5.80 211.30 2140 ---- 219.10B 194.10A 194.10A 210.40 -5.90 216.30 2 2145 ---- 224.10B 199.00A 199.00A 215.40 -5.90 221.30 4 2150 ---- 229.50B 203.20A 203.20A 220.40 -5.90 226.30 7 2155 ---- 234.10B 209.00A 209.00A 225.40 -5.90 231.30 2160 ---- 239.00B 214.00A 214.00A 230.40 -5.90 236.30 2165 ---- 244.00B 218.90A 218.90A 235.40 -5.90 241.30 2170 ---- 249.40B 224.00A 224.00A 240.40 -5.90 246.30 2175 ---- 254.00B 228.10A 228.10A 245.40 -5.90 2 251.30 2 2180 ---- 259.00B 234.00A 234.00A 250.40 -5.90 256.30 1 2185 ---- 264.00B 239.00A 239.00A 255.40 -5.90 261.30 3 2190 ---- 269.40B 243.90A 243.90A 260.40 -5.90 266.30 2195 ---- 274.40B 248.90A 248.90A 265.40 -5.90 271.30 2200 ---- 279.40B 254.00A 254.00A 270.40 -5.90 276.30 1 2205 ---- 284.40B 258.90A 258.90A 275.40 -5.90 281.30 2210 ---- 289.40B 263.90A 263.90A 280.40 -5.90 286.30 2215 ---- 294.40B 268.90A 268.90A 285.40 -5.90 291.30 2220 ---- 299.40B 273.90A 273.90A 290.40 -5.90 296.30 2225 ---- 304.40B 278.90A 278.90A 295.40 -5.90 301.30 2230 ---- 309.40B 283.90A 283.90A 300.40 -5.90 306.30 2235 ---- 314.40B 288.90A 288.90A 305.40 -5.90 311.30 2240 ---- 319.40B 293.90A 293.90A 310.40 -5.90 316.30 2245 ---- 324.30B 298.90A 298.90A 315.40 -5.90 321.30 2250 ---- 329.50B 303.80A 303.80A 320.40 -5.90 326.30 813 2255 ---- 334.30B 308.90A 308.90A 325.40 -5.90 331.30 2260 ---- 339.30B 313.90A 313.90A 330.40 -5.90 336.30 2265 ---- 344.30B 318.90A 318.90A 335.40 -5.90 341.30 2270 ---- 349.30B 323.90A 323.90A 340.40 -5.90 346.30 2275 ---- 354.30B 328.90A 328.90A 345.40 -5.90 351.30 2280 ---- 359.30B 333.90A 333.90A 350.40 -5.90 356.30 2290 ---- 369.00B 343.90A 343.90A 360.40 -5.90 366.30 15 2300 ---- 379.40B 353.90A 353.90A 370.40 -5.90 376.30 55 2310 ---- 389.30B 363.90A 363.90A 380.40 -5.90 386.30 2320 ---- 399.30B 373.90A 373.90A 390.40 -5.90 396.30 2325 ---- 404.30B 378.90A 378.90A 395.40 -5.90 401.30 2330 ---- 409.30B 383.90A 383.90A 400.40 -5.90 406.30 2340 ---- 419.30B 393.90A 393.90A 410.40 -5.90 416.30 2350 ---- 429.30B 403.80A 403.80A 420.40 -5.90 426.30 2360 ---- 439.30B 413.90A 413.90A 430.40 -5.90 436.30 2370 ---- 449.30B 423.90A 423.90A 440.40 -5.90 446.30 2375 ---- 454.30B 429.00A 429.00A 445.40 -5.90 451.30 2380 ---- 459.30B 433.90A 433.90A 450.40 -5.90 456.30 2400 ---- 479.30B 453.60A 453.60A 470.40 -5.90 476.30 2425 ---- 504.30B 478.90A 478.90A 495.40 -5.90 501.30 2450 ---- 529.30B 503.80A 503.80A 520.40 -5.90 526.30 2475 ---- 554.30B 528.90A 528.90A 545.40 -5.90 551.30 2500 ---- 579.30B 553.80A 553.80A 570.40 -5.90 576.30 2525 ---- 604.30B 578.90A 578.90A 595.40 -5.90 601.30 2550 ---- 629.30B 603.80A 603.80A 620.40 -5.90 626.30 2575 ---- 654.30B 628.90A 628.90A 645.40 -5.90 651.30 2600 ---- 679.30B 653.60A 653.60A 670.40 -5.90 676.30 2625 ---- 704.30B 679.00A 679.00A 695.40 -5.90 701.30 2650 ---- 729.30B 703.60A 703.60A 720.40 -5.90 726.30 3000 ---- 1079.30B 1053.80A 1053.80A 1070.40 -5.90 1076.30 3500 ---- 1579.20B 1553.70A 1553.70A 1570.40 -5.90 1576.30 4000 ---- 2079.10B 2054.00A 2054.00A 2070.40 -5.90 2076.30 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 13 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 4 1275 ---- ---- ---- ---- .10 .00 .10 100 1300 ---- ---- ---- ---- .10 .00 .10 60 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 11 1375 ---- ---- ---- ---- .10 .00 .10 21 1400 ---- ---- ---- ---- .10 .00 .10 3800 1410 ---- ---- ---- ---- .10 .00 .10 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .10 .00 .10 1 1450 ---- ---- ---- ---- .10 .00 .10 61 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 1480 ---- ---- ---- ---- .10 -.10 .20 1 1490 ---- ---- ---- ---- .10 -.10 .20 1 1500 ---- ---- ---- ---- .10 -.10 .20 519 1505 ---- ---- ---- ---- .10 -.10 .20 1510 ---- ---- ---- ---- .20 .00 .20 1515 ---- ---- ---- ---- .20 .00 .20 1520 ---- ---- ---- ---- .20 .00 .20 1525 ---- ---- ---- ---- .20 .00 .20 56 1530 ---- ---- ---- ---- .20 .00 .20 1535 ---- ---- ---- ---- .20 .00 .20 1540 ---- ---- ---- ---- .20 .00 .20 30 1545 ---- ---- ---- ---- .20 .00 .20 1550 ---- ---- ---- ---- .20 -.10 .30 1519 1555 ---- ---- ---- ---- .20 -.10 .30 1560 ---- ---- ---- ---- .20 -.10 .30 2 1565 ---- ---- ---- ---- .20 -.10 .30 1570 ---- ---- ---- ---- .30 .00 .30 1575 ---- ---- ---- ---- .30 .00 .30 36 1580 ---- ---- ---- ---- .30 .00 .30 1585 ---- ---- ---- ---- .30 .00 .30 1590 ---- ---- .30A .30A .30 -.10 .40 1 1595 ---- ---- .30A .30A .30 -.10 .40 1600 ---- ---- ---- ---- .30 -.10 .40 542 1605 ---- ---- ---- ---- .30 -.10 .40 1610 ---- ---- ---- ---- .30 -.10 .40 1615 ---- ---- ---- ---- .40 .00 .40 1620 ---- ---- .40A .40A .40 -.10 .50 8 1625 .50 .50 .40A .40A .40 -.10 10 .50 26 1630 ---- ---- ---- ---- .40 -.10 .50 9 1635 ---- ---- ---- ---- .40 -.10 .50 6 1640 ---- ---- ---- ---- .50 .00 .50 1645 ---- ---- .50A .50A .50 -.10 .60 1 1650 ---- ---- .50A .50A .50 -.10 .60 698 1655 ---- ---- ---- ---- .50 -.10 .60 1 1660 ---- ---- .60A .60A .50 -.20 .70 95 1665 ---- ---- .60A .60A .60 -.10 .70 2 1670 ---- ---- ---- ---- .60 -.10 1 .70 24 1675 ---- ---- .70A .70A .60 -.20 .80 655 1680 ---- ---- .70A .70A .70 -.10 1 .80 31 1685 ---- ---- .80A .80A .70 -.20 .90 5 16 1690 ---- ---- .80A .80A .80 -.10 .90 1 6 1695 ---- ---- .90A .90A .80 -.20 1.00 1 9 1700 1.10 1.10 .80 .80 .80 -.20 22 1.00 540 1705 ---- ---- .90A .90A .90 -.20 1.10 27 1710 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 12 1715 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 7 1720 1.50 1.50 1.10A 1.10A 1.10 -.30 10 1.40 1 65 1725 1.60 1.60 1.20A 1.20A 1.20 -.20 5 1.40 5 82 1730 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 1 180 1735 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 24 1740 ---- ---- 1.40A 1.40A 1.40 -.40 1 1.80 1 274 1745 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 1 43 1750 2.00 2.00 1.50 1.60B 1.70 -.40 7 2.10 32 1206 1755 ---- ---- 1.70A 1.70A 1.80 -.40 2.20 1 17 1760 2.30 2.30 1.80A 1.90 1.90 -.50 8 2.40 5 103 1765 ---- ---- 1.90A 1.90A 2.10 -.50 2.60 47 1770 2.10 2.10 2.00A 2.00A 2.30 -.40 18 2.70 16 235 1775 3.00 3.00 2.20A 2.20A 2.40 -.60 1 3.00 8 343 1780 ---- ---- 2.30A 2.30A 2.60 -.60 12 3.20 14 194 1785 ---- ---- 2.50A 2.50A 2.90 -.60 3.50 41 1790 3.60 3.60 2.70A 2.70A 3.10 -.60 28 3.70 4 239 1795 ---- ---- 2.90A 2.90A 3.30 -.70 6 4.00 44 1800 4.50 4.50 3.10A 3.60B 3.60 -.80 15 4.40 40 1924 1805 ---- ---- 3.40A 3.40A 3.90 -.80 4.70 20 1810 ---- 5.20B 3.60A 5.20B 4.30 -.80 2 5.10 3 73 1815 ---- ---- 4.00A 4.00A 4.70 -.90 1 5.60 1 171 1820 6.20 6.20 4.20A 4.20A 5.10 -.90 21 6.00 4 119 1825 6.00 6.70B 4.60A 4.60A 5.50 -1.10 107 6.60 2 807 1830 6.00 7.40B 5.00A 6.10B 6.00 -1.10 11 7.10 1 1400 1835 ---- 8.00B 5.40A 8.00B 6.50 -1.20 7.70 11 54 1840 8.90 8.90 5.90A 7.30B 7.10 -1.30 25 8.40 27 775 1845 ---- 9.50B 6.40A 9.50B 7.70 -1.40 9.10 7 131 1850 8.90 10.30B 6.90A 8.40 8.40 -1.50 30 9.90 50 2226 1855 10.50 11.20B 7.50A 10.60B 9.20 -1.60 2 10.80 15 87 1860 10.10 12.20B 8.20A 9.90B 10.00 -1.70 17 11.70 12 73 1865 ---- 13.20B 8.90A 13.20B 10.90 -1.80 12.70 10 44 1870 ---- 14.30B 9.70A 9.70A 11.90 -1.90 13.80 562 1875 ---- 15.50B 10.50A 10.50A 12.90 -2.10 1 15.00 29 1002 1880 15.80 16.80B 11.40A 14.70B 14.00 -2.20 14 16.20 15 275 1885 14.90 18.20B 12.40A 15.20B 15.30 -2.30 1 17.60 6 36 1890 16.70 19.70B 13.50A 17.10B 16.60 -2.40 27 19.00 7 66 1895 ---- 21.30B 14.60A 14.60A 18.00 -2.60 1 20.60 350 1900 17.60 23.10B 15.90A 15.90A 19.50 -2.70 56 22.20 293 3168 1905 ---- 24.90B 17.20A 24.90B 21.20 -2.70 1 23.90 242 1910 23.80 26.80B 18.70A 23.60B 22.90 -2.90 32 25.80 9 683 1915 ---- 28.80B 20.20A 28.80B 24.70 -3.00 2 27.70 15 245 1920 24.80 31.00B 21.90A 27.40B 26.70 -3.10 38 29.80 6 171 1925 26.70 33.20B 23.50A 23.50A 28.70 -3.20 36 31.90 17 1370 1930 28.80 35.50B 25.40A 25.40A 30.90 -3.30 105 34.20 282 539 1935 ---- 38.00B 27.30A 38.00B 33.20 -3.40 3 36.60 1 751 1940 ---- 40.60B 29.30A 29.30A 35.60 -3.50 1 39.10 7 232 1945 34.00 43.20B 31.50A 31.50A 38.10 -3.60 10 41.70 87 118 1950 41.90 46.00B 33.70A 40.10A 40.70 -3.70 134 44.40 18 1479 1955 ---- 48.90B 36.10A 36.10A 43.40 -3.80 47.20 42 1960 ---- 51.90B 38.50A 38.50A 46.20 -4.00 32 50.20 77 157 1965 42.80 55.00B 41.10A 41.10A 49.10 -4.10 1 53.20 3 38 1970 ---- 58.20B 43.70A 43.70A 52.20 -4.10 56.30 2 193 1975 50.50 61.50B 46.50A 46.50A 55.30 -4.20 13 59.50 656 1980 57.50 64.80B 49.40A 59.50B 58.50 -4.30 15 62.80 258 1985 ---- 68.30B 52.30A 52.30A 61.80 -4.40 66.20 253 1990 ---- 71.80B 55.40A 55.40A 65.20 -4.50 69.70 1139 1995 ---- 75.50B 58.50A 58.50A 68.60 -4.60 73.20 405 2000 ---- 78.90B 61.80A 61.80A 72.20 -4.60 1 76.80 2199 2005 ---- 82.70B 65.10A 65.10A 75.80 -4.70 80.50 41 2010 ---- 86.50B 68.50A 68.50A 79.50 -4.80 84.30 177 2015 ---- 90.40B 72.00A 72.00A 83.30 -4.90 88.20 166 2020 ---- 94.40B 75.60A 75.60A 87.20 -4.90 92.10 114 2025 ---- 98.50B 79.30A 79.30A 91.10 -5.00 8 96.10 10 132 2030 ---- 102.60B 83.00A 83.00A 95.10 -5.00 100.10 36 120 2035 ---- 106.70B 86.80A 86.80A 99.10 -5.20 104.30 20 2040 ---- 111.00B 90.60A 90.60A 103.20 -5.20 108.40 29 2045 ---- 115.20B 94.60A 94.60A 107.40 -5.20 112.60 52 2050 ---- 119.50B 98.50A 98.50A 111.60 -5.30 116.90 473 2055 ---- 123.90B 102.60A 102.60A 115.90 -5.30 121.20 204 2060 ---- 128.20B 106.70A 106.70A 120.20 -5.30 125.50 93 2065 ---- 132.70B 110.80A 110.80A 124.60 -5.30 129.90 32 2070 ---- 137.10B 115.00A 115.00A 129.00 -5.40 134.40 52 2075 ---- 141.70B 119.30A 119.30A 133.40 -5.40 138.80 45 2080 ---- 146.20B 123.60A 123.60A 137.90 -5.40 143.30 42 2085 ---- 150.80B 127.90A 127.90A 142.40 -5.50 147.90 19 2090 ---- 155.40B 132.30A 132.30A 146.90 -5.60 152.50 9 2095 ---- 160.00B 136.70A 136.70A 151.50 -5.60 157.10 11 2100 ---- 164.70B 141.20A 141.20A 156.10 -5.60 27 161.70 66 2105 ---- 168.80B 145.70A 145.70A 160.70 -5.60 166.30 6 2110 ---- 173.40B 150.20A 150.20A 165.40 -5.60 171.00 70 2115 ---- 178.10B 154.70A 154.70A 170.00 -5.70 175.70 30 2120 ---- 182.90B 159.30A 159.30A 174.70 -5.70 180.40 36 2125 ---- 188.30B 163.90A 163.90A 179.40 -5.70 185.10 8 2130 ---- 192.40B 168.60A 168.60A 184.20 -5.60 189.80 7 2135 ---- 197.10B 175.10A 175.10A 188.90 -5.70 194.60 25 2140 ---- 201.90B 179.80A 179.80A 193.70 -5.70 199.40 2 2145 ---- 206.70B 184.50A 184.50A 198.50 -5.60 204.10 1 2150 ---- 212.30B 187.30A 187.30A 203.30 -5.60 1 208.90 13 2155 ---- 216.40B 193.80A 193.80A 208.10 -5.70 213.80 6 2160 ---- 221.20B 198.70A 198.70A 212.90 -5.70 218.60 2165 ---- 226.00B 202.90A 225.40B 217.70 -5.70 223.40 3 2170 ---- 230.90B 208.10A 208.10A 222.60 -5.70 228.30 4 2175 ---- 236.60B 211.20A 211.20A 227.40 -5.80 8 233.20 12 2180 ---- 240.60B 217.90A 240.00B 232.30 -5.70 238.00 2185 ---- 245.50B 222.50A 222.50A 237.20 -5.70 242.90 2190 ---- 250.40B 226.90A 226.90A 242.00 -5.80 247.80 1 2195 ---- 255.30B 232.20A 232.20A 246.90 -5.80 252.70 1 2200 255.00 261.00B 235.30A 258.70B 251.80 -5.80 1 257.60 55 2205 ---- 265.20B 241.60A 241.60A 256.70 -5.80 262.50 2210 ---- 270.10B 246.40A 246.40A 261.70 -5.80 267.50 2215 ---- 275.10B 251.20A 251.20A 266.60 -5.80 272.40 2220 ---- 280.00B 256.20A 256.20A 271.50 -5.80 277.30 2225 ---- 285.70B 259.80A 259.80A 276.50 -5.80 282.30 3 2230 ---- 289.90B 266.00A 289.20B 281.40 -5.80 287.20 2235 ---- 294.80B 270.80A 270.80A 286.30 -5.90 292.20 2240 ---- 299.80B 276.30A 299.10B 291.30 -5.80 297.10 2245 ---- 304.70B 281.30A 281.30A 296.30 -5.80 302.10 2250 ---- 310.60B 284.30A 284.30A 301.20 -5.90 307.10 13 2255 ---- 314.70B 291.10A 291.10A 306.20 -5.90 312.10 2260 ---- 319.60B 295.60A 295.60A 311.20 -5.80 317.00 13 2265 ---- 324.60B 301.00A 301.00A 316.10 -5.90 322.00 1 2270 ---- 329.60B 305.40A 305.40A 321.10 -5.90 327.00 2 2275 ---- 334.90B 309.10A 309.10A 326.10 -5.90 332.00 1 2280 ---- 339.40B 315.40A 315.40A 331.10 -5.90 337.00 2285 ---- 344.40B 320.40A 320.40A 336.10 -5.90 342.00 2290 ---- 349.40B 325.80A 325.80A 341.10 -5.90 347.00 2295 ---- 354.40B 330.20A 330.20A 346.10 -5.90 352.00 1 2300 ---- 359.90B 333.90A 333.90A 351.10 -5.90 357.00 23 2310 ---- 369.40B 345.30A 345.30A 361.10 -5.90 367.00 2320 ---- 379.30B 355.40A 355.40A 371.10 -5.90 377.00 2325 ---- 384.30B 360.90A 360.90A 376.10 -5.90 382.00 10 2330 ---- 389.30B 365.90A 365.90A 381.10 -5.90 387.00 2340 ---- 399.30B 375.80A 375.80A 391.10 -5.90 397.00 2350 ---- 409.90B 384.90A 384.90A 401.10 -5.90 407.00 12 2360 ---- 419.30B 395.90A 395.90A 411.10 -5.90 417.00 2370 ---- 429.30B 405.90A 405.90A 421.10 -5.90 427.00 2375 ---- 434.30B 410.80A 410.80A 426.10 -5.90 432.00 2380 ---- 439.30B 415.80A 415.80A 431.10 -5.90 437.00 2390 ---- 449.30B 425.90A 425.90A 441.10 -5.90 447.00 2400 ---- 459.80B 434.90A 434.90A 451.10 -5.90 457.00 98 2425 ---- 484.30B 460.80A 460.80A 476.10 -5.90 482.00 2450 ---- 509.80B 484.90A 484.90A 501.10 -5.90 507.00 2475 ---- 534.30B 510.40A 510.40A 526.10 -5.90 532.00 2490 ---- 549.30B 525.50A 525.50A 541.10 -5.90 547.00 2500 ---- 559.80B 535.00A 535.00A 551.10 -5.90 557.00 2525 ---- 584.20B 561.10A 561.10A 576.10 -5.90 582.00 2550 ---- 609.80B 584.90A 584.90A 601.10 -5.90 607.00 2575 ---- 634.20B 610.40A 610.40A 626.10 -5.90 632.00 2600 ---- 659.80B 635.00A 635.00A 651.10 -5.90 657.00 2 2750 ---- 809.80B 785.00A 785.00A 801.10 -5.90 807.00 3000 ---- 1059.70B 1035.00A 1035.00A 1051.10 -5.90 1 1057.00 3 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 93 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 50 1300 ---- ---- ---- ---- .10 .00 .10 178 1325 ---- ---- ---- ---- .10 .00 .10 75 1350 ---- ---- ---- ---- .10 .00 .10 286 1375 ---- ---- ---- ---- .20 .00 .20 51 1400 ---- ---- ---- ---- .20 .00 .20 4002 1410 ---- ---- ---- ---- .20 .00 .20 1 1420 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .20 .00 .20 2 1430 ---- ---- ---- ---- .20 .00 .20 1440 ---- ---- ---- ---- .20 .00 .20 1 1450 ---- ---- ---- ---- .20 -.10 .30 195 1460 ---- ---- ---- ---- .20 -.10 .30 1 1470 ---- ---- ---- ---- .30 .00 .30 1475 ---- ---- ---- ---- .30 .00 .30 130 1480 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .30 .00 .30 1500 ---- ---- ---- ---- .30 .00 .30 20 497 1505 ---- ---- ---- ---- .30 -.10 .40 1510 ---- ---- ---- ---- .30 -.10 .40 1515 ---- ---- ---- ---- .30 -.10 .40 76 1520 ---- ---- ---- ---- .30 -.10 .40 1525 ---- ---- ---- ---- .40 .00 .40 20 1530 ---- ---- ---- ---- .40 .00 .40 1535 ---- ---- ---- ---- .40 .00 .40 1540 ---- ---- ---- ---- .40 .00 .40 1545 ---- ---- ---- ---- .40 -.10 .50 1550 ---- ---- ---- ---- .40 -.10 .50 1380 1555 ---- ---- ---- ---- .40 -.10 .50 1560 ---- ---- ---- ---- .50 .00 .50 30 431 1565 ---- ---- ---- ---- .50 .00 .50 10 1570 ---- ---- .50A .50A .50 -.10 .60 1575 ---- ---- ---- ---- .50 -.10 .60 75 1580 ---- ---- ---- ---- .50 -.10 .60 1585 ---- ---- ---- ---- .60 .00 .60 1590 ---- ---- .60A .60A .60 -.10 .70 46 1595 ---- ---- ---- ---- .60 -.10 .70 1600 .70 .70 .70 .70 .60 -.10 3 .70 1 131 1605 ---- ---- .70A .70A .70 -.10 .80 1610 ---- ---- ---- ---- .70 -.10 .80 1615 ---- ---- .80A .80A .70 -.20 .90 1 1620 ---- ---- .80A .80A .80 -.10 .90 50 1625 ---- ---- .90A .90A .80 -.20 1.00 6 1630 ---- ---- .90A .90A .90 -.10 1.00 1635 ---- ---- 1.00A 1.00A .90 -.20 1.10 1640 ---- ---- 1.00A 1.00A .90 -.20 1 1.10 1645 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1650 .90 .90 .90 1.00B 1.10 -.20 3 1.30 10 296 1655 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1660 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 3 1665 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 8 1670 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 2 24 1675 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 1 215 1680 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 1 2 1685 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 4 1690 ---- ---- 1.60A 1.60A 1.70 -.30 2.00 13 1695 ---- ---- 1.70A 1.70A 1.80 -.30 1 2.10 1 1700 ---- ---- 1.80A 1.80A 1.90 -.30 2 2.20 3 1192 1705 ---- ---- 1.90A 1.90A 2.00 -.40 9 2.40 1710 ---- ---- 2.00A 2.00A 2.10 -.40 2.50 1 19 1715 ---- ---- 2.20A 2.20A 2.30 -.40 2.70 5 1720 ---- ---- 2.30A 2.30A 2.40 -.40 4 2.80 1 80 1725 2.80 2.80 2.40A 2.40A 2.60 -.40 60 3.00 1 134 1730 ---- ---- 2.60A 2.60A 2.70 -.50 3.20 112 1735 3.20 3.20 2.70A 2.90A 2.90 -.50 4 3.40 201 1740 ---- ---- 2.90A 2.90A 3.10 -.60 2 3.70 400 1745 ---- ---- 3.10A 3.10A 3.30 -.60 3.90 9 1750 3.50 3.50 3.30A 3.50 3.60 -.60 10 4.20 19 777 1755 ---- ---- 3.50A 3.50A 3.80 -.60 1 4.40 2 37 1760 ---- ---- 3.70A 3.70A 4.10 -.60 2 4.70 8 106 1765 ---- ---- 4.00A 4.00A 4.40 -.70 6 5.10 3 36 1770 ---- ---- 4.20A 4.20A 4.70 -.70 6 5.40 3 94 1775 5.10 5.90B 4.50A 4.90B 5.00 -.80 20 5.80 2 520 1780 ---- ---- 4.80A 4.80A 5.40 -.80 12 6.20 1 79 1785 ---- 6.80B 5.10A 6.80B 5.70 -.90 6.60 123 1790 ---- ---- 5.50A 5.50A 6.20 -.90 7.10 54 1795 ---- ---- 5.80A 5.80A 6.60 -1.00 7.60 18 1800 7.10 8.40B 6.00 7.20B 7.10 -1.00 14 8.10 34 1439 1805 ---- 8.90B 6.60A 8.90B 7.60 -1.10 8.70 3 1810 8.10 9.60B 7.10A 8.30B 8.10 -1.20 3 9.30 1 756 1815 ---- 10.20B 7.60A 10.20B 8.70 -1.30 1 10.00 13 1820 ---- 10.90B 8.10A 10.90B 9.40 -1.30 1 10.70 48 1825 ---- 11.80B 8.70A 11.80B 10.10 -1.40 2 11.50 12 495 1830 10.90 12.60B 9.30A 9.30A 10.80 -1.50 2 12.30 179 1835 ---- 13.60B 10.00A 10.00A 11.60 -1.60 13.20 137 1840 ---- 14.50B 10.70A 10.70A 12.40 -1.70 14.10 276 1845 ---- 15.50B 11.50A 11.50A 13.30 -1.80 15.10 4 1850 14.50 16.70B 12.20 14.60B 14.30 -1.90 25 16.20 23 801 1855 ---- 17.80B 13.10A 13.10A 15.30 -2.00 17.30 15 1860 ---- 19.00B 14.00A 14.00A 16.40 -2.10 18.50 81 1865 ---- 20.30B 15.00A 15.00A 17.60 -2.20 10 19.80 28 1870 ---- 21.70B 16.10A 16.10A 18.90 -2.20 10 21.10 281 1875 ---- 23.20B 17.20A 17.20A 20.20 -2.40 22.60 1 1257 1880 ---- 24.70B 18.40A 18.40A 21.60 -2.50 24.10 54 1885 ---- 26.40B 19.60A 19.60A 23.10 -2.60 25.70 261 1890 ---- 28.10B 21.00A 21.00A 24.70 -2.60 27.30 10 123 1895 ---- 29.80B 22.40A 22.40A 26.30 -2.80 29.10 47 1900 ---- 31.90B 23.90A 23.90A 28.00 -2.90 193 30.90 53 2551 1905 ---- 33.80B 25.50A 25.50A 29.90 -3.00 5 32.90 151 1910 32.10 35.90B 27.20A 27.20A 31.80 -3.10 8 34.90 7 176 1915 ---- 38.00B 28.90A 28.90A 33.80 -3.20 37.00 108 1920 31.80 40.50B 30.70A 35.20A 35.90 -3.30 5 39.20 172 1925 ---- 42.90B 32.60A 32.60A 38.10 -3.30 41.40 8 294 1930 ---- 45.30B 34.60A 34.60A 40.40 -3.40 43.80 10 62 1935 ---- 47.80B 36.70A 36.70A 42.70 -3.60 46.30 8 1940 ---- 50.40B 38.90A 38.90A 45.20 -3.60 48.80 60 1945 ---- 53.10B 41.10A 41.10A 47.70 -3.70 51.40 27 1950 55.10 55.90 43.40A 49.80A 50.30 -3.80 51 54.10 22 696 1955 ---- 58.70B 45.80A 45.80A 53.10 -3.80 56.90 2 121 1960 54.40 61.70B 48.20 51.70A 55.90 -3.90 15 59.80 6 312 1965 ---- 64.70B 51.00A 51.00A 58.70 -4.10 62.80 286 1970 ---- 67.80B 53.60A 53.60A 61.70 -4.10 65.80 230 1975 ---- 71.00B 56.50A 71.00B 64.70 -4.20 68.90 878 1980 64.40 74.20B 59.30A 64.10A 67.90 -4.20 4 72.10 2 201 1985 ---- 77.60B 62.20A 62.20A 71.10 -4.30 75.40 2 27 1990 66.90 81.00B 65.20A 75.30B 74.40 -4.40 4 78.80 3 1135 1995 ---- 84.40B 68.30A 68.30A 77.70 -4.50 82.20 4 2000 79.30 88.00B 71.50A 71.50A 81.10 -4.60 4 85.70 12 1019 2005 ---- 91.60B 74.70A 91.60B 84.60 -4.60 89.20 1 2010 ---- 95.10B 78.00A 78.00A 88.20 -4.70 92.90 2 178 2015 ---- 98.30B 81.40A 81.40A 91.80 -4.70 96.50 6 2020 95.40 102.20B 84.90A 94.50A 95.50 -4.80 1 100.30 24 2025 ---- 106.00B 88.40A 88.40A 99.20 -4.90 1 104.10 120 2030 102.90 109.90B 92.00A 102.00A 103.10 -4.80 3 107.90 13 2035 ---- 113.90B 95.60A 95.60A 106.90 -5.00 111.90 29 2040 ---- 117.90B 99.30A 99.30A 110.80 -5.00 115.80 263 2045 ---- 121.90B 103.00A 103.00A 114.80 -5.00 119.80 9 2050 ---- 126.00B 106.80A 106.80A 118.80 -5.10 123.90 276 2055 ---- 130.20B 110.70A 110.70A 122.90 -5.10 128.00 7 2060 ---- 134.40B 114.60A 114.60A 127.00 -5.20 132.20 349 2065 ---- 138.60B 118.50A 118.50A 131.20 -5.20 136.40 25 2070 ---- 142.90B 122.50A 122.50A 135.40 -5.20 140.60 21 2075 ---- 147.20B 126.60A 126.60A 139.60 -5.30 144.90 134 2080 ---- 151.50B 130.70A 130.70A 143.90 -5.30 31 149.20 157 2085 ---- 155.90B 134.80A 134.80A 148.20 -5.30 153.50 93 2090 ---- 160.30B 139.00A 139.00A 152.50 -5.40 157.90 104 2095 ---- 164.80B 143.20A 143.20A 156.90 -5.40 162.30 121 2100 ---- 169.20B 147.50A 147.50A 161.30 -5.40 166.70 183 2105 ---- 173.70B 151.70A 151.70A 165.70 -5.50 171.20 28 2110 ---- 178.20B 156.00A 156.00A 170.10 -5.60 175.70 29 2115 ---- 182.80B 160.40A 160.40A 174.60 -5.60 180.20 28 2120 ---- 187.30B 164.80A 164.80A 179.10 -5.60 184.70 10 2125 ---- 191.90B 169.20A 169.20A 183.70 -5.60 189.30 32 2130 ---- 196.60B 173.70A 173.70A 188.20 -5.60 193.80 58 2135 ---- 201.20B 178.10A 178.10A 192.80 -5.60 198.40 30 2140 ---- 205.80B 182.60A 182.60A 197.40 -5.60 203.00 58 2145 ---- 210.50B 187.10A 187.10A 202.00 -5.70 207.70 2150 ---- 215.20B 191.70A 191.70A 206.70 -5.60 212.30 33 2155 ---- 219.30B 196.30A 196.30A 211.40 -5.60 217.00 1 31 2160 ---- 224.00B 200.80A 223.50B 216.00 -5.70 221.70 2165 ---- 228.70B 205.50A 205.50A 220.70 -5.70 226.40 2170 ---- 233.40B 210.10A 232.90B 225.40 -5.70 231.10 2175 ---- 238.80B 214.70A 238.80B 230.20 -5.60 235.80 3 2180 ---- 242.90B 219.40A 242.40B 234.90 -5.70 240.60 2185 ---- 247.60B 225.90A 225.90A 239.70 -5.60 245.30 102 2190 ---- 252.40B 230.10A 252.10B 244.40 -5.70 250.10 2195 ---- 257.20B 235.40A 256.90B 249.20 -5.70 254.90 2200 ---- 262.80B 238.20A 262.80B 254.00 -5.70 259.70 1 157 2205 ---- 266.80B 244.70A 244.70A 258.80 -5.70 264.50 2210 ---- 271.60B 248.80A 248.80A 263.60 -5.70 269.30 2215 ---- 276.40B 254.20A 254.20A 268.40 -5.70 274.10 2220 ---- 281.30B 259.00A 281.00B 273.20 -5.70 278.90 2225 ---- 287.00B 262.10A 287.00B 278.10 -5.70 283.80 1 2230 ---- 291.00B 268.30A 290.70B 282.90 -5.70 288.60 2235 ---- 295.90B 273.50A 295.30B 287.70 -5.80 293.50 2240 ---- 300.70B 278.40A 300.40B 292.60 -5.70 298.30 2245 ---- 305.60B 283.30A 305.30B 297.50 -5.70 303.20 2250 ---- 311.30B 286.10A 311.30B 302.30 -5.80 31 308.10 1 95 2255 ---- 315.40B 292.80A 315.10B 307.20 -5.80 313.00 2260 ---- 320.30B 297.20A 320.00B 312.10 -5.80 317.90 1 2265 ---- 325.20B 302.60A 324.90B 317.00 -5.80 322.80 2270 ---- 330.10B 307.30A 329.90B 321.90 -5.80 327.70 2275 323.60 335.90B 310.40A 328.30B 326.80 -5.80 4 332.60 29 2280 ---- 340.00B 317.40A 339.80B 331.70 -5.80 337.50 11 2285 ---- 344.90B 321.60A 344.70B 336.60 -5.80 342.40 2290 ---- 349.70B 327.20A 349.10B 341.60 -5.80 347.40 3 2295 ---- 354.70B 332.30A 354.20B 346.50 -5.80 352.30 2300 ---- 360.60B 334.80A 334.80A 351.40 -5.90 357.30 303 2310 ---- 369.50B 346.80A 368.90B 361.30 -5.90 367.20 29 2320 ---- 379.40B 357.00A 378.80B 371.20 -5.90 377.10 1 2325 ---- 385.40B 359.40A 359.40A 376.20 -5.90 382.10 127 2330 ---- 389.30B 366.60A 388.90B 381.20 -5.80 387.00 1 2340 ---- 399.20B 376.50A 398.60B 391.10 -5.90 397.00 63 2350 ---- 410.30B 384.20A 384.20A 401.10 -5.90 407.00 10 2360 ---- 419.10B 396.40A 418.70B 411.10 -5.90 417.00 10 2370 ---- 429.10B 406.30A 428.70B 421.10 -5.90 427.00 2375 ---- 434.10B 409.00A 433.70B 426.10 -5.90 432.00 5 5 2380 ---- 439.10B 416.30A 438.20B 431.10 -5.90 1 437.00 25 2390 ---- 449.10B 425.70A 448.10B 441.10 -5.90 447.00 2400 ---- 459.70B 435.00A 435.00A 451.10 -5.90 457.00 2 2425 ---- 484.00B 461.30A 483.70B 476.10 -5.90 482.00 2450 ---- 509.60B 485.20A 485.20A 501.10 -5.90 507.00 2475 ---- 533.90B 511.10A 533.60B 526.10 -5.90 532.00 2500 ---- 559.60B 535.10A 535.10A 551.10 -5.90 557.00 2525 ---- 583.90B 561.50A 583.60B 576.10 -5.90 582.00 2550 ---- 609.60B 585.20A 585.20A 601.10 -5.90 607.00 2575 ---- 633.80B 611.50A 633.00B 626.10 -5.90 632.00 2650 ---- 709.50B 685.30A 685.30A 701.10 -5.90 707.00 3000 ---- 1059.20B 1035.50A 1035.50A 1051.10 -5.90 1057.00 3500 ---- 1558.90B 1536.10A 1558.60B 1551.10 -5.90 1557.00 4000 ---- 2058.50B 2036.60A 2058.40B 2051.10 -5.90 2057.00 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 4 1250 ---- ---- ---- ---- .20 +.10 .10 100 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 1325 ---- ---- ---- ---- .20 .00 .20 50 1350 ---- ---- ---- ---- .20 .00 .20 2019 1375 ---- ---- ---- ---- .30 .00 .30 108 1400 ---- ---- ---- ---- .30 .00 .30 25 1420 ---- ---- ---- ---- .30 .00 .30 5 1425 ---- ---- ---- ---- .30 -.10 .40 98 1430 ---- ---- ---- ---- .30 -.10 .40 5 1440 ---- ---- ---- ---- .30 -.10 .40 1450 ---- ---- ---- ---- .40 .00 .40 11 1460 ---- ---- ---- ---- .40 .00 .40 1470 ---- ---- ---- ---- .40 .00 .40 1475 ---- ---- ---- ---- .40 -.10 .50 50 1480 ---- ---- ---- ---- .40 -.10 .50 1490 ---- ---- ---- ---- .50 .00 .50 5 1500 ---- ---- ---- ---- .50 .00 .50 3760 1510 ---- ---- ---- ---- .50 -.10 .60 1515 ---- ---- ---- ---- .50 -.10 .60 1520 ---- ---- ---- ---- .50 -.10 .60 1525 ---- ---- ---- ---- .60 .00 .60 20 1530 ---- ---- ---- ---- .60 .00 .60 2 1535 ---- ---- ---- ---- .60 .00 .60 1540 ---- ---- ---- ---- .60 -.10 .70 1545 ---- ---- ---- ---- .60 -.10 .70 1550 ---- ---- ---- ---- .70 .00 .70 1555 ---- ---- .70A .70A .70 -.10 .80 1560 ---- ---- ---- ---- .70 -.10 .80 1565 ---- ---- ---- ---- .70 -.10 .80 1570 ---- ---- .80A .80A .80 -.10 .90 1575 ---- ---- ---- ---- .80 -.10 .90 18 1580 ---- ---- ---- ---- .80 -.10 .90 1585 ---- ---- .90A .90A .90 -.10 1.00 1590 ---- ---- ---- ---- .90 -.10 1.00 1 1595 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 9 1600 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 3 127 1605 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1610 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 8 1615 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1 1620 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 16 1625 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 25 1630 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1635 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1640 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1645 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1650 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 65 1655 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1660 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 18 1665 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 1670 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 4 1675 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 2 33 1680 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 1685 ---- ---- 2.30A 2.30A 2.40 -.30 2.70 1690 ---- ---- 2.40A 2.40A 2.50 -.40 2.90 2 1695 ---- ---- 2.60A 2.60A 2.70 -.30 3.00 1700 ---- ---- 2.70A 2.70A 2.80 -.40 3 3.20 197 1705 ---- ---- 2.90A 2.90A 3.00 -.40 3.40 1 1710 ---- ---- 3.00A 3.00A 3.10 -.50 3.60 6 1715 ---- ---- 3.20A 3.20A 3.30 -.50 3.80 1720 ---- ---- 3.40A 3.40A 3.50 -.50 1 4.00 38 1725 3.80 3.80 3.50A 3.50A 3.70 -.60 7 4.30 25 1730 ---- ---- 3.70A 3.70A 4.00 -.50 4.50 1735 ---- ---- 4.00A 4.00A 4.20 -.60 4.80 1740 ---- ---- 4.20A 4.20A 4.50 -.60 5.10 1745 ---- ---- 4.40A 4.40A 4.70 -.70 5.40 1 1750 ---- 5.80B 4.70A 5.80B 5.00 -.70 1 5.70 15 581 1755 5.30 5.30 5.00A 5.30 5.30 -.80 1 6.10 15 1760 ---- ---- 5.20A 5.20A 5.70 -.70 6.40 31 1765 ---- ---- 5.50A 5.50A 6.00 -.80 6.80 4 1770 5.80 5.80 5.80 6.40B 6.40 -.80 1 7.20 5 1775 ---- 7.80B 6.20A 6.20A 6.80 -.90 7.70 83 1780 ---- ---- 6.50A 6.50A 7.20 -.90 8.10 4 1785 ---- ---- 6.90A 6.90A 7.70 -.90 8.60 2 1790 ---- ---- 7.30A 7.30A 8.10 -1.00 9.10 4 1795 ---- ---- 7.80A 7.80A 8.60 -1.10 9.70 1 1800 ---- 10.40B 8.20A 10.40B 9.20 -1.10 8 10.30 6 322 1805 ---- 11.00B 8.70A 11.00B 9.70 -1.20 10.90 1 1810 ---- 11.70B 9.20A 11.70B 10.30 -1.20 11.50 1 1815 ---- 12.40B 9.70A 12.40B 11.00 -1.20 12.20 1 1820 ---- 13.20B 10.30A 13.20B 11.70 -1.30 13.00 10 1825 ---- 14.10B 10.90A 10.90A 12.40 -1.40 13.80 36 1830 ---- 14.80B 11.60A 14.80B 13.20 -1.40 1 14.60 28 1835 ---- 15.80B 12.30A 12.30A 14.00 -1.50 15.50 13 1840 ---- 16.70B 13.00A 13.00A 14.80 -1.60 1 16.40 2 1845 ---- 17.70B 13.80A 13.80A 15.70 -1.70 17.40 2 1850 16.60 18.90B 14.60A 16.50A 16.70 -1.70 13 18.40 25 220 1855 ---- 20.00B 15.50A 15.50A 17.70 -1.80 19.50 1 1860 20.30 21.20B 16.40A 21.20B 18.80 -1.80 8 20.60 2 108 1865 ---- 22.40B 17.40A 17.40A 19.90 -2.00 21.90 117 1870 ---- 23.70B 18.40A 18.40A 21.10 -2.00 23.10 77 1875 ---- 25.20B 19.50A 19.50A 22.30 -2.20 24.50 10 106 1880 22.10 26.50B 20.70A 20.70A 23.60 -2.30 4 25.90 24 1885 ---- 28.00B 21.90A 21.90A 25.00 -2.30 27.30 1 1890 ---- 29.50B 23.10A 23.10A 26.50 -2.40 28.90 2 1895 ---- 31.30B 24.50A 24.50A 28.00 -2.50 30.50 2 1900 33.00 33.10B 25.90A 33.10B 29.60 -2.60 19 32.20 61 812 1905 ---- 35.00B 27.40A 27.40A 31.30 -2.70 34.00 7 47 1910 ---- 36.80B 28.90A 28.90A 33.00 -2.80 35.80 2 35 1915 ---- 38.80B 30.50A 38.80B 34.80 -2.90 37.70 39 1920 ---- 40.80B 32.20A 40.80B 36.70 -3.00 39.70 8 1925 ---- 42.90B 34.00A 34.00A 38.70 -3.10 41.80 4 96 1930 ---- 45.10B 35.80A 45.10B 40.80 -3.10 43.90 9 1935 ---- 47.40B 37.70A 47.40B 42.90 -3.20 46.10 26 1940 ---- 49.70B 39.70A 49.70B 45.10 -3.30 48.40 53 1945 ---- 52.20B 41.70A 41.70A 47.40 -3.40 50.80 22 1950 ---- 54.60B 43.80A 54.60B 49.80 -3.40 53.20 109 1955 ---- 57.20B 46.10A 46.10A 52.20 -3.60 55.80 6 1960 ---- 59.90B 48.30A 48.30A 54.80 -3.60 58.40 3 14 1965 ---- 62.60B 50.70A 62.60B 57.40 -3.60 61.00 128 1970 ---- 65.40B 53.10A 53.10A 60.00 -3.80 63.80 10 1975 ---- 68.30B 55.60A 55.60A 62.80 -3.80 66.60 2 9 1980 ---- 71.20B 58.20A 71.20B 65.60 -3.80 69.40 110 1985 ---- 74.20B 60.80A 74.20B 68.50 -3.90 72.40 41 1990 ---- 77.30B 63.50A 77.20B 71.40 -4.00 75.40 5 22 1995 ---- 80.40B 66.30A 80.40B 74.40 -4.10 78.50 18 2000 ---- 83.60B 69.30A 83.60B 77.50 -4.20 81.70 327 2005 ---- 86.90B 72.20A 86.80B 80.70 -4.20 84.90 24 2010 ---- 90.30B 75.20A 90.00B 83.90 -4.30 88.20 92 2015 ---- 93.60B 78.30A 93.50B 87.20 -4.30 91.50 252 2020 ---- 97.10B 81.40A 97.00B 90.50 -4.40 94.90 2 2025 ---- 100.60B 84.60A 84.60A 93.90 -4.50 98.40 1 2030 ---- 104.20B 87.80A 104.10B 97.40 -4.50 101.90 23 2035 ---- 107.80B 91.10A 107.70B 100.90 -4.50 105.40 8 2040 ---- 111.50B 94.50A 111.40B 104.50 -4.60 109.10 2 2045 ---- 114.50B 97.90A 97.90A 108.10 -4.70 112.80 4 2050 ---- 118.30B 101.40A 101.40A 111.80 -4.70 116.50 1 57 2055 ---- 122.10B 105.00A 105.00A 115.50 -4.80 120.30 2 2060 ---- 125.90B 108.50A 108.50A 119.30 -4.80 124.10 8 2065 ---- 129.80B 112.20A 112.20A 123.10 -4.90 128.00 1 2070 ---- 133.90B 115.90A 115.90A 127.00 -4.90 131.90 180 2075 ---- 137.80B 119.60A 119.60A 130.90 -4.90 135.80 11 2080 ---- 141.80B 123.40A 123.40A 134.90 -4.90 139.80 150 2085 ---- 146.00B 127.20A 127.20A 138.90 -5.00 143.90 6 2090 ---- 150.10B 131.10A 131.10A 142.90 -5.10 148.00 3 2095 ---- 154.20B 135.00A 135.00A 147.00 -5.10 152.10 6 2100 ---- 158.40B 139.00A 139.00A 151.10 -5.10 156.20 1 2105 ---- 162.60B 143.00A 143.00A 155.20 -5.20 160.40 2110 ---- 166.90B 147.00A 147.00A 159.40 -5.20 164.60 2 2115 ---- 171.20B 151.00A 151.00A 163.60 -5.30 168.90 2 2120 ---- 175.50B 155.10A 155.10A 167.90 -5.20 173.10 1 2125 ---- 179.80B 159.30A 159.30A 172.10 -5.30 177.40 16 2130 ---- 184.20B 163.50A 163.50A 176.40 -5.40 2 181.80 2135 ---- 188.60B 167.70A 167.70A 180.80 -5.30 186.10 2140 ---- 193.00B 171.90A 171.90A 185.10 -5.40 190.50 2145 ---- 197.50B 176.10A 176.10A 189.50 -5.40 194.90 2150 ---- 202.10B 180.40A 180.40A 193.90 -5.50 199.40 2155 ---- 206.40B 184.70A 184.70A 198.40 -5.40 203.80 2160 ---- 210.90B 189.10A 189.10A 202.80 -5.50 208.30 1 2165 ---- 215.40B 193.50A 193.50A 207.30 -5.50 212.80 1 2170 ---- 220.00B 197.90A 197.90A 211.80 -5.50 217.30 2175 ---- 224.60B 202.30A 202.30A 216.30 -5.50 1 221.80 2180 ---- 229.20B 206.70A 206.70A 220.90 -5.50 226.40 2185 ---- 233.80B 211.20A 211.20A 225.40 -5.60 231.00 2190 ---- 238.40B 215.70A 215.70A 230.00 -5.60 235.60 2195 ---- 243.00B 220.20A 220.20A 234.60 -5.60 240.20 2200 ---- 247.70B 224.70A 224.70A 239.20 -5.60 244.80 1 2205 ---- 252.30B 229.20A 229.20A 243.80 -5.60 249.40 2210 ---- 257.00B 233.80A 233.80A 248.50 -5.60 254.10 2215 ---- 261.70B 238.40A 238.40A 253.10 -5.60 258.70 2220 ---- 265.90B 243.00A 243.00A 257.80 -5.60 263.40 2225 ---- 271.10B 247.60A 247.60A 262.50 -5.60 268.10 2230 ---- 275.20B 252.20A 274.60B 267.20 -5.60 272.80 2235 ---- 279.90B 256.90A 279.60B 271.90 -5.60 277.50 2240 ---- 284.60B 261.50A 284.30B 276.60 -5.60 282.20 2245 ---- 289.40B 266.20A 288.90B 281.30 -5.70 287.00 2250 ---- 294.80B 270.90A 270.90A 286.10 -5.60 291.70 1 2255 ---- 298.90B 277.60A 298.60B 290.80 -5.70 296.50 2260 ---- 303.70B 282.40A 303.10B 295.60 -5.70 301.30 2265 ---- 308.50B 287.10A 307.90B 300.30 -5.70 306.00 1 2270 ---- 313.20B 292.00A 312.70B 305.10 -5.70 310.80 2275 ---- 318.80B 294.50A 318.70B 309.90 -5.70 315.60 17 2280 ---- 322.90B 301.40A 322.40B 314.70 -5.70 320.40 2285 ---- 327.70B 306.10A 327.40B 319.50 -5.70 325.20 1 2290 ---- 332.50B 310.70A 332.20B 324.30 -5.80 330.10 2295 ---- 337.30B 315.60A 337.00B 329.10 -5.80 334.90 1 2300 ---- 343.00B 318.30A 343.00B 334.00 -5.70 339.70 2305 ---- 347.00B 324.60A 346.70B 338.80 -5.80 344.60 2310 ---- 351.80B 330.10A 351.40B 343.70 -5.70 349.40 2320 ---- 361.50B 339.90A 361.00B 353.40 -5.70 359.10 1 2325 ---- 367.30B 342.40A 367.30B 358.20 -5.80 364.00 1 2330 ---- 371.20B 349.40A 370.70B 363.10 -5.80 368.90 1 2340 ---- 381.00B 359.20A 380.50B 372.80 -5.90 378.70 1 2350 ---- 391.80B 366.60A 391.80B 382.60 -5.90 388.50 15 2360 ---- 400.60B 377.60A 400.20B 392.40 -5.90 398.30 2370 ---- 410.40B 388.70A 409.40B 402.30 -5.80 408.10 3 2375 ---- 416.40B 391.00A 416.40B 407.20 -5.80 413.00 6 2380 ---- 420.30B 398.30A 420.00B 412.10 -5.90 418.00 3 2390 ---- 430.20B 407.20A 429.80B 422.00 -5.90 427.90 2400 ---- 441.20B 415.50A 415.50A 431.90 -5.90 437.80 88 2410 ---- 449.90B 426.50A 449.60B 441.80 -5.90 447.70 2425 ---- 466.00B 440.20A 440.20A 456.70 -5.90 462.60 108 2450 ---- 490.90B 464.90A 464.90A 481.60 -5.90 487.50 3 2475 ---- 514.50B 489.70A 513.70B 506.60 -5.90 512.50 5 2500 ---- 540.20B 514.60A 514.60A 531.60 -5.90 537.50 2525 ---- 564.40B 541.00A 564.10B 556.60 -5.90 562.50 2550 ---- 590.10B 566.10A 566.10A 581.60 -5.90 587.50 2575 ---- 614.40B 591.10A 614.00B 606.60 -5.90 612.50 2600 ---- 640.10B 616.10A 616.10A 631.60 -5.90 637.50 2800 ---- 839.90B 816.30A 839.30B 831.60 -5.90 837.50 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 138 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 36 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 622 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 46 1160 ---- ---- ---- ---- .10 .00 .10 2 1170 ---- ---- ---- ---- .10 -.10 .20 1175 ---- ---- ---- ---- .10 -.10 .20 1180 ---- ---- ---- ---- .10 -.10 .20 3 1185 ---- ---- ---- ---- .10 -.10 .20 1190 ---- ---- ---- ---- .10 -.10 .20 1 1195 ---- ---- ---- ---- .20 .00 .20 1200 ---- ---- ---- ---- .20 .00 .20 1391 1205 ---- ---- ---- ---- .20 .00 .20 1210 ---- ---- ---- ---- .20 .00 .20 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 ---- ---- ---- ---- .20 .00 .20 1275 ---- ---- ---- ---- .20 .00 .20 85 1280 ---- ---- ---- ---- .20 .00 .20 3 1285 ---- ---- ---- ---- .20 .00 .20 1290 ---- ---- ---- ---- .20 -.10 .30 1295 ---- ---- ---- ---- .20 -.10 .30 1300 ---- ---- ---- ---- .30 .00 .30 32 357 1305 ---- ---- ---- ---- .30 .00 .30 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 ---- ---- ---- ---- .30 .00 .30 1360 ---- ---- ---- ---- .30 .00 .30 1365 ---- ---- ---- ---- .30 .00 .30 1370 ---- ---- ---- ---- .30 .00 .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 12 746 1405 ---- ---- ---- ---- .40 .00 .40 1410 ---- ---- ---- ---- .40 .00 .40 1415 ---- ---- ---- ---- .40 .00 .40 1420 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .40 .00 .40 1430 ---- ---- ---- ---- .50 +.10 .40 1435 ---- ---- ---- ---- .50 .00 .50 1440 ---- ---- ---- ---- .50 .00 .50 501 1445 ---- ---- ---- ---- .50 .00 .50 1450 ---- ---- ---- ---- .50 .00 .50 1753 1455 ---- ---- ---- ---- .50 .00 .50 38 1460 ---- ---- ---- ---- .50 .00 .50 1465 ---- ---- ---- ---- .50 -.10 .60 82 1470 ---- ---- ---- ---- .60 .00 .60 4 1475 ---- ---- ---- ---- .60 .00 .60 28 1480 ---- ---- ---- ---- .60 .00 .60 1485 ---- ---- ---- ---- .60 .00 .60 1490 ---- ---- ---- ---- .60 -.10 .70 14 1495 ---- ---- ---- ---- .70 .00 .70 1500 ---- ---- ---- ---- .70 .00 .70 1579 1505 ---- ---- ---- ---- .70 -.10 .80 1510 ---- ---- ---- ---- .70 -.10 .80 25 1515 ---- ---- ---- ---- .70 -.10 .80 40 1520 ---- ---- ---- ---- .80 -.10 .90 1525 ---- ---- ---- ---- .80 -.10 .90 118 1530 ---- ---- ---- ---- .80 -.10 .90 1535 ---- ---- ---- ---- .90 -.10 1.00 999 1000 1540 ---- ---- ---- ---- .90 -.10 1.00 3 1545 ---- ---- ---- ---- 1.00 -.10 1.10 1550 ---- ---- ---- ---- 1.00 -.10 1.10 59 4056 1555 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1560 ---- ---- ---- ---- 1.10 -.10 1.20 1565 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1570 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 3 1575 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 511 1580 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 33 1585 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 40 1590 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 5 1595 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1600 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 47 1523 1605 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1610 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1615 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 4 1620 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1625 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 216 1630 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 51 1635 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 1640 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 1 1645 ---- ---- 2.50A 2.50A 2.60 -.30 2.90 1650 ---- ---- 2.70A 2.70A 2.70 -.30 3.00 10 553 1655 ---- ---- 2.80A 2.80A 2.80 -.40 3.20 1 1660 ---- ---- 2.90A 2.90A 3.00 -.30 3.30 106 1665 ---- ---- 3.10A 3.10A 3.20 -.30 3.50 1670 ---- ---- 3.20A 3.20A 3.30 -.40 3.70 49 1675 ---- ---- 3.40A 3.40A 3.50 -.40 3.90 102 1680 ---- ---- 3.50A 3.50A 3.70 -.40 4.10 6 1685 ---- ---- 3.70A 3.70A 3.90 -.40 4.30 1690 ---- ---- 3.90A 3.90A 4.10 -.50 4.60 1695 4.20 4.20 4.10A 4.20 4.30 -.50 1 4.80 2 1700 ---- ---- 4.30A 4.30A 4.50 -.60 1 5.10 47 5932 1705 ---- ---- 4.60A 4.60A 4.80 -.50 5.30 4 1710 ---- ---- 4.80A 4.80A 5.00 -.60 5.60 325 1715 ---- ---- 5.10A 5.10A 5.30 -.60 5.90 2 1720 ---- ---- 5.30A 5.30A 5.60 -.60 6.20 3 1725 ---- ---- 5.60A 5.60A 5.90 -.70 6.60 433 1730 ---- ---- 5.90A 5.90A 6.20 -.70 6.90 8 1735 ---- ---- 6.20A 6.20A 6.60 -.70 7.30 9 1740 ---- 7.80B 6.50A 7.80B 6.90 -.80 7.70 1008 1745 ---- ---- 6.80A 6.80A 7.30 -.80 1 8.10 1 1750 ---- ---- 7.20A 7.20A 7.70 -.90 8.60 22 1517 1755 ---- ---- 7.60A 7.60A 8.10 -.90 1 9.00 15 1760 ---- 9.60B 8.00A 9.60B 8.60 -.90 9.50 17 1765 ---- 10.10B 8.40A 10.10B 9.10 -.90 10.00 169 1770 ---- 10.70B 8.80A 10.70B 9.60 -1.00 10.60 46 1775 ---- ---- 9.30A 9.30A 10.10 -1.10 11.20 9 1032 1780 ---- ---- 9.70A 9.70A 10.70 -1.10 11.80 11 1785 ---- 12.60B 10.30A 12.60B 11.20 -1.20 12.40 1 1790 ---- 13.20B 10.80A 13.20B 11.90 -1.20 13.10 3 1795 ---- 14.00B 11.40A 14.00B 12.50 -1.30 13.80 28 1800 ---- 14.70B 12.00A 14.70B 13.20 -1.30 14.50 151 3096 1805 ---- 15.50B 12.60A 15.50B 13.90 -1.40 15.30 15 1810 16.30 16.40 13.30A 14.90B 14.70 -1.40 8 16.10 7 1815 ---- 17.30B 14.00A 17.30B 15.50 -1.50 17.00 34 1820 15.40 18.20B 14.80A 16.60B 16.40 -1.50 3 17.90 94 1825 ---- 19.20B 15.50A 15.50A 17.30 -1.60 1 18.90 26 1280 1830 16.30 20.20B 16.30 18.40B 18.20 -1.60 3 19.80 1 22 1835 ---- 21.30B 17.20A 21.30B 19.20 -1.70 20.90 31 1840 ---- 22.40B 18.10A 18.10A 20.20 -1.80 22.00 103 1845 ---- 23.60B 19.10A 23.60B 21.30 -1.80 23.10 12 1850 23.00 24.80B 20.10A 22.20 22.40 -1.90 6 24.30 31 747 1855 ---- 26.10B 21.10A 21.10A 23.60 -2.00 25.60 10 1860 ---- 27.50B 22.20A 22.20A 24.80 -2.10 26.90 75 1865 ---- 28.90B 23.40A 23.40A 26.10 -2.20 28.30 77 1870 ---- 30.30B 24.60A 24.60A 27.50 -2.20 29.70 222 1875 ---- 31.90B 25.90A 31.90B 28.90 -2.30 31.20 4 1046 1880 29.40 33.50B 27.20A 30.90B 30.40 -2.30 6 32.70 170 1885 ---- 35.20B 28.60A 35.20B 31.90 -2.40 34.30 19 1890 ---- 36.90B 30.00A 36.90B 33.50 -2.50 36.00 60 1895 ---- 38.70B 31.50A 31.50A 35.20 -2.60 37.80 147 1900 39.50 40.50B 33.00A 35.40A 37.00 -2.60 107 39.60 153 5403 1905 ---- 42.50B 34.70A 42.50B 38.80 -2.60 41.40 297 1910 ---- 44.50B 36.40A 36.40A 40.60 -2.80 43.40 50 1915 ---- 46.50B 38.10A 38.10A 42.60 -2.80 45.40 8 1920 48.30 48.60B 39.90A 48.60B 44.60 -2.90 2 47.50 5 1925 ---- 50.80B 41.80A 50.80B 46.70 -2.90 49.60 732 1930 ---- 53.10B 43.80A 43.80A 48.80 -3.10 51.90 109 352 1935 ---- 55.40B 45.80A 55.40B 51.00 -3.10 54.10 112 1940 ---- 57.80B 47.80A 57.80B 53.30 -3.20 56.50 86 1945 ---- 60.30B 50.00A 60.30B 55.70 -3.20 58.90 289 1950 52.50 62.80B 52.10A 52.10A 58.10 -3.30 63 61.40 55 1066 1955 ---- 65.50B 54.50A 54.50A 60.60 -3.40 64.00 60 1960 ---- 68.10B 56.70A 68.10B 63.10 -3.50 66.60 7 200 1965 ---- 70.90B 59.10A 59.10A 65.70 -3.60 69.30 129 1970 ---- 73.70B 61.50A 73.60B 68.40 -3.60 72.00 412 1975 ---- 76.50B 64.10A 64.10A 71.20 -3.70 1 74.90 355 1980 72.90 79.40B 66.80A 66.80A 74.00 -3.70 6 77.70 44 1985 ---- 82.40B 69.40A 69.40A 76.90 -3.80 80.70 93 1990 ---- 85.50B 72.20A 85.40B 79.80 -3.90 83.70 428 1995 ---- 88.60B 75.00A 88.50B 82.80 -3.90 86.70 49 2000 ---- 91.80B 77.80A 91.70B 85.90 -4.00 89.90 67 1272 2005 ---- 95.00B 80.70A 94.90B 89.00 -4.00 93.00 352 2010 91.80 98.30B 83.70A 83.70A 92.20 -4.10 1 96.30 1 176 2015 ---- 101.60B 86.70A 86.70A 95.40 -4.20 99.60 658 2020 ---- 105.00B 89.80A 89.80A 98.70 -4.20 102.90 57 2025 ---- 108.40B 93.00A 93.00A 102.10 -4.20 106.30 399 2030 ---- 111.90B 96.20A 111.80B 105.50 -4.30 109.80 395 2035 ---- 115.50B 99.50A 99.50A 108.90 -4.40 113.30 165 2040 ---- 119.10B 102.80A 118.90B 112.40 -4.40 116.80 98 2045 ---- 122.70B 106.10A 122.60B 116.00 -4.40 120.40 12 2050 ---- 126.40B 109.60A 126.30B 119.60 -4.40 124.00 308 2055 ---- 129.40B 113.00A 113.00A 123.20 -4.50 127.70 22 2060 ---- 133.20B 116.60A 116.60A 126.90 -4.60 131.50 70 2065 ---- 137.00B 120.10A 120.10A 130.60 -4.60 135.20 3 2070 ---- 140.80B 123.70A 123.70A 134.40 -4.70 139.10 61 2075 ---- 144.80B 127.40A 127.40A 138.20 -4.70 142.90 245 2080 133.10 148.60B 131.10A 131.10A 142.10 -4.70 6 146.80 34 2085 ---- 152.60B 134.80A 134.80A 146.00 -4.80 150.80 43 2090 148.00 156.60B 138.60A 138.60A 149.90 -4.80 16 154.70 20 98 2095 ---- 160.60B 142.40A 142.40A 153.80 -4.90 158.70 45 2100 ---- 165.00B 146.30A 146.30A 157.80 -5.00 10 162.80 20 588 2105 ---- 168.80B 150.20A 150.20A 161.90 -4.90 166.80 1 2110 ---- 173.00B 154.10A 154.10A 165.90 -5.10 171.00 86 2115 ---- 177.20B 158.10A 158.10A 170.00 -5.10 175.10 5 2120 173.60 181.40B 162.10A 175.10B 174.20 -5.10 6 179.30 23 2125 ---- 185.60B 166.10A 166.10A 178.30 -5.10 183.40 2130 190.40 190.40 170.10A 180.50A 182.50 -5.20 7 187.70 25 2135 ---- 194.10B 174.20A 174.20A 186.70 -5.20 191.90 5 2140 198.80 198.80 178.40A 188.90A 190.90 -5.30 8 196.20 9 2145 ---- 202.70B 182.50A 182.50A 195.20 -5.30 200.50 3 2150 ---- 207.10B 186.70A 186.70A 199.50 -5.30 204.80 15 2155 ---- 211.50B 190.90A 190.90A 203.80 -5.30 209.10 2160 ---- 215.90B 195.10A 195.10A 208.10 -5.40 213.50 3 2165 ---- 220.30B 199.40A 199.40A 212.50 -5.40 217.90 2170 ---- 224.70B 203.60A 203.60A 216.90 -5.40 222.30 1 2175 ---- 229.20B 207.90A 207.90A 221.30 -5.40 226.70 2180 ---- 233.60B 212.30A 212.30A 225.70 -5.50 231.20 3 2185 ---- 238.10B 216.60A 216.60A 230.20 -5.40 235.60 2190 ---- 242.60B 221.00A 221.00A 234.60 -5.50 240.10 1 2195 ---- 247.20B 225.40A 225.40A 239.10 -5.50 244.60 2200 ---- 251.70B 229.80A 229.80A 243.60 -5.50 249.10 67 2205 ---- 256.30B 234.20A 234.20A 248.10 -5.50 253.60 2210 ---- 260.80B 238.60A 238.60A 252.70 -5.50 258.20 2215 ---- 265.40B 243.10A 243.10A 257.20 -5.50 262.70 2220 ---- 270.00B 247.60A 247.60A 261.80 -5.50 267.30 2225 ---- 274.60B 252.10A 252.10A 266.30 -5.60 271.90 2230 ---- 279.30B 256.60A 256.60A 270.90 -5.60 276.50 2235 ---- 283.90B 261.10A 261.10A 275.50 -5.60 281.10 2240 ---- 288.60B 265.70A 265.70A 280.20 -5.50 285.70 2245 ---- 293.20B 270.30A 270.30A 284.80 -5.60 290.40 2250 ---- 297.90B 274.80A 274.80A 289.40 -5.60 295.00 1 2255 ---- 302.60B 279.40A 279.40A 294.10 -5.60 299.70 2260 ---- 307.20B 284.00A 284.00A 298.70 -5.60 304.30 2265 ---- 311.90B 288.70A 288.70A 303.40 -5.60 309.00 2270 ---- 315.90B 293.30A 293.30A 308.10 -5.60 313.70 2275 ---- 321.40B 297.90A 297.90A 312.80 -5.60 318.40 2280 ---- 325.20B 302.60A 324.90B 317.50 -5.60 323.10 2285 ---- 329.90B 307.30A 329.60B 322.20 -5.70 327.90 2290 ---- 334.60B 311.90A 334.40B 327.00 -5.60 332.60 2295 ---- 339.40B 316.60A 339.20B 331.70 -5.70 337.40 2300 ---- 345.20B 321.30A 321.30A 336.40 -5.70 342.10 54 2305 ---- 348.90B 328.50A 348.50B 341.20 -5.70 346.90 2310 ---- 353.60B 333.20A 353.20B 346.00 -5.60 351.60 2315 ---- 358.30B 338.10A 358.00B 350.70 -5.70 356.40 2320 ---- 363.10B 343.30A 362.80B 355.50 -5.70 361.20 2325 ---- 369.20B 345.00A 369.20B 360.30 -5.70 366.00 4 2330 ---- 372.80B 352.30A 372.60B 365.10 -5.70 370.80 2335 ---- 377.60B 357.10A 377.40B 369.90 -5.70 375.60 2340 ---- 382.40B 361.70A 382.00B 374.70 -5.70 380.40 2345 ---- 387.20B 366.80A 386.80B 379.50 -5.70 385.20 2350 ---- 393.30B 368.80A 393.30B 384.30 -5.80 390.10 2 2360 ---- 401.80B 381.00A 401.30B 394.00 -5.80 399.80 2370 ---- 411.60B 390.90A 410.50B 403.70 -5.80 409.50 1 2375 ---- 417.60B 392.90A 417.60B 408.50 -5.80 414.30 39 2380 ---- 421.40B 400.30A 420.20B 413.40 -5.80 419.20 2390 ---- 431.10B 410.00A 430.00B 423.20 -5.70 428.90 2400 ---- 442.10B 417.10A 442.10B 432.90 -5.80 438.70 27 2410 ---- 450.70B 429.50A 449.60B 442.70 -5.80 448.50 2420 ---- 460.60B 439.80A 460.10B 452.50 -5.80 458.30 2 2425 ---- 466.60B 441.40A 466.60B 457.40 -5.90 463.30 6 2430 ---- 470.40B 449.30A 470.10B 462.30 -5.90 468.20 2 2440 ---- 480.30B 459.10A 478.90B 472.20 -5.80 478.00 8 2450 ---- 491.30B 465.90A 491.30B 482.00 -5.90 487.90 20 96 2475 ---- 516.10B 490.40A 490.40A 506.80 -5.90 512.70 4 2490 ---- 529.70B 508.00A 528.20B 521.70 -5.90 527.60 2500 ---- 540.90B 515.10A 515.10A 531.60 -5.90 537.50 104 2525 ---- 565.90B 539.90A 539.90A 556.60 -5.90 562.50 2550 ---- 589.70B 564.70A 589.40B 581.60 -5.90 587.50 6 2575 ---- 614.30B 589.60A 613.30B 606.60 -5.90 612.50 2600 ---- 639.60B 616.70A 639.30B 631.60 -5.90 637.50 6 2625 ---- 664.30B 642.50A 663.30B 656.60 -5.90 662.50 2650 ---- 689.50B 666.70A 689.30B 681.60 -5.90 687.50 2700 ---- 739.30B 716.80A 739.20B 731.60 -5.90 737.50 2750 ---- 789.30B 766.90A 789.20B 781.60 -5.90 787.50 2800 ---- 839.20B 817.00A 839.20B 831.60 -5.90 837.50 2900 ---- 939.10B 917.30A 939.10B 931.60 -5.90 937.50 3000 ---- 1039.10B 1017.30A 1039.10B 1031.60 -5.90 1037.50 3100 ---- 1139.10B 1117.30A 1139.10B 1131.60 -5.90 1137.50 3200 ---- 1239.00B 1217.30A 1239.00B 1231.60 -5.90 1237.50 3400 ---- 1438.90B 1417.40A 1438.90B 1431.60 -5.90 1437.50 3600 ---- 1638.90B 1618.30A 1637.60B 1631.60 -5.90 1637.50 3800 ---- 1838.80B 1818.20A 1837.60B 1831.60 -5.90 1837.50 4000 ---- 2038.70B 2018.50A 2037.60B 2031.60 -5.90 2037.50 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.20 .30 27 1275 ---- ---- ---- ---- .10 -.20 .30 1300 ---- ---- ---- ---- .20 -.10 .30 25 1325 ---- ---- ---- ---- .20 -.20 .40 1350 ---- ---- ---- ---- .30 -.10 .40 145 1375 ---- ---- .40A .40A .30 -.20 .50 50 1400 ---- ---- ---- ---- .40 -.10 .50 4200 1425 ---- ---- ---- ---- .50 -.10 .60 3 1430 ---- ---- ---- ---- .50 -.10 .60 1440 ---- ---- .60A .60A .60 -.10 .70 1 1450 ---- ---- ---- ---- .60 -.10 .70 2 1460 ---- ---- ---- ---- .70 -.10 .80 1 1470 ---- ---- ---- ---- .80 .00 .80 1475 ---- ---- ---- ---- .80 -.10 .90 1480 ---- ---- ---- ---- .80 -.10 .90 1490 ---- ---- ---- ---- .90 -.10 1.00 1500 ---- ---- ---- ---- 1.00 .00 1.00 21 1510 ---- ---- ---- ---- 1.10 .00 1.10 1 1520 ---- ---- ---- ---- 1.10 -.10 1.20 1525 ---- ---- ---- ---- 1.20 .00 1.20 1530 ---- ---- ---- ---- 1.20 -.10 1.30 6 1535 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1540 ---- ---- ---- ---- 1.30 -.10 1.40 1545 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1550 ---- ---- ---- ---- 1.50 .00 1.50 1555 ---- ---- ---- ---- 1.50 -.10 1.60 1560 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1565 ---- ---- ---- ---- 1.70 .00 1.70 1570 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 10 1575 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1 1580 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1585 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1590 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1 1595 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 1600 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 1 1605 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 1610 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 1615 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 1620 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 534 1625 ---- ---- 2.70A 2.70A 2.70 -.30 3.00 35 1630 ---- ---- 2.90A 2.90A 2.90 -.30 3.20 1635 ---- ---- 3.00A 3.00A 3.00 -.30 3.30 1640 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 1645 ---- ---- 3.30A 3.30A 3.30 -.40 3.70 1650 ---- ---- 3.40A 3.40A 3.40 -.40 3.80 97 1655 ---- ---- 3.60A 3.60A 3.60 -.40 4.00 1660 ---- ---- 3.70A 3.70A 3.80 -.40 4.20 1665 ---- ---- 3.90A 3.90A 4.00 -.40 4.40 1670 ---- ---- 4.10A 4.10A 4.10 -.50 4.60 1675 ---- ---- 4.20A 4.20A 4.30 -.50 4.80 37 1680 ---- ---- 4.40A 4.40A 4.60 -.50 5.10 1685 ---- ---- 4.60A 4.60A 4.80 -.50 5.30 1690 ---- ---- 4.90A 4.90A 5.00 -.60 5.60 1695 ---- ---- 5.20A 5.20A 5.30 -.50 5.80 1 1700 5.30 5.30 5.30 5.60B 5.50 -.60 6 6.10 102 1705 ---- ---- 5.60A 5.60A 5.80 -.60 6.40 1710 ---- ---- 5.90A 5.90A 6.10 -.60 6 6.70 1715 ---- ---- 6.20A 6.20A 6.40 -.60 7.00 1 1720 ---- ---- 6.50A 6.50A 6.70 -.70 7.40 1725 ---- 7.80B 6.80A 7.80B 7.10 -.60 7.70 86 1730 ---- ---- 7.10A 7.10A 7.40 -.70 8.10 6 1735 ---- ---- 7.40A 7.40A 7.80 -.70 8.50 5 1740 ---- ---- 7.80A 7.80A 8.20 -.70 8.90 1745 ---- ---- 8.20A 8.20A 8.60 -.80 9.40 1750 9.00 10.00B 8.50A 9.00 9.00 -.80 3 9.80 118 1755 ---- ---- 9.00A 9.00A 9.50 -.80 10.30 67 1760 ---- ---- 9.40A 9.40A 10.00 -.80 10.80 21 1765 ---- ---- 9.80A 9.80A 10.50 -.80 11.30 1770 ---- 12.10B 10.30A 12.10B 11.00 -.90 11.90 12 1775 ---- 12.70B 10.80A 12.70B 11.60 -.90 12.50 92 1780 ---- ---- 11.30A 11.30A 12.10 -1.00 13.10 1 1785 ---- ---- 11.80A 11.80A 12.70 -1.10 13.80 11 1790 ---- ---- 12.40A 12.40A 13.40 -1.00 14.40 5 1795 ---- 15.20B 13.00A 15.20B 14.00 -1.10 15.10 3 1800 ---- 16.20B 13.60A 16.20B 14.70 -1.20 15.90 11 78 1805 ---- ---- 14.20A 14.20A 15.50 -1.20 16.70 1 1810 ---- ---- 14.90A 14.90A 16.20 -1.30 17.50 2 1815 ---- 18.40B 15.60A 18.40B 17.00 -1.30 18.30 1820 ---- 19.30B 16.40A 19.30B 17.90 -1.30 19.20 3 1825 ---- 20.50B 17.10A 20.50B 18.70 -1.40 20.10 250 1830 ---- 21.20B 17.90A 21.20B 19.60 -1.50 21.10 40 1835 ---- 22.30B 18.80A 22.30B 20.60 -1.50 22.10 1 1840 ---- 23.40B 19.70A 23.40B 21.60 -1.60 23.20 22 1845 ---- 24.60B 20.60A 20.60A 22.60 -1.70 24.30 1850 ---- 26.00B 21.60A 26.00B 23.70 -1.70 300 25.40 13 401 1855 ---- 27.00B 22.60A 27.00B 24.80 -1.80 26.60 1860 ---- 28.30B 23.60A 28.30B 26.00 -1.80 27.80 1865 ---- 29.80B 24.80A 29.80B 27.30 -1.80 29.10 13 1870 ---- 30.90B 25.90A 25.90A 28.50 -2.00 30.50 10 1875 ---- 32.60B 27.10A 27.10A 29.90 -2.00 31.90 227 1880 ---- 33.90B 28.30A 28.30A 31.20 -2.10 33.30 1885 ---- 35.40B 29.70A 29.70A 32.70 -2.10 34.80 7 7 1890 36.00 37.00B 31.00A 31.00A 34.20 -2.20 1 36.40 1 7 1895 ---- 38.60B 32.50A 38.60B 35.70 -2.30 38.00 6 11 1900 39.80 40.70B 33.90A 33.90A 37.30 -2.40 1 39.70 185 1905 ---- 42.20B 35.40A 42.20B 39.00 -2.40 41.40 1910 ---- 43.90B 37.10A 43.90B 40.70 -2.50 43.20 1 1915 ---- 45.90B 38.60A 38.60A 42.50 -2.60 45.10 1 1 1920 ---- 47.80B 40.30A 47.80B 44.40 -2.60 47.00 1 1925 ---- 50.20B 42.00A 50.20B 46.30 -2.70 49.00 379 1930 ---- 51.90B 43.90A 43.90A 48.30 -2.70 51.00 1935 ---- 54.00B 45.70A 54.00B 50.30 -2.90 53.20 5 1940 ---- 56.30B 47.60A 47.60A 52.40 -2.90 55.30 1945 ---- 58.50B 49.70A 49.70A 54.60 -3.00 57.60 1 1950 ---- 61.20B 51.70A 51.70A 56.80 -3.10 59.90 260 1955 ---- 63.30B 53.80A 53.80A 59.10 -3.10 62.20 1960 ---- 65.80B 55.90A 55.90A 61.40 -3.30 64.70 1965 ---- 68.20B 58.20A 58.20A 63.80 -3.30 67.10 16 1970 ---- 70.80B 60.50A 60.50A 66.30 -3.40 69.70 1975 ---- 73.70B 62.80A 62.80A 68.90 -3.40 72.30 265 1980 ---- 76.10B 65.20A 65.20A 71.50 -3.40 74.90 5 1985 ---- 78.80B 67.60A 67.60A 74.10 -3.60 77.70 1 1990 ---- 81.70B 70.20A 70.20A 76.80 -3.60 80.40 1995 ---- 84.50B 72.70A 72.70A 79.60 -3.70 83.30 2000 ---- 87.80B 75.30A 75.30A 82.40 -3.80 86.20 504 2005 ---- 90.30B 78.10A 78.10A 85.30 -3.80 89.10 1 2010 ---- 93.30B 80.80A 80.80A 88.30 -3.80 92.10 49 2015 ---- 96.50B 83.60A 83.60A 91.30 -3.80 95.10 78 2020 ---- 99.60B 86.40A 86.40A 94.30 -3.90 98.20 8 2025 ---- 103.30B 89.40A 89.40A 97.40 -4.00 101.40 78 2030 ---- 106.00B 92.40A 92.40A 100.60 -4.00 104.60 1 4 2035 ---- 109.10B 95.40A 95.40A 103.80 -4.00 107.80 34 2040 ---- 112.40B 98.50A 98.50A 107.10 -4.00 111.10 2 2045 ---- 115.80B 101.60A 101.60A 110.40 -4.10 114.50 2050 115.80 120.00B 104.80A 104.80A 113.70 -4.20 7 117.90 1 137 2055 ---- 122.60B 108.00A 108.00A 117.10 -4.20 121.30 2060 ---- 126.10B 111.30A 111.30A 120.60 -4.20 124.80 30 2065 ---- 129.70B 114.60A 114.60A 124.10 -4.20 128.30 2070 127.30 134.30B 118.00A 118.00A 127.60 -4.30 3 131.90 13 2075 134.80 137.90B 121.40A 136.00B 131.20 -4.30 1 135.50 47 2080 ---- 140.60B 124.90A 124.90A 134.80 -4.40 139.20 2 2085 ---- 144.30B 128.40A 128.40A 138.50 -4.30 142.80 10 2090 ---- 148.10B 131.90A 131.90A 142.20 -4.40 146.60 2095 ---- 151.90B 135.50A 135.50A 145.90 -4.50 150.40 2100 ---- 155.70B 139.20A 139.20A 149.70 -4.50 154.20 58 2105 ---- 159.60B 142.80A 142.80A 153.50 -4.50 158.00 2110 ---- 163.50B 146.50A 146.50A 157.30 -4.60 161.90 2115 ---- 167.50B 150.30A 150.30A 161.20 -4.60 165.80 30 2120 ---- 171.50B 154.00A 154.00A 165.10 -4.60 169.70 2 2125 ---- 175.50B 157.80A 157.80A 169.00 -4.70 173.70 17 2130 ---- 179.50B 161.70A 161.70A 173.00 -4.70 177.70 2135 ---- 183.60B 165.60A 165.60A 177.00 -4.70 181.70 2140 ---- 187.70B 169.50A 169.50A 181.00 -4.80 185.80 2145 ---- 191.80B 173.40A 173.40A 185.10 -4.80 189.90 2150 ---- 195.90B 177.40A 177.40A 189.10 -4.90 194.00 4 2155 ---- 200.10B 181.40A 181.40A 193.30 -4.80 198.10 2160 ---- 204.30B 185.40A 185.40A 197.40 -4.90 202.30 2165 ---- 208.50B 189.40A 189.40A 201.60 -4.90 206.50 2170 ---- 212.80B 193.50A 193.50A 205.70 -5.00 210.70 2175 ---- 217.10B 197.60A 197.60A 210.00 -4.90 214.90 2 2180 ---- 221.30B 201.70A 201.70A 214.20 -5.00 219.20 2185 ---- 225.70B 205.90A 205.90A 218.40 -5.10 223.50 2190 ---- 230.00B 210.10A 210.10A 222.70 -5.10 227.80 2195 ---- 234.30B 214.30A 214.30A 227.00 -5.10 232.10 2200 ---- 238.70B 218.50A 218.50A 231.30 -5.10 236.40 1 2205 ---- 243.10B 222.80A 222.80A 235.70 -5.10 240.80 2210 ---- 247.50B 227.00A 227.00A 240.00 -5.20 245.20 2215 ---- 252.00B 231.30A 231.30A 244.40 -5.20 249.60 2220 ---- 256.40B 235.60A 235.60A 248.80 -5.20 254.00 2225 ---- 260.90B 240.00A 240.00A 253.20 -5.20 258.40 1 2230 ---- 265.30B 244.30A 244.30A 257.70 -5.20 262.90 2235 ---- 269.80B 248.70A 248.70A 262.10 -5.20 267.30 2240 ---- 274.30B 253.10A 253.10A 266.60 -5.20 271.80 2245 ---- 278.90B 257.50A 257.50A 271.10 -5.20 276.30 2250 ---- 283.40B 261.90A 261.90A 275.60 -5.20 280.80 2255 ---- 288.00B 266.30A 266.30A 280.10 -5.20 285.30 2260 ---- 292.50B 270.80A 270.80A 284.60 -5.30 289.90 2265 ---- 297.10B 275.20A 275.20A 289.10 -5.30 294.40 2270 ---- 301.70B 279.70A 279.70A 293.70 -5.30 299.00 2275 ---- 306.30B 284.20A 284.20A 298.30 -5.30 303.60 2280 ---- 310.90B 288.70A 288.70A 302.90 -5.20 308.10 2285 ---- 315.60B 293.30A 293.30A 307.40 -5.30 312.70 2290 ---- 320.20B 297.80A 297.80A 312.10 -5.30 317.40 2295 ---- 324.80B 302.40A 302.40A 316.70 -5.30 322.00 2300 ---- 329.50B 306.90A 306.90A 321.30 -5.30 326.60 1 2305 ---- 334.20B 311.50A 311.50A 325.90 -5.40 331.30 2310 ---- 338.90B 316.10A 316.10A 330.60 -5.30 335.90 2315 ---- 343.60B 320.70A 320.70A 335.30 -5.30 340.60 2320 ---- 348.30B 325.30A 325.30A 339.90 -5.40 345.30 2325 ---- 353.00B 330.00A 330.00A 344.60 -5.30 349.90 2330 ---- 357.70B 334.60A 334.60A 349.30 -5.30 354.60 2340 ---- 365.70B 343.90A 343.90A 358.70 -5.40 364.10 2350 ---- 376.60B 353.30A 353.30A 368.20 -5.30 373.50 1 2360 ---- 384.70B 362.70A 383.80B 377.60 -5.40 383.00 2370 ---- 394.20B 375.30A 393.80B 387.10 -5.40 392.50 2375 ---- 400.50B 376.80A 376.80A 391.90 -5.40 397.30 2380 ---- 403.70B 384.80A 403.40B 396.70 -5.40 402.10 2390 ---- 413.30B 394.00A 412.50B 406.20 -5.40 411.60 2400 ---- 424.60B 400.60A 400.60A 415.80 -5.40 421.20 1 2410 ---- 432.60B 413.40A 432.20B 425.40 -5.50 430.90 2420 ---- 442.40B 422.80A 441.80B 435.10 -5.40 440.50 2425 ---- 448.80B 424.50A 424.50A 439.90 -5.50 445.40 2430 ---- 452.10B 432.60A 451.50B 444.80 -5.40 450.20 2450 ---- 473.10B 448.50A 473.10B 464.20 -5.40 469.60 15 2475 ---- 497.60B 472.80A 497.60B 488.50 -5.50 494.00 2500 ---- 522.10B 497.10A 497.10A 513.00 -5.60 518.60 33 2525 ---- 546.80B 521.60A 546.80B 537.70 -5.50 543.20 1 2550 ---- 571.60B 546.20A 546.20A 562.40 -5.60 568.00 6 2575 ---- 596.40B 570.90A 570.90A 587.20 -5.60 592.80 2600 ---- 621.40B 595.60A 595.60A 612.20 -5.60 617.80 2 2625 ---- 644.40B 620.40A 620.40A 637.20 -5.60 642.80 2700 ---- 719.60B 699.40A 719.30B 712.20 -5.60 717.80 5 3000 ---- 1019.10B 998.90A 1019.10B 1012.20 -5.60 1017.80 1 3500 ---- 1518.80B 1499.30A 1518.80B 1512.20 -5.60 1517.80 4000 ---- 2018.50B 1999.40A 1999.40A 2012.20 -5.60 2017.80 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.20 .30 9 1275 ---- ---- ---- ---- .20 -.10 .30 37 1300 ---- ---- ---- ---- .20 -.20 .40 1325 ---- ---- ---- ---- .20 -.20 .40 1 1350 ---- ---- ---- ---- .30 -.20 .50 50 1375 ---- ---- ---- ---- .40 -.20 .60 1400 ---- ---- ---- ---- .50 -.20 .70 1425 ---- ---- ---- ---- .60 -.20 .80 1430 ---- ---- ---- ---- .70 -.10 .80 1440 ---- ---- ---- ---- .70 -.20 .90 1450 ---- ---- ---- ---- .80 -.20 1.00 3 1460 ---- ---- ---- ---- .90 -.10 1.00 1 1470 ---- ---- ---- ---- 1.00 -.10 1.10 1475 ---- ---- ---- ---- 1.00 -.20 1.20 1480 ---- ---- ---- ---- 1.10 -.10 1.20 1 1490 ---- ---- ---- ---- 1.20 -.10 1.30 2 1500 ---- ---- ---- ---- 1.30 -.10 1.40 3 1510 ---- ---- ---- ---- 1.40 -.10 1.50 4 1520 ---- ---- ---- ---- 1.50 -.10 1.60 1525 ---- ---- ---- ---- 1.60 -.10 1.70 1530 ---- ---- ---- ---- 1.70 -.10 1.80 1535 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1540 ---- ---- ---- ---- 1.80 -.10 1.90 2 1545 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 45 1550 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 23 58 1555 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1560 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 5 1565 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1570 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1575 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 20 1580 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 1585 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 1590 ---- ---- 2.80A 2.80A 2.90 -.10 3.00 1595 ---- ---- 2.90A 2.90A 3.00 -.20 3.20 1600 ---- ---- 3.10A 3.10A 3.10 -.20 3.30 307 1605 ---- ---- 3.20A 3.20A 3.30 -.20 3.50 1610 ---- ---- 3.30A 3.30A 3.40 -.20 3.60 84 1615 ---- ---- 3.50A 3.50A 3.60 -.20 3.80 1620 ---- ---- 3.60A 3.60A 3.70 -.30 4.00 1625 ---- ---- 3.80A 3.80A 3.90 -.30 4.20 30 1630 ---- ---- 3.90A 3.90A 4.10 -.30 4.40 1635 ---- ---- 4.10A 4.10A 4.20 -.40 4.60 1640 ---- ---- 4.30A 4.30A 4.40 -.40 4.80 1645 ---- ---- 4.50A 4.50A 4.60 -.40 5.00 1650 ---- ---- 4.60A 4.60A 4.80 -.40 5.20 514 1655 ---- ---- 4.90A 4.90A 5.10 -.40 5.50 1660 ---- ---- 5.10A 5.10A 5.30 -.40 5.70 1665 ---- ---- 5.30A 5.30A 5.50 -.50 6.00 1670 ---- ---- 5.60A 5.60A 5.80 -.50 6.30 250 1675 ---- ---- 5.80A 5.80A 6.00 -.50 6.50 1680 ---- ---- 6.10A 6.10A 6.30 -.50 6.80 1685 ---- ---- 6.30A 6.30A 6.60 -.50 7.10 1690 ---- ---- 6.60A 6.60A 6.90 -.60 7.50 1695 ---- ---- 6.90A 6.90A 7.20 -.60 7.80 1700 ---- 8.20B 7.20A 8.20B 7.50 -.60 8.10 123 1705 ---- ---- 7.50A 7.50A 7.90 -.60 8.50 1710 ---- ---- 7.90A 7.90A 8.20 -.70 8.90 1715 ---- ---- 8.20A 8.20A 8.60 -.70 9.30 1720 ---- ---- 8.60A 8.60A 9.00 -.70 9.70 1725 ---- 10.20B 8.90A 10.20B 9.40 -.70 10.10 22 1730 ---- ---- 9.30A 9.30A 9.90 -.70 10.60 1735 ---- ---- 9.80A 9.80A 10.30 -.80 11.10 1 1740 ---- ---- 10.20A 10.20A 10.80 -.80 11.60 1745 ---- 12.20B 10.60A 12.20B 11.30 -.80 12.10 588 1750 ---- 12.80B 11.10A 12.80B 11.80 -.80 12.60 145 1755 ---- ---- 11.60A 11.60A 12.30 -.90 13.20 1760 ---- ---- 12.10A 12.10A 12.90 -.90 13.80 2 1765 ---- 14.60B 12.70A 14.60B 13.50 -.90 14.40 1 1770 ---- 15.30B 13.20A 15.30B 14.10 -1.00 15.10 1775 ---- 16.00B 13.80A 16.00B 14.80 -1.00 15.80 16 1780 ---- 16.70B 14.40A 16.70B 15.50 -1.00 16.50 1785 ---- 17.40B 15.10A 17.40B 16.20 -1.00 17.20 1790 ---- 18.20B 15.70A 18.20B 16.90 -1.10 18.00 1795 ---- 19.10B 16.40A 19.10B 17.70 -1.10 18.80 1800 ---- 20.00B 17.10A 20.00B 18.50 -1.20 19.70 507 1805 ---- 20.90B 17.80A 20.90B 19.30 -1.30 20.60 1810 ---- 21.80B 18.60A 21.80B 20.20 -1.30 21.50 2 1815 ---- 22.80B 19.50A 22.80B 21.10 -1.40 22.50 1820 ---- 23.80B 20.30A 23.80B 22.00 -1.50 23.50 1825 ---- 25.00B 21.20A 25.00B 23.00 -1.50 24.50 665 1830 ---- 26.00B 22.10A 26.00B 24.00 -1.60 25.60 2 1835 27.40 27.50 23.10A 25.30B 25.10 -1.60 15 26.70 16 18 1840 ---- 28.40B 24.10A 28.40B 26.20 -1.70 27.90 1845 ---- 29.60B 25.20A 29.60B 27.40 -1.70 29.10 1850 ---- 31.00B 26.30A 31.00B 28.60 -1.80 30.40 486 1855 ---- 32.30B 27.40A 32.30B 29.80 -1.90 31.70 1860 ---- 33.70B 28.60A 33.70B 31.10 -1.90 33.00 1865 ---- 35.00B 29.80A 35.00B 32.40 -2.00 34.40 3 5 1870 ---- 36.60B 31.10A 36.60B 33.80 -2.10 35.90 1875 ---- 38.10B 32.30A 38.10B 35.30 -2.10 5 37.40 8 1880 ---- 39.60B 33.70A 39.60B 36.70 -2.20 38.90 1885 ---- 41.30B 35.10A 41.30B 38.30 -2.20 40.50 50 1890 ---- 42.90B 36.60A 42.90B 39.90 -2.30 42.20 1895 ---- 44.60B 38.10A 44.60B 41.50 -2.40 43.90 1900 ---- 46.50B 39.60A 46.50B 43.20 -2.50 45.70 902 1905 ---- 48.40B 41.20A 48.40B 45.00 -2.50 47.50 6 1910 ---- 50.30B 42.90A 50.30B 46.80 -2.60 49.40 96 1915 ---- 52.30B 44.60A 52.30B 48.60 -2.70 51.30 13 1920 ---- 54.30B 46.40A 54.30B 50.50 -2.80 53.30 1 1925 ---- 56.40B 48.20A 48.20A 52.50 -2.90 55.40 180 1930 ---- 58.50B 50.10A 50.10A 54.50 -3.00 57.50 1935 ---- 60.70B 52.00A 52.00A 56.60 -3.00 59.60 1 1940 ---- 63.00B 54.00A 54.00A 58.80 -3.10 61.90 9 1945 ---- 65.30B 56.10A 56.10A 61.00 -3.10 64.10 1950 ---- 67.60B 58.20A 58.20A 63.30 -3.20 66.50 204 1955 ---- 70.10B 60.30A 60.30A 65.60 -3.30 68.90 12 1960 ---- 72.60B 62.60A 62.60A 68.00 -3.30 71.30 1965 ---- 75.10B 64.80A 64.80A 70.40 -3.40 73.80 1970 ---- 77.70B 67.20A 67.20A 72.90 -3.50 76.40 1975 ---- 80.40B 69.60A 69.60A 75.50 -3.50 79.00 89 1980 ---- 83.10B 72.00A 72.00A 78.10 -3.60 81.70 14 1985 ---- 85.80B 74.50A 74.50A 80.80 -3.60 84.40 24 1990 ---- 88.70B 77.10A 77.10A 83.60 -3.60 87.20 1995 ---- 91.60B 79.70A 79.70A 86.40 -3.60 90.00 2000 ---- 94.50B 82.30A 82.30A 89.20 -3.70 92.90 554 2005 ---- 97.50B 85.10A 85.10A 92.10 -3.80 95.90 2010 ---- 100.10B 87.90A 87.90A 95.10 -3.80 98.90 2015 ---- 103.60B 90.60A 90.60A 98.10 -3.80 101.90 2020 ---- 106.70B 93.50A 93.50A 101.10 -3.90 105.00 337 2025 ---- 109.90B 96.50A 96.50A 104.30 -3.80 108.10 80 2030 ---- 112.70B 99.40A 99.40A 107.40 -3.90 111.30 2035 ---- 115.90B 102.40A 102.40A 110.60 -4.00 114.60 2040 ---- 119.00B 105.50A 119.00B 113.90 -3.90 117.80 45 2045 ---- 123.10B 108.60A 108.60A 117.20 -4.00 121.20 2 2050 ---- 126.50B 111.80A 111.80A 120.50 -4.00 124.50 310 2055 ---- 130.00B 115.00A 115.00A 123.80 -4.10 127.90 107 2060 ---- 133.50B 118.20A 118.20A 127.30 -4.10 131.40 11 2065 ---- 137.00B 121.50A 121.50A 130.70 -4.20 134.90 144 2070 ---- 139.80B 124.90A 124.90A 134.20 -4.20 138.40 1 2075 ---- 144.20B 128.20A 128.20A 137.70 -4.30 142.00 100 2080 ---- 146.90B 131.70A 131.70A 141.30 -4.30 145.60 2 2085 ---- 150.60B 135.10A 135.10A 144.90 -4.30 149.20 1 2090 ---- 154.40B 138.60A 138.60A 148.50 -4.40 152.90 2095 ---- 158.10B 142.20A 142.20A 152.20 -4.40 156.60 2100 ---- 161.90B 145.70A 145.70A 155.90 -4.40 160.30 319 2105 ---- 165.70B 149.30A 149.30A 159.60 -4.50 164.10 210 2110 ---- 169.60B 153.00A 153.00A 163.40 -4.50 167.90 2115 ---- 173.40B 156.70A 156.70A 167.20 -4.60 171.80 2120 ---- 177.40B 160.40A 160.40A 171.10 -4.50 175.60 2125 ---- 181.30B 164.10A 164.10A 174.90 -4.60 179.50 2 2130 ---- 185.30B 167.90A 167.90A 178.80 -4.70 183.50 5 2135 ---- 189.20B 171.70A 171.70A 182.80 -4.60 187.40 2140 ---- 193.30B 175.60A 175.60A 186.70 -4.70 191.40 2145 ---- 197.30B 179.40A 179.40A 190.70 -4.70 195.40 2150 ---- 201.40B 183.30A 183.30A 194.70 -4.80 199.50 2155 ---- 205.50B 187.30A 187.30A 198.80 -4.70 203.50 2160 ---- 209.60B 191.20A 191.20A 202.80 -4.80 207.60 2165 ---- 213.70B 195.20A 195.20A 206.90 -4.80 211.70 2170 ---- 217.90B 199.20A 199.20A 211.00 -4.90 215.90 2175 ---- 222.10B 203.20A 203.20A 215.20 -4.80 220.00 14 2180 ---- 226.30B 207.30A 207.30A 219.30 -4.90 224.20 2185 ---- 230.50B 211.40A 211.40A 223.50 -4.90 228.40 2190 ---- 234.80B 215.50A 215.50A 227.70 -4.90 232.60 2195 ---- 239.10B 219.60A 219.60A 231.90 -5.00 236.90 2200 ---- 243.40B 223.80A 223.80A 236.20 -4.90 241.10 2 2205 ---- 247.70B 227.90A 227.90A 240.40 -5.00 245.40 2210 ---- 252.00B 232.10A 232.10A 244.70 -5.00 249.70 2215 ---- 256.40B 236.30A 236.30A 249.00 -5.00 254.00 2220 ---- 260.70B 240.60A 240.60A 253.30 -5.00 258.30 2225 ---- 265.10B 244.80A 244.80A 257.70 -5.00 262.70 2230 ---- 269.50B 249.10A 249.10A 262.00 -5.10 267.10 2235 ---- 273.90B 253.40A 253.40A 266.40 -5.10 271.50 2240 ---- 278.40B 257.70A 257.70A 270.80 -5.10 275.90 2245 ---- 282.80B 262.00A 262.00A 275.20 -5.10 280.30 2250 ---- 287.30B 266.40A 266.40A 279.60 -5.10 284.70 2255 ---- 291.80B 270.70A 270.70A 284.00 -5.20 289.20 2260 ---- 296.20B 275.10A 275.10A 288.50 -5.10 293.60 2265 ---- 300.80B 279.50A 279.50A 292.90 -5.20 298.10 2270 ---- 305.30B 283.90A 283.90A 297.40 -5.20 302.60 2275 ---- 309.80B 288.30A 288.30A 301.90 -5.20 307.10 2280 ---- 314.40B 292.80A 292.80A 306.40 -5.20 311.60 2285 ---- 318.90B 297.20A 297.20A 310.90 -5.20 316.10 2290 ---- 323.50B 301.70A 301.70A 315.50 -5.20 320.70 2295 ---- 328.10B 306.20A 306.20A 320.00 -5.20 325.20 2300 ---- 332.60B 310.70A 310.70A 324.60 -5.20 329.80 2305 ---- 337.20B 315.20A 315.20A 329.20 -5.20 334.40 2310 ---- 341.80B 319.70A 319.70A 333.70 -5.30 339.00 2315 ---- 346.40B 324.20A 324.20A 338.30 -5.30 343.60 2320 ---- 351.10B 328.80A 328.80A 342.90 -5.30 348.20 2325 ---- 355.70B 333.30A 333.30A 347.60 -5.20 352.80 2330 ---- 360.40B 337.90A 337.90A 352.20 -5.20 357.40 2340 ---- 369.70B 347.10A 347.10A 361.50 -5.20 366.70 2350 ---- 379.10B 356.30A 356.30A 370.80 -5.30 376.10 2360 ---- 388.50B 365.60A 365.60A 380.10 -5.30 385.40 2370 ---- 398.00B 374.90A 374.90A 389.50 -5.30 394.80 2375 ---- 402.70B 379.50A 379.50A 394.20 -5.30 399.50 2380 ---- 405.70B 384.20A 384.20A 398.90 -5.40 404.30 2390 ---- 415.20B 393.60A 413.90B 408.40 -5.30 413.70 2400 ---- 426.50B 403.00A 403.00A 417.90 -5.30 423.20 2410 ---- 434.20B 415.50A 432.90B 427.40 -5.30 432.70 2420 ---- 443.80B 425.00A 442.60B 436.90 -5.40 442.30 2425 ---- 450.40B 426.60A 426.60A 441.70 -5.40 447.10 2430 ---- 453.40B 434.70A 434.70A 446.50 -5.40 451.90 2450 ---- 474.50B 450.40A 474.50B 465.60 -5.50 471.10 3 2475 ---- 498.80B 474.40A 498.70B 489.80 -5.50 495.30 2500 ---- 523.10B 498.60A 523.10B 514.00 -5.60 519.60 24 2525 ---- 547.60B 522.80A 547.50B 538.50 -5.50 544.00 3 2550 ---- 572.20B 547.20A 572.10B 563.00 -5.50 568.50 2575 ---- 596.90B 571.60A 596.90B 587.60 -5.60 593.20 2600 ---- 621.60B 596.20A 621.50B 612.40 -5.60 618.00 2625 ---- 646.40B 620.90A 620.90A 637.20 -5.60 642.80 5 2700 ---- 719.20B 695.40A 719.20B 712.20 -5.60 717.80 2800 ---- 819.10B 800.00A 819.10B 812.20 -5.60 817.80 3000 ---- 1019.00B 999.30A 1019.00B 1012.20 -5.60 1017.80 3500 ---- 1518.70B 1499.40A 1499.40A 1512.20 -5.60 1517.80 4000 ---- 2018.50B 1999.50A 1999.50A 2012.20 -5.60 2017.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 100 1275 ---- ---- ---- ---- .20 -.20 .40 1300 ---- ---- ---- ---- .30 -.20 .50 40 1325 ---- ---- ---- ---- .40 -.10 .50 50 1350 ---- ---- ---- ---- .50 -.20 .70 30 1375 ---- ---- ---- ---- .60 -.20 .80 30 1400 ---- ---- ---- ---- .70 -.20 .90 80 1425 ---- ---- ---- ---- .90 -.20 1.10 1440 ---- ---- ---- ---- 1.00 -.20 1.20 1450 ---- ---- ---- ---- 1.10 -.20 1.30 4 1460 ---- ---- ---- ---- 1.20 -.20 1.40 1470 ---- ---- ---- ---- 1.30 -.20 1.50 1475 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 750 1480 ---- ---- ---- ---- 1.50 -.10 1.60 1490 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1500 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 231 1510 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 85 1520 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 82 1525 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1 1530 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1 1540 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 2 1545 ---- ---- 2.50A 2.50A 2.50 -.20 2.70 1550 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 24 1555 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 1560 ---- ---- 2.80A 2.80A 2.90 -.10 3.00 1 1565 ---- ---- 2.90A 2.90A 3.00 -.20 3.20 1570 ---- ---- 3.00A 3.00A 3.10 -.20 3.30 3 1575 ---- ---- 3.20A 3.20A 3.20 -.20 3.40 1580 ---- ---- 3.30A 3.30A 3.40 -.20 3.60 1585 ---- ---- 3.40A 3.40A 3.50 -.20 3.70 1590 ---- ---- 3.60A 3.60A 3.60 -.30 3.90 1595 ---- ---- 3.70A 3.70A 3.80 -.20 4.00 1600 ---- ---- 3.80A 3.80A 4.00 -.20 4.20 44 1605 ---- ---- 4.00A 4.00A 4.10 -.30 4.40 1610 ---- ---- 4.20A 4.20A 4.30 -.30 4.60 1 1615 ---- ---- 4.30A 4.30A 4.50 -.30 4.80 1620 ---- ---- 4.50A 4.50A 4.60 -.40 5.00 1625 ---- ---- 4.70A 4.70A 4.80 -.40 5.20 32 1630 ---- ---- 4.90A 4.90A 5.00 -.40 5.40 1635 ---- ---- 5.10A 5.10A 5.20 -.40 5.60 1640 ---- ---- 5.30A 5.30A 5.50 -.40 5.90 1645 ---- ---- 5.50A 5.50A 5.70 -.40 6.10 1650 ---- ---- 5.70A 5.70A 5.90 -.50 6.40 37 1655 ---- ---- 5.90A 5.90A 6.20 -.40 6.60 1660 ---- ---- 6.20A 6.20A 6.40 -.50 6.90 1665 ---- ---- 6.40A 6.40A 6.70 -.50 7.20 1670 ---- ---- 6.70A 6.70A 7.00 -.50 7.50 20 1675 ---- ---- 7.00A 7.00A 7.20 -.60 7.80 1680 ---- ---- 7.20A 7.20A 7.50 -.60 8.10 1685 ---- ---- 7.50A 7.50A 7.90 -.60 8.50 1690 ---- ---- 7.80A 7.80A 8.20 -.60 8.80 1695 ---- ---- 8.10A 8.10A 8.50 -.70 9.20 1700 ---- ---- 8.50A 8.50A 8.90 -.70 9.60 132 1705 ---- ---- 8.80A 8.80A 9.20 -.70 9.90 1710 ---- ---- 9.20A 9.20A 9.60 -.80 10.40 1 1715 ---- ---- 9.50A 9.50A 10.00 -.80 10.80 3 1720 ---- ---- 9.90A 9.90A 10.50 -.70 11.20 1725 ---- ---- 10.30A 10.30A 10.90 -.80 11.70 1730 ---- ---- 10.80A 10.80A 11.30 -.90 12.20 1735 ---- ---- 11.20A 11.20A 11.80 -.90 12.70 1 1740 ---- ---- 11.60A 11.60A 12.30 -.90 13.20 1745 ---- ---- 12.10A 12.10A 12.80 -.90 13.70 1 1750 ---- ---- 12.60A 12.60A 13.40 -.90 14.30 900 1755 ---- ---- 13.10A 13.10A 13.90 -1.00 14.90 1760 ---- ---- 13.60A 13.60A 14.50 -1.00 15.50 1765 ---- ---- 14.20A 14.20A 15.10 -1.00 16.10 1770 ---- ---- 14.80A 14.80A 15.70 -1.10 16.80 1775 ---- 17.60B 15.40A 17.60B 16.40 -1.00 17.40 43 1780 ---- ---- 16.00A 16.00A 17.10 -1.10 18.20 1785 ---- ---- 16.60A 16.60A 17.80 -1.10 18.90 50 1790 ---- ---- 17.30A 17.30A 18.50 -1.20 19.70 1795 ---- ---- 18.00A 18.00A 19.30 -1.20 20.50 1800 ---- 21.50B 18.70A 21.50B 20.10 -1.20 21.30 404 1805 ---- ---- 19.50A 19.50A 20.90 -1.30 22.20 1810 ---- ---- 20.30A 20.30A 21.70 -1.40 23.10 1815 ---- 24.10B 21.10A 24.10B 22.60 -1.40 24.00 1820 ---- ---- 21.90A 21.90A 23.60 -1.40 25.00 1825 ---- 26.30B 22.80A 26.30B 24.50 -1.50 26.00 1830 ---- ---- 23.70A 23.70A 25.50 -1.50 27.00 1835 ---- ---- 24.60A 24.60A 26.60 -1.50 28.10 1840 ---- 29.40B 25.60A 29.40B 27.60 -1.60 29.20 1845 ---- ---- 26.60A 26.60A 28.70 -1.70 30.40 1850 ---- 32.00B 27.70A 32.00B 29.90 -1.70 31.60 80 1855 ---- 32.90B 28.80A 32.90B 31.10 -1.70 32.80 1860 ---- 34.20B 29.90A 34.20B 32.30 -1.80 34.10 1865 ---- 35.70B 31.10A 35.70B 33.60 -1.80 35.40 1870 ---- 36.90B 32.30A 36.90B 34.90 -1.90 36.80 1875 ---- 38.80B 33.50A 38.80B 36.30 -1.90 38.20 1880 ---- 40.00B 34.80A 40.00B 37.70 -2.00 39.70 1885 ---- 41.80B 36.20A 41.80B 39.10 -2.10 41.20 100 1890 ---- 43.00B 37.60A 43.00B 40.60 -2.20 42.80 2 1895 ---- 44.60B 39.00A 44.60B 42.20 -2.20 44.40 1900 ---- 46.80B 40.40A 40.40A 43.80 -2.30 46.10 517 1905 ---- 48.10B 42.00A 48.10B 45.40 -2.40 47.80 1 1910 ---- 49.80B 43.50A 49.80B 47.10 -2.40 49.50 1 1915 ---- 51.80B 45.20A 51.80B 48.90 -2.50 51.40 1920 ---- 53.60B 46.80A 53.60B 50.70 -2.50 53.20 1925 ---- 56.00B 48.50A 48.50A 52.50 -2.70 55.20 22 1930 ---- 57.60B 50.30A 50.30A 54.40 -2.70 57.10 1935 ---- 59.60B 52.10A 52.10A 56.40 -2.80 59.20 2 1940 ---- 61.70B 54.00A 61.70B 58.40 -2.80 61.20 1 1945 ---- 63.90B 55.90A 55.90A 60.50 -2.90 63.40 1950 ---- 66.50B 57.80A 57.80A 62.60 -2.90 65.50 116 1955 ---- 68.40B 59.90A 59.90A 64.80 -3.00 67.80 1960 ---- 70.60B 62.00A 70.60B 67.00 -3.00 70.00 1965 ---- 73.00B 64.10A 73.00B 69.30 -3.10 72.40 1970 ---- 75.40B 66.30A 75.40B 71.60 -3.20 74.80 1975 ---- 78.40B 68.50A 68.50A 74.00 -3.20 77.20 2 1980 ---- 80.40B 70.80A 80.40B 76.50 -3.20 79.70 1985 ---- 83.00B 73.20A 83.00B 79.00 -3.20 82.20 1990 ---- 85.60B 75.50A 85.60B 81.50 -3.30 84.80 1995 ---- 88.30B 78.00A 88.30B 84.10 -3.40 87.50 2000 ---- 91.50B 80.40A 80.40A 86.80 -3.40 90.20 20 40 2005 ---- 93.80B 83.00A 83.00A 89.50 -3.40 92.90 2010 ---- 96.60B 85.60A 85.60A 92.20 -3.50 95.70 2015 ---- 99.50B 88.20A 88.20A 95.00 -3.60 98.60 2020 ---- 102.40B 90.90A 90.90A 97.90 -3.50 101.40 2025 ---- 106.00B 93.60A 93.60A 100.80 -3.60 104.40 2030 ---- 108.50B 96.50A 96.50A 103.70 -3.70 107.40 2035 ---- 111.50B 99.30A 99.30A 106.70 -3.70 110.40 2040 ---- 114.60B 102.20A 102.20A 109.70 -3.80 113.50 2045 ---- 117.70B 105.10A 105.10A 112.80 -3.80 116.60 2050 ---- 121.50B 108.10A 108.10A 116.00 -3.80 119.80 14 2055 ---- 124.00B 111.10A 124.00B 119.10 -3.90 123.00 38 2060 ---- 127.40B 114.20A 114.20A 122.30 -4.00 126.30 2065 ---- 130.60B 117.40A 130.60B 125.60 -4.00 129.60 2070 ---- 134.00B 120.60A 134.00B 128.90 -4.00 132.90 30 2075 ---- 138.20B 123.80A 123.80A 132.20 -4.10 136.30 2080 ---- 140.80B 127.00A 140.80B 135.60 -4.10 139.70 2085 ---- 144.30B 130.30A 144.30B 139.00 -4.20 143.20 2090 ---- 147.80B 133.60A 147.80B 142.50 -4.20 146.70 2095 ---- 151.40B 136.90A 151.30B 146.00 -4.20 150.20 2100 ---- 155.80B 140.30A 140.30A 149.50 -4.20 153.70 10 2105 ---- 158.60B 143.80A 158.60B 153.10 -4.20 157.30 2110 ---- 162.20B 147.20A 147.20A 156.70 -4.30 161.00 2115 ---- 165.90B 150.70A 165.90B 160.30 -4.30 164.60 2120 ---- 169.70B 154.30A 154.30A 163.90 -4.40 168.30 2125 ---- 173.40B 157.80A 157.80A 167.60 -4.40 172.00 169 2130 ---- 177.20B 161.40A 161.40A 171.40 -4.40 175.80 2135 ---- 181.00B 165.10A 165.10A 175.10 -4.40 179.50 2140 ---- 184.90B 168.70A 168.70A 178.90 -4.50 183.40 2145 ---- 188.70B 172.40A 172.40A 182.70 -4.50 187.20 2150 ---- 192.60B 176.10A 176.10A 186.60 -4.40 191.00 2155 ---- 196.50B 179.90A 179.90A 190.40 -4.50 194.90 2160 ---- 200.50B 183.70A 183.70A 194.30 -4.50 198.80 2165 ---- 204.50B 187.50A 187.50A 198.20 -4.60 202.80 2170 ---- 208.50B 191.30A 191.30A 202.20 -4.50 206.70 2175 ---- 212.50B 195.20A 195.20A 206.20 -4.50 210.70 2180 ---- 216.50B 199.10A 199.10A 210.10 -4.60 214.70 2185 ---- 220.60B 203.00A 203.00A 214.20 -4.60 218.80 2190 ---- 224.70B 207.00A 207.00A 218.20 -4.60 222.80 2195 ---- 228.80B 210.90A 210.90A 222.30 -4.60 226.90 2200 ---- 232.90B 214.90A 214.90A 226.30 -4.70 231.00 2205 ---- 237.10B 218.90A 218.90A 230.40 -4.70 235.10 2210 ---- 241.20B 222.90A 222.90A 234.60 -4.70 239.30 2215 ---- 245.40B 227.00A 227.00A 238.70 -4.70 243.40 2220 ---- 249.70B 231.10A 231.10A 242.90 -4.70 247.60 2225 ---- 253.90B 235.20A 235.20A 247.10 -4.70 251.80 2230 ---- 258.10B 239.30A 239.30A 251.30 -4.70 256.00 2235 ---- 262.40B 243.40A 243.40A 255.50 -4.70 260.20 2240 ---- 266.70B 247.60A 247.60A 259.70 -4.80 264.50 2245 ---- 271.00B 251.70A 251.70A 264.00 -4.70 268.70 2250 ---- 275.30B 255.90A 255.90A 268.20 -4.80 273.00 2255 ---- 279.60B 260.20A 260.20A 272.50 -4.80 277.30 2260 ---- 284.00B 264.40A 264.40A 276.80 -4.80 281.60 2265 ---- 288.30B 268.60A 268.60A 281.20 -4.80 286.00 2270 ---- 292.70B 272.90A 272.90A 285.50 -4.80 290.30 2275 ---- 297.10B 277.20A 277.20A 289.90 -4.80 294.70 2280 ---- 301.50B 281.50A 281.50A 294.20 -4.90 299.10 2285 ---- 306.00B 285.80A 285.80A 298.60 -4.90 303.50 2290 ---- 310.40B 290.10A 290.10A 303.00 -4.90 307.90 2295 ---- 314.90B 294.50A 294.50A 307.40 -4.90 312.30 2300 ---- 319.30B 298.80A 298.80A 311.90 -4.80 316.70 2305 ---- 323.80B 303.20A 303.20A 316.30 -4.90 321.20 2310 ---- 328.30B 307.60A 307.60A 320.80 -4.90 325.70 2315 ---- 332.80B 312.00A 312.00A 325.20 -4.90 330.10 2320 ---- 337.30B 316.40A 316.40A 329.70 -4.90 334.60 2325 ---- 341.80B 320.80A 320.80A 334.20 -4.90 339.10 2330 ---- 346.40B 325.30A 325.30A 338.70 -4.90 343.60 2335 ---- 350.90B 329.70A 329.70A 343.20 -5.00 348.20 2340 ---- 355.50B 334.20A 334.20A 347.70 -5.00 352.70 2345 ---- 360.10B 338.70A 338.70A 352.30 -4.90 357.20 2350 ---- 364.60B 343.20A 343.20A 356.80 -5.00 361.80 2360 ---- 373.80B 352.20A 352.20A 366.00 -4.90 370.90 2370 ---- 383.10B 361.30A 361.30A 375.10 -5.00 380.10 2375 ---- 387.70B 365.80A 365.80A 379.80 -4.90 384.70 2380 ---- 392.30B 370.40A 370.40A 384.40 -4.90 389.30 2390 ---- 401.70B 379.50A 379.50A 393.60 -5.00 398.60 2400 ---- 411.00B 388.70A 388.70A 402.90 -5.00 407.90 2410 ---- 420.40B 398.00A 398.00A 412.20 -5.00 417.20 2420 ---- 429.80B 407.20A 407.20A 421.60 -5.00 426.60 2425 ---- 434.50B 411.90A 411.90A 426.30 -5.00 431.30 2430 ---- 439.20B 416.50A 416.50A 431.00 -5.00 436.00 2440 ---- 448.10B 425.90A 448.10B 440.40 -5.00 445.40 2450 ---- 458.20B 435.20A 458.10B 449.90 -4.90 454.80 2475 ---- 482.00B 458.80A 482.00B 473.60 -5.00 478.60 2500 ---- 506.00B 482.50A 506.00B 497.50 -5.00 502.50 2525 ---- 530.20B 506.40A 530.10B 521.50 -5.00 526.50 2550 ---- 554.40B 530.40A 554.40B 545.70 -5.00 550.70 2575 ---- 578.80B 554.60A 578.80B 570.00 -5.00 575.00 4 2600 ---- 603.30B 578.80A 603.20B 594.40 -5.00 599.40 10 2625 ---- 627.90B 603.20A 627.80B 619.00 -5.00 624.00 2750 ---- 752.10B 726.40A 752.00B 743.10 -5.10 748.20 1 2975 ---- ---- 959.70A 959.70A 968.10 -5.10 973.20 3000 ---- 998.40B 984.80A 984.80A 993.10 -5.10 998.20 3250 ---- ---- 1235.70A 1235.70A 1243.10 -5.10 1248.20 3500 ---- ---- 1485.50A 1485.50A 1493.10 -5.10 1498.20 4000 ---- ---- 1986.40A 1986.40A 1993.10 -5.10 1998.20 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 -.10 .40 1 1275 ---- ---- ---- ---- .30 -.20 .50 1300 ---- ---- ---- ---- .40 -.20 .60 1325 ---- ---- ---- ---- .50 -.20 .70 1350 ---- ---- ---- ---- .70 -.10 .80 1 1375 ---- ---- ---- ---- .80 -.20 1.00 1400 ---- ---- ---- ---- 1.00 -.20 1.20 1425 ---- ---- ---- ---- 1.30 -.10 1.40 1440 ---- ---- ---- ---- 1.40 -.10 1.50 1450 ---- ---- ---- ---- 1.60 -.10 1.70 4 1460 ---- ---- ---- ---- 1.70 -.10 1.80 1470 ---- ---- ---- ---- 1.80 -.10 1.90 1475 ---- ---- ---- ---- 1.90 -.10 2.00 1480 ---- ---- ---- ---- 2.00 -.10 2.10 1490 ---- ---- ---- ---- 2.20 -.10 2.30 1500 ---- ---- ---- ---- 2.40 .00 2.40 1 47 1510 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1520 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1525 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1530 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 1540 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1545 ---- ---- 3.40A 3.40A 3.40 -.20 3.60 1550 ---- ---- 3.50A 3.50A 3.50 -.20 3.70 8 1555 ---- ---- 3.60A 3.60A 3.60 -.30 3.90 1560 ---- ---- 3.80A 3.80A 3.80 -.20 4.00 1565 ---- ---- 3.90A 3.90A 3.90 -.30 4.20 1570 ---- ---- 4.00A 4.00A 4.10 -.20 4.30 1575 ---- ---- 4.20A 4.20A 4.20 -.30 4.50 1580 ---- ---- 4.40A 4.40A 4.40 -.30 4.70 1585 ---- ---- 4.50A 4.50A 4.60 -.30 4.90 1590 ---- ---- 4.70A 4.70A 4.80 -.30 5.10 1595 ---- ---- 4.90A 4.90A 4.90 -.40 5.30 1 1600 ---- ---- 5.00A 5.00A 5.10 -.40 5.50 252 1605 ---- ---- 5.20A 5.20A 5.30 -.40 5.70 1610 ---- ---- 5.40A 5.40A 5.50 -.40 5.90 1615 ---- ---- 5.60A 5.60A 5.80 -.40 6.20 1620 ---- ---- 5.80A 5.80A 6.00 -.40 6.40 1625 ---- ---- 6.10A 6.10A 6.20 -.50 6.70 1630 ---- ---- 6.30A 6.30A 6.50 -.40 6.90 1635 ---- ---- 6.60A 6.60A 6.70 -.50 7.20 1640 ---- ---- 6.90A 6.90A 7.00 -.50 7.50 1645 ---- ---- 7.10A 7.10A 7.20 -.60 7.80 1650 ---- ---- 7.40A 7.40A 7.50 -.60 8.10 1655 ---- ---- 7.60A 7.60A 7.80 -.60 8.40 1660 ---- ---- 7.90A 7.90A 8.10 -.60 8.70 1665 ---- ---- 8.20A 8.20A 8.40 -.60 9.00 1670 ---- ---- 8.50A 8.50A 8.80 -.60 9.40 1675 ---- ---- 8.90A 8.90A 9.10 -.60 9.70 1680 ---- ---- 9.20A 9.20A 9.50 -.60 10.10 1685 ---- ---- 9.50A 9.50A 9.80 -.70 10.50 1690 ---- ---- 9.90A 9.90A 10.20 -.70 10.90 1695 ---- ---- 10.30A 10.30A 10.60 -.70 11.30 1700 ---- ---- 10.70A 10.70A 11.00 -.80 11.80 630 1705 ---- ---- 11.10A 11.10A 11.50 -.70 12.20 1710 ---- ---- 11.50A 11.50A 11.90 -.80 12.70 1715 ---- ---- 11.90A 11.90A 12.40 -.80 13.20 1720 ---- ---- 12.40A 12.40A 12.90 -.80 13.70 1725 ---- ---- 12.80A 12.80A 13.40 -.80 14.20 1730 ---- ---- 13.30A 13.30A 13.90 -.90 14.80 1735 ---- ---- 13.80A 13.80A 14.40 -.90 15.30 1740 ---- ---- 14.30A 14.30A 15.00 -.90 15.90 2 1745 ---- ---- 14.90A 14.90A 15.60 -1.00 16.60 1750 ---- ---- 15.50A 15.50A 16.20 -1.00 17.20 1 1 1755 ---- ---- 16.00A 16.00A 16.80 -1.10 17.90 1760 ---- ---- 16.70A 16.70A 17.50 -1.10 18.60 1765 ---- ---- 17.30A 17.30A 18.20 -1.10 19.30 1770 ---- ---- 17.90A 17.90A 18.90 -1.10 20.00 1775 ---- 20.90B 18.60A 20.90B 19.60 -1.20 20.80 1780 ---- ---- 19.30A 19.30A 20.40 -1.20 21.60 1785 ---- ---- 20.00A 20.00A 21.20 -1.20 22.40 1790 ---- ---- 20.80A 20.80A 22.00 -1.30 23.30 2 1795 ---- ---- 21.60A 21.60A 22.80 -1.40 24.20 1800 ---- 25.30B 22.40A 25.30B 23.70 -1.40 25.10 267 1805 ---- ---- 23.20A 23.20A 24.60 -1.50 26.10 1810 ---- ---- 24.10A 24.10A 25.50 -1.60 27.10 1815 ---- ---- 25.00A 25.00A 26.50 -1.60 28.10 1820 ---- ---- 26.00A 26.00A 27.50 -1.70 29.20 1825 ---- 30.50B 26.90A 30.50B 28.60 -1.70 30.30 61 1830 ---- ---- 27.90A 27.90A 29.70 -1.70 31.40 1835 ---- ---- 29.00A 29.00A 30.80 -1.80 32.60 1840 ---- ---- 30.00A 30.00A 31.90 -1.90 33.80 1845 ---- ---- 31.10A 31.10A 33.10 -2.00 35.10 1850 ---- 36.70B 32.20A 36.70B 34.40 -2.00 36.40 283 1855 ---- ---- 33.50A 33.50A 35.60 -2.10 37.70 1860 ---- ---- 34.70A 34.70A 37.00 -2.10 39.10 1865 ---- ---- 35.90A 35.90A 38.30 -2.20 40.50 1870 ---- ---- 37.20A 37.20A 39.70 -2.20 41.90 1875 ---- 43.90B 38.50A 43.90B 41.20 -2.20 43.40 200 231 1880 ---- ---- 40.00A 40.00A 42.60 -2.30 44.90 1885 ---- 47.10B 41.30A 47.00B 44.20 -2.30 46.50 1890 ---- ---- 42.90A 42.90A 45.80 -2.30 48.10 1895 ---- ---- 44.40A 44.40A 47.40 -2.30 49.70 1900 ---- 52.30B 45.90A 52.30B 49.10 -2.30 51.40 50 904 1905 ---- 53.30B 47.50A 53.30B 50.80 -2.40 53.20 1910 ---- 55.10B 49.20A 55.10B 52.60 -2.40 55.00 1915 ---- 57.00B 50.90A 57.00B 54.40 -2.40 56.80 1920 ---- 59.00B 52.60A 59.00B 56.30 -2.40 58.70 100 1925 ---- 61.80B 54.40A 61.70B 58.20 -2.50 60.70 21 1930 ---- 63.10B 56.20A 63.10B 60.20 -2.50 62.70 1935 ---- 65.20B 58.10A 65.20B 62.20 -2.60 64.80 1940 ---- 67.30B 60.00A 67.30B 64.30 -2.60 66.90 1945 ---- 69.60B 62.00A 69.50B 66.40 -2.70 69.10 1950 ---- 72.60B 64.00A 72.50B 68.50 -2.80 71.30 20 1955 ---- 74.00B 66.10A 74.00B 70.80 -2.80 73.60 1 1960 ---- 76.40B 68.30A 76.40B 73.00 -2.90 75.90 1965 ---- 78.80B 70.40A 78.80B 75.40 -2.90 78.30 1970 ---- 81.20B 72.60A 81.20B 77.70 -3.10 80.80 1975 ---- 84.60B 74.90A 84.60B 80.20 -3.10 83.30 7 1980 ---- 86.30B 77.20A 86.30B 82.60 -3.20 85.80 1985 ---- 89.70B 79.60A 89.60B 85.10 -3.30 88.40 1990 ---- 91.50B 82.00A 91.50B 87.70 -3.30 91.00 1995 ---- 94.20B 84.50A 94.20B 90.30 -3.40 93.70 2000 ---- 97.80B 87.00A 97.70B 93.00 -3.40 96.40 62 2005 ---- 99.70B 89.60A 99.70B 95.70 -3.50 99.20 2010 ---- 102.50B 92.20A 102.50B 98.50 -3.50 102.00 2015 ---- 105.40B 94.80A 105.40B 101.30 -3.50 104.80 2020 ---- 108.30B 97.50A 108.30B 104.10 -3.70 107.80 2025 ---- 112.20B 100.30A 100.30A 107.00 -3.70 110.70 2030 ---- 114.30B 103.10A 114.30B 110.00 -3.70 113.70 210 2035 ---- 117.50B 105.90A 117.40B 113.00 -3.70 116.70 2040 ---- 120.60B 108.80A 120.50B 116.00 -3.80 119.80 2045 ---- 123.80B 111.70A 123.60B 119.10 -3.80 122.90 2050 ---- 127.80B 114.70A 114.70A 122.20 -3.90 126.10 150 2055 ---- 130.10B 117.70A 130.00B 125.40 -3.90 129.30 2060 ---- 133.40B 120.70A 133.20B 128.60 -3.90 132.50 2065 ---- 136.70B 123.80A 136.50B 131.80 -4.00 135.80 2070 ---- 139.90B 127.00A 139.90B 135.10 -4.00 139.10 1 2075 ---- 144.30B 130.10A 130.10A 138.40 -4.00 142.40 1 2080 ---- 146.70B 133.30A 146.60B 141.80 -4.00 145.80 27 2085 ---- 150.10B 136.60A 150.10B 145.20 -4.00 149.20 2090 ---- 153.60B 139.90A 153.60B 148.60 -4.10 152.70 2095 ---- 157.10B 143.20A 157.10B 152.00 -4.20 156.20 2100 ---- 161.70B 146.60A 146.60A 155.50 -4.20 159.70 2105 ---- 164.30B 150.00A 164.20B 159.10 -4.10 163.20 2110 ---- 167.90B 153.40A 167.90B 162.60 -4.20 166.80 2115 ---- 171.50B 156.90A 171.50B 166.20 -4.20 170.40 2120 ---- 175.20B 160.40A 175.20B 169.80 -4.30 174.10 2125 ---- 180.00B 163.90A 163.90A 173.50 -4.30 177.80 2130 ---- 182.70B 167.50A 182.70B 177.20 -4.30 181.50 2135 ---- 186.40B 171.10A 186.40B 180.90 -4.30 185.20 2140 ---- 190.20B 174.70A 190.20B 184.60 -4.40 189.00 2145 ---- 194.00B 178.40A 194.00B 188.40 -4.40 192.80 2150 ---- 197.90B 182.00A 197.80B 192.20 -4.40 196.60 2155 ---- 201.80B 185.80A 201.80B 196.00 -4.40 200.40 2160 ---- 205.60B 189.50A 205.60B 199.90 -4.40 204.30 2165 ---- 209.60B 193.30A 209.50B 203.70 -4.50 208.20 2170 ---- 213.50B 197.10A 213.50B 207.60 -4.50 212.10 2175 ---- 217.50B 200.90A 217.40B 211.60 -4.40 216.00 2180 ---- 221.50B 204.70A 221.40B 215.50 -4.50 220.00 2185 ---- 225.50B 208.60A 225.40B 219.50 -4.50 224.00 2190 ---- 229.50B 212.50A 229.50B 223.40 -4.60 228.00 2195 ---- 233.60B 216.40A 233.60B 227.50 -4.50 232.00 2200 ---- 237.60B 220.30A 237.60B 231.50 -4.50 236.00 2205 ---- 241.70B 224.30A 241.70B 235.50 -4.60 240.10 2210 ---- 245.80B 228.30A 245.80B 239.60 -4.60 244.20 2215 ---- 250.00B 232.30A 249.90B 243.70 -4.60 248.30 2220 ---- 254.10B 236.30A 254.10B 247.80 -4.60 252.40 2225 ---- 258.30B 240.40A 258.30B 251.90 -4.60 256.50 2230 ---- 262.50B 244.40A 262.50B 256.10 -4.60 260.70 2235 ---- 266.70B 248.50A 266.70B 260.20 -4.70 264.90 2240 ---- 270.90B 252.60A 270.90B 264.40 -4.60 269.00 2245 ---- 275.20B 256.70A 275.20B 268.60 -4.70 273.30 2250 ---- 279.40B 260.90A 279.40B 272.80 -4.70 277.50 2255 ---- 283.70B 265.00A 283.70B 277.10 -4.60 281.70 2260 ---- 288.00B 269.20A 287.90B 281.30 -4.70 286.00 2265 ---- 292.30B 273.40A 292.20B 285.60 -4.70 290.30 2270 ---- 296.60B 277.60A 296.60B 289.90 -4.60 294.50 2275 ---- 300.90B 281.80A 300.90B 294.10 -4.70 298.80 2280 ---- 305.30B 286.00A 305.30B 298.50 -4.70 303.20 2285 ---- 309.70B 290.30A 309.70B 302.80 -4.70 307.50 2290 ---- 314.00B 294.60A 314.00B 307.10 -4.70 311.80 2295 ---- 318.40B 298.90A 318.40B 311.50 -4.70 316.20 2300 ---- 322.80B 303.20A 322.80B 315.80 -4.80 320.60 2305 ---- 327.30B 307.50A 327.30B 320.20 -4.80 325.00 2310 ---- 331.70B 311.80A 331.60B 324.60 -4.80 329.40 2315 ---- 336.10B 316.20A 336.10B 329.00 -4.80 333.80 2320 ---- 340.60B 320.50A 340.50B 333.40 -4.80 338.20 2325 ---- 345.10B 324.90A 345.10B 337.90 -4.70 342.60 1 2330 ---- 349.50B 329.30A 349.50B 342.30 -4.80 347.10 2335 ---- 354.00B 333.70A 354.00B 346.80 -4.80 351.60 2340 ---- 358.50B 338.10A 358.50B 351.30 -4.70 356.00 2345 ---- 363.10B 342.50A 363.10B 355.70 -4.80 360.50 2350 ---- 367.60B 347.00A 367.50B 360.20 -4.80 365.00 2360 ---- 376.70B 355.90A 376.60B 369.20 -4.90 374.10 2370 ---- 385.80B 364.80A 385.70B 378.30 -4.80 383.10 2375 ---- 390.40B 369.30A 390.40B 382.80 -4.90 387.70 2380 ---- 395.00B 373.80A 395.00B 387.40 -4.90 392.30 2390 ---- 404.20B 382.90A 404.20B 396.50 -4.90 401.40 2400 ---- 413.40B 391.90A 413.30B 405.70 -4.90 410.60 2410 ---- 422.70B 401.10A 422.70B 414.90 -4.90 419.80 2420 ---- 432.00B 410.20A 431.90B 424.10 -5.00 429.10 2425 ---- 436.60B 414.80A 414.80A 428.80 -5.00 433.80 2430 ---- 441.30B 419.40A 441.30B 433.40 -5.00 438.40 2440 ---- 450.70B 428.60A 428.60A 442.70 -5.10 447.80 2450 ---- 460.10B 437.90A 437.90A 452.10 -5.00 457.10 2475 ---- 483.70B 461.20A 461.20A 475.50 -5.20 480.70 2500 ---- 507.50B 484.70A 484.70A 499.20 -5.20 6 504.40 7 2525 ---- 531.40B 508.40A 508.40A 523.00 -5.20 528.20 2550 ---- 555.50B 532.20A 532.20A 547.00 -5.20 552.20 2575 ---- 579.70B 556.20A 556.20A 571.10 -5.20 576.30 3 2600 ---- 604.00B 580.20A 580.20A 595.30 -5.30 600.60 13 2625 ---- 628.40B 604.40A 604.40A 619.70 -5.20 624.90 2700 ---- 702.20B 677.70A 702.20B 693.40 -5.20 698.60 3000 ---- ---- 986.40A 986.40A 993.10 -5.10 998.20 3400 ---- ---- 1386.70A 1386.70A 1393.10 -5.10 1398.20 4000 ---- ---- 1990.80A 1990.80A 1993.10 -5.10 1998.20 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .50 -.10 .60 1275 ---- ---- ---- ---- .60 -.10 .70 1300 ---- ---- ---- ---- .80 .00 .80 1325 ---- ---- ---- ---- .90 .00 .90 1350 ---- ---- ---- ---- 1.10 .00 1.10 1375 ---- ---- ---- ---- 1.30 .00 1.30 1400 ---- ---- ---- ---- 1.50 -.10 1.60 1425 ---- ---- ---- ---- 1.80 -.10 1.90 1450 ---- ---- ---- ---- 2.10 -.10 2.20 1460 ---- ---- ---- ---- 2.30 -.10 2.40 1470 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1475 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1480 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1490 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1500 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1510 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1520 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1525 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 1530 ---- ---- 3.70A 3.70A 3.70 -.20 3.90 1540 ---- ---- 4.00A 4.00A 3.90 -.30 4.20 1545 ---- ---- 4.10A 4.10A 4.10 -.30 4.40 1550 ---- ---- 4.30A 4.30A 4.20 -.30 4.50 1555 ---- ---- 4.40A 4.40A 4.40 -.30 4.70 1560 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1565 ---- ---- 4.70A 4.70A 4.70 -.30 5.00 1570 ---- ---- 4.90A 4.90A 4.90 -.30 5.20 1575 ---- ---- 5.10A 5.10A 5.10 -.30 5.40 1580 ---- ---- 5.20A 5.20A 5.20 -.40 5.60 1585 ---- ---- 5.40A 5.40A 5.40 -.40 5.80 1590 ---- ---- 5.60A 5.60A 5.60 -.40 6.00 1595 ---- ---- 5.80A 5.80A 5.80 -.40 6.20 1600 ---- ---- 6.00A 6.00A 6.10 -.40 6.50 1605 ---- ---- 6.20A 6.20A 6.30 -.40 6.70 1610 ---- ---- 6.40A 6.40A 6.50 -.40 6.90 1615 ---- ---- 6.70A 6.70A 6.70 -.50 7.20 1620 ---- ---- 6.90A 6.90A 7.00 -.50 7.50 1625 ---- ---- 7.20A 7.20A 7.30 -.40 7.70 1630 ---- ---- 7.50A 7.50A 7.50 -.50 8.00 1635 ---- ---- 7.80A 7.80A 7.80 -.50 8.30 1640 ---- ---- 8.00A 8.00A 8.10 -.50 8.60 1645 ---- ---- 8.30A 8.30A 8.40 -.50 8.90 1650 ---- ---- 8.60A 8.60A 8.70 -.50 9.20 1655 ---- ---- 8.90A 8.90A 9.00 -.60 9.60 1660 ---- ---- 9.20A 9.20A 9.30 -.60 9.90 1665 ---- ---- 9.50A 9.50A 9.60 -.70 10.30 1670 ---- ---- 9.80A 9.80A 10.00 -.60 10.60 1675 ---- ---- 10.20A 10.20A 10.40 -.60 11.00 1680 ---- ---- 10.50A 10.50A 10.70 -.70 11.40 1685 ---- ---- 10.90A 10.90A 11.10 -.70 11.80 1690 ---- ---- 11.30A 11.30A 11.50 -.80 12.30 1695 ---- ---- 11.70A 11.70A 11.90 -.80 12.70 1700 ---- ---- 12.10A 12.10A 12.40 -.70 13.10 1705 ---- ---- 12.50A 12.50A 12.80 -.80 13.60 1710 ---- ---- 13.00A 13.00A 13.30 -.80 14.10 1715 ---- ---- 13.40A 13.40A 13.80 -.80 14.60 1720 ---- ---- 13.90A 13.90A 14.30 -.80 15.10 1725 ---- ---- 14.40A 14.40A 14.80 -.90 15.70 1730 ---- ---- 14.90A 14.90A 15.30 -.90 16.20 1735 ---- ---- 15.40A 15.40A 15.90 -.90 16.80 1740 ---- ---- 15.90A 15.90A 16.50 -.90 17.40 1745 ---- ---- 16.50A 16.50A 17.10 -1.00 18.10 1750 ---- ---- 17.00A 17.00A 17.70 -1.00 18.70 1755 ---- ---- 17.70A 17.70A 18.30 -1.10 19.40 1760 ---- ---- 18.30A 18.30A 19.00 -1.10 20.10 1765 ---- ---- 18.90A 18.90A 19.70 -1.10 20.80 1770 ---- ---- 19.60A 19.60A 20.40 -1.20 21.60 1775 ---- ---- 20.30A 20.30A 21.10 -1.20 22.30 1780 ---- ---- 21.00A 21.00A 21.90 -1.20 23.10 1785 ---- ---- 21.70A 21.70A 22.70 -1.20 23.90 1790 ---- ---- 22.50A 22.50A 23.50 -1.30 24.80 1795 ---- ---- 23.30A 23.30A 24.30 -1.40 25.70 1800 ---- ---- 23.90A 23.90A 25.20 -1.40 16 26.60 60 1805 ---- ---- 24.90A 24.90A 26.10 -1.40 27.50 1810 ---- ---- 25.80A 25.80A 27.00 -1.50 28.50 1815 ---- ---- 26.70A 26.70A 28.00 -1.50 29.50 1820 ---- ---- 27.60A 27.60A 29.00 -1.50 30.50 1825 ---- ---- 28.60A 28.60A 30.00 -1.50 31.50 1830 ---- ---- 29.50A 29.50A 31.10 -1.50 32.60 1835 ---- ---- 30.60A 30.60A 32.20 -1.60 33.80 1840 ---- ---- 31.60A 31.60A 33.30 -1.60 34.90 1845 ---- ---- 32.70A 32.70A 34.40 -1.70 36.10 1850 ---- 37.50B 33.60A 37.50B 35.60 -1.70 37.30 20 1855 ---- ---- 34.90A 34.90A 36.90 -1.70 38.60 1860 ---- ---- 36.10A 36.10A 38.10 -1.80 39.90 1865 ---- ---- 37.30A 37.30A 39.40 -1.80 41.20 1870 ---- ---- 38.60A 38.60A 40.80 -1.80 42.60 1875 ---- ---- 39.90A 39.90A 42.20 -1.90 44.10 1880 ---- ---- 41.20A 41.20A 43.60 -1.90 45.50 1885 ---- ---- 42.60A 42.60A 45.00 -2.10 47.10 1890 ---- ---- 44.00A 44.00A 46.50 -2.10 48.60 1895 ---- ---- 45.40A 45.40A 48.10 -2.10 50.20 1900 ---- 52.30B 46.70A 52.30B 49.70 -2.20 16 51.90 65 1905 ---- ---- 48.40A 48.40A 51.30 -2.30 53.60 1910 ---- ---- 50.00A 50.00A 53.00 -2.40 55.40 1915 ---- ---- 51.60A 51.60A 54.70 -2.50 57.20 1920 ---- ---- 53.30A 53.30A 56.50 -2.50 59.00 1925 ---- ---- 55.00A 55.00A 58.30 -2.60 60.90 1930 ---- ---- 56.70A 56.70A 60.20 -2.70 62.90 1935 ---- ---- 58.50A 58.50A 62.10 -2.80 64.90 1940 ---- ---- 60.30A 60.30A 64.10 -2.80 66.90 1945 ---- ---- 62.20A 62.20A 66.10 -2.80 68.90 1950 ---- 71.40B 63.80A 63.80A 68.10 -2.90 71.00 1955 ---- ---- 66.10A 66.10A 70.20 -3.00 73.20 1960 ---- ---- 68.10A 68.10A 72.30 -3.10 75.40 1965 ---- ---- 70.10A 70.10A 74.50 -3.10 77.60 1970 ---- ---- 72.20A 72.20A 76.80 -3.10 79.90 1975 ---- ---- 74.30A 74.30A 79.00 -3.20 82.20 1980 ---- ---- 76.50A 76.50A 81.40 -3.10 84.50 1985 ---- ---- 78.80A 78.80A 83.70 -3.20 86.90 1990 ---- ---- 81.00A 81.00A 86.10 -3.30 89.40 1995 ---- ---- 83.40A 83.40A 88.60 -3.30 91.90 2000 ---- 95.20B 85.50A 85.50A 91.10 -3.30 94.40 2005 ---- ---- 88.10A 88.10A 93.70 -3.30 97.00 2010 ---- 99.70B 90.60A 99.70B 96.30 -3.30 99.60 2015 ---- 102.40B 93.10A 102.40B 98.90 -3.40 102.30 1 2020 ---- ---- 95.60A 95.60A 101.60 -3.50 105.10 2025 ---- 107.90B 98.20A 107.90B 104.30 -3.50 107.80 2030 ---- 110.80B 100.90A 110.80B 107.10 -3.50 110.60 2035 ---- 113.60B 103.50A 113.60B 109.90 -3.60 113.50 2040 ---- 116.50B 106.20A 116.50B 112.80 -3.60 116.40 2045 ---- 119.50B 109.00A 119.50B 115.70 -3.60 119.30 2050 ---- 123.40B 111.70A 111.70A 118.60 -3.70 122.30 2055 ---- 125.60B 114.60A 125.60B 121.60 -3.80 125.40 2060 ---- 128.60B 117.50A 128.60B 124.60 -3.80 128.40 2065 ---- 131.80B 120.40A 131.80B 127.70 -3.80 131.50 2070 ---- 134.90B 123.40A 134.90B 130.80 -3.90 134.70 2075 ---- 138.10B 126.40A 138.10B 133.90 -4.00 137.90 2080 ---- 141.40B 129.50A 141.40B 137.10 -4.00 141.10 2085 ---- 144.60B 132.50A 144.60B 140.30 -4.10 144.40 2090 ---- 147.90B 135.70A 147.90B 143.60 -4.10 147.70 2095 ---- 151.30B 138.80A 151.30B 146.90 -4.10 151.00 2100 ---- 155.60B 142.00A 142.00A 150.20 -4.20 154.40 2105 ---- 158.10B 145.30A 158.10B 153.60 -4.20 157.80 2110 ---- 161.50B 148.50A 161.50B 157.00 -4.20 161.20 2115 ---- 165.00B 151.80A 165.00B 160.40 -4.30 164.70 2120 ---- 168.50B 155.20A 168.50B 163.90 -4.30 168.20 2125 ---- 172.00B 158.50A 172.00B 167.40 -4.30 171.70 2130 ---- 175.60B 161.90A 175.60B 170.90 -4.30 175.20 2135 ---- 179.20B 165.40A 179.20B 174.40 -4.40 178.80 2140 ---- 182.80B 168.80A 182.80B 178.00 -4.40 182.40 2145 ---- 186.50B 172.30A 186.50B 181.60 -4.50 186.10 2150 ---- 191.20B 175.80A 175.80A 185.30 -4.40 189.70 2155 ---- 193.90B 179.40A 193.90B 188.90 -4.50 193.40 2160 ---- 197.60B 183.00A 197.60B 192.60 -4.50 197.10 2165 ---- 201.30B 186.60A 201.30B 196.40 -4.50 200.90 2170 ---- 205.10B 190.30A 205.10B 200.10 -4.50 204.60 2175 ---- 208.90B 193.90A 208.90B 203.90 -4.50 208.40 2180 ---- 212.80B 197.60A 212.80B 207.70 -4.50 212.20 2185 ---- 216.60B 201.30A 216.60B 211.50 -4.60 216.10 2190 ---- 220.50B 205.10A 220.50B 215.40 -4.50 219.90 2195 ---- 224.40B 208.90A 224.40B 219.20 -4.60 223.80 2200 ---- 228.30B 212.70A 228.30B 223.10 -4.60 227.70 2205 ---- 232.30B 216.50A 232.30B 227.00 -4.60 231.60 2210 ---- 236.30B 220.30A 236.30B 231.00 -4.60 235.60 2215 ---- 240.30B 224.20A 240.30B 234.90 -4.60 239.50 2220 ---- 244.30B 228.10A 244.20B 238.90 -4.60 243.50 2225 ---- 248.30B 232.00A 248.30B 242.90 -4.60 247.50 2230 ---- 252.30B 235.90A 252.30B 246.90 -4.60 251.50 2235 ---- 256.40B 239.80A 256.40B 250.90 -4.70 255.60 2240 ---- 260.50B 243.80A 260.50B 255.00 -4.60 259.60 2245 ---- 264.60B 247.80A 264.60B 259.10 -4.60 263.70 2250 ---- 268.70B 251.80A 268.70B 263.20 -4.60 267.80 2255 ---- 272.90B 255.80A 272.80B 267.30 -4.60 271.90 2260 ---- 277.00B 259.90A 277.00B 271.40 -4.60 276.00 2265 ---- 281.20B 263.90A 263.90A 275.50 -4.70 280.20 2270 ---- 285.40B 268.00A 268.00A 279.70 -4.70 284.40 2275 ---- 289.60B 272.10A 289.60B 283.80 -4.70 288.50 2280 ---- 293.80B 276.20A 293.80B 288.00 -4.70 292.70 2285 ---- 298.10B 280.30A 298.10B 292.20 -4.70 296.90 2290 ---- 302.30B 284.50A 284.50A 296.40 -4.80 301.20 2295 ---- 306.60B 288.60A 288.60A 300.70 -4.70 305.40 2300 ---- 310.90B 292.80A 292.80A 304.90 -4.80 309.70 2305 ---- 315.20B 297.00A 315.20B 309.20 -4.70 313.90 2310 ---- 319.50B 301.20A 301.20A 313.40 -4.80 318.20 2315 ---- 323.80B 305.40A 305.40A 317.70 -4.80 322.50 2320 ---- 328.10B 309.70A 309.70A 322.00 -4.80 326.80 2325 ---- 332.50B 313.90A 313.90A 326.30 -4.90 331.20 2330 ---- 336.90B 318.20A 318.20A 330.70 -4.80 335.50 2335 ---- 341.20B 322.50A 322.50A 335.00 -4.80 339.80 2340 ---- 345.60B 326.80A 326.80A 339.40 -4.80 344.20 2345 ---- 350.00B 331.10A 331.10A 343.70 -4.90 348.60 2350 ---- 354.40B 335.40A 335.40A 348.10 -4.90 353.00 2355 ---- 358.90B 339.70A 339.70A 352.50 -4.90 357.40 2360 ---- 363.30B 344.10A 344.10A 356.90 -4.90 361.80 2370 ---- 372.20B 352.80A 352.80A 365.70 -4.90 370.60 2375 ---- 376.70B 357.20A 357.20A 370.20 -4.90 375.10 2380 ---- 381.20B 361.60A 361.60A 374.60 -5.00 379.60 2390 ---- 390.20B 370.40A 370.40A 383.60 -4.90 388.50 2400 ---- 399.20B 379.30A 379.30A 392.50 -5.00 397.50 2410 ---- 408.30B 388.20A 388.20A 401.60 -4.90 406.50 2420 ---- 417.40B 397.10A 397.10A 410.60 -5.00 415.60 2425 ---- 422.00B 401.60A 401.60A 415.20 -5.00 420.20 2430 ---- 426.50B 406.10A 406.10A 419.70 -5.00 424.70 2440 ---- 435.70B 415.20A 415.20A 428.80 -5.10 433.90 2450 ---- 445.00B 424.30A 424.30A 438.00 -5.00 443.00 2460 ---- 454.20B 433.40A 433.40A 447.20 -5.00 452.20 2475 ---- 468.20B 447.10A 447.10A 461.10 -5.00 466.10 2500 ---- 491.60B 470.20A 470.20A 484.30 -5.10 489.40 2525 ---- 515.10B 493.40A 493.40A 507.80 -5.10 512.90 2550 ---- 538.80B 516.90A 516.90A 531.40 -5.10 536.50 2575 ---- 562.70B 540.50A 540.50A 555.20 -5.10 560.30 2600 ---- 586.80B 564.20A 564.20A 579.10 -5.10 584.20 2625 ---- 610.90B 588.10A 588.10A 603.10 -5.20 608.30 2650 ---- 635.10B 612.10A 612.10A 627.30 -5.20 632.50 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 -.10 .20 1075 ---- ---- ---- ---- .20 .00 .20 1090 ---- ---- ---- ---- .20 .00 .20 1100 ---- ---- ---- ---- .20 .00 .20 1110 ---- ---- ---- ---- .20 -.10 .30 1120 ---- ---- ---- ---- .20 -.10 .30 1125 ---- ---- ---- ---- .20 -.10 .30 1130 ---- ---- ---- ---- .20 -.10 .30 1140 ---- ---- ---- ---- .30 .00 .30 1150 ---- ---- ---- ---- .30 -.10 .40 1160 ---- ---- ---- ---- .30 -.10 .40 1170 ---- ---- ---- ---- .30 -.10 .40 1175 ---- ---- ---- ---- .40 .00 .40 1180 ---- ---- ---- ---- .40 -.10 .50 1190 ---- ---- ---- ---- .40 -.10 .50 1195 ---- ---- ---- ---- .40 -.10 .50 1200 ---- ---- ---- ---- .40 -.10 .50 1205 ---- ---- ---- ---- .50 .00 .50 1210 ---- ---- ---- ---- .50 -.10 .60 1215 ---- ---- ---- ---- .50 -.10 .60 1220 ---- ---- ---- ---- .50 -.10 .60 1225 ---- ---- ---- ---- .50 -.10 .60 1230 ---- ---- ---- ---- .60 .00 .60 1235 ---- ---- ---- ---- .60 -.10 .70 1240 ---- ---- ---- ---- .60 -.10 .70 1245 ---- ---- ---- ---- .60 -.10 .70 1250 ---- ---- ---- ---- .60 -.10 .70 1255 ---- ---- ---- ---- .70 -.10 .80 1260 ---- ---- ---- ---- .70 -.10 .80 1265 ---- ---- ---- ---- .70 -.10 .80 1270 ---- ---- ---- ---- .70 -.20 .90 1275 ---- ---- ---- ---- .80 -.10 .90 1280 ---- ---- ---- ---- .80 -.10 .90 1285 ---- ---- ---- ---- .80 -.20 1.00 1290 ---- ---- ---- ---- .90 -.10 1.00 1295 ---- ---- ---- ---- .90 -.10 1.00 1300 ---- ---- ---- ---- .90 -.20 1.10 1000 1305 ---- ---- ---- ---- 1.00 -.10 1.10 1310 ---- ---- ---- ---- 1.00 -.10 1.10 1315 ---- ---- ---- ---- 1.00 -.20 1.20 1320 ---- ---- ---- ---- 1.10 -.10 1.20 1325 ---- ---- ---- ---- 1.10 -.20 1.30 1330 ---- ---- ---- ---- 1.20 -.10 1.30 1335 ---- ---- ---- ---- 1.20 -.10 1.30 1340 ---- ---- ---- ---- 1.20 -.20 1.40 1345 ---- ---- ---- ---- 1.30 -.10 1.40 1350 ---- ---- ---- ---- 1.30 -.20 1.50 1355 ---- ---- ---- ---- 1.40 -.10 1.50 1360 ---- ---- ---- ---- 1.40 -.20 1.60 1365 ---- ---- ---- ---- 1.50 -.10 1.60 1370 ---- ---- ---- ---- 1.50 -.20 1.70 1375 ---- ---- ---- ---- 1.60 -.20 1.80 1380 ---- ---- ---- ---- 1.70 -.10 1.80 1385 ---- ---- ---- ---- 1.70 -.20 1.90 1390 ---- ---- ---- ---- 1.80 -.10 1.90 1395 ---- ---- ---- ---- 1.80 -.20 2.00 1400 ---- ---- ---- ---- 1.90 -.20 2.10 1405 ---- ---- ---- ---- 2.00 -.10 2.10 1410 ---- ---- ---- ---- 2.00 -.20 2.20 1415 ---- ---- ---- ---- 2.10 -.20 2.30 1420 ---- ---- ---- ---- 2.20 -.20 2.40 1425 ---- ---- ---- ---- 2.30 -.10 2.40 1430 ---- ---- ---- ---- 2.30 -.20 2.50 1435 ---- ---- ---- ---- 2.40 -.20 2.60 1440 ---- ---- ---- ---- 2.50 -.20 2.70 1445 ---- ---- ---- ---- 2.60 -.20 2.80 1450 ---- ---- ---- ---- 2.70 -.20 2.90 1455 ---- ---- ---- ---- 2.80 -.20 3.00 1460 ---- ---- ---- ---- 2.90 -.20 3.10 1465 ---- ---- ---- ---- 3.00 -.20 3.20 1470 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1475 ---- ---- 3.20A 3.20A 3.20 -.20 3.40 1480 ---- ---- 3.30A 3.30A 3.30 -.20 3.50 1485 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1490 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 1495 ---- ---- 3.70A 3.70A 3.70 -.20 3.90 1500 ---- ---- 3.80A 3.80A 3.80 -.30 4.10 114 1505 ---- ---- 3.90A 3.90A 3.90 -.30 4.20 1510 ---- ---- 4.10A 4.10A 4.10 -.30 4.40 1515 ---- ---- 4.20A 4.20A 4.20 -.30 4.50 1520 ---- ---- 4.40A 4.40A 4.40 -.30 4.70 1525 ---- ---- 4.50A 4.50A 4.50 -.30 4.80 1530 ---- ---- 4.70A 4.70A 4.70 -.30 5.00 1535 ---- ---- 4.80A 4.80A 4.80 -.40 5.20 1540 ---- ---- 5.00A 5.00A 5.00 -.40 5.40 1545 ---- ---- 5.10A 5.10A 5.20 -.40 5.60 1550 ---- ---- 5.30A 5.30A 5.40 -.40 5.80 5 5 1555 ---- ---- 5.50A 5.50A 5.60 -.40 6.00 1560 ---- ---- 5.70A 5.70A 5.70 -.50 6.20 1565 ---- ---- 5.90A 5.90A 5.90 -.50 6.40 1570 ---- ---- 6.10A 6.10A 6.20 -.40 6.60 2 1575 ---- ---- 6.30A 6.30A 6.40 -.40 6.80 1580 ---- ---- 6.50A 6.50A 6.60 -.50 7.10 1585 ---- ---- 6.70A 6.70A 6.80 -.50 7.30 1590 ---- ---- 6.90A 6.90A 7.10 -.50 7.60 1595 ---- ---- 7.20A 7.20A 7.30 -.50 7.80 1600 ---- ---- 7.40A 7.40A 7.60 -.50 8.10 436 1605 ---- ---- 7.60A 7.60A 7.80 -.60 8.40 1610 ---- ---- 7.90A 7.90A 8.10 -.60 8.70 1615 ---- ---- 8.20A 8.20A 8.40 -.60 9.00 1620 ---- ---- 8.40A 8.40A 8.70 -.60 9.30 1625 ---- ---- 8.70A 8.70A 9.00 -.60 9.60 1630 ---- ---- 9.00A 9.00A 9.30 -.70 10.00 1635 ---- ---- 9.30A 9.30A 9.60 -.70 10.30 1640 ---- ---- 9.60A 9.60A 10.00 -.60 10.60 1645 ---- ---- 10.00A 10.00A 10.30 -.70 11.00 1650 ---- ---- 10.30A 10.30A 10.70 -.70 11.40 25 27 1655 ---- ---- 10.70A 10.70A 11.00 -.80 11.80 1660 ---- ---- 11.00A 11.00A 11.40 -.80 12.20 1665 ---- ---- 11.40A 11.40A 11.80 -.80 12.60 1670 ---- ---- 11.80A 11.80A 12.20 -.80 13.00 1675 ---- ---- 12.20A 12.20A 12.60 -.90 13.50 100 1680 ---- ---- 12.60A 12.60A 13.10 -.80 13.90 1685 ---- ---- 13.00A 13.00A 13.50 -.90 14.40 1690 ---- ---- 13.40A 13.40A 14.00 -.90 14.90 1695 ---- ---- 13.90A 13.90A 14.50 -.90 15.40 1700 ---- ---- 14.40A 14.40A 15.00 -.90 15.90 1 1705 ---- ---- 14.80A 14.80A 15.50 -.90 16.40 1710 ---- ---- 15.40A 15.40A 16.00 -1.00 17.00 1715 ---- ---- 15.90A 15.90A 16.60 -1.00 17.60 1720 ---- ---- 16.40A 16.40A 17.20 -1.00 18.20 1725 ---- ---- 16.90A 16.90A 17.80 -1.00 18.80 1730 ---- ---- 17.50A 17.50A 18.40 -1.00 19.40 1735 ---- ---- 18.10A 18.10A 19.00 -1.10 20.10 1740 ---- ---- 18.70A 18.70A 19.70 -1.00 20.70 1745 ---- ---- 19.40A 19.40A 20.30 -1.10 21.40 1750 ---- ---- 20.00A 20.00A 21.00 -1.20 16 22.20 5 257 1755 ---- ---- 20.70A 20.70A 21.70 -1.20 22.90 1760 ---- ---- 21.40A 21.40A 22.50 -1.20 23.70 1765 ---- ---- 22.10A 22.10A 23.30 -1.20 24.50 1770 ---- ---- 22.90A 22.90A 24.10 -1.20 25.30 1775 ---- ---- 23.60A 23.60A 24.90 -1.30 26.20 1780 ---- ---- 24.40A 24.40A 25.70 -1.30 27.00 1785 ---- ---- 25.20A 25.20A 26.60 -1.30 27.90 1790 ---- ---- 26.10A 26.10A 27.50 -1.40 28.90 1795 ---- ---- 26.90A 26.90A 28.40 -1.40 29.80 1800 ---- ---- 27.70A 27.70A 29.40 -1.40 30.80 920 1805 ---- ---- 28.80A 28.80A 30.40 -1.40 31.80 1810 ---- ---- 29.70A 29.70A 31.40 -1.50 32.90 1815 ---- ---- 30.70A 30.70A 32.40 -1.60 34.00 1820 ---- ---- 31.70A 31.70A 33.50 -1.60 35.10 1825 ---- 36.30B 32.60A 36.30B 34.60 -1.60 36.20 1830 ---- ---- 33.80A 33.80A 35.70 -1.70 37.40 1835 ---- ---- 34.90A 34.90A 36.90 -1.70 38.60 1840 ---- ---- 36.00A 36.00A 38.10 -1.80 39.90 1845 ---- ---- 37.20A 37.20A 39.30 -1.90 41.20 1850 ---- 42.60B 38.20A 38.20A 40.60 -1.90 16 42.50 170 1855 ---- ---- 39.60A 39.60A 41.90 -2.00 43.90 1860 ---- ---- 40.90A 40.90A 43.30 -2.00 45.30 1865 ---- ---- 42.20A 42.20A 44.60 -2.10 46.70 1870 ---- ---- 43.50A 43.50A 46.00 -2.20 48.20 1875 ---- 49.90B 44.70A 44.70A 47.50 -2.20 49.70 1880 ---- 51.50B 46.10A 51.50B 49.00 -2.20 51.20 75 1885 ---- ---- 47.70A 47.70A 50.50 -2.30 52.80 1890 ---- 54.70B 49.00A 49.00A 52.10 -2.40 54.50 350 1895 ---- ---- 50.70A 50.70A 53.70 -2.50 56.20 1900 56.80 58.10B 52.10A 52.10A 55.30 -2.60 1 57.90 1 1905 ---- ---- 53.90A 53.90A 57.00 -2.60 59.60 1910 ---- ---- 55.50A 55.50A 58.70 -2.70 61.40 1915 ---- ---- 57.20A 57.20A 60.50 -2.80 63.30 1920 ---- ---- 58.90A 58.90A 62.30 -2.90 65.20 1925 ---- 67.40B 60.40A 60.40A 64.20 -2.90 67.10 1930 ---- ---- 62.50A 62.50A 66.10 -3.00 69.10 1935 ---- ---- 64.30A 64.30A 68.00 -3.10 71.10 1940 ---- ---- 66.20A 66.20A 70.00 -3.10 73.10 1945 ---- ---- 68.10A 68.10A 72.10 -3.10 75.20 1950 ---- 77.80B 69.80A 69.80A 74.10 -3.20 77.30 100 1955 ---- ---- 72.10A 72.10A 76.30 -3.20 79.50 1960 ---- ---- 74.10A 74.10A 78.50 -3.20 81.70 1965 ---- ---- 76.20A 76.20A 80.70 -3.30 84.00 1970 ---- 86.90B 78.10A 78.10A 82.90 -3.40 86.30 100 1975 ---- 89.30B 80.30A 80.30A 85.30 -3.30 88.60 1980 ---- 91.70B 82.50A 82.50A 87.60 -3.40 91.00 1985 ---- 94.20B 84.80A 84.80A 90.00 -3.50 93.50 1990 ---- 96.00B 87.30A 96.00B 92.50 -3.40 95.90 1995 ---- ---- 89.70A 89.70A 95.00 -3.50 98.50 2000 ---- 101.80B 91.90A 91.90A 97.50 -3.50 101.00 430 2005 ---- 103.70B 94.50A 103.70B 100.10 -3.50 103.60 2010 ---- 107.10B 96.80A 96.80A 102.70 -3.60 106.30 220 2015 ---- 109.10B 99.50A 109.10B 105.40 -3.60 109.00 2020 ---- 112.60B 101.90A 101.90A 108.10 -3.60 111.70 2025 ---- 115.40B 104.50A 104.50A 110.80 -3.70 114.50 2030 ---- 117.50B 107.30A 117.50B 113.60 -3.70 117.30 2035 ---- 120.40B 110.00A 120.40B 116.40 -3.70 120.10 2040 ---- 123.70B 112.50A 112.50A 119.30 -3.70 123.00 50 2045 ---- 126.20B 115.50A 126.20B 122.20 -3.80 126.00 2050 ---- 129.70B 118.10A 118.10A 125.10 -3.90 129.00 70 2055 ---- 132.70B 121.00A 121.00A 128.10 -3.90 132.00 2060 ---- 135.80B 123.90A 123.90A 131.20 -3.80 135.00 2065 ---- 138.40B 127.00A 138.40B 134.20 -3.90 138.10 2070 ---- 141.50B 130.00A 141.50B 137.30 -4.00 141.30 2075 ---- 145.20B 132.70A 132.70A 140.40 -4.00 144.40 2080 ---- 147.70B 136.00A 147.70B 143.60 -4.00 147.60 2085 ---- ---- 139.10A 139.10A 146.80 -4.10 150.90 2090 ---- ---- 142.20A 142.20A 150.10 -4.00 154.10 2095 ---- ---- 145.40A 145.40A 153.30 -4.10 157.40 2100 ---- 161.60B 148.30A 148.30A 156.60 -4.20 160.80 2 2105 ---- ---- 152.20A 152.20A 160.00 -4.10 164.10 2110 ---- 168.40B 155.00A 155.00A 163.30 -4.20 167.50 120 2115 ---- 171.90B 158.40A 158.40A 166.70 -4.30 171.00 2120 ---- 175.40B 161.60A 161.60A 170.20 -4.20 174.40 2125 ---- 178.90B 165.00A 165.00A 173.60 -4.30 177.90 2130 ---- ---- 168.70A 168.70A 177.10 -4.30 181.40 2135 ---- ---- 172.10A 172.10A 180.60 -4.40 185.00 2140 ---- 189.60B 175.20A 175.20A 184.20 -4.40 188.60 2145 ---- ---- 179.00A 179.00A 187.80 -4.40 192.20 2150 ---- 196.80B 182.10A 182.10A 191.40 -4.40 195.80 2155 ---- 199.50B 186.00A 199.50B 195.00 -4.40 199.40 2160 ---- 203.20B 189.60A 203.20B 198.70 -4.40 203.10 2165 ---- 206.90B 193.10A 206.90B 202.30 -4.50 206.80 2170 ---- ---- 196.70A 196.70A 206.00 -4.60 210.60 2175 ---- 214.40B 200.40A 214.40B 209.80 -4.50 214.30 2180 ---- 218.20B 204.00A 218.20B 213.50 -4.60 218.10 2185 ---- 222.00B 207.70A 222.00B 217.30 -4.60 221.90 2190 ---- 225.80B 211.40A 225.80B 221.10 -4.60 225.70 2195 ---- 229.60B 215.10A 229.60B 224.90 -4.60 229.50 2200 ---- 233.50B 218.90A 233.50B 228.80 -4.60 233.40 2205 ---- 237.40B 222.60A 237.40B 232.60 -4.70 237.30 2210 ---- 241.30B 226.40A 241.30B 236.50 -4.70 241.20 2215 ---- 245.30B 230.20A 245.30B 240.40 -4.70 245.10 2220 ---- 249.20B 234.10A 249.20B 244.30 -4.80 249.10 2225 ---- 253.20B 237.90A 253.20B 248.30 -4.70 253.00 2230 ---- 257.20B 241.80A 257.20B 252.30 -4.70 257.00 2235 ---- 261.20B 245.70A 261.20B 256.20 -4.80 261.00 2240 ---- 265.30B 249.60A 265.20B 260.20 -4.80 265.00 2245 ---- 269.30B 253.60A 269.30B 264.30 -4.80 269.10 2250 ---- 273.40B 257.50A 273.40B 268.30 -4.80 273.10 2255 ---- 277.50B 261.50A 277.40B 272.30 -4.90 277.20 2260 ---- 281.60B 265.50A 281.50B 276.40 -4.90 281.30 2265 ---- 285.70B 269.50A 285.70B 280.50 -4.80 285.30 2270 ---- 289.80B 273.50A 289.80B 284.60 -4.90 289.50 2275 ---- 294.00B 277.50A 293.90B 288.70 -4.90 293.60 2280 ---- 298.20B 281.60A 298.20B 292.90 -4.80 297.70 2285 ---- 302.30B 285.70A 302.30B 297.00 -4.90 301.90 2290 ---- 306.50B 289.80A 306.50B 301.20 -4.90 306.10 2295 ---- 310.80B 293.90A 310.80B 305.30 -4.90 310.20 2300 ---- 315.00B 298.00A 314.90B 309.50 -4.90 314.40 2305 ---- 319.20B 302.10A 319.20B 313.70 -5.00 318.70 2310 ---- 323.50B 306.30A 323.40B 318.00 -4.90 322.90 2315 ---- 327.80B 310.50A 327.80B 322.20 -4.90 327.10 2320 ---- 332.00B 314.70A 332.00B 326.50 -4.90 331.40 2325 ---- 336.30B 318.90A 336.30B 330.70 -5.00 335.70 2330 ---- 340.70B 323.10A 340.70B 335.00 -4.90 339.90 2335 ---- 345.00B 327.30A 344.90B 339.30 -4.90 344.20 2340 ---- 349.30B 331.50A 349.30B 343.60 -4.90 348.50 2345 ---- 353.70B 335.80A 353.70B 347.90 -5.00 352.90 2350 ---- 358.00B 340.10A 358.00B 352.20 -5.00 357.20 2355 ---- 362.40B 344.30A 362.40B 356.60 -4.90 361.50 2360 ---- 366.80B 348.60A 366.70B 360.90 -5.00 365.90 2370 ---- 375.60B 357.30A 375.50B 369.70 -4.90 374.60 2375 ---- 380.00B 361.60A 380.00B 374.00 -5.00 379.00 2380 ---- 384.40B 365.90A 384.40B 378.40 -5.00 383.40 2390 ---- 393.30B 374.70A 393.30B 387.30 -5.00 392.30 2400 ---- 402.30B 383.40A 402.20B 396.10 -5.00 401.10 2410 ---- 411.30B 392.20A 411.30B 405.10 -5.00 410.10 2420 ---- 420.30B 401.10A 420.20B 414.00 -5.00 419.00 2425 ---- 424.80B 405.50A 424.70B 418.50 -5.00 423.50 2430 ---- 429.30B 410.00A 429.30B 423.00 -5.00 428.00 2440 ---- 438.40B 418.90A 438.40B 432.00 -5.10 437.10 2450 ---- 447.50B 427.90A 447.50B 441.10 -5.00 446.10 2460 ---- 456.70B 436.90A 456.70B 450.20 -5.00 455.20 2475 ---- 470.50B 450.50A 470.50B 463.90 -5.10 469.00 2500 ---- 493.70B 473.30A 493.70B 487.00 -5.00 492.00 10 2525 ---- 517.10B 496.40A 517.00B 510.20 -5.00 515.20 2550 ---- 540.60B 519.60A 540.50B 533.60 -5.00 538.60 2575 ---- 564.30B 543.00A 564.30B 557.10 -5.10 562.20 2600 ---- 588.10B 566.50A 588.00B 580.80 -5.10 585.90 2625 ---- 612.10B 590.20A 612.10B 604.70 -5.10 609.80 2650 ---- 636.10B 614.10A 636.10B 628.70 -5.00 633.70 2750 ---- 733.50B 710.50A 733.50B 725.70 -5.10 730.80 2800 ---- 782.70B 759.40A 759.40A 774.90 -5.10 780.00 2950 ---- 931.60B 907.80A 907.80A 924.30 -5.10 929.40 3000 ---- ---- ---- ---- 974.30 -5.10 979.40 3500 ---- ---- ---- ---- 1474.30 -5.10 1479.40 4000 ---- ---- ---- ---- 1974.30 -5.10 1979.40 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .80 +.10 .70 1300 ---- ---- ---- ---- .90 .00 .90 1325 ---- ---- ---- ---- 1.10 .00 1.10 1350 ---- ---- ---- ---- 1.40 .00 1.40 1375 ---- ---- ---- ---- 1.70 .00 1.70 1400 ---- ---- ---- ---- 2.10 .00 2.10 1425 ---- ---- ---- ---- 2.50 .00 2.50 1450 ---- ---- ---- ---- 3.00 -.10 3.10 1470 ---- ---- ---- ---- 3.40 -.20 3.60 1475 ---- ---- ---- ---- 3.60 -.10 3.70 1480 ---- ---- ---- ---- 3.70 -.10 3.80 1490 ---- ---- ---- ---- 4.00 -.10 4.10 1500 ---- ---- ---- ---- 4.30 -.10 4.40 1510 ---- ---- ---- ---- 4.60 -.20 4.80 1520 ---- ---- ---- ---- 4.90 -.20 5.10 1525 ---- ---- ---- ---- 5.10 -.20 5.30 1530 ---- ---- ---- ---- 5.20 -.30 5.50 1540 ---- ---- ---- ---- 5.60 -.30 5.90 1550 ---- ---- ---- ---- 6.00 -.30 6.30 1560 ---- ---- ---- ---- 6.40 -.30 6.70 1565 ---- ---- ---- ---- 6.60 -.40 7.00 1570 ---- ---- ---- ---- 6.90 -.30 7.20 1575 ---- ---- ---- ---- 7.10 -.40 7.50 1580 ---- ---- ---- ---- 7.30 -.40 7.70 1585 ---- ---- ---- ---- 7.60 -.40 8.00 1590 ---- ---- ---- ---- 7.80 -.50 8.30 1595 ---- ---- ---- ---- 8.10 -.40 8.50 1600 ---- ---- ---- ---- 8.40 -.40 8.80 1605 ---- ---- ---- ---- 8.70 -.40 9.10 1610 ---- ---- ---- ---- 8.90 -.50 9.40 1615 ---- ---- ---- ---- 9.20 -.60 9.80 1620 ---- ---- ---- ---- 9.50 -.60 10.10 1625 ---- ---- ---- ---- 9.90 -.50 10.40 1630 ---- ---- ---- ---- 10.20 -.60 10.80 1635 ---- ---- ---- ---- 10.50 -.60 11.10 1640 ---- ---- ---- ---- 10.90 -.60 11.50 1645 ---- ---- ---- ---- 11.20 -.70 11.90 1650 ---- ---- ---- ---- 11.60 -.60 12.20 1655 ---- ---- ---- ---- 12.00 -.70 12.70 1660 ---- ---- ---- ---- 12.40 -.70 13.10 1665 ---- ---- ---- ---- 12.80 -.70 13.50 1670 ---- ---- ---- ---- 13.20 -.70 13.90 1675 ---- ---- ---- ---- 13.60 -.80 14.40 1680 ---- ---- ---- ---- 14.10 -.70 14.80 1685 ---- ---- ---- ---- 14.50 -.80 15.30 1690 ---- ---- ---- ---- 15.00 -.80 15.80 1695 ---- ---- ---- ---- 15.50 -.80 16.30 1700 ---- ---- ---- ---- 16.00 -.80 16.80 1705 ---- ---- ---- ---- 16.50 -.90 17.40 1710 ---- ---- ---- ---- 17.00 -.90 17.90 1715 ---- ---- ---- ---- 17.60 -.90 18.50 1720 ---- ---- ---- ---- 18.20 -.90 19.10 1725 ---- ---- ---- ---- 18.80 -.90 19.70 1730 ---- ---- 20.30A 20.30A 19.40 -1.00 20.40 1735 ---- ---- 20.90A 20.90A 20.00 -1.00 21.00 1740 ---- ---- 21.50A 21.50A 20.70 -1.00 21.70 1745 ---- ---- 22.20A 22.20A 21.30 -1.10 22.40 1750 ---- ---- 22.80A 22.80A 22.00 -1.10 23.10 1755 ---- ---- 23.50A 23.50A 22.70 -1.10 23.80 1760 ---- ---- 24.20A 24.20A 23.50 -1.10 24.60 1765 ---- ---- 24.90A 24.90A 24.20 -1.20 25.40 1770 ---- ---- 25.70A 25.70A 25.00 -1.20 26.20 1775 ---- ---- 26.50A 26.50A 25.80 -1.20 27.00 1780 ---- ---- 27.30A 27.30A 26.70 -1.20 27.90 1785 ---- ---- 28.10A 28.10A 27.50 -1.30 28.80 1790 ---- ---- 28.90A 28.90A 28.40 -1.30 29.70 1795 ---- ---- 29.80A 29.80A 29.30 -1.40 30.70 1800 ---- ---- 30.70A 30.70A 30.30 -1.30 31.60 1805 ---- ---- 31.60A 31.60A 31.20 -1.40 32.60 1810 ---- ---- 32.60A 32.60A 32.20 -1.50 33.70 1815 ---- ---- 33.60A 33.60A 33.20 -1.50 34.70 1820 ---- ---- 34.60A 34.60A 34.30 -1.50 35.80 1825 ---- ---- 35.60A 35.60A 35.40 -1.50 36.90 1830 ---- ---- 36.70A 36.70A 36.50 -1.60 38.10 1835 ---- ---- 37.80A 37.80A 37.60 -1.60 39.20 1840 ---- ---- 38.90A 38.90A 38.80 -1.70 40.50 1845 ---- ---- 40.10A 40.10A 40.00 -1.70 41.70 1850 ---- ---- 41.20A 41.20A 41.20 -1.80 43.00 1855 ---- ---- 42.50A 42.50A 42.50 -1.80 44.30 1860 ---- ---- 43.70A 43.70A 43.80 -1.80 45.60 1865 ---- ---- 45.00A 45.00A 45.10 -1.90 47.00 1870 ---- ---- 46.30A 46.30A 46.50 -1.90 48.40 1875 ---- ---- 47.60A 47.60A 47.90 -1.90 49.80 1880 ---- ---- 49.00A 49.00A 49.40 -1.90 51.30 1885 ---- ---- 50.40A 50.40A 50.80 -2.00 52.80 1890 ---- ---- 51.90A 51.90A 52.40 -2.00 54.40 1895 ---- ---- 53.40A 53.40A 53.90 -2.10 56.00 1900 ---- ---- 54.90A 54.90A 55.50 -2.10 57.60 1905 ---- ---- 56.50A 56.50A 57.10 -2.20 59.30 1910 ---- ---- 58.00A 58.00A 58.80 -2.20 61.00 1915 ---- ---- 59.70A 59.70A 60.50 -2.30 62.80 1920 ---- ---- 61.30A 61.30A 62.30 -2.30 64.60 1925 ---- ---- 63.00A 63.00A 64.10 -2.30 66.40 1930 ---- ---- 64.80A 64.80A 65.90 -2.40 68.30 1935 ---- ---- 66.60A 66.60A 67.80 -2.40 70.20 1940 ---- ---- 68.40A 68.40A 69.70 -2.50 72.20 1945 ---- ---- 70.20A 70.20A 71.60 -2.50 74.10 1950 ---- ---- 72.10A 72.10A 73.60 -2.60 76.20 1955 ---- ---- 74.10A 74.10A 75.70 -2.60 78.30 1960 ---- ---- 76.00A 76.00A 77.70 -2.70 80.40 1965 ---- ---- 78.00A 78.00A 79.80 -2.70 82.50 1970 ---- ---- 80.00A 80.00A 82.00 -2.70 84.70 1975 ---- ---- 82.10A 82.10A 84.20 -2.80 87.00 1980 ---- ---- 84.30A 84.30A 86.40 -2.80 89.20 1985 ---- ---- 86.40A 86.40A 88.70 -2.90 91.60 1990 ---- ---- 88.60A 88.60A 91.00 -2.90 93.90 1995 ---- ---- 90.90A 90.90A 93.40 -2.90 96.30 2000 ---- ---- 93.20A 93.20A 95.70 -3.00 98.70 2005 ---- ---- 95.50A 95.50A 98.20 -3.00 101.20 2010 ---- ---- 97.80A 97.80A 100.60 -3.10 103.70 2015 ---- ---- 100.20A 100.20A 103.20 -3.10 106.30 2020 ---- ---- 102.70A 102.70A 105.70 -3.20 108.90 2025 ---- ---- 105.20A 105.20A 108.30 -3.20 111.50 2030 ---- ---- 107.70A 107.70A 110.90 -3.30 114.20 2035 ---- ---- 110.20A 110.20A 113.60 -3.30 116.90 2040 ---- ---- 112.80A 112.80A 116.30 -3.40 119.70 2045 ---- ---- 115.50A 115.50A 119.10 -3.40 122.50 2050 ---- ---- 118.10A 118.10A 121.90 -3.40 125.30 2055 ---- ---- 120.80A 120.80A 124.70 -3.40 128.10 2060 ---- ---- 123.60A 123.60A 127.60 -3.40 131.00 2065 ---- ---- 126.40A 126.40A 130.50 -3.50 134.00 2070 ---- ---- 129.20A 129.20A 133.40 -3.60 137.00 2075 ---- ---- 132.00A 132.00A 136.40 -3.60 140.00 2080 ---- ---- 134.90A 134.90A 139.40 -3.60 143.00 2085 ---- ---- 137.90A 137.90A 142.50 -3.60 146.10 2090 ---- ---- 140.80A 140.80A 145.50 -3.70 149.20 2095 ---- ---- 143.80A 143.80A 148.70 -3.70 152.40 2100 ---- ---- 146.90A 146.90A 151.80 -3.80 155.60 2105 ---- ---- 149.90A 149.90A 155.00 -3.80 158.80 2110 ---- ---- 153.00A 153.00A 158.20 -3.80 162.00 2115 ---- ---- 156.20A 156.20A 161.50 -3.80 165.30 2120 ---- ---- 159.30A 159.30A 164.80 -3.80 168.60 2125 ---- ---- 162.50A 162.50A 168.10 -3.80 171.90 2130 ---- ---- 165.80A 165.80A 171.40 -3.90 175.30 2135 ---- ---- 169.00A 169.00A 174.80 -3.90 178.70 2140 ---- ---- 172.30A 172.30A 178.20 -3.90 182.10 2145 ---- ---- 175.60A 175.60A 181.70 -3.90 185.60 2150 ---- ---- 179.00A 179.00A 185.10 -4.00 189.10 2155 ---- ---- 182.40A 182.40A 188.60 -4.00 192.60 2160 ---- ---- 185.80A 185.80A 192.20 -3.90 196.10 2165 ---- ---- 189.20A 189.20A 195.70 -4.00 199.70 2170 ---- ---- 192.70A 192.70A 199.30 -4.00 203.30 2175 ---- ---- 196.20A 196.20A 202.90 -4.00 206.90 2180 ---- ---- 199.70A 199.70A 206.50 -4.00 210.50 2185 ---- ---- 203.20A 203.20A 210.20 -4.00 214.20 2190 ---- ---- 206.80A 206.80A 213.80 -4.10 217.90 2195 ---- ---- 210.40A 210.40A 217.50 -4.10 221.60 2200 ---- ---- 214.00A 214.00A 221.30 -4.00 225.30 2205 ---- ---- 217.70A 217.70A 225.00 -4.00 229.00 2210 ---- ---- 221.30A 221.30A 228.80 -4.00 232.80 2215 ---- ---- 225.00A 225.00A 232.60 -4.00 236.60 2220 ---- ---- 228.70A 228.70A 236.40 -4.00 240.40 2225 ---- ---- 232.50A 232.50A 240.20 -4.10 244.30 2230 ---- ---- 236.20A 236.20A 244.00 -4.10 248.10 2235 ---- ---- 240.00A 240.00A 247.90 -4.10 252.00 2240 ---- ---- 243.80A 243.80A 251.80 -4.10 255.90 2245 ---- ---- 247.60A 247.60A 255.70 -4.10 259.80 2250 ---- ---- 251.40A 251.40A 259.60 -4.10 263.70 2255 ---- ---- 255.30A 255.30A 263.60 -4.10 267.70 2260 ---- ---- 259.20A 259.20A 267.50 -4.20 271.70 2265 ---- ---- 263.10A 263.10A 271.50 -4.10 275.60 2270 ---- ---- 267.00A 267.00A 275.50 -4.10 279.60 2275 ---- ---- 270.90A 270.90A 279.50 -4.20 283.70 2280 ---- ---- 274.90A 274.90A 283.60 -4.10 287.70 2285 ---- ---- 278.80A 278.80A 287.60 -4.20 291.80 2290 ---- ---- 282.80A 282.80A 291.70 -4.10 295.80 2295 ---- ---- 286.80A 286.80A 295.70 -4.20 299.90 2300 ---- ---- 290.80A 290.80A 299.80 -4.20 304.00 2305 ---- ---- 294.80A 294.80A 303.90 -4.20 308.10 2310 ---- ---- 298.90A 298.90A 308.10 -4.20 312.30 2315 ---- ---- 302.90A 302.90A 312.20 -4.20 316.40 2320 ---- ---- 307.00A 307.00A 316.40 -4.20 320.60 2325 ---- ---- 311.10A 311.10A 320.50 -4.20 324.70 2330 ---- ---- 315.20A 315.20A 324.70 -4.20 328.90 2335 ---- ---- 319.30A 319.30A 328.90 -4.20 333.10 2340 ---- ---- 323.50A 323.50A 333.10 -4.20 337.30 2345 ---- ---- 327.60A 327.60A 337.30 -4.30 341.60 2350 ---- ---- 331.80A 331.80A 341.60 -4.20 345.80 2355 ---- ---- 335.90A 335.90A 345.80 -4.30 350.10 2360 ---- ---- 340.10A 340.10A 350.10 -4.20 354.30 2365 ---- ---- 344.30A 344.30A 354.40 -4.20 358.60 2370 ---- ---- 348.60A 348.60A 358.60 -4.30 362.90 2375 ---- ---- 352.80A 352.80A 362.90 -4.30 367.20 2380 ---- ---- 357.00A 357.00A 367.20 -4.30 371.50 2390 ---- ---- 365.50A 365.50A 375.90 -4.30 380.20 2400 ---- ---- 374.10A 374.10A 384.60 -4.30 388.90 2410 ---- ---- 382.70A 382.70A 393.40 -4.30 397.70 2420 ---- ---- 391.40A 391.40A 402.20 -4.30 406.50 2425 ---- ---- 395.70A 395.70A 406.60 -4.30 410.90 2430 ---- ---- 400.10A 400.10A 411.00 -4.30 415.30 2440 ---- ---- 408.80A 408.80A 419.90 -4.30 424.20 2450 ---- ---- 417.60A 417.60A 428.80 -4.30 433.10 2460 ---- ---- 426.50A 426.50A 437.70 -4.40 442.10 2470 ---- ---- 435.40A 435.40A 446.70 -4.40 451.10 2475 ---- ---- 439.80A 439.80A 451.20 -4.40 455.60 2500 ---- ---- 462.20A 462.20A 473.90 -4.40 478.30 2525 ---- ---- 484.80A 484.80A 496.80 -4.40 501.20 2550 ---- ---- 507.60A 507.60A 519.90 -4.40 524.30 2575 ---- ---- 530.70A 530.70A 543.20 -4.40 547.60 2600 ---- ---- 553.90A 553.90A 566.60 -4.40 571.00 2625 ---- ---- 577.20A 577.20A 590.20 -4.40 594.60 2650 ---- ---- 600.70A 600.70A 613.90 -4.40 618.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.60 -.20 1.80 1425 ---- ---- ---- ---- 2.10 -.10 2.20 1450 ---- ---- ---- ---- 2.60 -.20 2.80 1475 ---- ---- ---- ---- 3.30 -.20 3.50 1500 ---- ---- ---- ---- 4.10 -.30 4.40 1525 ---- ---- ---- ---- 5.10 -.30 5.40 1550 ---- ---- ---- ---- 6.20 -.40 6.60 1575 ---- ---- ---- ---- 7.60 -.50 8.10 1580 ---- ---- ---- ---- 7.90 -.50 8.40 1590 ---- ---- ---- ---- 8.60 -.50 9.10 1600 ---- ---- ---- ---- 9.20 -.60 9.80 1610 ---- ---- ---- ---- 10.00 -.60 10.60 1620 ---- ---- ---- ---- 10.70 -.70 11.40 1625 ---- ---- ---- ---- 11.10 -.70 11.80 1630 ---- ---- ---- ---- 11.60 -.60 12.20 1640 ---- ---- ---- ---- 12.40 -.70 13.10 1650 ---- ---- ---- ---- 13.30 -.80 14.10 1660 ---- ---- ---- ---- 14.30 -.80 15.10 1670 ---- ---- ---- ---- 15.40 -.80 16.20 1675 ---- ---- ---- ---- 15.90 -.80 16.70 1680 ---- ---- ---- ---- 16.50 -.80 17.30 1685 ---- ---- ---- ---- 17.00 -.90 17.90 1690 ---- ---- ---- ---- 17.60 -.90 18.50 1695 ---- ---- ---- ---- 18.20 -.90 19.10 1700 ---- ---- ---- ---- 18.80 -1.00 19.80 1705 ---- ---- ---- ---- 19.50 -.90 20.40 1710 ---- ---- ---- ---- 20.10 -1.00 21.10 1715 ---- ---- ---- ---- 20.80 -1.00 21.80 1720 ---- ---- ---- ---- 21.50 -1.00 22.50 1725 ---- ---- ---- ---- 22.20 -1.00 23.20 1730 ---- ---- ---- ---- 22.90 -1.10 24.00 1735 ---- ---- ---- ---- 23.60 -1.10 24.70 1740 ---- ---- ---- ---- 24.40 -1.10 25.50 1745 ---- ---- ---- ---- 25.20 -1.10 26.30 1750 ---- ---- ---- ---- 26.00 -1.10 27.10 1755 ---- ---- ---- ---- 26.80 -1.20 28.00 1760 ---- ---- ---- ---- 27.60 -1.30 28.90 1765 ---- ---- ---- ---- 28.50 -1.20 29.70 1770 ---- ---- ---- ---- 29.40 -1.20 30.60 1775 ---- ---- ---- ---- 30.30 -1.30 31.60 1780 ---- ---- ---- ---- 31.20 -1.30 32.50 1785 ---- ---- ---- ---- 32.10 -1.40 33.50 1790 ---- ---- ---- ---- 33.10 -1.40 34.50 1795 ---- ---- ---- ---- 34.10 -1.40 35.50 1800 ---- ---- ---- ---- 35.10 -1.40 36.50 1805 ---- ---- ---- ---- 36.10 -1.50 37.60 1810 ---- ---- ---- ---- 37.20 -1.50 38.70 1815 ---- ---- ---- ---- 38.20 -1.60 39.80 1820 ---- ---- ---- ---- 39.40 -1.50 40.90 1825 ---- ---- ---- ---- 40.50 -1.60 42.10 1830 ---- ---- ---- ---- 41.70 -1.60 43.30 1835 ---- ---- ---- ---- 42.80 -1.70 44.50 1840 ---- ---- ---- ---- 44.10 -1.60 45.70 1845 ---- ---- ---- ---- 45.30 -1.70 47.00 1850 ---- ---- ---- ---- 46.60 -1.70 48.30 1855 ---- ---- ---- ---- 47.90 -1.80 49.70 1860 ---- ---- ---- ---- 49.20 -1.80 51.00 1865 ---- ---- ---- ---- 50.60 -1.80 52.40 1870 ---- ---- ---- ---- 52.00 -1.90 53.90 1875 ---- ---- ---- ---- 53.40 -1.90 55.30 1880 ---- ---- ---- ---- 54.90 -1.90 56.80 1885 ---- ---- ---- ---- 56.40 -1.90 58.30 1890 ---- ---- ---- ---- 57.90 -2.00 59.90 1895 ---- ---- ---- ---- 59.50 -2.00 61.50 1900 ---- ---- ---- ---- 61.10 -2.10 63.20 1905 ---- ---- ---- ---- 62.70 -2.10 64.80 1910 ---- ---- ---- ---- 64.40 -2.10 66.50 1915 ---- ---- ---- ---- 66.10 -2.20 68.30 1920 ---- ---- ---- ---- 67.90 -2.20 70.10 1925 ---- ---- ---- ---- 69.70 -2.20 71.90 1930 ---- ---- ---- ---- 71.50 -2.30 73.80 1935 ---- ---- ---- ---- 73.40 -2.30 75.70 1940 ---- ---- ---- ---- 75.30 -2.30 77.60 1945 ---- ---- ---- ---- 77.30 -2.30 79.60 1950 ---- ---- ---- ---- 79.20 -2.40 81.60 1955 ---- ---- ---- ---- 81.30 -2.40 83.70 1960 ---- ---- ---- ---- 83.40 -2.40 85.80 1965 ---- ---- ---- ---- 85.50 -2.40 87.90 1970 ---- ---- ---- ---- 87.60 -2.50 90.10 1975 ---- ---- ---- ---- 89.80 -2.50 92.30 1980 ---- ---- ---- ---- 92.00 -2.60 94.60 1985 ---- ---- ---- ---- 94.30 -2.60 96.90 1990 ---- ---- ---- ---- 96.60 -2.60 99.20 1995 ---- ---- ---- ---- 98.90 -2.60 101.50 2000 ---- ---- ---- ---- 101.30 -2.60 103.90 2005 ---- ---- ---- ---- 103.70 -2.70 106.40 2010 ---- ---- ---- ---- 106.10 -2.80 108.90 2015 ---- ---- ---- ---- 108.60 -2.80 111.40 2020 ---- ---- ---- ---- 111.20 -2.70 113.90 2025 ---- ---- ---- ---- 113.70 -2.80 116.50 2030 ---- ---- ---- ---- 116.30 -2.80 119.10 2035 ---- ---- ---- ---- 118.90 -2.90 121.80 2040 ---- ---- ---- ---- 121.60 -2.90 124.50 2045 ---- ---- ---- ---- 124.30 -2.90 127.20 2050 ---- ---- ---- ---- 127.10 -2.90 130.00 2055 ---- ---- ---- ---- 129.90 -2.90 132.80 2060 ---- ---- ---- ---- 132.70 -3.00 135.70 2065 ---- ---- ---- ---- 135.50 -3.00 138.50 2070 ---- ---- ---- ---- 138.40 -3.10 141.50 2075 ---- ---- ---- ---- 141.30 -3.10 144.40 2080 ---- ---- ---- ---- 144.30 -3.10 147.40 2085 ---- ---- ---- ---- 147.30 -3.10 150.40 2090 ---- ---- ---- ---- 150.30 -3.20 153.50 2095 ---- ---- ---- ---- 153.40 -3.20 156.60 2100 ---- ---- ---- ---- 156.50 -3.20 159.70 2105 ---- ---- ---- ---- 159.60 -3.30 162.90 2110 ---- ---- ---- ---- 162.80 -3.30 166.10 2115 ---- ---- ---- ---- 166.00 -3.30 169.30 2120 ---- ---- ---- ---- 169.30 -3.20 172.50 2125 ---- ---- ---- ---- 172.50 -3.30 175.80 2130 ---- ---- ---- ---- 175.80 -3.30 179.10 2135 ---- ---- ---- ---- 179.10 -3.40 182.50 2140 ---- ---- ---- ---- 182.50 -3.40 185.90 2145 ---- ---- ---- ---- 185.90 -3.40 189.30 2150 ---- ---- ---- ---- 189.30 -3.40 192.70 2155 ---- ---- ---- ---- 192.70 -3.50 196.20 2160 ---- ---- ---- ---- 196.20 -3.50 199.70 2165 ---- ---- ---- ---- 199.70 -3.50 203.20 2170 ---- ---- ---- ---- 203.20 -3.50 206.70 2175 ---- ---- ---- ---- 206.80 -3.50 210.30 2180 ---- ---- ---- ---- 210.30 -3.60 213.90 2185 ---- ---- ---- ---- 213.90 -3.60 217.50 2190 ---- ---- ---- ---- 217.60 -3.50 221.10 2195 ---- ---- ---- ---- 221.20 -3.60 224.80 2200 ---- ---- ---- ---- 224.90 -3.60 228.50 2205 ---- ---- ---- ---- 228.60 -3.60 232.20 2210 ---- ---- ---- ---- 232.30 -3.60 235.90 2215 ---- ---- ---- ---- 236.00 -3.70 239.70 2220 ---- ---- ---- ---- 239.80 -3.60 243.40 2225 ---- ---- ---- ---- 243.60 -3.60 247.20 2230 ---- ---- ---- ---- 247.40 -3.70 251.10 2235 ---- ---- ---- ---- 251.20 -3.70 254.90 2240 ---- ---- ---- ---- 255.00 -3.80 258.80 2245 ---- ---- ---- ---- 258.90 -3.70 262.60 2250 ---- ---- ---- ---- 262.80 -3.70 266.50 2255 ---- ---- ---- ---- 266.70 -3.70 270.40 2260 ---- ---- ---- ---- 270.60 -3.80 274.40 2265 ---- ---- ---- ---- 274.60 -3.70 278.30 2270 ---- ---- ---- ---- 278.50 -3.80 282.30 2275 ---- ---- ---- ---- 282.50 -3.80 286.30 2280 ---- ---- ---- ---- 286.50 -3.80 290.30 2285 ---- ---- ---- ---- 290.50 -3.80 294.30 2290 ---- ---- ---- ---- 294.50 -3.90 298.40 2295 ---- ---- ---- ---- 298.60 -3.80 302.40 2300 ---- ---- ---- ---- 302.60 -3.90 306.50 2305 ---- ---- ---- ---- 306.70 -3.90 310.60 2310 ---- ---- ---- ---- 310.80 -3.90 314.70 2315 ---- ---- ---- ---- 314.90 -3.90 318.80 2320 ---- ---- ---- ---- 319.00 -3.90 322.90 2325 ---- ---- ---- ---- 323.20 -3.90 327.10 2330 ---- ---- ---- ---- 327.30 -4.00 331.30 2335 ---- ---- ---- ---- 331.50 -3.90 335.40 2340 ---- ---- ---- ---- 335.70 -3.90 339.60 2345 ---- ---- ---- ---- 339.90 -3.90 343.80 2350 ---- ---- ---- ---- 344.10 -3.90 348.00 2355 ---- ---- ---- ---- 348.30 -4.00 352.30 2360 ---- ---- ---- ---- 352.60 -3.90 356.50 2365 ---- ---- ---- ---- 356.80 -4.00 360.80 2370 ---- ---- ---- ---- 361.10 -3.90 365.00 2375 ---- ---- ---- ---- 365.30 -4.00 369.30 2380 ---- ---- ---- ---- 369.60 -4.00 373.60 2390 ---- ---- ---- ---- 378.20 -4.00 382.20 2400 ---- ---- ---- ---- 386.90 -4.00 390.90 2410 ---- ---- ---- ---- 395.60 -4.00 399.60 2420 ---- ---- ---- ---- 404.30 -4.10 408.40 2425 ---- ---- ---- ---- 408.70 -4.10 412.80 2430 ---- ---- ---- ---- 413.10 -4.10 417.20 2440 ---- ---- ---- ---- 421.90 -4.10 426.00 2450 ---- ---- ---- ---- 430.80 -4.10 434.90 2460 ---- ---- ---- ---- 439.70 -4.10 443.80 2470 ---- ---- ---- ---- 448.70 -4.10 452.80 2475 ---- ---- ---- ---- 453.10 -4.20 457.30 2500 ---- ---- ---- ---- 475.70 -4.10 479.80 2525 ---- ---- ---- ---- 498.50 -4.10 502.60 2550 ---- ---- ---- ---- 521.40 -4.20 525.60 2575 ---- ---- ---- ---- 544.60 -4.20 548.80 2600 ---- ---- ---- ---- 567.90 -4.20 572.10 2625 ---- ---- ---- ---- 591.40 -4.20 595.60 2650 ---- ---- ---- ---- 615.00 -4.20 619.20 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 5.50 -.40 5.90 1500 ---- ---- ---- ---- 6.50 -.40 6.90 1525 ---- ---- ---- ---- 7.60 -.40 8.00 1550 ---- ---- ---- ---- 8.90 -.50 9.40 1575 ---- ---- ---- ---- 10.30 -.60 10.90 1600 ---- ---- ---- ---- 11.90 -.70 12.60 1625 ---- ---- ---- ---- 13.80 -.70 14.50 1650 ---- ---- ---- ---- 15.90 -.80 16.70 1660 ---- ---- ---- ---- 16.80 -.80 17.60 1670 ---- ---- ---- ---- 17.80 -.80 18.60 1675 ---- ---- ---- ---- 18.30 -.80 19.10 1680 ---- ---- ---- ---- 18.80 -.80 19.60 1690 ---- ---- ---- ---- 19.80 -.90 20.70 1700 ---- ---- ---- ---- 20.90 -1.00 21.90 1710 ---- ---- ---- ---- 22.10 -1.00 23.10 1720 ---- ---- ---- ---- 23.30 -1.00 24.30 1725 ---- ---- ---- ---- 23.90 -1.10 25.00 1730 ---- ---- ---- ---- 24.60 -1.00 25.60 1740 ---- ---- ---- ---- 25.90 -1.10 27.00 1750 ---- ---- ---- ---- 27.30 -1.20 28.50 1760 ---- ---- ---- ---- 28.90 -1.20 30.10 1765 ---- ---- ---- ---- 29.60 -1.30 30.90 1770 ---- ---- ---- ---- 30.50 -1.20 31.70 1775 ---- ---- ---- ---- 31.30 -1.30 32.60 1780 ---- ---- ---- ---- 32.10 -1.40 33.50 1785 ---- ---- ---- ---- 33.00 -1.40 34.40 1790 ---- ---- ---- ---- 33.90 -1.40 35.30 1795 ---- ---- ---- ---- 34.90 -1.40 36.30 1800 ---- ---- ---- ---- 35.80 -1.40 37.20 1805 ---- ---- ---- ---- 36.80 -1.50 38.30 1810 ---- ---- ---- ---- 37.90 -1.40 39.30 1815 ---- ---- ---- ---- 38.90 -1.50 40.40 1820 ---- ---- ---- ---- 40.00 -1.50 41.50 1825 ---- ---- ---- ---- 41.10 -1.50 42.60 1830 ---- ---- ---- ---- 42.20 -1.60 43.80 1835 ---- ---- ---- ---- 43.40 -1.60 45.00 1840 ---- ---- ---- ---- 44.60 -1.60 46.20 1845 ---- ---- ---- ---- 45.80 -1.60 47.40 1850 ---- ---- ---- ---- 47.00 -1.70 48.70 1855 ---- ---- ---- ---- 48.30 -1.70 50.00 1860 ---- ---- ---- ---- 49.60 -1.70 51.30 1865 ---- ---- ---- ---- 50.90 -1.80 52.70 1870 ---- ---- ---- ---- 52.30 -1.80 54.10 1875 ---- ---- ---- ---- 53.70 -1.80 55.50 1880 ---- ---- ---- ---- 55.10 -1.90 57.00 1885 ---- ---- ---- ---- 56.60 -1.80 58.40 1890 ---- ---- ---- ---- 58.00 -1.90 59.90 1895 ---- ---- ---- ---- 59.60 -1.90 61.50 1900 ---- ---- ---- ---- 61.10 -2.00 63.10 1905 ---- ---- ---- ---- 62.70 -2.00 64.70 1910 ---- ---- ---- ---- 64.30 -2.00 66.30 1915 ---- ---- ---- ---- 65.90 -2.10 68.00 1920 ---- ---- ---- ---- 67.60 -2.10 69.70 1925 ---- ---- ---- ---- 69.30 -2.10 71.40 1930 ---- ---- ---- ---- 71.00 -2.20 73.20 1935 ---- ---- ---- ---- 72.80 -2.20 75.00 1940 ---- ---- ---- ---- 74.60 -2.20 76.80 1945 ---- ---- ---- ---- 76.50 -2.20 78.70 1950 ---- ---- ---- ---- 78.40 -2.20 80.60 1955 ---- ---- ---- ---- 80.30 -2.30 82.60 1960 ---- ---- ---- ---- 82.30 -2.30 84.60 1965 ---- ---- ---- ---- 84.30 -2.40 86.70 1970 ---- ---- ---- ---- 86.40 -2.30 88.70 1975 ---- ---- ---- ---- 88.50 -2.40 90.90 1980 ---- ---- ---- ---- 90.60 -2.40 93.00 1985 ---- ---- ---- ---- 92.80 -2.40 95.20 1990 ---- ---- ---- ---- 95.00 -2.50 97.50 1995 ---- ---- ---- ---- 97.20 -2.50 99.70 2000 ---- ---- ---- ---- 99.50 -2.50 102.00 2005 ---- ---- ---- ---- 101.80 -2.60 104.40 2010 ---- ---- ---- ---- 104.20 -2.60 106.80 2015 ---- ---- ---- ---- 106.60 -2.60 109.20 2020 ---- ---- ---- ---- 109.00 -2.60 111.60 2025 ---- ---- ---- ---- 111.40 -2.70 114.10 2030 ---- ---- ---- ---- 113.90 -2.70 116.60 2035 ---- ---- ---- ---- 116.50 -2.70 119.20 2040 ---- ---- ---- ---- 119.00 -2.80 121.80 2045 ---- ---- ---- ---- 121.60 -2.80 124.40 2050 ---- ---- ---- ---- 124.30 -2.80 127.10 2055 ---- ---- ---- ---- 127.00 -2.80 129.80 2060 ---- ---- ---- ---- 129.70 -2.80 132.50 2065 ---- ---- ---- ---- 132.40 -2.90 135.30 2070 ---- ---- ---- ---- 135.20 -2.90 138.10 2075 ---- ---- ---- ---- 138.00 -3.00 141.00 2080 ---- ---- ---- ---- 140.90 -2.90 143.80 2085 ---- ---- ---- ---- 143.80 -2.90 146.70 2090 ---- ---- ---- ---- 146.70 -3.00 149.70 2095 ---- ---- ---- ---- 149.70 -3.00 152.70 2100 ---- ---- ---- ---- 152.70 -3.00 155.70 2105 ---- ---- ---- ---- 155.70 -3.00 158.70 2110 ---- ---- ---- ---- 158.70 -3.10 161.80 2115 ---- ---- ---- ---- 161.80 -3.10 164.90 2120 ---- ---- ---- ---- 165.00 -3.10 168.10 2125 ---- ---- ---- ---- 168.10 -3.20 171.30 2130 ---- ---- ---- ---- 171.30 -3.20 174.50 2135 ---- ---- ---- ---- 174.50 -3.20 177.70 2140 ---- ---- ---- ---- 177.80 -3.20 181.00 2145 ---- ---- ---- ---- 181.10 -3.20 184.30 2150 ---- ---- ---- ---- 184.40 -3.20 187.60 2155 ---- ---- ---- ---- 187.70 -3.30 191.00 2160 ---- ---- ---- ---- 191.10 -3.30 194.40 2165 ---- ---- ---- ---- 194.50 -3.30 197.80 2170 ---- ---- ---- ---- 197.90 -3.30 201.20 2175 ---- ---- ---- ---- 201.40 -3.30 204.70 2180 ---- ---- ---- ---- 204.90 -3.30 208.20 2185 ---- ---- ---- ---- 208.40 -3.30 211.70 2190 ---- ---- ---- ---- 211.90 -3.40 215.30 2195 ---- ---- ---- ---- 215.40 -3.40 218.80 2200 ---- ---- ---- ---- 219.00 -3.40 222.40 2205 ---- ---- ---- ---- 222.60 -3.50 226.10 2210 ---- ---- ---- ---- 226.20 -3.50 229.70 2215 ---- ---- ---- ---- 229.90 -3.50 233.40 2220 ---- ---- ---- ---- 233.60 -3.40 237.00 2225 ---- ---- ---- ---- 237.30 -3.50 240.80 2230 ---- ---- ---- ---- 241.00 -3.50 244.50 2235 ---- ---- ---- ---- 244.70 -3.50 248.20 2240 ---- ---- ---- ---- 248.50 -3.50 252.00 2245 ---- ---- ---- ---- 252.20 -3.60 255.80 2250 ---- ---- ---- ---- 256.00 -3.60 259.60 2255 ---- ---- ---- ---- 259.80 -3.60 263.40 2260 ---- ---- ---- ---- 263.70 -3.60 267.30 2265 ---- ---- ---- ---- 267.50 -3.70 271.20 2270 ---- ---- ---- ---- 271.40 -3.60 275.00 2275 ---- ---- ---- ---- 275.30 -3.60 278.90 2280 ---- ---- ---- ---- 279.20 -3.70 282.90 2285 ---- ---- ---- ---- 283.20 -3.60 286.80 2290 ---- ---- ---- ---- 287.10 -3.70 290.80 2295 ---- ---- ---- ---- 291.10 -3.60 294.70 2300 ---- ---- ---- ---- 295.00 -3.70 298.70 2305 ---- ---- ---- ---- 299.00 -3.70 302.70 2310 ---- ---- ---- ---- 303.10 -3.70 306.80 2315 ---- ---- ---- ---- 307.10 -3.70 310.80 2320 ---- ---- ---- ---- 311.10 -3.80 314.90 2325 ---- ---- ---- ---- 315.20 -3.70 318.90 2330 ---- ---- ---- ---- 319.30 -3.70 323.00 2335 ---- ---- ---- ---- 323.40 -3.70 327.10 2340 ---- ---- ---- ---- 327.50 -3.70 331.20 2345 ---- ---- ---- ---- 331.60 -3.80 335.40 2350 ---- ---- ---- ---- 335.70 -3.80 339.50 2355 ---- ---- ---- ---- 339.90 -3.80 343.70 2360 ---- ---- ---- ---- 344.00 -3.80 347.80 2365 ---- ---- ---- ---- 348.20 -3.80 352.00 2370 ---- ---- ---- ---- 352.40 -3.80 356.20 2375 ---- ---- ---- ---- 356.60 -3.80 360.40 2380 ---- ---- ---- ---- 360.80 -3.80 364.60 2385 ---- ---- ---- ---- 365.00 -3.90 368.90 2390 ---- ---- ---- ---- 369.30 -3.80 373.10 2400 ---- ---- ---- ---- 377.80 -3.80 381.60 2410 ---- ---- ---- ---- 386.30 -3.90 390.20 2420 ---- ---- ---- ---- 395.00 -3.80 398.80 2425 ---- ---- ---- ---- 399.30 -3.90 403.20 2430 ---- ---- ---- ---- 403.60 -3.90 407.50 2440 ---- ---- ---- ---- 412.30 -3.90 416.20 2450 ---- ---- ---- ---- 421.00 -4.00 425.00 2460 ---- ---- ---- ---- 429.80 -3.90 433.70 2470 ---- ---- ---- ---- 438.60 -4.00 442.60 2475 ---- ---- ---- ---- 443.00 -4.00 447.00 2480 ---- ---- ---- ---- 447.50 -3.90 451.40 2500 ---- ---- ---- ---- 465.30 -4.00 469.30 2525 ---- ---- ---- ---- 487.70 -4.00 491.70 2550 ---- ---- ---- ---- 510.40 -4.00 514.40 2575 ---- ---- ---- ---- 533.30 -4.00 537.30 2600 ---- ---- ---- ---- 556.30 -4.00 560.30 2625 ---- ---- ---- ---- 579.50 -4.00 583.50 2650 ---- ---- ---- ---- 602.80 -4.10 606.90 2675 ---- ---- ---- ---- 626.30 -4.10 630.40 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 7.60 -.40 8.00 1525 ---- ---- ---- ---- 8.80 -.50 9.30 1550 ---- ---- ---- ---- 10.20 -.60 10.80 1575 ---- ---- ---- ---- 11.80 -.60 12.40 1600 ---- ---- ---- ---- 13.60 -.60 14.20 1625 ---- ---- ---- ---- 15.60 -.70 16.30 1650 ---- ---- ---- ---- 17.80 -.80 18.60 1675 ---- ---- ---- ---- 20.30 -.90 21.20 1680 ---- ---- ---- ---- 20.80 -1.00 21.80 1690 ---- ---- ---- ---- 22.00 -.90 22.90 1700 ---- ---- ---- ---- 23.10 -1.00 24.10 1710 ---- ---- ---- ---- 24.30 -1.10 25.40 1720 ---- ---- ---- ---- 25.60 -1.10 26.70 1725 ---- ---- ---- ---- 26.30 -1.10 27.40 1730 ---- ---- ---- ---- 27.00 -1.10 28.10 1740 ---- ---- ---- ---- 28.40 -1.10 29.50 1750 ---- ---- ---- ---- 29.90 -1.20 31.10 1760 ---- ---- ---- ---- 31.40 -1.30 32.70 1770 ---- ---- ---- ---- 33.10 -1.30 34.40 1775 ---- ---- ---- ---- 34.00 -1.30 35.30 1780 ---- ---- ---- ---- 34.80 -1.40 36.20 1785 ---- ---- ---- ---- 35.80 -1.40 37.20 1790 ---- ---- ---- ---- 36.70 -1.40 38.10 1795 ---- ---- ---- ---- 37.70 -1.40 39.10 1800 ---- ---- ---- ---- 38.70 -1.40 40.10 1805 ---- ---- ---- ---- 39.70 -1.50 41.20 1810 ---- ---- ---- ---- 40.80 -1.50 42.30 1815 ---- ---- ---- ---- 41.80 -1.60 43.40 1820 ---- ---- ---- ---- 42.90 -1.60 44.50 1825 ---- ---- ---- ---- 44.10 -1.60 45.70 1830 ---- ---- ---- ---- 45.20 -1.70 46.90 1835 ---- ---- ---- ---- 46.40 -1.70 48.10 1840 ---- ---- ---- ---- 47.60 -1.70 49.30 1845 ---- ---- ---- ---- 48.90 -1.70 50.60 1850 ---- ---- ---- ---- 50.20 -1.70 51.90 1855 ---- ---- ---- ---- 51.50 -1.70 53.20 1860 ---- ---- ---- ---- 52.80 -1.80 54.60 1865 ---- ---- ---- ---- 54.20 -1.80 56.00 1870 ---- ---- ---- ---- 55.60 -1.80 57.40 1875 ---- ---- ---- ---- 57.00 -1.90 58.90 1880 ---- ---- ---- ---- 58.40 -1.90 60.30 1885 ---- ---- ---- ---- 59.90 -2.00 61.90 1890 ---- ---- ---- ---- 61.40 -2.00 63.40 1895 ---- ---- ---- ---- 63.00 -2.00 65.00 1900 ---- ---- ---- ---- 64.50 -2.00 66.50 1905 ---- ---- ---- ---- 66.10 -2.10 68.20 1910 ---- ---- ---- ---- 67.80 -2.00 69.80 1915 ---- ---- ---- ---- 69.40 -2.10 71.50 1920 ---- ---- ---- ---- 71.10 -2.20 73.30 1925 ---- ---- ---- ---- 72.90 -2.10 75.00 1930 ---- ---- ---- ---- 74.60 -2.20 76.80 1935 ---- ---- ---- ---- 76.40 -2.20 78.60 1940 ---- ---- ---- ---- 78.30 -2.20 80.50 1945 ---- ---- ---- ---- 80.20 -2.20 82.40 1950 ---- ---- ---- ---- 82.10 -2.30 84.40 1955 ---- ---- ---- ---- 84.00 -2.40 86.40 1960 ---- ---- ---- ---- 86.00 -2.40 88.40 1965 ---- ---- ---- ---- 88.10 -2.30 90.40 1970 ---- ---- ---- ---- 90.10 -2.50 92.60 1975 ---- ---- ---- ---- 92.30 -2.40 94.70 1980 ---- ---- ---- ---- 94.40 -2.50 96.90 1985 ---- ---- ---- ---- 96.60 -2.50 99.10 1990 ---- ---- ---- ---- 98.80 -2.50 101.30 1995 ---- ---- ---- ---- 101.10 -2.50 103.60 2000 ---- ---- ---- ---- 103.40 -2.50 105.90 2005 ---- ---- ---- ---- 105.70 -2.60 108.30 2010 ---- ---- ---- ---- 108.10 -2.60 110.70 2015 ---- ---- ---- ---- 110.50 -2.60 113.10 2020 ---- ---- ---- ---- 112.90 -2.70 115.60 2025 ---- ---- ---- ---- 115.40 -2.70 118.10 2030 ---- ---- ---- ---- 117.90 -2.70 120.60 2035 ---- ---- ---- ---- 120.40 -2.80 123.20 2040 ---- ---- ---- ---- 123.00 -2.80 125.80 2045 ---- ---- ---- ---- 125.60 -2.80 128.40 2050 ---- ---- ---- ---- 128.30 -2.80 131.10 2055 ---- ---- ---- ---- 130.90 -2.90 133.80 2060 ---- ---- ---- ---- 133.70 -2.80 136.50 2065 ---- ---- ---- ---- 136.40 -2.90 139.30 2070 ---- ---- ---- ---- 139.20 -2.90 142.10 2075 ---- ---- ---- ---- 142.00 -3.00 145.00 2080 ---- ---- ---- ---- 144.90 -3.00 147.90 2085 ---- ---- ---- ---- 147.80 -3.00 150.80 2090 ---- ---- ---- ---- 150.70 -3.00 153.70 2095 ---- ---- ---- ---- 153.70 -3.00 156.70 2100 ---- ---- ---- ---- 156.70 -3.00 159.70 2105 ---- ---- ---- ---- 159.70 -3.10 162.80 2110 ---- ---- ---- ---- 162.70 -3.10 165.80 2115 ---- ---- ---- ---- 165.80 -3.20 169.00 2120 ---- ---- ---- ---- 169.00 -3.10 172.10 2125 ---- ---- ---- ---- 172.10 -3.20 175.30 2130 ---- ---- ---- ---- 175.30 -3.20 178.50 2135 ---- ---- ---- ---- 178.50 -3.20 181.70 2140 ---- ---- ---- ---- 181.80 -3.20 185.00 2145 ---- ---- ---- ---- 185.00 -3.30 188.30 2150 ---- ---- ---- ---- 188.40 -3.20 191.60 2155 ---- ---- ---- ---- 191.70 -3.30 195.00 2160 ---- ---- ---- ---- 195.00 -3.40 198.40 2165 ---- ---- ---- ---- 198.40 -3.40 201.80 2170 ---- ---- ---- ---- 201.90 -3.30 205.20 2175 ---- ---- ---- ---- 205.30 -3.40 208.70 2180 ---- ---- ---- ---- 208.80 -3.30 212.10 2185 ---- ---- ---- ---- 212.30 -3.40 215.70 2190 ---- ---- ---- ---- 215.80 -3.40 219.20 2195 ---- ---- ---- ---- 219.30 -3.40 222.70 2200 ---- ---- ---- ---- 222.90 -3.40 226.30 2205 ---- ---- ---- ---- 226.50 -3.40 229.90 2210 ---- ---- ---- ---- 230.10 -3.50 233.60 2215 ---- ---- ---- ---- 233.70 -3.50 237.20 2220 ---- ---- ---- ---- 237.40 -3.50 240.90 2225 ---- ---- ---- ---- 241.10 -3.50 244.60 2230 ---- ---- ---- ---- 244.80 -3.50 248.30 2235 ---- ---- ---- ---- 248.50 -3.50 252.00 2240 ---- ---- ---- ---- 252.20 -3.60 255.80 2245 ---- ---- ---- ---- 256.00 -3.60 259.60 2250 ---- ---- ---- ---- 259.80 -3.50 263.30 2255 ---- ---- ---- ---- 263.60 -3.60 267.20 2260 ---- ---- ---- ---- 267.40 -3.60 271.00 2265 ---- ---- ---- ---- 271.20 -3.60 274.80 2270 ---- ---- ---- ---- 275.10 -3.60 278.70 2275 ---- ---- ---- ---- 279.00 -3.60 282.60 2280 ---- ---- ---- ---- 282.90 -3.60 286.50 2285 ---- ---- ---- ---- 286.80 -3.60 290.40 2290 ---- ---- ---- ---- 290.70 -3.70 294.40 2295 ---- ---- ---- ---- 294.60 -3.70 298.30 2300 ---- ---- ---- ---- 298.60 -3.70 302.30 2305 ---- ---- ---- ---- 302.60 -3.70 306.30 2310 ---- ---- ---- ---- 306.60 -3.70 310.30 2315 ---- ---- ---- ---- 310.60 -3.70 314.30 2320 ---- ---- ---- ---- 314.60 -3.80 318.40 2325 ---- ---- ---- ---- 318.70 -3.70 322.40 2330 ---- ---- ---- ---- 322.70 -3.80 326.50 2335 ---- ---- ---- ---- 326.80 -3.80 330.60 2340 ---- ---- ---- ---- 330.90 -3.70 334.60 2345 ---- ---- ---- ---- 335.00 -3.80 338.80 2350 ---- ---- ---- ---- 339.10 -3.80 342.90 2355 ---- ---- ---- ---- 343.20 -3.80 347.00 2360 ---- ---- ---- ---- 347.30 -3.90 351.20 2365 ---- ---- ---- ---- 351.50 -3.80 355.30 2370 ---- ---- ---- ---- 355.70 -3.80 359.50 2375 ---- ---- ---- ---- 359.80 -3.90 363.70 2380 ---- ---- ---- ---- 364.00 -3.90 367.90 2385 ---- ---- ---- ---- 368.20 -3.90 372.10 2390 ---- ---- ---- ---- 372.50 -3.80 376.30 2400 ---- ---- ---- ---- 380.90 -3.90 384.80 2410 ---- ---- ---- ---- 389.40 -3.90 393.30 2420 ---- ---- ---- ---- 398.00 -3.90 401.90 2425 ---- ---- ---- ---- 402.30 -3.90 406.20 2430 ---- ---- ---- ---- 406.60 -3.90 410.50 2440 ---- ---- ---- ---- 415.30 -3.90 419.20 2450 ---- ---- ---- ---- 423.90 -4.00 427.90 2460 ---- ---- ---- ---- 432.70 -3.90 436.60 2470 ---- ---- ---- ---- 441.40 -4.00 445.40 2475 ---- ---- ---- ---- 445.80 -4.00 449.80 2480 ---- ---- ---- ---- 450.20 -4.00 454.20 2500 ---- ---- ---- ---- 468.00 -4.00 472.00 2525 ---- ---- ---- ---- 490.30 -4.00 494.30 2550 ---- ---- ---- ---- 512.90 -4.00 516.90 2575 ---- ---- ---- ---- 535.60 -4.00 539.60 2600 ---- ---- ---- ---- 558.50 -4.10 562.60 2625 ---- ---- ---- ---- 581.60 -4.10 585.70 2650 ---- ---- ---- ---- 604.80 -4.10 608.90 2675 ---- ---- ---- ---- 628.20 -4.10 632.30 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 8.40 -.50 8.90 1525 ---- ---- ---- ---- 9.70 -.50 10.20 1550 ---- ---- ---- ---- 11.20 -.50 11.70 1575 ---- ---- ---- ---- 12.80 -.60 13.40 1600 ---- ---- ---- ---- 14.60 -.70 15.30 1625 ---- ---- ---- ---- 16.60 -.80 17.40 1650 ---- ---- ---- ---- 18.90 -.80 19.70 1675 ---- ---- ---- ---- 21.40 -.90 22.30 1690 ---- ---- ---- ---- 23.10 -.90 24.00 1700 ---- ---- ---- ---- 24.20 -1.00 25.20 1710 ---- ---- ---- ---- 25.40 -1.00 26.40 1720 ---- ---- ---- ---- 26.70 -1.00 27.70 1725 ---- ---- ---- ---- 27.30 -1.10 28.40 1730 ---- ---- ---- ---- 28.00 -1.10 29.10 1740 ---- ---- ---- ---- 29.40 -1.10 30.50 1750 ---- ---- ---- ---- 30.90 -1.10 32.00 1760 ---- ---- ---- ---- 32.40 -1.20 33.60 1770 ---- ---- ---- ---- 34.00 -1.30 35.30 1775 ---- ---- ---- ---- 34.80 -1.30 36.10 1780 ---- ---- ---- ---- 35.70 -1.30 37.00 1790 ---- ---- ---- ---- 37.50 -1.30 38.80 1795 ---- ---- ---- ---- 38.40 -1.40 39.80 1800 ---- ---- ---- ---- 39.40 -1.40 40.80 1805 ---- ---- ---- ---- 40.40 -1.40 41.80 1810 ---- ---- ---- ---- 41.40 -1.40 42.80 1815 ---- ---- ---- ---- 42.50 -1.40 43.90 1820 ---- ---- ---- ---- 43.50 -1.50 45.00 1825 ---- ---- ---- ---- 44.60 -1.50 46.10 1830 ---- ---- ---- ---- 45.70 -1.60 47.30 1835 ---- ---- ---- ---- 46.90 -1.60 48.50 1840 ---- ---- ---- ---- 48.10 -1.60 49.70 1845 ---- ---- ---- ---- 49.30 -1.60 50.90 1850 ---- ---- ---- ---- 50.50 -1.70 52.20 1855 ---- ---- ---- ---- 51.80 -1.60 53.40 1860 ---- ---- ---- ---- 53.10 -1.70 54.80 1865 ---- ---- ---- ---- 54.40 -1.70 56.10 1870 ---- ---- ---- ---- 55.80 -1.70 57.50 1875 ---- ---- ---- ---- 57.10 -1.80 58.90 1880 ---- ---- ---- ---- 58.50 -1.80 60.30 1885 ---- ---- ---- ---- 60.00 -1.80 61.80 1890 ---- ---- ---- ---- 61.40 -1.90 63.30 1895 ---- ---- ---- ---- 62.90 -1.90 64.80 1900 ---- ---- ---- ---- 64.40 -1.90 66.30 1905 ---- ---- ---- ---- 66.00 -1.90 67.90 1910 ---- ---- ---- ---- 67.60 -1.90 69.50 1915 ---- ---- ---- ---- 69.20 -1.90 71.10 1920 ---- ---- ---- ---- 70.80 -2.00 72.80 1925 ---- ---- ---- ---- 72.50 -2.00 74.50 1930 ---- ---- ---- ---- 74.20 -2.00 76.20 1935 ---- ---- ---- ---- 75.90 -2.10 78.00 1940 ---- ---- ---- ---- 77.70 -2.10 79.80 1945 ---- ---- ---- ---- 79.50 -2.10 81.60 1950 ---- ---- ---- ---- 81.30 -2.20 83.50 1955 ---- ---- ---- ---- 83.20 -2.20 85.40 1960 ---- ---- ---- ---- 85.10 -2.20 87.30 1965 ---- ---- ---- ---- 87.10 -2.20 89.30 1970 ---- ---- ---- ---- 89.10 -2.20 91.30 1975 ---- ---- ---- ---- 91.10 -2.30 93.40 1980 ---- ---- ---- ---- 93.20 -2.30 95.50 1985 ---- ---- ---- ---- 95.30 -2.30 97.60 1990 ---- ---- ---- ---- 97.40 -2.40 99.80 1995 ---- ---- ---- ---- 99.60 -2.40 102.00 2000 ---- ---- ---- ---- 101.80 -2.40 104.20 2005 ---- ---- ---- ---- 104.10 -2.40 106.50 2010 ---- ---- ---- ---- 106.40 -2.40 108.80 2015 ---- ---- ---- ---- 108.70 -2.40 111.10 2020 ---- ---- ---- ---- 111.00 -2.50 113.50 2025 ---- ---- ---- ---- 113.40 -2.50 115.90 2030 ---- ---- ---- ---- 115.80 -2.60 118.40 2035 ---- ---- ---- ---- 118.30 -2.60 120.90 2040 ---- ---- ---- ---- 120.80 -2.60 123.40 2045 ---- ---- ---- ---- 123.30 -2.60 125.90 2050 ---- ---- ---- ---- 125.90 -2.60 128.50 2055 ---- ---- ---- ---- 128.50 -2.60 131.10 2060 ---- ---- ---- ---- 131.10 -2.70 133.80 2065 ---- ---- ---- ---- 133.80 -2.70 136.50 2070 ---- ---- ---- ---- 136.50 -2.70 139.20 2075 ---- ---- ---- ---- 139.20 -2.70 141.90 2080 ---- ---- ---- ---- 142.00 -2.70 144.70 2085 ---- ---- ---- ---- 144.80 -2.70 147.50 2090 ---- ---- ---- ---- 147.60 -2.80 150.40 2095 ---- ---- ---- ---- 150.50 -2.80 153.30 2100 ---- ---- ---- ---- 153.40 -2.80 156.20 2105 ---- ---- ---- ---- 156.30 -2.90 159.20 2110 ---- ---- ---- ---- 159.30 -2.90 162.20 2115 ---- ---- ---- ---- 162.30 -2.90 165.20 2120 ---- ---- ---- ---- 165.30 -2.90 168.20 2125 ---- ---- ---- ---- 168.40 -2.90 171.30 2130 ---- ---- ---- ---- 171.50 -2.90 174.40 2135 ---- ---- ---- ---- 174.60 -3.00 177.60 2140 ---- ---- ---- ---- 177.80 -3.00 180.80 2145 ---- ---- ---- ---- 180.90 -3.10 184.00 2150 ---- ---- ---- ---- 184.20 -3.00 187.20 630 2155 ---- ---- ---- ---- 187.40 -3.10 190.50 2160 ---- ---- ---- ---- 190.70 -3.10 193.80 2165 ---- ---- ---- ---- 194.00 -3.10 197.10 2170 ---- ---- ---- ---- 197.30 -3.10 200.40 2175 ---- ---- ---- ---- 200.70 -3.10 203.80 2180 ---- ---- ---- ---- 204.10 -3.10 207.20 2185 ---- ---- ---- ---- 207.50 -3.10 210.60 2190 ---- ---- ---- ---- 210.90 -3.20 214.10 2195 ---- ---- ---- ---- 214.40 -3.10 217.50 2200 ---- ---- ---- ---- 217.90 -3.10 221.00 2205 ---- ---- ---- ---- 221.40 -3.20 224.60 2210 ---- ---- ---- ---- 224.90 -3.20 228.10 2215 ---- ---- ---- ---- 228.50 -3.20 231.70 2220 ---- ---- ---- ---- 232.00 -3.30 235.30 2225 ---- ---- ---- ---- 235.60 -3.30 238.90 2230 ---- ---- ---- ---- 239.30 -3.20 242.50 2235 ---- ---- ---- ---- 242.90 -3.30 246.20 2240 ---- ---- ---- ---- 246.60 -3.20 249.80 2245 ---- ---- ---- ---- 250.20 -3.30 253.50 2250 ---- ---- ---- ---- 253.90 -3.40 257.30 2255 ---- ---- ---- ---- 257.70 -3.30 261.00 2260 ---- ---- ---- ---- 261.40 -3.40 264.80 2265 ---- ---- ---- ---- 265.20 -3.30 268.50 2270 ---- ---- ---- ---- 269.00 -3.30 272.30 2275 ---- ---- ---- ---- 272.80 -3.30 276.10 2280 ---- ---- ---- ---- 276.60 -3.40 280.00 2285 ---- ---- ---- ---- 280.40 -3.40 283.80 2290 ---- ---- ---- ---- 284.30 -3.40 287.70 2295 ---- ---- ---- ---- 288.10 -3.50 291.60 2300 ---- ---- ---- ---- 292.00 -3.50 295.50 2305 ---- ---- ---- ---- 295.90 -3.50 299.40 2310 ---- ---- ---- ---- 299.90 -3.40 303.30 2315 ---- ---- ---- ---- 303.80 -3.50 307.30 2320 ---- ---- ---- ---- 307.80 -3.40 311.20 2325 ---- ---- ---- ---- 311.70 -3.50 315.20 2330 ---- ---- ---- ---- 315.70 -3.50 319.20 2335 ---- ---- ---- ---- 319.70 -3.50 323.20 2340 ---- ---- ---- ---- 323.70 -3.50 327.20 2345 ---- ---- ---- ---- 327.80 -3.50 331.30 2350 ---- ---- ---- ---- 331.80 -3.50 335.30 2355 ---- ---- ---- ---- 335.90 -3.50 339.40 2360 ---- ---- ---- ---- 339.90 -3.60 343.50 2365 ---- ---- ---- ---- 344.00 -3.60 347.60 2370 ---- ---- ---- ---- 348.10 -3.60 351.70 2375 ---- ---- ---- ---- 352.20 -3.60 355.80 2380 ---- ---- ---- ---- 356.40 -3.50 359.90 2385 ---- ---- ---- ---- 360.50 -3.60 364.10 2390 ---- ---- ---- ---- 364.70 -3.50 368.20 2395 ---- ---- ---- ---- 368.80 -3.60 372.40 2400 ---- ---- ---- ---- 373.00 -3.60 376.60 2410 ---- ---- ---- ---- 381.40 -3.60 385.00 2420 ---- ---- ---- ---- 389.80 -3.60 393.40 2425 ---- ---- ---- ---- 394.10 -3.60 397.70 2430 ---- ---- ---- ---- 398.30 -3.60 401.90 2440 ---- ---- ---- ---- 406.80 -3.70 410.50 2450 ---- ---- ---- ---- 415.40 -3.60 419.00 2460 ---- ---- ---- ---- 424.00 -3.60 427.60 2470 ---- ---- ---- ---- 432.60 -3.70 436.30 2475 ---- ---- ---- ---- 437.00 -3.60 440.60 2480 ---- ---- ---- ---- 441.30 -3.70 445.00 2490 ---- ---- ---- ---- 450.00 -3.70 453.70 2500 ---- ---- ---- ---- 458.80 -3.70 462.50 2525 ---- ---- ---- ---- 480.90 -3.70 484.60 2550 ---- ---- ---- ---- 503.10 -3.80 506.90 2575 ---- ---- ---- ---- 525.60 -3.70 529.30 2600 ---- ---- ---- ---- 548.30 -3.70 552.00 2625 ---- ---- ---- ---- 571.10 -3.70 574.80 2650 ---- ---- ---- ---- 594.10 -3.70 597.80 2675 ---- ---- ---- ---- 617.20 -3.80 621.00 2700 ---- ---- ---- ---- 640.50 -3.70 644.20 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .30 .00 .30 975 ---- ---- ---- ---- .30 .00 .30 1000 ---- ---- ---- ---- .40 .00 .40 1025 ---- ---- ---- ---- .50 .00 .50 1050 ---- ---- ---- ---- .60 .00 .60 1075 ---- ---- ---- ---- .70 -.10 .80 1100 ---- ---- ---- ---- .90 .00 .90 1125 ---- ---- ---- ---- 1.00 -.10 1.10 1130 ---- ---- ---- ---- 1.10 .00 1.10 1140 ---- ---- ---- ---- 1.10 -.10 1.20 1150 ---- ---- ---- ---- 1.20 -.10 1.30 1160 ---- ---- ---- ---- 1.30 -.10 1.40 1170 ---- ---- ---- ---- 1.40 -.10 1.50 1175 ---- ---- ---- ---- 1.40 -.10 1.50 1180 ---- ---- ---- ---- 1.50 -.10 1.60 1190 ---- ---- ---- ---- 1.60 -.10 1.70 1200 ---- ---- ---- ---- 1.70 -.10 1.80 1210 ---- ---- ---- ---- 1.80 -.10 1.90 1220 ---- ---- ---- ---- 2.00 -.10 2.10 1225 ---- ---- ---- ---- 2.00 -.10 2.10 1230 ---- ---- ---- ---- 2.10 -.10 2.20 1235 ---- ---- ---- ---- 2.20 -.10 2.30 1240 ---- ---- ---- ---- 2.20 -.20 2.40 1245 ---- ---- ---- ---- 2.30 -.10 2.40 1250 ---- ---- ---- ---- 2.40 -.10 2.50 70 1255 ---- ---- ---- ---- 2.40 -.20 2.60 1260 ---- ---- ---- ---- 2.50 -.20 2.70 1265 ---- ---- ---- ---- 2.60 -.20 2.80 1270 ---- ---- ---- ---- 2.70 -.10 2.80 1275 ---- ---- ---- ---- 2.80 -.10 2.90 1280 ---- ---- ---- ---- 2.90 -.10 3.00 1285 ---- ---- ---- ---- 2.90 -.20 3.10 1290 ---- ---- ---- ---- 3.00 -.20 3.20 1295 ---- ---- ---- ---- 3.10 -.20 3.30 1300 ---- ---- ---- ---- 3.20 -.20 3.40 1305 ---- ---- ---- ---- 3.30 -.20 3.50 1310 ---- ---- ---- ---- 3.40 -.20 3.60 1315 ---- ---- ---- ---- 3.50 -.20 3.70 1320 ---- ---- ---- ---- 3.60 -.30 3.90 1325 ---- ---- ---- ---- 3.80 -.20 4.00 1330 ---- ---- ---- ---- 3.90 -.20 4.10 1335 ---- ---- ---- ---- 4.00 -.20 4.20 1340 ---- ---- ---- ---- 4.10 -.20 4.30 1345 ---- ---- ---- ---- 4.20 -.30 4.50 1350 ---- ---- ---- ---- 4.40 -.20 4.60 1355 ---- ---- ---- ---- 4.50 -.20 4.70 1360 ---- ---- ---- ---- 4.60 -.30 4.90 1365 ---- ---- ---- ---- 4.70 -.30 5.00 1370 ---- ---- ---- ---- 4.90 -.20 5.10 1375 ---- ---- ---- ---- 5.00 -.30 5.30 1380 ---- ---- ---- ---- 5.20 -.30 5.50 1385 ---- ---- ---- ---- 5.30 -.30 5.60 1390 ---- ---- ---- ---- 5.50 -.30 5.80 1395 ---- ---- ---- ---- 5.60 -.30 5.90 1400 ---- ---- ---- ---- 5.80 -.30 6.10 1405 ---- ---- ---- ---- 6.00 -.30 6.30 1410 ---- ---- ---- ---- 6.10 -.30 6.40 1415 ---- ---- ---- ---- 6.30 -.30 6.60 1420 ---- ---- ---- ---- 6.50 -.30 6.80 1425 ---- ---- ---- ---- 6.70 -.30 7.00 1430 ---- ---- ---- ---- 6.80 -.40 7.20 1435 ---- ---- ---- ---- 7.00 -.40 7.40 1440 ---- ---- ---- ---- 7.20 -.40 7.60 1445 ---- ---- ---- ---- 7.40 -.40 7.80 1450 ---- ---- ---- ---- 7.60 -.40 8.00 1455 ---- ---- ---- ---- 7.80 -.40 8.20 1460 ---- ---- ---- ---- 8.00 -.40 8.40 1465 ---- ---- ---- ---- 8.30 -.40 8.70 1470 ---- ---- ---- ---- 8.50 -.40 8.90 1475 ---- ---- ---- ---- 8.70 -.40 9.10 1480 ---- ---- ---- ---- 8.90 -.50 9.40 1485 ---- ---- ---- ---- 9.20 -.40 9.60 1490 ---- ---- ---- ---- 9.40 -.50 9.90 1495 ---- ---- ---- ---- 9.70 -.40 10.10 1500 ---- ---- ---- ---- 9.90 -.50 10.40 1505 ---- ---- ---- ---- 10.20 -.50 10.70 1510 ---- ---- ---- ---- 10.50 -.50 11.00 1515 ---- ---- ---- ---- 10.70 -.50 11.20 1520 ---- ---- ---- ---- 11.00 -.50 11.50 1525 ---- ---- ---- ---- 11.30 -.50 11.80 1530 ---- ---- ---- ---- 11.60 -.50 12.10 1535 ---- ---- ---- ---- 11.90 -.50 12.40 1540 ---- ---- ---- ---- 12.20 -.50 12.70 1545 ---- ---- ---- ---- 12.50 -.60 13.10 1550 ---- ---- ---- ---- 12.80 -.60 13.40 1555 ---- ---- ---- ---- 13.10 -.60 13.70 1560 ---- ---- ---- ---- 13.50 -.60 14.10 1565 ---- ---- ---- ---- 13.80 -.60 14.40 1570 ---- ---- ---- ---- 14.20 -.60 14.80 1575 ---- ---- ---- ---- 14.50 -.70 15.20 1580 ---- ---- ---- ---- 14.90 -.60 15.50 1585 ---- ---- ---- ---- 15.20 -.70 15.90 1590 ---- ---- ---- ---- 15.60 -.70 16.30 1595 ---- ---- ---- ---- 16.00 -.70 16.70 1600 ---- ---- ---- ---- 16.40 -.70 17.10 1605 ---- ---- ---- ---- 16.80 -.70 17.50 1610 ---- ---- ---- ---- 17.20 -.70 17.90 1615 ---- ---- ---- ---- 17.60 -.80 18.40 1620 ---- ---- ---- ---- 18.00 -.80 18.80 1625 ---- ---- ---- ---- 18.50 -.80 19.30 1630 ---- ---- ---- ---- 18.90 -.80 19.70 1635 ---- ---- ---- ---- 19.40 -.80 20.20 1640 ---- ---- ---- ---- 19.80 -.90 20.70 1645 ---- ---- ---- ---- 20.30 -.90 21.20 1650 ---- ---- ---- ---- 20.80 -.90 21.70 1655 ---- ---- ---- ---- 21.30 -.90 22.20 1660 ---- ---- ---- ---- 21.80 -.90 22.70 1665 ---- ---- ---- ---- 22.30 -.90 23.20 1670 ---- ---- ---- ---- 22.80 -1.00 23.80 1675 ---- ---- ---- ---- 23.40 -.90 24.30 1680 ---- ---- ---- ---- 23.90 -1.00 24.90 1685 ---- ---- ---- ---- 24.50 -1.00 25.50 1690 ---- ---- ---- ---- 25.10 -1.00 26.10 1695 ---- ---- ---- ---- 25.70 -1.00 26.70 1700 ---- ---- ---- ---- 26.30 -1.00 27.30 100 1705 ---- ---- ---- ---- 26.90 -1.00 27.90 1710 ---- ---- ---- ---- 27.50 -1.10 28.60 1715 ---- ---- ---- ---- 28.20 -1.10 29.30 1720 ---- ---- ---- ---- 28.80 -1.10 29.90 1725 ---- ---- ---- ---- 29.50 -1.10 30.60 1730 ---- ---- ---- ---- 30.20 -1.10 31.30 1735 ---- ---- ---- ---- 30.90 -1.20 32.10 1740 ---- ---- ---- ---- 31.60 -1.20 32.80 1745 ---- ---- ---- ---- 32.40 -1.20 33.60 1750 ---- ---- ---- ---- 33.20 -1.20 34.40 1755 ---- ---- ---- ---- 33.90 -1.30 35.20 1760 ---- ---- ---- ---- 34.70 -1.30 36.00 1765 ---- ---- ---- ---- 35.60 -1.30 36.90 1770 ---- ---- ---- ---- 36.40 -1.30 37.70 1775 ---- ---- ---- ---- 37.30 -1.30 38.60 1780 ---- ---- ---- ---- 38.20 -1.30 39.50 1785 ---- ---- ---- ---- 39.10 -1.40 40.50 1790 ---- ---- ---- ---- 40.00 -1.40 41.40 1795 ---- ---- ---- ---- 41.00 -1.40 42.40 1800 ---- ---- ---- ---- 42.00 -1.40 43.40 750 1805 ---- ---- ---- ---- 43.00 -1.50 44.50 1810 ---- ---- ---- ---- 44.10 -1.40 45.50 1815 ---- ---- ---- ---- 45.10 -1.50 46.60 1820 ---- ---- ---- ---- 46.20 -1.60 47.80 1825 ---- ---- ---- ---- 47.40 -1.50 48.90 150 1830 ---- ---- ---- ---- 48.50 -1.60 50.10 1835 ---- ---- ---- ---- 49.70 -1.60 51.30 1840 ---- ---- ---- ---- 50.90 -1.60 52.50 1845 ---- ---- ---- ---- 52.10 -1.70 53.80 1850 ---- ---- ---- ---- 53.40 -1.70 55.10 1855 ---- ---- ---- ---- 54.70 -1.70 56.40 1860 ---- ---- ---- ---- 56.00 -1.70 57.70 1865 ---- ---- ---- ---- 57.30 -1.80 59.10 1870 ---- ---- ---- ---- 58.70 -1.80 60.50 1875 ---- ---- ---- ---- 60.10 -1.80 61.90 1880 ---- ---- ---- ---- 61.60 -1.80 63.40 1885 ---- ---- ---- ---- 63.00 -1.90 64.90 1890 ---- ---- ---- ---- 64.50 -1.90 66.40 1895 ---- ---- ---- ---- 66.00 -1.90 67.90 1900 ---- ---- ---- ---- 67.50 -2.00 69.50 1905 ---- ---- ---- ---- 69.10 -2.00 71.10 1910 ---- ---- ---- ---- 70.70 -2.00 72.70 1915 ---- ---- ---- ---- 72.30 -2.00 74.30 1920 ---- ---- ---- ---- 74.00 -2.00 76.00 1925 ---- ---- ---- ---- 75.70 -2.00 77.70 1930 ---- ---- ---- ---- 77.40 -2.10 79.50 1935 ---- ---- ---- ---- 79.20 -2.10 81.30 1940 ---- ---- ---- ---- 80.90 -2.20 83.10 1945 ---- ---- ---- ---- 82.80 -2.10 84.90 1950 ---- ---- ---- ---- 84.60 -2.20 86.80 1955 ---- ---- ---- ---- 86.50 -2.20 88.70 1960 ---- ---- ---- ---- 88.50 -2.20 90.70 1965 ---- ---- ---- ---- 90.40 -2.30 92.70 1970 ---- ---- ---- ---- 92.50 -2.20 94.70 1975 ---- ---- ---- ---- 94.50 -2.30 96.80 1980 ---- ---- ---- ---- 96.60 -2.30 98.90 1985 ---- ---- ---- ---- 98.70 -2.40 101.10 1990 ---- ---- ---- ---- 100.90 -2.30 103.20 1995 ---- ---- ---- ---- 103.10 -2.40 105.50 2000 ---- ---- ---- ---- 105.30 -2.40 107.70 2005 ---- ---- ---- ---- 107.60 -2.40 110.00 2010 ---- ---- ---- ---- 109.90 -2.40 112.30 2015 ---- ---- ---- ---- 112.20 -2.50 114.70 2020 ---- ---- ---- ---- 114.60 -2.50 117.10 2025 ---- ---- ---- ---- 117.00 -2.50 119.50 2030 ---- ---- ---- ---- 119.40 -2.50 121.90 2035 ---- ---- ---- ---- 121.90 -2.50 124.40 2040 ---- ---- ---- ---- 124.40 -2.60 127.00 2045 ---- ---- ---- ---- 126.90 -2.60 129.50 2050 ---- ---- ---- ---- 129.50 -2.60 132.10 2055 ---- ---- ---- ---- 132.10 -2.60 134.70 2060 ---- ---- ---- ---- 134.70 -2.70 137.40 2065 ---- ---- ---- ---- 137.40 -2.70 140.10 2070 ---- ---- ---- ---- 140.10 -2.70 142.80 2075 ---- ---- ---- ---- 142.80 -2.80 145.60 2080 ---- ---- ---- ---- 145.60 -2.80 148.40 2085 ---- ---- ---- ---- 148.40 -2.80 151.20 2090 ---- ---- ---- ---- 151.20 -2.80 154.00 2095 ---- ---- ---- ---- 154.10 -2.80 156.90 2100 ---- ---- ---- ---- 157.00 -2.90 159.90 2105 ---- ---- ---- ---- 159.90 -2.90 162.80 2110 ---- ---- ---- ---- 162.90 -2.90 165.80 2115 ---- ---- ---- ---- 165.90 -2.90 168.80 2120 ---- ---- ---- ---- 168.90 -3.00 171.90 2125 ---- ---- ---- ---- 172.00 -3.00 175.00 2130 ---- ---- ---- ---- 175.10 -3.00 178.10 2135 ---- ---- ---- ---- 178.20 -3.00 181.20 2140 ---- ---- ---- ---- 181.40 -3.00 184.40 2145 ---- ---- ---- ---- 184.60 -3.00 187.60 2150 ---- ---- ---- ---- 187.80 -3.00 190.80 600 2155 ---- ---- ---- ---- 191.00 -3.10 194.10 2160 ---- ---- ---- ---- 194.30 -3.10 197.40 2165 ---- ---- ---- ---- 197.60 -3.10 200.70 2170 ---- ---- ---- ---- 200.90 -3.10 204.00 2175 ---- ---- ---- ---- 204.30 -3.10 207.40 2180 ---- ---- ---- ---- 207.70 -3.10 210.80 2185 ---- ---- ---- ---- 211.10 -3.10 214.20 2190 ---- ---- ---- ---- 214.50 -3.20 217.70 2195 ---- ---- ---- ---- 218.00 -3.10 221.10 2200 ---- ---- ---- ---- 221.40 -3.20 224.60 2205 ---- ---- ---- ---- 224.90 -3.30 228.20 2210 ---- ---- ---- ---- 228.50 -3.20 231.70 2215 ---- ---- ---- ---- 232.00 -3.20 235.20 2220 ---- ---- ---- ---- 235.60 -3.20 238.80 2225 ---- ---- ---- ---- 239.20 -3.20 242.40 2230 ---- ---- ---- ---- 242.80 -3.30 246.10 2235 ---- ---- ---- ---- 246.40 -3.30 249.70 2240 ---- ---- ---- ---- 250.10 -3.30 253.40 2245 ---- ---- ---- ---- 253.70 -3.40 257.10 2250 ---- ---- ---- ---- 257.40 -3.40 260.80 2255 ---- ---- ---- ---- 261.10 -3.40 264.50 2260 ---- ---- ---- ---- 264.90 -3.30 268.20 2265 ---- ---- ---- ---- 268.60 -3.40 272.00 2270 ---- ---- ---- ---- 272.40 -3.40 275.80 2275 ---- ---- ---- ---- 276.20 -3.40 279.60 2280 ---- ---- ---- ---- 280.00 -3.40 283.40 2285 ---- ---- ---- ---- 283.80 -3.40 287.20 2290 ---- ---- ---- ---- 287.70 -3.40 291.10 2295 ---- ---- ---- ---- 291.50 -3.50 295.00 2300 ---- ---- ---- ---- 295.40 -3.40 298.80 2305 ---- ---- ---- ---- 299.30 -3.50 302.80 2310 ---- ---- ---- ---- 303.20 -3.50 306.70 2315 ---- ---- ---- ---- 307.10 -3.50 310.60 2320 ---- ---- ---- ---- 311.10 -3.50 314.60 2325 ---- ---- ---- ---- 315.00 -3.50 318.50 2330 ---- ---- ---- ---- 319.00 -3.50 322.50 2335 ---- ---- ---- ---- 323.00 -3.50 326.50 2340 ---- ---- ---- ---- 327.00 -3.50 330.50 2345 ---- ---- ---- ---- 331.00 -3.50 334.50 2350 ---- ---- ---- ---- 335.10 -3.50 338.60 2355 ---- ---- ---- ---- 339.10 -3.50 342.60 2360 ---- ---- ---- ---- 343.20 -3.50 346.70 2365 ---- ---- ---- ---- 347.20 -3.60 350.80 2370 ---- ---- ---- ---- 351.30 -3.60 354.90 2375 ---- ---- ---- ---- 355.40 -3.60 359.00 2380 ---- ---- ---- ---- 359.50 -3.60 363.10 2385 ---- ---- ---- ---- 363.60 -3.60 367.20 2390 ---- ---- ---- ---- 367.80 -3.60 371.40 2395 ---- ---- ---- ---- 371.90 -3.60 375.50 2400 ---- ---- ---- ---- 376.10 -3.60 379.70 2410 ---- ---- ---- ---- 384.40 -3.60 388.00 2420 ---- ---- ---- ---- 392.80 -3.60 396.40 2425 ---- ---- ---- ---- 397.00 -3.60 400.60 2430 ---- ---- ---- ---- 401.20 -3.70 404.90 2440 ---- ---- ---- ---- 409.70 -3.60 413.30 2450 ---- ---- ---- ---- 418.20 -3.60 421.80 2460 ---- ---- ---- ---- 426.70 -3.70 430.40 2470 ---- ---- ---- ---- 435.30 -3.70 439.00 2475 ---- ---- ---- ---- 439.60 -3.70 443.30 2480 ---- ---- ---- ---- 443.90 -3.70 447.60 2490 ---- ---- ---- ---- 452.60 -3.70 456.30 2500 ---- ---- ---- ---- 461.30 -3.70 465.00 2525 ---- ---- ---- ---- 483.10 -3.80 486.90 2550 ---- ---- ---- ---- 505.20 -3.70 508.90 2575 ---- ---- ---- ---- 527.40 -3.80 531.20 2600 ---- ---- ---- ---- 549.90 -3.80 553.70 2625 ---- ---- ---- ---- 572.50 -3.80 576.30 2650 ---- ---- ---- ---- 595.30 -3.80 599.10 2675 ---- ---- ---- ---- 618.20 -3.80 622.00 2700 ---- ---- ---- ---- 641.30 -3.80 645.10 3000 ---- ---- ---- ---- 927.90 -3.70 931.60 3450 ---- ---- ---- ---- 1376.40 -3.60 1380.00 3475 ---- ---- ---- ---- 1401.40 -3.60 1405.00 3500 ---- ---- ---- ---- 1426.40 -3.60 1430.00 4000 ---- ---- ---- ---- 1926.40 -3.60 1930.00 OG JAN25 Gold Option PUT 1600 ---- ---- ---- ---- 12.30 ---- ---- 1625 ---- ---- ---- ---- 14.50 -.70 15.20 1650 ---- ---- ---- ---- 17.10 -.80 17.90 1675 ---- ---- ---- ---- 20.10 -.80 20.90 1700 ---- ---- ---- ---- 23.40 -1.00 24.40 1725 ---- ---- ---- ---- 27.10 -1.10 28.20 1750 ---- ---- ---- ---- 31.30 -1.10 32.40 1775 ---- ---- ---- ---- 35.90 -1.30 37.20 1790 ---- ---- ---- ---- 38.90 ---- ---- 1800 ---- ---- ---- ---- 41.00 -1.40 42.40 1810 ---- ---- ---- ---- 43.10 -1.50 44.60 1820 ---- ---- ---- ---- 45.40 -1.50 46.90 1825 ---- ---- ---- ---- 46.60 -1.50 48.10 1830 ---- ---- ---- ---- 47.80 -1.50 49.30 1840 ---- ---- ---- ---- 50.20 -1.60 51.80 1850 ---- ---- ---- ---- 52.70 -1.60 54.30 1860 ---- ---- ---- ---- 55.30 -1.70 57.00 1870 ---- ---- ---- ---- 58.00 -1.70 59.70 1875 ---- ---- ---- ---- 59.40 -1.70 61.10 1880 ---- ---- ---- ---- 60.80 -1.80 62.60 1885 ---- ---- ---- ---- 62.20 ---- ---- 1890 ---- ---- ---- ---- 63.70 -1.80 65.50 1895 ---- ---- ---- ---- 65.10 ---- ---- 1900 ---- ---- ---- ---- 66.60 -1.90 68.50 1905 ---- ---- ---- ---- 68.20 -1.90 70.10 1910 ---- ---- ---- ---- 69.70 -1.90 71.60 1915 ---- ---- ---- ---- 71.30 -1.90 73.20 1920 ---- ---- ---- ---- 72.90 -1.90 74.80 1925 ---- ---- ---- ---- 74.50 -2.00 76.50 1930 ---- ---- ---- ---- 76.10 -2.10 78.20 1935 ---- ---- ---- ---- 77.80 -2.00 79.80 1940 ---- ---- ---- ---- 79.50 -2.10 81.60 1945 ---- ---- ---- ---- 81.20 -2.10 83.30 1950 ---- ---- ---- ---- 83.00 -2.10 85.10 1955 ---- ---- ---- ---- 84.80 -2.10 86.90 1960 ---- ---- ---- ---- 86.60 -2.20 88.80 1965 ---- ---- ---- ---- 88.40 -2.30 90.70 1970 ---- ---- ---- ---- 90.30 -2.30 92.60 1975 ---- ---- ---- ---- 92.30 -2.20 94.50 1980 ---- ---- ---- ---- 94.20 -2.30 96.50 1985 ---- ---- ---- ---- 96.20 -2.40 98.60 1990 ---- ---- ---- ---- 98.30 -2.30 100.60 1995 ---- ---- ---- ---- 100.40 -2.30 102.70 2000 ---- ---- ---- ---- 102.50 -2.40 104.90 2005 ---- ---- ---- ---- 104.70 -2.40 107.10 2010 ---- ---- ---- ---- 106.90 -2.40 109.30 2015 ---- ---- ---- ---- 109.10 -2.40 111.50 2020 ---- ---- ---- ---- 111.30 -2.50 113.80 2025 ---- ---- ---- ---- 113.60 -2.50 116.10 2030 ---- ---- ---- ---- 116.00 -2.50 118.50 2035 ---- ---- ---- ---- 118.30 -2.60 120.90 2040 ---- ---- ---- ---- 120.70 -2.60 123.30 2045 ---- ---- ---- ---- 123.20 -2.50 125.70 2050 ---- ---- ---- ---- 125.60 -2.60 128.20 2055 ---- ---- ---- ---- 128.10 -2.60 130.70 2060 ---- ---- ---- ---- 130.60 -2.70 133.30 2065 ---- ---- ---- ---- 133.20 -2.70 135.90 2070 ---- ---- ---- ---- 135.80 -2.70 138.50 2075 ---- ---- ---- ---- 138.40 -2.70 141.10 2080 ---- ---- ---- ---- 141.10 -2.70 143.80 2085 ---- ---- ---- ---- 143.80 -2.70 146.50 2090 ---- ---- ---- ---- 146.50 -2.80 149.30 2095 ---- ---- ---- ---- 149.20 -2.80 152.00 2100 ---- ---- ---- ---- 152.00 -2.90 154.90 2105 ---- ---- ---- ---- 154.90 -2.80 157.70 2110 ---- ---- ---- ---- 157.70 -2.90 160.60 2115 ---- ---- ---- ---- 160.60 -2.90 163.50 2120 ---- ---- ---- ---- 163.50 -2.90 166.40 2125 ---- ---- ---- ---- 166.50 -2.90 169.40 2130 ---- ---- ---- ---- 169.50 -2.90 172.40 2135 ---- ---- ---- ---- 172.50 -2.90 175.40 2140 ---- ---- ---- ---- 175.50 -3.00 178.50 2145 ---- ---- ---- ---- 178.60 -3.00 181.60 2150 ---- ---- ---- ---- 181.70 -3.00 184.70 2155 ---- ---- ---- ---- 184.80 -3.10 187.90 2160 ---- ---- ---- ---- 188.00 -3.10 191.10 2165 ---- ---- ---- ---- 191.20 -3.10 194.30 2170 ---- ---- ---- ---- 194.40 -3.10 197.50 2175 ---- ---- ---- ---- 197.70 -3.10 200.80 2180 ---- ---- ---- ---- 201.00 -3.10 204.10 2185 ---- ---- ---- ---- 204.30 -3.10 207.40 2190 ---- ---- ---- ---- 207.60 -3.20 210.80 2195 ---- ---- ---- ---- 211.00 -3.10 214.10 2200 ---- ---- ---- ---- 214.40 -3.10 217.50 2205 ---- ---- ---- ---- 217.80 -3.20 221.00 2210 ---- ---- ---- ---- 221.20 -3.20 224.40 2215 ---- ---- ---- ---- 224.70 -3.20 227.90 2220 ---- ---- ---- ---- 228.10 -3.30 231.40 2225 ---- ---- ---- ---- 231.60 -3.30 234.90 2230 ---- ---- ---- ---- 235.20 -3.20 238.40 2235 ---- ---- ---- ---- 238.70 -3.30 242.00 2240 ---- ---- ---- ---- 242.30 -3.30 245.60 2245 ---- ---- ---- ---- 245.90 -3.30 249.20 2250 ---- ---- ---- ---- 249.50 -3.30 252.80 2255 ---- ---- ---- ---- 253.10 -3.40 256.50 2260 ---- ---- ---- ---- 256.80 -3.30 260.10 2265 ---- ---- ---- ---- 260.40 -3.40 263.80 2270 ---- ---- ---- ---- 264.10 -3.40 267.50 2275 ---- ---- ---- ---- 267.80 -3.40 271.20 2280 ---- ---- ---- ---- 271.60 -3.40 275.00 2285 ---- ---- ---- ---- 275.30 -3.40 278.70 2290 ---- ---- ---- ---- 279.10 -3.40 282.50 2295 ---- ---- ---- ---- 282.90 -3.40 286.30 2300 ---- ---- ---- ---- 286.70 -3.40 290.10 2305 ---- ---- ---- ---- 290.50 -3.40 293.90 2310 ---- ---- ---- ---- 294.30 -3.50 297.80 2315 ---- ---- ---- ---- 298.20 -3.50 301.70 2320 ---- ---- ---- ---- 302.10 -3.40 305.50 2325 ---- ---- ---- ---- 305.90 -3.50 309.40 2330 ---- ---- ---- ---- 309.80 -3.50 313.30 2335 ---- ---- ---- ---- 313.80 -3.50 317.30 2340 ---- ---- ---- ---- 317.70 -3.50 321.20 2345 ---- ---- ---- ---- 321.60 -3.60 325.20 2350 ---- ---- ---- ---- 325.60 -3.50 329.10 2355 ---- ---- ---- ---- 329.60 -3.50 333.10 2360 ---- ---- ---- ---- 333.60 -3.50 337.10 2365 ---- ---- ---- ---- 337.60 -3.50 341.10 2370 ---- ---- ---- ---- 341.60 -3.60 345.20 2375 ---- ---- ---- ---- 345.60 -3.60 349.20 2380 ---- ---- ---- ---- 349.70 -3.50 353.20 2385 ---- ---- ---- ---- 353.70 -3.60 357.30 2390 ---- ---- ---- ---- 357.80 -3.60 361.40 2395 ---- ---- ---- ---- 361.90 -3.60 365.50 2400 ---- ---- ---- ---- 366.00 -3.60 369.60 2405 ---- ---- ---- ---- 370.10 -3.60 373.70 2410 ---- ---- ---- ---- 374.20 -3.60 377.80 2420 ---- ---- ---- ---- 382.50 -3.60 386.10 2425 ---- ---- ---- ---- 386.60 -3.70 390.30 2430 ---- ---- ---- ---- 390.80 -3.70 394.50 2440 ---- ---- ---- ---- 399.20 -3.60 402.80 2450 ---- ---- ---- ---- 407.60 -3.70 411.30 2460 ---- ---- ---- ---- 416.00 -3.70 419.70 2470 ---- ---- ---- ---- 424.50 -3.70 428.20 2475 ---- ---- ---- ---- 428.80 -3.70 432.50 2480 ---- ---- ---- ---- 433.10 -3.70 436.80 2490 ---- ---- ---- ---- 441.60 -3.80 445.40 2500 ---- ---- ---- ---- 450.30 -3.70 454.00 2510 ---- ---- ---- ---- 458.90 -3.70 462.60 2525 ---- ---- ---- ---- 472.00 -3.70 475.70 2550 ---- ---- ---- ---- 493.90 -3.70 497.60 2575 ---- ---- ---- ---- 516.00 -3.80 519.80 2600 ---- ---- ---- ---- 538.30 -3.80 542.10 2625 ---- ---- ---- ---- 560.80 -3.80 564.60 2650 ---- ---- ---- ---- 583.40 -3.90 587.30 2675 ---- ---- ---- ---- 606.30 -3.80 610.10 2700 ---- ---- ---- ---- 629.20 -3.80 633.00 OG FEB25 Gold Option PUT 1600 ---- ---- ---- ---- 13.70 ---- ---- 1625 ---- ---- ---- ---- 16.20 -.70 16.90 1650 ---- ---- ---- ---- 18.90 -.90 19.80 1675 ---- ---- ---- ---- 22.10 -.90 23.00 1700 ---- ---- ---- ---- 25.50 -1.10 26.60 1725 ---- ---- ---- ---- 29.40 -1.20 30.60 1750 ---- ---- ---- ---- 33.80 -1.20 35.00 1775 ---- ---- ---- ---- 38.60 -1.30 39.90 1790 ---- ---- ---- ---- 41.70 ---- ---- 1800 ---- ---- ---- ---- 43.80 -1.50 45.30 1810 ---- ---- ---- ---- 46.10 -1.50 47.60 1820 ---- ---- ---- ---- 48.40 -1.50 49.90 1825 ---- ---- ---- ---- 49.60 -1.60 51.20 1830 ---- ---- ---- ---- 50.80 -1.60 52.40 1840 ---- ---- ---- ---- 53.30 -1.60 54.90 1850 ---- ---- ---- ---- 55.90 -1.70 57.60 1860 ---- ---- ---- ---- 58.50 -1.80 60.30 1870 ---- ---- ---- ---- 61.30 -1.80 63.10 1880 ---- ---- ---- ---- 64.10 -1.90 66.00 1885 ---- ---- ---- ---- 65.60 ---- ---- 1890 ---- ---- ---- ---- 67.00 -1.90 68.90 1895 ---- ---- ---- ---- 68.50 ---- ---- 1900 ---- ---- ---- ---- 70.10 -1.90 72.00 1905 ---- ---- ---- ---- 71.60 -2.00 73.60 1910 ---- ---- ---- ---- 73.20 -2.00 75.20 1915 ---- ---- ---- ---- 74.80 -2.00 76.80 1920 ---- ---- ---- ---- 76.40 -2.00 78.40 1925 ---- ---- ---- ---- 78.00 -2.10 80.10 1930 ---- ---- ---- ---- 79.70 -2.10 81.80 1935 ---- ---- ---- ---- 81.40 -2.10 83.50 1940 ---- ---- ---- ---- 83.10 -2.10 85.20 1945 ---- ---- ---- ---- 84.80 -2.20 87.00 1950 ---- ---- ---- ---- 86.60 -2.20 88.80 1955 ---- ---- ---- ---- 88.40 -2.20 90.60 1960 ---- ---- ---- ---- 90.30 -2.20 92.50 1965 ---- ---- ---- ---- 92.10 -2.30 94.40 1970 ---- ---- ---- ---- 94.10 -2.20 96.30 1975 ---- ---- ---- ---- 96.00 -2.30 98.30 1980 ---- ---- ---- ---- 98.00 -2.30 100.30 1985 ---- ---- ---- ---- 100.00 -2.40 102.40 1990 ---- ---- ---- ---- 102.10 -2.40 104.50 1995 ---- ---- ---- ---- 104.20 -2.40 106.60 2000 ---- ---- ---- ---- 106.30 -2.40 108.70 2005 ---- ---- ---- ---- 108.50 -2.40 110.90 2010 ---- ---- ---- ---- 110.70 -2.50 113.20 2015 ---- ---- ---- ---- 112.90 -2.50 115.40 2020 ---- ---- ---- ---- 115.20 -2.50 117.70 2025 ---- ---- ---- ---- 117.50 -2.60 120.10 2030 ---- ---- ---- ---- 119.90 -2.50 122.40 2035 ---- ---- ---- ---- 122.20 -2.60 124.80 2040 ---- ---- ---- ---- 124.70 -2.60 127.30 2045 ---- ---- ---- ---- 127.10 -2.60 129.70 2050 ---- ---- ---- ---- 129.60 -2.60 132.20 2055 ---- ---- ---- ---- 132.10 -2.60 134.70 2060 ---- ---- ---- ---- 134.60 -2.70 137.30 2065 ---- ---- ---- ---- 137.20 -2.70 139.90 2070 ---- ---- ---- ---- 139.80 -2.70 142.50 2075 ---- ---- ---- ---- 142.40 -2.80 145.20 2080 ---- ---- ---- ---- 145.10 -2.70 147.80 2085 ---- ---- ---- ---- 147.80 -2.80 150.60 2090 ---- ---- ---- ---- 150.50 -2.80 153.30 2095 ---- ---- ---- ---- 153.30 -2.80 156.10 2100 ---- ---- ---- ---- 156.10 -2.80 158.90 2105 ---- ---- ---- ---- 158.90 -2.90 161.80 2110 ---- ---- ---- ---- 161.70 -2.90 164.60 2115 ---- ---- ---- ---- 164.60 -2.90 167.50 2120 ---- ---- ---- ---- 167.60 -2.90 170.50 2125 ---- ---- ---- ---- 170.50 -3.00 173.50 2130 ---- ---- ---- ---- 173.50 -3.00 176.50 2135 ---- ---- ---- ---- 176.50 -3.00 179.50 2140 ---- ---- ---- ---- 179.60 -3.00 182.60 2145 ---- ---- ---- ---- 182.60 -3.10 185.70 2150 ---- ---- ---- ---- 185.80 -3.00 188.80 2155 ---- ---- ---- ---- 188.90 -3.00 191.90 2160 ---- ---- ---- ---- 192.10 -3.00 195.10 2165 ---- ---- ---- ---- 195.30 -3.00 198.30 2170 ---- ---- ---- ---- 198.50 -3.10 201.60 2175 ---- ---- ---- ---- 201.70 -3.20 204.90 2180 ---- ---- ---- ---- 205.00 -3.20 208.20 2185 ---- ---- ---- ---- 208.30 -3.20 211.50 2190 ---- ---- ---- ---- 211.60 -3.20 214.80 2195 ---- ---- ---- ---- 215.00 -3.20 218.20 2200 ---- ---- ---- ---- 218.40 -3.20 221.60 2205 ---- ---- ---- ---- 221.80 -3.20 225.00 2210 ---- ---- ---- ---- 225.20 -3.20 228.40 2215 ---- ---- ---- ---- 228.70 -3.20 231.90 2220 ---- ---- ---- ---- 232.10 -3.30 235.40 2225 ---- ---- ---- ---- 235.60 -3.30 238.90 2230 ---- ---- ---- ---- 239.20 -3.30 242.50 2235 ---- ---- ---- ---- 242.70 -3.30 246.00 2240 ---- ---- ---- ---- 246.30 -3.30 249.60 2245 ---- ---- ---- ---- 249.80 -3.40 253.20 2250 ---- ---- ---- ---- 253.50 -3.30 256.80 2255 ---- ---- ---- ---- 257.10 -3.30 260.40 2260 ---- ---- ---- ---- 260.70 -3.40 264.10 2265 ---- ---- ---- ---- 264.40 -3.40 267.80 2270 ---- ---- ---- ---- 268.10 -3.40 271.50 2275 ---- ---- ---- ---- 271.80 -3.40 275.20 2280 ---- ---- ---- ---- 275.50 -3.40 278.90 2285 ---- ---- ---- ---- 279.20 -3.40 282.60 2290 ---- ---- ---- ---- 283.00 -3.40 286.40 2295 ---- ---- ---- ---- 286.80 -3.40 290.20 2300 ---- ---- ---- ---- 290.50 -3.50 294.00 2305 ---- ---- ---- ---- 294.40 -3.40 297.80 2310 ---- ---- ---- ---- 298.20 -3.50 301.70 2315 ---- ---- ---- ---- 302.00 -3.50 305.50 2320 ---- ---- ---- ---- 305.90 -3.50 309.40 2325 ---- ---- ---- ---- 309.70 -3.60 313.30 2330 ---- ---- ---- ---- 313.60 -3.60 317.20 2335 ---- ---- ---- ---- 317.50 -3.60 321.10 2340 ---- ---- ---- ---- 321.50 -3.50 325.00 2345 ---- ---- ---- ---- 325.40 -3.50 328.90 2350 ---- ---- ---- ---- 329.30 -3.60 332.90 2360 ---- ---- ---- ---- 337.30 -3.60 340.90 2370 ---- ---- ---- ---- 345.30 -3.60 348.90 2380 ---- ---- ---- ---- 353.30 -3.60 356.90 2390 ---- ---- ---- ---- 361.40 -3.60 365.00 2400 ---- ---- ---- ---- 369.60 -3.60 373.20 2410 ---- ---- ---- ---- 377.80 -3.60 381.40 2420 ---- ---- ---- ---- 386.00 -3.70 389.70 2425 ---- ---- ---- ---- 390.20 -3.60 393.80 2430 ---- ---- ---- ---- 394.30 -3.70 398.00 2440 ---- ---- ---- ---- 402.60 -3.70 406.30 2450 ---- ---- ---- ---- 411.00 -3.70 414.70 2475 ---- ---- ---- ---- 432.10 -3.80 435.90 2500 ---- ---- ---- ---- 453.50 -3.80 457.30 2525 ---- ---- ---- ---- 475.10 -3.80 478.90 2550 ---- ---- ---- ---- 496.90 -3.80 500.70 2575 ---- ---- ---- ---- 519.00 -3.80 522.80 2600 ---- ---- ---- ---- 541.20 -3.80 545.00 2625 ---- ---- ---- ---- 563.60 -3.80 567.40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.60 -.10 1.70 1050 ---- ---- ---- ---- 1.80 -.10 1.90 1075 ---- ---- ---- ---- 2.10 -.20 2.30 1100 ---- ---- ---- ---- 2.50 -.10 2.60 1125 ---- ---- ---- ---- 2.90 -.10 3.00 1150 ---- ---- ---- ---- 3.30 -.10 3.40 1175 ---- ---- ---- ---- 3.70 -.20 3.90 1200 ---- ---- ---- ---- 4.30 -.20 4.50 1220 ---- ---- ---- ---- 4.70 -.30 5.00 1225 ---- ---- ---- ---- 4.90 -.20 5.10 1230 ---- ---- ---- ---- 5.00 -.20 5.20 1240 ---- ---- ---- ---- 5.20 -.30 5.50 1250 ---- ---- ---- ---- 5.50 -.30 5.80 1260 ---- ---- ---- ---- 5.80 -.20 6.00 1270 ---- ---- ---- ---- 6.10 -.20 6.30 1275 ---- ---- ---- ---- 6.20 -.30 6.50 1280 ---- ---- ---- ---- 6.40 -.30 6.70 1290 ---- ---- ---- ---- 6.70 -.30 7.00 1300 ---- ---- ---- ---- 7.00 -.30 7.30 1310 ---- ---- ---- ---- 7.30 -.40 7.70 1315 ---- ---- ---- ---- 7.50 -.40 7.90 1320 ---- ---- ---- ---- 7.70 -.30 8.00 1325 ---- ---- ---- ---- 7.90 -.30 8.20 1330 ---- ---- ---- ---- 8.10 -.30 8.40 1335 ---- ---- ---- ---- 8.20 -.40 8.60 1340 ---- ---- ---- ---- 8.40 -.40 8.80 1345 ---- ---- ---- ---- 8.60 -.40 9.00 1350 ---- ---- ---- ---- 8.80 -.40 9.20 1355 ---- ---- ---- ---- 9.00 -.40 9.40 1360 ---- ---- ---- ---- 9.20 -.40 9.60 1365 ---- ---- ---- ---- 9.40 -.50 9.90 1370 ---- ---- ---- ---- 9.70 -.40 10.10 1375 ---- ---- ---- ---- 9.90 -.40 10.30 1380 ---- ---- ---- ---- 10.10 -.40 10.50 1385 ---- ---- ---- ---- 10.30 -.50 10.80 1390 ---- ---- ---- ---- 10.60 -.40 11.00 1395 ---- ---- ---- ---- 10.80 -.50 11.30 1400 ---- ---- ---- ---- 11.00 -.50 11.50 1405 ---- ---- ---- ---- 11.30 -.40 11.70 1410 ---- ---- ---- ---- 11.50 -.50 12.00 1415 ---- ---- ---- ---- 11.80 -.50 12.30 1420 ---- ---- ---- ---- 12.00 -.50 12.50 1425 ---- ---- ---- ---- 12.30 -.50 12.80 1430 ---- ---- ---- ---- 12.60 -.50 13.10 1435 ---- ---- ---- ---- 12.80 -.60 13.40 1440 ---- ---- ---- ---- 13.10 -.50 13.60 1445 ---- ---- ---- ---- 13.40 -.50 13.90 1450 ---- ---- ---- ---- 13.70 -.50 14.20 1455 ---- ---- ---- ---- 14.00 -.50 14.50 1460 ---- ---- ---- ---- 14.20 -.60 14.80 1465 ---- ---- ---- ---- 14.50 -.60 15.10 1470 ---- ---- ---- ---- 14.90 -.60 15.50 1475 ---- ---- ---- ---- 15.20 -.60 15.80 1480 ---- ---- ---- ---- 15.50 -.60 16.10 1485 ---- ---- ---- ---- 15.80 -.60 16.40 1490 ---- ---- ---- ---- 16.10 -.70 16.80 1495 ---- ---- ---- ---- 16.50 -.60 17.10 1500 ---- ---- ---- ---- 16.80 -.70 17.50 1505 ---- ---- ---- ---- 17.10 -.70 17.80 1510 ---- ---- ---- ---- 17.50 -.70 18.20 1515 ---- ---- ---- ---- 17.80 -.70 18.50 1520 ---- ---- ---- ---- 18.20 -.70 18.90 1525 ---- ---- ---- ---- 18.60 -.70 19.30 1530 ---- ---- ---- ---- 18.90 -.80 19.70 1535 ---- ---- ---- ---- 19.30 -.80 20.10 1540 ---- ---- ---- ---- 19.70 -.80 20.50 1545 ---- ---- ---- ---- 20.10 -.80 20.90 1550 ---- ---- ---- ---- 20.50 -.80 21.30 1555 ---- ---- ---- ---- 20.90 -.80 21.70 1560 ---- ---- ---- ---- 21.30 -.80 22.10 1565 ---- ---- ---- ---- 21.70 -.90 22.60 1570 ---- ---- ---- ---- 22.20 -.80 23.00 1575 ---- ---- ---- ---- 22.60 -.80 23.40 1580 ---- ---- ---- ---- 23.00 -.90 23.90 1585 ---- ---- ---- ---- 23.50 -.90 24.40 1590 ---- ---- ---- ---- 23.90 -.90 24.80 1595 ---- ---- ---- ---- 24.40 -.90 25.30 1600 ---- ---- ---- ---- 24.90 -.90 25.80 1605 ---- ---- ---- ---- 25.40 -.90 26.30 1610 ---- ---- ---- ---- 25.80 -1.00 26.80 1615 ---- ---- ---- ---- 26.30 -1.00 27.30 1620 ---- ---- ---- ---- 26.80 -1.00 27.80 1625 ---- ---- ---- ---- 27.30 -1.00 28.30 1630 ---- ---- ---- ---- 27.90 -.90 28.80 1635 ---- ---- ---- ---- 28.40 -1.00 29.40 1640 ---- ---- ---- ---- 28.90 -1.00 29.90 1645 ---- ---- ---- ---- 29.50 -1.00 30.50 1650 ---- ---- ---- ---- 30.00 -1.00 31.00 1655 ---- ---- ---- ---- 30.60 -1.00 31.60 1660 ---- ---- ---- ---- 31.10 -1.10 32.20 1665 ---- ---- ---- ---- 31.70 -1.10 32.80 1670 ---- ---- ---- ---- 32.30 -1.10 33.40 1675 ---- ---- ---- ---- 32.90 -1.10 34.00 1680 ---- ---- ---- ---- 33.50 -1.10 34.60 1685 ---- ---- ---- ---- 34.10 -1.20 35.30 1690 ---- ---- ---- ---- 34.70 -1.20 35.90 1695 ---- ---- ---- ---- 35.40 -1.20 36.60 1700 ---- ---- ---- ---- 36.00 -1.20 37.20 1705 ---- ---- ---- ---- 36.70 -1.20 37.90 1710 ---- ---- ---- ---- 37.40 -1.20 38.60 1715 ---- ---- ---- ---- 38.00 -1.30 39.30 1720 ---- ---- ---- ---- 38.70 -1.30 40.00 1725 ---- ---- ---- ---- 39.40 -1.30 40.70 1730 ---- ---- ---- ---- 40.20 -1.30 41.50 1735 ---- ---- ---- ---- 40.90 -1.30 42.20 1740 ---- ---- ---- ---- 41.60 -1.40 43.00 1745 ---- ---- ---- ---- 42.40 -1.40 43.80 1750 ---- ---- ---- ---- 43.20 -1.30 44.50 1755 ---- ---- ---- ---- 44.00 -1.40 45.40 1760 ---- ---- ---- ---- 44.80 -1.40 46.20 1765 ---- ---- ---- ---- 45.60 -1.40 47.00 1770 ---- ---- ---- ---- 46.40 -1.50 47.90 1775 ---- ---- ---- ---- 47.30 -1.40 48.70 1780 ---- ---- ---- ---- 48.10 -1.50 49.60 1785 ---- ---- ---- ---- 49.00 -1.50 50.50 1790 ---- ---- ---- ---- 49.90 -1.60 51.50 1795 ---- ---- ---- ---- 50.90 -1.50 52.40 1800 ---- ---- ---- ---- 51.80 -1.60 53.40 1805 ---- ---- ---- ---- 52.80 -1.60 54.40 1810 ---- ---- ---- ---- 53.80 -1.60 55.40 1815 ---- ---- ---- ---- 54.80 -1.60 56.40 1820 ---- ---- ---- ---- 55.80 -1.70 57.50 1825 ---- ---- ---- ---- 56.90 -1.70 58.60 1830 ---- ---- ---- ---- 58.00 -1.70 59.70 1835 ---- ---- ---- ---- 59.10 -1.70 60.80 1840 ---- ---- ---- ---- 60.20 -1.80 62.00 1845 ---- ---- ---- ---- 61.40 -1.70 63.10 1850 ---- ---- ---- ---- 62.60 -1.80 64.40 700 1855 ---- ---- ---- ---- 63.80 -1.80 65.60 1860 ---- ---- ---- ---- 65.10 -1.80 66.90 1865 ---- ---- ---- ---- 66.30 -1.90 68.20 1870 ---- ---- ---- ---- 67.60 -1.90 69.50 1875 ---- ---- ---- ---- 68.90 -1.90 70.80 1880 ---- ---- ---- ---- 70.30 -1.90 72.20 1885 ---- ---- ---- ---- 71.70 -1.90 73.60 1890 ---- ---- ---- ---- 73.10 -1.90 75.00 1895 ---- ---- ---- ---- 74.50 -2.00 76.50 1900 ---- ---- ---- ---- 76.00 -2.00 78.00 1905 ---- ---- ---- ---- 77.40 -2.10 79.50 1910 ---- ---- ---- ---- 78.90 -2.10 81.00 1915 ---- ---- ---- ---- 80.50 -2.00 82.50 1920 ---- ---- ---- ---- 82.00 -2.10 84.10 1925 ---- ---- ---- ---- 83.60 -2.10 85.70 1930 ---- ---- ---- ---- 85.20 -2.20 87.40 1935 ---- ---- ---- ---- 86.90 -2.10 89.00 1940 ---- ---- ---- ---- 88.50 -2.20 90.70 1945 ---- ---- ---- ---- 90.20 -2.20 92.40 1950 ---- ---- ---- ---- 91.90 -2.20 94.10 1955 ---- ---- ---- ---- 93.70 -2.20 95.90 1960 ---- ---- ---- ---- 95.40 -2.30 97.70 1965 ---- ---- ---- ---- 97.20 -2.30 99.50 1970 ---- ---- ---- ---- 99.00 -2.40 101.40 1975 ---- ---- ---- ---- 100.90 -2.30 103.20 1980 ---- ---- ---- ---- 102.80 -2.40 105.20 1985 ---- ---- ---- ---- 104.70 -2.40 107.10 1990 ---- ---- ---- ---- 106.70 -2.40 109.10 1995 ---- ---- ---- ---- 108.70 -2.40 111.10 2000 ---- ---- ---- ---- 110.70 -2.40 113.10 2005 ---- ---- ---- ---- 112.80 -2.40 115.20 2010 ---- ---- ---- ---- 114.90 -2.50 117.40 2015 ---- ---- ---- ---- 117.00 -2.50 119.50 2020 ---- ---- ---- ---- 119.20 -2.50 121.70 2025 ---- ---- ---- ---- 121.40 -2.50 123.90 2030 ---- ---- ---- ---- 123.60 -2.60 126.20 2035 ---- ---- ---- ---- 125.90 -2.60 128.50 2040 ---- ---- ---- ---- 128.20 -2.60 130.80 2045 ---- ---- ---- ---- 130.50 -2.70 133.20 2050 ---- ---- ---- ---- 132.90 -2.70 135.60 2055 ---- ---- ---- ---- 135.30 -2.70 138.00 2060 ---- ---- ---- ---- 137.70 -2.70 140.40 2065 ---- ---- ---- ---- 140.20 -2.70 142.90 2070 ---- ---- ---- ---- 142.60 -2.80 145.40 2075 ---- ---- ---- ---- 145.20 -2.70 147.90 2080 ---- ---- ---- ---- 147.70 -2.80 150.50 2085 ---- ---- ---- ---- 150.30 -2.80 153.10 2090 ---- ---- ---- ---- 152.90 -2.80 155.70 2095 ---- ---- ---- ---- 155.50 -2.90 158.40 2100 ---- ---- ---- ---- 158.20 -2.90 161.10 2105 ---- ---- ---- ---- 160.90 -2.90 163.80 2110 ---- ---- ---- ---- 163.60 -3.00 166.60 2115 ---- ---- ---- ---- 166.40 -2.90 169.30 2120 ---- ---- ---- ---- 169.20 -3.00 172.20 2125 ---- ---- ---- ---- 172.00 -3.00 175.00 2130 ---- ---- ---- ---- 174.90 -3.00 177.90 2135 ---- ---- ---- ---- 177.80 -3.00 180.80 2140 ---- ---- ---- ---- 180.70 -3.00 183.70 2145 ---- ---- ---- ---- 183.60 -3.10 186.70 2150 ---- ---- ---- ---- 186.60 -3.10 189.70 2155 ---- ---- ---- ---- 189.60 -3.10 192.70 2160 ---- ---- ---- ---- 192.70 -3.10 195.80 2165 ---- ---- ---- ---- 195.70 -3.10 198.80 2170 ---- ---- ---- ---- 198.80 -3.20 202.00 2175 ---- ---- ---- ---- 201.90 -3.20 205.10 2180 ---- ---- ---- ---- 205.10 -3.20 208.30 2185 ---- ---- ---- ---- 208.30 -3.20 211.50 2190 ---- ---- ---- ---- 211.50 -3.20 214.70 2195 ---- ---- ---- ---- 214.70 -3.20 217.90 2200 ---- ---- ---- ---- 218.00 -3.20 221.20 2205 ---- ---- ---- ---- 221.30 -3.20 224.50 2210 ---- ---- ---- ---- 224.60 -3.20 227.80 2215 ---- ---- ---- ---- 227.90 -3.30 231.20 2220 ---- ---- ---- ---- 231.30 -3.20 234.50 2225 ---- ---- ---- ---- 234.60 -3.30 237.90 2230 ---- ---- ---- ---- 238.00 -3.30 241.30 2235 ---- ---- ---- ---- 241.50 -3.30 244.80 2240 ---- ---- ---- ---- 244.90 -3.30 248.20 2245 ---- ---- ---- ---- 248.40 -3.30 251.70 2250 ---- ---- ---- ---- 251.90 -3.30 255.20 2255 ---- ---- ---- ---- 255.40 -3.30 258.70 2260 ---- ---- ---- ---- 258.90 -3.40 262.30 2265 ---- ---- ---- ---- 262.40 -3.40 265.80 2270 ---- ---- ---- ---- 266.00 -3.40 269.40 2275 ---- ---- ---- ---- 269.60 -3.40 273.00 2280 ---- ---- ---- ---- 273.20 -3.40 276.60 2285 ---- ---- ---- ---- 276.80 -3.50 280.30 2290 ---- ---- ---- ---- 280.50 -3.40 283.90 2295 ---- ---- ---- ---- 284.10 -3.50 287.60 2300 ---- ---- ---- ---- 287.80 -3.50 291.30 2305 ---- ---- ---- ---- 291.50 -3.50 295.00 2310 ---- ---- ---- ---- 295.20 -3.50 298.70 2315 ---- ---- ---- ---- 298.90 -3.60 302.50 2320 ---- ---- ---- ---- 302.70 -3.50 306.20 2325 ---- ---- ---- ---- 306.40 -3.60 310.00 2330 ---- ---- ---- ---- 310.20 -3.60 313.80 2335 ---- ---- ---- ---- 314.00 -3.60 317.60 2340 ---- ---- ---- ---- 317.80 -3.60 321.40 2345 ---- ---- ---- ---- 321.60 -3.60 325.20 2350 ---- ---- ---- ---- 325.50 -3.60 329.10 2355 ---- ---- ---- ---- 329.30 -3.60 332.90 2360 ---- ---- ---- ---- 333.20 -3.60 336.80 2365 ---- ---- ---- ---- 337.10 -3.60 340.70 2370 ---- ---- ---- ---- 341.00 -3.60 344.60 2375 ---- ---- ---- ---- 344.90 -3.60 348.50 2380 ---- ---- ---- ---- 348.80 -3.70 352.50 2385 ---- ---- ---- ---- 352.70 -3.70 356.40 2390 ---- ---- ---- ---- 356.70 -3.70 360.40 2395 ---- ---- ---- ---- 360.60 -3.70 364.30 2400 ---- ---- ---- ---- 364.60 -3.70 368.30 2405 ---- ---- ---- ---- 368.60 -3.70 372.30 2410 ---- ---- ---- ---- 372.60 -3.70 376.30 2415 ---- ---- ---- ---- 376.60 -3.70 380.30 2420 ---- ---- ---- ---- 380.60 -3.80 384.40 2425 ---- ---- ---- ---- 384.70 -3.70 388.40 2430 ---- ---- ---- ---- 388.70 -3.70 392.40 2435 ---- ---- ---- ---- 392.80 -3.70 396.50 2440 ---- ---- ---- ---- 396.80 -3.80 400.60 2450 ---- ---- ---- ---- 405.00 -3.80 408.80 2460 ---- ---- ---- ---- 413.20 -3.80 417.00 2470 ---- ---- ---- ---- 421.50 -3.80 425.30 2475 ---- ---- ---- ---- 425.60 -3.80 429.40 2480 ---- ---- ---- ---- 429.70 -3.90 433.60 2490 ---- ---- ---- ---- 438.10 -3.80 441.90 2500 ---- ---- ---- ---- 446.50 -3.80 450.30 2510 ---- ---- ---- ---- 454.90 -3.80 458.70 2520 ---- ---- ---- ---- 463.30 -3.90 467.20 2525 ---- ---- ---- ---- 467.50 -3.90 471.40 2530 ---- ---- ---- ---- 471.80 -3.90 475.70 2550 ---- ---- ---- ---- 488.80 -3.90 492.70 2575 ---- ---- ---- ---- 510.40 -3.90 514.30 2600 ---- ---- ---- ---- 532.10 -3.90 536.00 2625 ---- ---- ---- ---- 554.00 -3.90 557.90 2650 ---- ---- ---- ---- 576.10 -3.90 580.00 2675 ---- ---- ---- ---- 598.30 -4.00 602.30 2700 ---- ---- ---- ---- 620.70 -4.00 624.70 2725 ---- ---- ---- ---- 643.20 -4.00 647.20 2750 ---- ---- ---- ---- 665.90 -4.00 669.90 2775 ---- ---- ---- ---- 688.70 -4.10 692.80 2800 ---- ---- ---- ---- 711.70 -4.00 715.70 2825 ---- ---- ---- ---- 734.70 -4.10 738.80 2850 ---- ---- ---- ---- 757.90 -4.00 761.90 2875 ---- ---- ---- ---- 781.20 -4.00 785.20 2900 ---- ---- ---- ---- 804.60 -4.00 808.60 2925 ---- ---- ---- ---- 828.00 -4.10 832.10 2950 ---- ---- ---- ---- 851.60 -4.00 855.60 2975 ---- ---- ---- ---- 875.30 -4.00 879.30 3000 ---- ---- ---- ---- 899.00 -4.00 903.00 3100 ---- ---- ---- ---- 994.70 -4.00 998.70 3200 ---- ---- ---- ---- 1091.40 -3.90 1095.30 3300 ---- ---- ---- ---- 1188.90 -3.90 1192.80 3400 ---- ---- ---- ---- 1287.10 -3.90 1291.00 3500 ---- ---- ---- ---- 1385.90 -3.80 1389.70 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 4.40 -.20 4.60 1100 ---- ---- ---- ---- 5.00 -.20 5.20 1125 ---- ---- ---- ---- 5.60 -.20 5.80 1150 ---- ---- ---- ---- 6.30 -.30 6.60 1175 ---- ---- ---- ---- 7.00 -.30 7.30 1200 ---- ---- ---- ---- 7.80 -.40 8.20 1225 ---- ---- ---- ---- 8.70 -.40 9.10 1250 ---- ---- ---- ---- 9.70 -.30 10.00 1270 ---- ---- ---- ---- 10.50 -.40 10.90 1275 ---- ---- ---- ---- 10.70 -.40 11.10 1280 ---- ---- ---- ---- 10.90 -.40 11.30 1290 ---- ---- ---- ---- 11.40 -.40 11.80 1300 ---- ---- ---- ---- 11.80 -.50 12.30 1310 ---- ---- ---- ---- 12.30 -.50 12.80 1320 ---- ---- ---- ---- 12.80 -.50 13.30 1325 ---- ---- ---- ---- 13.00 -.50 13.50 1330 ---- ---- ---- ---- 13.30 -.50 13.80 1340 ---- ---- ---- ---- 13.80 -.50 14.30 1350 ---- ---- ---- ---- 14.30 -.60 14.90 1360 ---- ---- ---- ---- 14.90 -.50 15.40 1370 ---- ---- ---- ---- 15.40 -.60 16.00 1375 ---- ---- ---- ---- 15.70 -.60 16.30 1380 ---- ---- ---- ---- 16.00 -.60 16.60 1385 ---- ---- ---- ---- 16.30 -.60 16.90 1390 ---- ---- ---- ---- 16.60 -.60 17.20 1395 ---- ---- ---- ---- 16.90 -.60 17.50 1400 ---- ---- ---- ---- 17.20 -.70 17.90 1405 ---- ---- ---- ---- 17.50 -.70 18.20 1410 ---- ---- ---- ---- 17.90 -.60 18.50 1415 ---- ---- ---- ---- 18.20 -.60 18.80 1420 ---- ---- ---- ---- 18.50 -.70 19.20 1425 ---- ---- ---- ---- 18.80 -.70 19.50 1430 ---- ---- ---- ---- 19.20 -.70 19.90 1435 ---- ---- ---- ---- 19.50 -.70 20.20 1440 ---- ---- ---- ---- 19.90 -.70 20.60 1445 ---- ---- ---- ---- 20.20 -.70 20.90 1450 ---- ---- ---- ---- 20.60 -.70 21.30 1455 ---- ---- ---- ---- 20.90 -.80 21.70 1460 ---- ---- ---- ---- 21.30 -.80 22.10 1465 ---- ---- ---- ---- 21.70 -.70 22.40 1470 ---- ---- ---- ---- 22.10 -.70 22.80 1475 ---- ---- ---- ---- 22.40 -.80 23.20 1480 ---- ---- ---- ---- 22.80 -.80 23.60 1485 ---- ---- ---- ---- 23.20 -.80 24.00 1490 ---- ---- ---- ---- 23.60 -.80 24.40 1495 ---- ---- ---- ---- 24.00 -.90 24.90 1500 ---- ---- ---- ---- 24.40 -.90 25.30 1505 ---- ---- ---- ---- 24.90 -.80 25.70 1510 ---- ---- ---- ---- 25.30 -.80 26.10 1515 ---- ---- ---- ---- 25.70 -.90 26.60 1520 ---- ---- ---- ---- 26.10 -.90 27.00 1525 ---- ---- ---- ---- 26.60 -.90 27.50 1530 ---- ---- ---- ---- 27.00 -.90 27.90 1535 ---- ---- ---- ---- 27.50 -.90 28.40 1540 ---- ---- ---- ---- 27.90 -1.00 28.90 1545 ---- ---- ---- ---- 28.40 -.90 29.30 1550 ---- ---- ---- ---- 28.90 -.90 29.80 1555 ---- ---- ---- ---- 29.30 -1.00 30.30 1560 ---- ---- ---- ---- 29.80 -1.00 30.80 1565 ---- ---- ---- ---- 30.30 -1.00 31.30 1570 ---- ---- ---- ---- 30.80 -1.00 31.80 1575 ---- ---- ---- ---- 31.30 -1.00 32.30 1580 ---- ---- ---- ---- 31.80 -1.00 32.80 1585 ---- ---- ---- ---- 32.30 -1.10 33.40 1590 ---- ---- ---- ---- 32.90 -1.00 33.90 1595 ---- ---- ---- ---- 33.40 -1.00 34.40 1600 ---- ---- ---- ---- 33.90 -1.10 35.00 1605 ---- ---- ---- ---- 34.50 -1.00 35.50 1610 ---- ---- ---- ---- 35.00 -1.10 36.10 1615 ---- ---- ---- ---- 35.60 -1.10 36.70 1620 ---- ---- ---- ---- 36.10 -1.20 37.30 1625 ---- ---- ---- ---- 36.70 -1.10 37.80 1630 ---- ---- ---- ---- 37.30 -1.10 38.40 1635 ---- ---- ---- ---- 37.90 -1.10 39.00 1640 ---- ---- ---- ---- 38.50 -1.10 39.60 1645 ---- ---- ---- ---- 39.10 -1.20 40.30 1650 ---- ---- ---- ---- 39.70 -1.20 40.90 1655 ---- ---- ---- ---- 40.30 -1.20 41.50 1660 ---- ---- ---- ---- 40.90 -1.30 42.20 1665 ---- ---- ---- ---- 41.50 -1.30 42.80 1670 ---- ---- ---- ---- 42.20 -1.30 43.50 1675 ---- ---- ---- ---- 42.80 -1.30 44.10 1680 ---- ---- ---- ---- 43.50 -1.30 44.80 1685 ---- ---- ---- ---- 44.10 -1.40 45.50 1690 ---- ---- ---- ---- 44.80 -1.40 46.20 1695 ---- ---- ---- ---- 45.50 -1.40 46.90 1700 ---- ---- ---- ---- 46.20 -1.40 47.60 1705 ---- ---- ---- ---- 46.90 -1.40 48.30 1710 ---- ---- ---- ---- 47.60 -1.40 49.00 1715 ---- ---- ---- ---- 48.30 -1.50 49.80 1720 ---- ---- ---- ---- 49.10 -1.40 50.50 1725 ---- ---- ---- ---- 49.80 -1.50 51.30 1730 ---- ---- ---- ---- 50.60 -1.50 52.10 1735 ---- ---- ---- ---- 51.30 -1.50 52.80 1740 ---- ---- ---- ---- 52.10 -1.50 53.60 1745 ---- ---- ---- ---- 52.90 -1.50 54.40 1750 ---- ---- ---- ---- 53.70 -1.60 55.30 1755 ---- ---- ---- ---- 54.50 -1.60 56.10 1760 ---- ---- ---- ---- 55.40 -1.50 56.90 1765 ---- ---- ---- ---- 56.20 -1.60 57.80 1770 ---- ---- ---- ---- 57.00 -1.70 58.70 1775 ---- ---- ---- ---- 57.90 -1.60 59.50 1780 ---- ---- ---- ---- 58.80 -1.60 60.40 1785 ---- ---- ---- ---- 59.70 -1.70 61.40 1790 ---- ---- ---- ---- 60.60 -1.70 62.30 1795 ---- ---- ---- ---- 61.50 -1.70 63.20 1800 ---- ---- ---- ---- 62.50 -1.70 64.20 1805 ---- ---- ---- ---- 63.40 -1.80 65.20 1810 ---- ---- ---- ---- 64.40 -1.80 66.20 1815 ---- ---- ---- ---- 65.40 -1.80 67.20 1820 ---- ---- ---- ---- 66.40 -1.80 68.20 1825 ---- ---- ---- ---- 67.50 -1.80 69.30 1830 ---- ---- ---- ---- 68.60 -1.80 70.40 1835 ---- ---- ---- ---- 69.60 -1.90 71.50 1840 ---- ---- ---- ---- 70.70 -1.90 72.60 1845 ---- ---- ---- ---- 71.90 -1.90 73.80 1850 ---- ---- ---- ---- 73.00 -1.90 74.90 1855 ---- ---- ---- ---- 74.20 -1.90 76.10 1860 ---- ---- ---- ---- 75.40 -2.00 77.40 1865 ---- ---- ---- ---- 76.60 -2.00 78.60 1870 ---- ---- ---- ---- 77.90 -2.00 79.90 1875 ---- ---- ---- ---- 79.20 -2.00 81.20 1880 ---- ---- ---- ---- 80.50 -2.00 82.50 1885 ---- ---- ---- ---- 81.80 -2.10 83.90 1890 ---- ---- ---- ---- 83.20 -2.10 85.30 1895 ---- ---- ---- ---- 84.60 -2.10 86.70 1900 ---- ---- ---- ---- 86.00 -2.10 88.10 1905 ---- ---- ---- ---- 87.50 -2.10 89.60 1910 ---- ---- ---- ---- 88.90 -2.20 91.10 1915 ---- ---- ---- ---- 90.40 -2.20 92.60 1920 ---- ---- ---- ---- 91.90 -2.20 94.10 1925 ---- ---- ---- ---- 93.50 -2.20 95.70 1930 ---- ---- ---- ---- 95.00 -2.30 97.30 1935 ---- ---- ---- ---- 96.60 -2.30 98.90 1940 ---- ---- ---- ---- 98.30 -2.20 100.50 1945 ---- ---- ---- ---- 99.90 -2.30 102.20 1950 ---- ---- ---- ---- 101.60 -2.30 103.90 1955 ---- ---- ---- ---- 103.30 -2.30 105.60 1960 ---- ---- ---- ---- 105.00 -2.30 107.30 1965 ---- ---- ---- ---- 106.70 -2.40 109.10 1970 ---- ---- ---- ---- 108.50 -2.40 110.90 1975 ---- ---- ---- ---- 110.20 -2.50 112.70 1980 ---- ---- ---- ---- 112.10 -2.40 114.50 1985 ---- ---- ---- ---- 113.90 -2.50 116.40 1990 ---- ---- ---- ---- 115.80 -2.40 118.20 1995 ---- ---- ---- ---- 117.60 -2.60 120.20 2000 ---- ---- ---- ---- 119.60 -2.50 122.10 2005 ---- ---- ---- ---- 121.50 -2.60 124.10 2010 ---- ---- ---- ---- 123.50 -2.60 126.10 2015 ---- ---- ---- ---- 125.50 -2.60 128.10 2020 ---- ---- ---- ---- 127.60 -2.60 130.20 2025 ---- ---- ---- ---- 129.70 -2.60 132.30 2030 ---- ---- ---- ---- 131.80 -2.70 134.50 2035 ---- ---- ---- ---- 134.00 -2.60 136.60 2040 ---- ---- ---- ---- 136.10 -2.70 138.80 2045 ---- ---- ---- ---- 138.40 -2.70 141.10 2050 ---- ---- ---- ---- 140.60 -2.80 143.40 2055 ---- ---- ---- ---- 142.90 -2.80 145.70 2060 ---- ---- ---- ---- 145.30 -2.70 148.00 2065 ---- ---- ---- ---- 147.60 -2.80 150.40 2070 ---- ---- ---- ---- 150.00 -2.80 152.80 2075 ---- ---- ---- ---- 152.40 -2.80 155.20 2080 ---- ---- ---- ---- 154.80 -2.90 157.70 2085 ---- ---- ---- ---- 157.30 -2.90 160.20 2090 ---- ---- ---- ---- 159.80 -2.90 162.70 2095 ---- ---- ---- ---- 162.30 -3.00 165.30 2100 ---- ---- ---- ---- 164.90 -2.90 167.80 2105 ---- ---- ---- ---- 167.50 -2.90 170.40 2110 ---- ---- ---- ---- 170.10 -3.00 173.10 2115 ---- ---- ---- ---- 172.70 -3.00 175.70 2120 ---- ---- ---- ---- 175.40 -3.00 178.40 2125 ---- ---- ---- ---- 178.10 -3.00 181.10 2130 ---- ---- ---- ---- 180.80 -3.10 183.90 2135 ---- ---- ---- ---- 183.60 -3.10 186.70 2140 ---- ---- ---- ---- 186.40 -3.10 189.50 2145 ---- ---- ---- ---- 189.20 -3.10 192.30 2150 ---- ---- ---- ---- 192.00 -3.20 195.20 2155 ---- ---- ---- ---- 194.90 -3.20 198.10 2160 ---- ---- ---- ---- 197.80 -3.20 201.00 2165 ---- ---- ---- ---- 200.80 -3.10 203.90 2170 ---- ---- ---- ---- 203.70 -3.20 206.90 2175 ---- ---- ---- ---- 206.70 -3.20 209.90 2180 ---- ---- ---- ---- 209.70 -3.30 213.00 2185 ---- ---- ---- ---- 212.80 -3.20 216.00 2190 ---- ---- ---- ---- 215.90 -3.20 219.10 2195 ---- ---- ---- ---- 219.00 -3.20 222.20 2200 ---- ---- ---- ---- 222.10 -3.30 225.40 2205 ---- ---- ---- ---- 225.30 -3.30 228.60 2210 ---- ---- ---- ---- 228.40 -3.40 231.80 2215 ---- ---- ---- ---- 231.60 -3.40 235.00 2220 ---- ---- ---- ---- 234.90 -3.30 238.20 2225 ---- ---- ---- ---- 238.10 -3.40 241.50 2230 ---- ---- ---- ---- 241.40 -3.40 244.80 2235 ---- ---- ---- ---- 244.70 -3.40 248.10 2240 ---- ---- ---- ---- 248.10 -3.40 251.50 2245 ---- ---- ---- ---- 251.40 -3.40 254.80 2250 ---- ---- ---- ---- 254.80 -3.40 258.20 2255 ---- ---- ---- ---- 258.20 -3.40 261.60 2260 ---- ---- ---- ---- 261.60 -3.50 265.10 2265 ---- ---- ---- ---- 265.00 -3.50 268.50 2270 ---- ---- ---- ---- 268.50 -3.50 272.00 2275 ---- ---- ---- ---- 272.00 -3.50 275.50 2280 ---- ---- ---- ---- 275.50 -3.50 279.00 2285 ---- ---- ---- ---- 279.00 -3.50 282.50 2290 ---- ---- ---- ---- 282.50 -3.60 286.10 2295 ---- ---- ---- ---- 286.10 -3.50 289.60 2300 ---- ---- ---- ---- 289.60 -3.60 293.20 2305 ---- ---- ---- ---- 293.20 -3.60 296.80 2310 ---- ---- ---- ---- 296.80 -3.60 300.40 2315 ---- ---- ---- ---- 300.50 -3.60 304.10 2320 ---- ---- ---- ---- 304.10 -3.60 307.70 2325 ---- ---- ---- ---- 307.70 -3.70 311.40 2330 ---- ---- ---- ---- 311.40 -3.70 315.10 2335 ---- ---- ---- ---- 315.10 -3.70 318.80 2340 ---- ---- ---- ---- 318.80 -3.70 322.50 2345 ---- ---- ---- ---- 322.50 -3.70 326.20 2350 ---- ---- ---- ---- 326.20 -3.70 329.90 2355 ---- ---- ---- ---- 330.00 -3.70 333.70 2360 ---- ---- ---- ---- 333.70 -3.80 337.50 2365 ---- ---- ---- ---- 337.50 -3.70 341.20 2370 ---- ---- ---- ---- 341.30 -3.70 345.00 2375 ---- ---- ---- ---- 345.10 -3.70 348.80 2380 ---- ---- ---- ---- 348.90 -3.80 352.70 2385 ---- ---- ---- ---- 352.70 -3.80 356.50 2390 ---- ---- ---- ---- 356.60 -3.70 360.30 2395 ---- ---- ---- ---- 360.40 -3.80 364.20 2400 ---- ---- ---- ---- 364.30 -3.80 368.10 2405 ---- ---- ---- ---- 368.10 -3.80 371.90 2410 ---- ---- ---- ---- 372.00 -3.80 375.80 2415 ---- ---- ---- ---- 375.90 -3.80 379.70 2420 ---- ---- ---- ---- 379.80 -3.80 383.60 2425 ---- ---- ---- ---- 383.70 -3.90 387.60 2430 ---- ---- ---- ---- 387.70 -3.80 391.50 2435 ---- ---- ---- ---- 391.60 -3.90 395.50 2440 ---- ---- ---- ---- 395.50 -3.90 399.40 2445 ---- ---- ---- ---- 399.50 -3.90 403.40 2450 ---- ---- ---- ---- 403.50 -3.90 407.40 2455 ---- ---- ---- ---- 407.50 -3.80 411.30 2460 ---- ---- ---- ---- 411.40 -3.90 415.30 2470 ---- ---- ---- ---- 419.50 -3.90 423.40 2475 ---- ---- ---- ---- 423.50 -3.90 427.40 2480 ---- ---- ---- ---- 427.50 -3.90 431.40 2490 ---- ---- ---- ---- 435.60 -4.00 439.60 2500 ---- ---- ---- ---- 443.80 -3.90 447.70 2510 ---- ---- ---- ---- 451.90 -4.00 455.90 2520 ---- ---- ---- ---- 460.10 -4.00 464.10 2525 ---- ---- ---- ---- 464.30 -3.90 468.20 2530 ---- ---- ---- ---- 468.40 -4.00 472.40 2540 ---- ---- ---- ---- 476.70 -4.00 480.70 2550 ---- ---- ---- ---- 485.00 -4.00 489.00 2560 ---- ---- ---- ---- 493.30 -4.10 497.40 2575 ---- ---- ---- ---- 505.90 -4.10 510.00 2600 ---- ---- ---- ---- 527.10 -4.00 531.10 2625 ---- ---- ---- ---- 548.40 -4.10 552.50 2650 ---- ---- ---- ---- 569.90 -4.10 574.00 2675 ---- ---- ---- ---- 591.60 -4.10 595.70 2700 ---- ---- ---- ---- 613.50 -4.10 617.60 2725 ---- ---- ---- ---- 635.50 -4.10 639.60 2750 ---- ---- ---- ---- 657.60 -4.20 661.80 3500 ---- ---- ---- ---- 1365.20 -4.10 1369.30 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 19.10 -.60 19.70 1350 ---- ---- ---- ---- 20.70 -.70 21.40 1375 ---- ---- ---- ---- 22.40 -.80 23.20 1400 ---- ---- ---- ---- 24.30 -.80 25.10 1425 ---- ---- ---- ---- 26.20 -.90 27.10 1450 ---- ---- ---- ---- 28.30 -.90 29.20 1475 ---- ---- ---- ---- 30.50 -1.00 31.50 1500 ---- ---- ---- ---- 32.80 -1.00 33.80 1520 ---- ---- ---- ---- 34.80 -1.10 35.90 1525 ---- ---- ---- ---- 35.30 -1.10 36.40 1530 ---- ---- ---- ---- 35.80 -1.10 36.90 1540 ---- ---- ---- ---- 36.90 -1.10 38.00 1550 ---- ---- ---- ---- 37.90 -1.10 39.00 1560 ---- ---- ---- ---- 39.00 -1.10 40.10 1570 ---- ---- ---- ---- 40.10 -1.20 41.30 1575 ---- ---- ---- ---- 40.70 -1.20 41.90 1580 ---- ---- ---- ---- 41.20 -1.20 42.40 1590 ---- ---- ---- ---- 42.40 -1.20 43.60 1600 ---- ---- ---- ---- 43.60 -1.20 44.80 1610 ---- ---- ---- ---- 44.80 -1.30 46.10 1615 ---- ---- ---- ---- 45.40 -1.30 46.70 1620 ---- ---- ---- ---- 46.00 -1.30 47.30 1625 ---- ---- ---- ---- 46.70 -1.30 48.00 1630 ---- ---- ---- ---- 47.30 -1.30 48.60 1635 ---- ---- ---- ---- 47.90 -1.40 49.30 1640 ---- ---- ---- ---- 48.60 -1.40 50.00 1645 ---- ---- ---- ---- 49.30 -1.30 50.60 1650 ---- ---- ---- ---- 49.90 -1.40 51.30 1655 ---- ---- ---- ---- 50.60 -1.40 52.00 1660 ---- ---- ---- ---- 51.30 -1.40 52.70 1665 ---- ---- ---- ---- 52.00 -1.40 53.40 1670 ---- ---- ---- ---- 52.60 -1.50 54.10 1675 ---- ---- ---- ---- 53.30 -1.50 54.80 1680 ---- ---- ---- ---- 54.10 -1.40 55.50 1685 ---- ---- ---- ---- 54.80 -1.50 56.30 1690 ---- ---- ---- ---- 55.50 -1.50 57.00 1695 ---- ---- ---- ---- 56.20 -1.60 57.80 1700 ---- ---- ---- ---- 57.00 -1.50 58.50 1705 ---- ---- ---- ---- 57.70 -1.60 59.30 1710 ---- ---- ---- ---- 58.50 -1.60 60.10 1715 ---- ---- ---- ---- 59.20 -1.60 60.80 1720 ---- ---- ---- ---- 60.00 -1.60 61.60 1725 ---- ---- ---- ---- 60.80 -1.60 62.40 1730 ---- ---- ---- ---- 61.60 -1.60 63.20 1735 ---- ---- ---- ---- 62.40 -1.70 64.10 1740 ---- ---- ---- ---- 63.20 -1.70 64.90 1745 ---- ---- ---- ---- 64.10 -1.60 65.70 1750 ---- ---- ---- ---- 64.90 -1.70 66.60 1755 ---- ---- ---- ---- 65.70 -1.80 67.50 1760 ---- ---- ---- ---- 66.60 -1.70 68.30 1765 ---- ---- ---- ---- 67.50 -1.70 69.20 1770 ---- ---- ---- ---- 68.40 -1.70 70.10 1775 ---- ---- ---- ---- 69.30 -1.70 71.00 1780 ---- ---- ---- ---- 70.20 -1.80 72.00 1785 ---- ---- ---- ---- 71.10 -1.80 72.90 1790 ---- ---- ---- ---- 72.00 -1.90 73.90 1795 ---- ---- ---- ---- 73.00 -1.80 74.80 1800 ---- ---- ---- ---- 73.90 -1.90 75.80 1805 ---- ---- ---- ---- 74.90 -1.90 76.80 1810 ---- ---- ---- ---- 75.90 -1.90 77.80 1815 ---- ---- ---- ---- 76.90 -1.90 78.80 1820 ---- ---- ---- ---- 78.00 -1.90 79.90 1825 ---- ---- ---- ---- 79.00 -2.00 81.00 1830 ---- ---- ---- ---- 80.10 -1.90 82.00 1835 ---- ---- ---- ---- 81.20 -2.00 83.20 1840 ---- ---- ---- ---- 82.30 -2.00 84.30 1845 ---- ---- ---- ---- 83.40 -2.00 85.40 1850 ---- ---- ---- ---- 84.50 -2.10 86.60 1855 ---- ---- ---- ---- 85.70 -2.10 87.80 1860 ---- ---- ---- ---- 86.90 -2.10 89.00 1865 ---- ---- ---- ---- 88.10 -2.20 90.30 1870 ---- ---- ---- ---- 89.40 -2.10 91.50 1875 ---- ---- ---- ---- 90.70 -2.10 92.80 1880 ---- ---- ---- ---- 92.00 -2.10 94.10 1885 ---- ---- ---- ---- 93.30 -2.20 95.50 1890 ---- ---- ---- ---- 94.70 -2.20 96.90 1895 ---- ---- ---- ---- 96.00 -2.30 98.30 1900 ---- ---- ---- ---- 97.40 -2.30 99.70 1905 ---- ---- ---- ---- 98.90 -2.20 101.10 1910 ---- ---- ---- ---- 100.30 -2.30 102.60 1915 ---- ---- ---- ---- 101.80 -2.30 104.10 1920 ---- ---- ---- ---- 103.30 -2.40 105.70 1925 ---- ---- ---- ---- 104.90 -2.30 107.20 1930 ---- ---- ---- ---- 106.40 -2.40 108.80 1935 ---- ---- ---- ---- 108.00 -2.40 110.40 1940 ---- ---- ---- ---- 109.60 -2.40 112.00 1945 ---- ---- ---- ---- 111.30 -2.40 113.70 1950 ---- ---- ---- ---- 112.90 -2.50 115.40 1955 ---- ---- ---- ---- 114.60 -2.50 117.10 1960 ---- ---- ---- ---- 116.30 -2.50 118.80 1965 ---- ---- ---- ---- 118.00 -2.50 120.50 1970 ---- ---- ---- ---- 119.80 -2.50 122.30 1975 ---- ---- ---- ---- 121.60 -2.50 124.10 1980 ---- ---- ---- ---- 123.30 -2.60 125.90 1985 ---- ---- ---- ---- 125.20 -2.50 127.70 1990 ---- ---- ---- ---- 127.00 -2.60 129.60 1995 ---- ---- ---- ---- 128.90 -2.60 131.50 2000 ---- ---- ---- ---- 130.80 -2.60 133.40 2005 ---- ---- ---- ---- 132.70 -2.60 135.30 2010 ---- ---- ---- ---- 134.60 -2.70 137.30 2015 ---- ---- ---- ---- 136.60 -2.70 139.30 2020 ---- ---- ---- ---- 138.60 -2.70 141.30 2025 ---- ---- ---- ---- 140.60 -2.80 143.40 2030 ---- ---- ---- ---- 142.70 -2.80 145.50 2035 ---- ---- ---- ---- 144.80 -2.80 147.60 2040 ---- ---- ---- ---- 146.90 -2.90 149.80 2045 ---- ---- ---- ---- 149.10 -2.80 151.90 2050 ---- ---- ---- ---- 151.30 -2.90 154.20 2055 ---- ---- ---- ---- 153.60 -2.80 156.40 2060 ---- ---- ---- ---- 155.80 -2.90 158.70 2065 ---- ---- ---- ---- 158.10 -3.00 161.10 2070 ---- ---- ---- ---- 160.50 -2.90 163.40 2075 ---- ---- ---- ---- 162.90 -2.90 165.80 2080 ---- ---- ---- ---- 165.30 -2.90 168.20 2085 ---- ---- ---- ---- 167.70 -3.00 170.70 2090 ---- ---- ---- ---- 170.10 -3.00 173.10 2095 ---- ---- ---- ---- 172.60 -3.00 175.60 2100 ---- ---- ---- ---- 175.10 -3.10 178.20 2105 ---- ---- ---- ---- 177.60 -3.10 180.70 2110 ---- ---- ---- ---- 180.20 -3.10 183.30 2115 ---- ---- ---- ---- 182.80 -3.10 185.90 2120 ---- ---- ---- ---- 185.40 -3.10 188.50 2125 ---- ---- ---- ---- 188.10 -3.10 191.20 2130 ---- ---- ---- ---- 190.70 -3.20 193.90 2135 ---- ---- ---- ---- 193.40 -3.20 196.60 2140 ---- ---- ---- ---- 196.20 -3.20 199.40 2145 ---- ---- ---- ---- 198.90 -3.20 202.10 2150 ---- ---- ---- ---- 201.70 -3.20 204.90 2155 ---- ---- ---- ---- 204.50 -3.30 207.80 2160 ---- ---- ---- ---- 207.40 -3.20 210.60 2165 ---- ---- ---- ---- 210.30 -3.20 213.50 2170 ---- ---- ---- ---- 213.20 -3.20 216.40 2175 ---- ---- ---- ---- 216.10 -3.30 219.40 2180 ---- ---- ---- ---- 219.00 -3.40 222.40 2185 ---- ---- ---- ---- 222.00 -3.40 225.40 2190 ---- ---- ---- ---- 225.00 -3.40 228.40 2195 ---- ---- ---- ---- 228.10 -3.40 231.50 2200 ---- ---- ---- ---- 231.20 -3.30 234.50 2205 ---- ---- ---- ---- 234.30 -3.40 237.70 2210 ---- ---- ---- ---- 237.40 -3.40 240.80 2215 ---- ---- ---- ---- 240.50 -3.50 244.00 2220 ---- ---- ---- ---- 243.70 -3.50 247.20 2225 ---- ---- ---- ---- 246.90 -3.50 250.40 2230 ---- ---- ---- ---- 250.10 -3.50 253.60 2235 ---- ---- ---- ---- 253.40 -3.50 256.90 2240 ---- ---- ---- ---- 256.70 -3.50 260.20 2245 ---- ---- ---- ---- 259.90 -3.60 263.50 2250 ---- ---- ---- ---- 263.30 -3.50 266.80 2255 ---- ---- ---- ---- 266.60 -3.60 270.20 2260 ---- ---- ---- ---- 270.00 -3.50 273.50 2265 ---- ---- ---- ---- 273.30 -3.60 276.90 2270 ---- ---- ---- ---- 276.80 -3.50 280.30 2275 ---- ---- ---- ---- 280.20 -3.60 283.80 2280 ---- ---- ---- ---- 283.60 -3.60 287.20 2285 ---- ---- ---- ---- 287.10 -3.60 290.70 2290 ---- ---- ---- ---- 290.60 -3.60 294.20 2295 ---- ---- ---- ---- 294.10 -3.60 297.70 2300 ---- ---- ---- ---- 297.60 -3.60 301.20 2305 ---- ---- ---- ---- 301.10 -3.70 304.80 2310 ---- ---- ---- ---- 304.70 -3.70 308.40 2315 ---- ---- ---- ---- 308.20 -3.70 311.90 2320 ---- ---- ---- ---- 311.80 -3.70 315.50 2325 ---- ---- ---- ---- 315.40 -3.70 319.10 2330 ---- ---- ---- ---- 319.00 -3.80 322.80 2335 ---- ---- ---- ---- 322.70 -3.70 326.40 2340 ---- ---- ---- ---- 326.30 -3.80 330.10 2345 ---- ---- ---- ---- 330.00 -3.80 333.80 2350 ---- ---- ---- ---- 333.70 -3.70 337.40 2355 ---- ---- ---- ---- 337.30 -3.90 341.20 2360 ---- ---- ---- ---- 341.10 -3.80 344.90 2365 ---- ---- ---- ---- 344.80 -3.80 348.60 2370 ---- ---- ---- ---- 348.50 -3.90 352.40 2375 ---- ---- ---- ---- 352.30 -3.80 356.10 2380 ---- ---- ---- ---- 356.00 -3.90 359.90 2385 ---- ---- ---- ---- 359.80 -3.90 363.70 2390 ---- ---- ---- ---- 363.60 -3.90 367.50 2395 ---- ---- ---- ---- 367.40 -3.90 371.30 2400 ---- ---- ---- ---- 371.20 -3.90 375.10 2405 ---- ---- ---- ---- 375.10 -3.90 379.00 2410 ---- ---- ---- ---- 378.90 -3.90 382.80 2415 ---- ---- ---- ---- 382.80 -3.90 386.70 2420 ---- ---- ---- ---- 386.60 -4.00 390.60 2425 ---- ---- ---- ---- 390.50 -3.90 394.40 2430 ---- ---- ---- ---- 394.40 -3.90 398.30 2435 ---- ---- ---- ---- 398.30 -4.00 402.30 2440 ---- ---- ---- ---- 402.20 -4.00 406.20 2445 ---- ---- ---- ---- 406.10 -4.00 410.10 2450 ---- ---- ---- ---- 410.10 -4.00 414.10 2455 ---- ---- ---- ---- 414.00 -4.00 418.00 2460 ---- ---- ---- ---- 418.00 -4.00 422.00 2465 ---- ---- ---- ---- 421.90 -4.00 425.90 2470 ---- ---- ---- ---- 425.90 -4.00 429.90 2475 ---- ---- ---- ---- 429.90 -4.00 433.90 2480 ---- ---- ---- ---- 433.90 -4.00 437.90 2490 ---- ---- ---- ---- 441.90 -4.10 446.00 2500 ---- ---- ---- ---- 450.00 -4.00 454.00 2510 ---- ---- ---- ---- 458.00 -4.10 462.10 2520 ---- ---- ---- ---- 466.20 -4.10 470.30 2525 ---- ---- ---- ---- 470.30 -4.10 474.40 2530 ---- ---- ---- ---- 474.30 -4.20 478.50 2540 ---- ---- ---- ---- 482.50 -4.20 486.70 2550 ---- ---- ---- ---- 490.80 -4.10 494.90 2560 ---- ---- ---- ---- 499.00 -4.20 503.20 2570 ---- ---- ---- ---- 507.30 -4.20 511.50 2575 ---- ---- ---- ---- 511.50 -4.20 515.70 2600 ---- ---- ---- ---- 532.40 -4.20 536.60 2625 ---- ---- ---- ---- 553.50 -4.30 557.80 2650 ---- ---- ---- ---- 574.80 -4.30 579.10 2675 ---- ---- ---- ---- 596.30 -4.30 600.60 2700 ---- ---- ---- ---- 617.90 -4.30 622.20 2725 ---- ---- ---- ---- 639.70 -4.30 644.00 2750 ---- ---- ---- ---- 661.60 -4.30 665.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 27.20 -.80 28.00 1375 ---- ---- ---- ---- 29.20 -.90 30.10 1400 ---- ---- ---- ---- 31.30 -1.00 32.30 1425 ---- ---- ---- ---- 33.60 -.90 34.50 1450 ---- ---- ---- ---- 35.90 -1.00 36.90 1475 ---- ---- ---- ---- 38.30 -1.10 39.40 1500 ---- ---- ---- ---- 40.90 -1.10 42.00 1525 ---- ---- ---- ---- 43.60 -1.20 44.80 1530 ---- ---- ---- ---- 44.10 -1.20 45.30 1540 ---- ---- ---- ---- 45.30 -1.20 46.50 1550 ---- ---- ---- ---- 46.40 -1.30 47.70 1560 ---- ---- ---- ---- 47.60 -1.30 48.90 1570 ---- ---- ---- ---- 48.80 -1.30 50.10 1575 ---- ---- ---- ---- 49.40 -1.30 50.70 1580 ---- ---- ---- ---- 50.00 -1.30 51.30 1590 ---- ---- ---- ---- 51.20 -1.40 52.60 1600 ---- ---- ---- ---- 52.50 -1.40 53.90 1610 ---- ---- ---- ---- 53.80 -1.40 55.20 1620 ---- ---- ---- ---- 55.10 -1.40 56.50 1625 ---- ---- ---- ---- 55.70 -1.50 57.20 1630 ---- ---- ---- ---- 56.40 -1.50 57.90 1635 ---- ---- ---- ---- 57.10 -1.50 58.60 1640 ---- ---- ---- ---- 57.80 -1.50 59.30 1645 ---- ---- ---- ---- 58.50 -1.50 60.00 1650 ---- ---- ---- ---- 59.10 -1.60 60.70 1655 ---- ---- ---- ---- 59.90 -1.50 61.40 1660 ---- ---- ---- ---- 60.60 -1.50 62.10 1665 ---- ---- ---- ---- 61.30 -1.50 62.80 1670 ---- ---- ---- ---- 62.00 -1.60 63.60 1675 ---- ---- ---- ---- 62.70 -1.60 64.30 1680 ---- ---- ---- ---- 63.50 -1.60 65.10 1685 ---- ---- ---- ---- 64.20 -1.60 65.80 1690 ---- ---- ---- ---- 64.90 -1.70 66.60 1695 ---- ---- ---- ---- 65.70 -1.70 67.40 1700 ---- ---- ---- ---- 66.50 -1.60 68.10 1705 ---- ---- ---- ---- 67.20 -1.70 68.90 1710 ---- ---- ---- ---- 68.00 -1.70 69.70 1715 ---- ---- ---- ---- 68.80 -1.70 70.50 1720 ---- ---- ---- ---- 69.60 -1.70 71.30 1725 ---- ---- ---- ---- 70.40 -1.70 72.10 1730 ---- ---- ---- ---- 71.20 -1.80 73.00 1735 ---- ---- ---- ---- 72.00 -1.80 73.80 1740 ---- ---- ---- ---- 72.80 -1.80 74.60 1745 ---- ---- ---- ---- 73.70 -1.80 75.50 1750 ---- ---- ---- ---- 74.50 -1.80 76.30 1755 ---- ---- ---- ---- 75.40 -1.80 77.20 1760 ---- ---- ---- ---- 76.20 -1.90 78.10 1765 ---- ---- ---- ---- 77.10 -1.90 79.00 1770 ---- ---- ---- ---- 78.00 -1.90 79.90 1775 ---- ---- ---- ---- 78.90 -1.90 80.80 1780 ---- ---- ---- ---- 79.80 -1.90 81.70 1785 ---- ---- ---- ---- 80.70 -1.90 82.60 1790 ---- ---- ---- ---- 81.60 -2.00 83.60 1795 ---- ---- ---- ---- 82.60 -1.90 84.50 1800 ---- ---- ---- ---- 83.50 -2.00 85.50 1805 ---- ---- ---- ---- 84.50 -2.00 86.50 1810 ---- ---- ---- ---- 85.40 -2.10 87.50 1815 ---- ---- ---- ---- 86.40 -2.10 88.50 1820 ---- ---- ---- ---- 87.40 -2.10 89.50 1825 ---- ---- ---- ---- 88.40 -2.10 90.50 1830 ---- ---- ---- ---- 89.50 -2.10 91.60 1835 ---- ---- ---- ---- 90.50 -2.10 92.60 1840 ---- ---- ---- ---- 91.60 -2.10 93.70 1845 ---- ---- ---- ---- 92.70 -2.10 94.80 1850 ---- ---- ---- ---- 93.80 -2.10 95.90 1855 ---- ---- ---- ---- 94.90 -2.20 97.10 1860 ---- ---- ---- ---- 96.00 -2.20 98.20 1865 ---- ---- ---- ---- 97.20 -2.20 99.40 1870 ---- ---- ---- ---- 98.40 -2.20 100.60 1875 ---- ---- ---- ---- 99.60 -2.20 101.80 1880 ---- ---- ---- ---- 100.80 -2.30 103.10 1885 ---- ---- ---- ---- 102.10 -2.20 104.30 1890 ---- ---- ---- ---- 103.30 -2.30 105.60 1895 ---- ---- ---- ---- 104.60 -2.40 107.00 1900 ---- ---- ---- ---- 106.00 -2.30 108.30 1905 ---- ---- ---- ---- 107.30 -2.40 109.70 1910 ---- ---- ---- ---- 108.70 -2.40 111.10 1915 ---- ---- ---- ---- 110.10 -2.40 112.50 1920 ---- ---- ---- ---- 111.50 -2.50 114.00 1925 ---- ---- ---- ---- 113.00 -2.40 115.40 1930 ---- ---- ---- ---- 114.50 -2.40 116.90 1935 ---- ---- ---- ---- 116.00 -2.50 118.50 1940 ---- ---- ---- ---- 117.50 -2.50 120.00 1945 ---- ---- ---- ---- 119.10 -2.50 121.60 1950 ---- ---- ---- ---- 120.70 -2.50 123.20 1955 ---- ---- ---- ---- 122.30 -2.60 124.90 1960 ---- ---- ---- ---- 123.90 -2.60 126.50 1965 ---- ---- ---- ---- 125.60 -2.60 128.20 1970 ---- ---- ---- ---- 127.30 -2.60 129.90 1975 ---- ---- ---- ---- 129.00 -2.60 131.60 1980 ---- ---- ---- ---- 130.70 -2.70 133.40 1985 ---- ---- ---- ---- 132.50 -2.70 135.20 1990 ---- ---- ---- ---- 134.30 -2.70 137.00 1995 ---- ---- ---- ---- 136.10 -2.70 138.80 2000 ---- ---- ---- ---- 137.90 -2.70 140.60 2005 ---- ---- ---- ---- 139.70 -2.80 142.50 2010 ---- ---- ---- ---- 141.60 -2.70 144.30 2015 ---- ---- ---- ---- 143.50 -2.70 146.20 2020 ---- ---- ---- ---- 145.40 -2.80 148.20 2025 ---- ---- ---- ---- 147.30 -2.80 150.10 2030 ---- ---- ---- ---- 149.30 -2.80 152.10 2035 ---- ---- ---- ---- 151.30 -2.80 154.10 2040 ---- ---- ---- ---- 153.30 -2.80 156.10 2045 ---- ---- ---- ---- 155.30 -2.90 158.20 2050 ---- ---- ---- ---- 157.40 -2.90 160.30 2055 ---- ---- ---- ---- 159.50 -2.90 162.40 2060 ---- ---- ---- ---- 161.60 -3.00 164.60 2065 ---- ---- ---- ---- 163.80 -3.00 166.80 2070 ---- ---- ---- ---- 166.00 -3.00 169.00 2075 ---- ---- ---- ---- 168.30 -3.00 171.30 2080 ---- ---- ---- ---- 170.60 -3.00 173.60 2085 ---- ---- ---- ---- 172.90 -3.00 175.90 2090 ---- ---- ---- ---- 175.20 -3.10 178.30 2095 ---- ---- ---- ---- 177.60 -3.10 180.70 2100 ---- ---- ---- ---- 180.00 -3.10 183.10 2105 ---- ---- ---- ---- 182.40 -3.20 185.60 2110 ---- ---- ---- ---- 184.90 -3.10 188.00 2115 ---- ---- ---- ---- 187.40 -3.10 190.50 2120 ---- ---- ---- ---- 189.90 -3.20 193.10 2125 ---- ---- ---- ---- 192.40 -3.20 195.60 2130 ---- ---- ---- ---- 195.00 -3.20 198.20 2135 ---- ---- ---- ---- 197.60 -3.20 200.80 2140 ---- ---- ---- ---- 200.20 -3.30 203.50 2145 ---- ---- ---- ---- 202.90 -3.20 206.10 2150 ---- ---- ---- ---- 205.60 -3.20 208.80 2155 ---- ---- ---- ---- 208.30 -3.30 211.60 2160 ---- ---- ---- ---- 211.00 -3.30 214.30 2165 ---- ---- ---- ---- 213.70 -3.40 217.10 2170 ---- ---- ---- ---- 216.50 -3.40 219.90 2175 ---- ---- ---- ---- 219.30 -3.40 222.70 2180 ---- ---- ---- ---- 222.20 -3.40 225.60 2185 ---- ---- ---- ---- 225.10 -3.40 228.50 2190 ---- ---- ---- ---- 228.00 -3.40 231.40 2195 ---- ---- ---- ---- 230.90 -3.40 234.30 2200 ---- ---- ---- ---- 233.80 -3.50 237.30 2205 ---- ---- ---- ---- 236.80 -3.50 240.30 2210 ---- ---- ---- ---- 239.80 -3.50 243.30 2215 ---- ---- ---- ---- 242.90 -3.50 246.40 2220 ---- ---- ---- ---- 245.90 -3.50 249.40 2225 ---- ---- ---- ---- 249.00 -3.60 252.60 2230 ---- ---- ---- ---- 252.10 -3.60 255.70 2235 ---- ---- ---- ---- 255.30 -3.50 258.80 2240 ---- ---- ---- ---- 258.40 -3.60 262.00 2245 ---- ---- ---- ---- 261.60 -3.60 265.20 2250 ---- ---- ---- ---- 264.90 -3.60 268.50 2255 ---- ---- ---- ---- 268.10 -3.60 271.70 2260 ---- ---- ---- ---- 271.40 -3.60 275.00 2265 ---- ---- ---- ---- 274.70 -3.60 278.30 2270 ---- ---- ---- ---- 278.00 -3.60 281.60 2275 ---- ---- ---- ---- 281.30 -3.70 285.00 2280 ---- ---- ---- ---- 284.70 -3.70 288.40 2285 ---- ---- ---- ---- 288.00 -3.70 291.70 2290 ---- ---- ---- ---- 291.40 -3.80 295.20 2295 ---- ---- ---- ---- 294.80 -3.80 298.60 2300 ---- ---- ---- ---- 298.30 -3.70 302.00 2305 ---- ---- ---- ---- 301.70 -3.80 305.50 2310 ---- ---- ---- ---- 305.20 -3.80 309.00 2315 ---- ---- ---- ---- 308.70 -3.80 312.50 2320 ---- ---- ---- ---- 312.20 -3.80 316.00 2325 ---- ---- ---- ---- 315.70 -3.90 319.60 2330 ---- ---- ---- ---- 319.30 -3.80 323.10 2335 ---- ---- ---- ---- 322.80 -3.90 326.70 2340 ---- ---- ---- ---- 326.40 -3.90 330.30 2345 ---- ---- ---- ---- 330.00 -3.90 333.90 2350 ---- ---- ---- ---- 333.60 -3.90 337.50 2355 ---- ---- ---- ---- 337.30 -3.80 341.10 2360 ---- ---- ---- ---- 340.90 -3.90 344.80 2365 ---- ---- ---- ---- 344.50 -4.00 348.50 2370 ---- ---- ---- ---- 348.20 -3.90 352.10 2375 ---- ---- ---- ---- 351.90 -3.90 355.80 2380 ---- ---- ---- ---- 355.60 -3.90 359.50 2385 ---- ---- ---- ---- 359.30 -4.00 363.30 2390 ---- ---- ---- ---- 363.00 -4.00 367.00 2395 ---- ---- ---- ---- 366.80 -3.90 370.70 2400 ---- ---- ---- ---- 370.50 -4.00 374.50 2405 ---- ---- ---- ---- 374.30 -4.00 378.30 2410 ---- ---- ---- ---- 378.00 -4.00 382.00 2415 ---- ---- ---- ---- 381.80 -4.00 385.80 2420 ---- ---- ---- ---- 385.60 -4.00 389.60 2425 ---- ---- ---- ---- 389.40 -4.00 393.40 2430 ---- ---- ---- ---- 393.20 -4.10 397.30 2435 ---- ---- ---- ---- 397.00 -4.10 401.10 2440 ---- ---- ---- ---- 400.90 -4.00 404.90 2445 ---- ---- ---- ---- 404.70 -4.10 408.80 2450 ---- ---- ---- ---- 408.60 -4.10 412.70 2455 ---- ---- ---- ---- 412.40 -4.10 416.50 2460 ---- ---- ---- ---- 416.30 -4.10 420.40 2465 ---- ---- ---- ---- 420.20 -4.10 424.30 2470 ---- ---- ---- ---- 424.10 -4.10 428.20 2475 ---- ---- ---- ---- 428.00 -4.10 432.10 2480 ---- ---- ---- ---- 431.90 -4.20 436.10 2485 ---- ---- ---- ---- 435.80 -4.20 440.00 2490 ---- ---- ---- ---- 439.80 -4.10 443.90 2495 ---- ---- ---- ---- 443.70 -4.20 447.90 2500 ---- ---- ---- ---- 447.70 -4.20 451.90 2510 ---- ---- ---- ---- 455.60 -4.20 459.80 2520 ---- ---- ---- ---- 463.60 -4.20 467.80 2525 ---- ---- ---- ---- 467.60 -4.20 471.80 2530 ---- ---- ---- ---- 471.60 -4.20 475.80 2540 ---- ---- ---- ---- 479.60 -4.30 483.90 2550 ---- ---- ---- ---- 487.70 -4.30 492.00 2560 ---- ---- ---- ---- 495.80 -4.30 500.10 2570 ---- ---- ---- ---- 503.90 -4.30 508.20 2575 ---- ---- ---- ---- 508.00 -4.30 512.30 2580 ---- ---- ---- ---- 512.10 -4.30 516.40 2590 ---- ---- ---- ---- 520.30 -4.40 524.70 2600 ---- ---- ---- ---- 528.60 -4.30 532.90 2625 ---- ---- ---- ---- 549.30 -4.40 553.70 2650 ---- ---- ---- ---- 570.20 -4.40 574.60 2675 ---- ---- ---- ---- 591.30 -4.40 595.70 2700 ---- ---- ---- ---- 612.50 -4.50 617.00 2725 ---- ---- ---- ---- 633.90 -4.50 638.40 2750 ---- ---- ---- ---- 655.50 -4.50 660.00 2775 ---- ---- ---- ---- 677.20 -4.50 681.70 2800 ---- ---- ---- ---- 699.00 -4.60 703.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 34.20 -.90 35.10 1375 ---- ---- ---- ---- 36.40 -1.00 37.40 1400 ---- ---- ---- ---- 38.80 -1.00 39.80 1425 ---- ---- ---- ---- 41.20 -1.10 42.30 1450 ---- ---- ---- ---- 43.80 -1.10 44.90 1475 ---- ---- ---- ---- 46.40 -1.30 47.70 1500 ---- ---- ---- ---- 49.20 -1.30 50.50 1525 ---- ---- ---- ---- 52.10 -1.40 53.50 1550 ---- ---- ---- ---- 55.20 -1.40 56.60 1560 ---- ---- ---- ---- 56.40 -1.40 57.80 1570 ---- ---- ---- ---- 57.70 -1.40 59.10 1575 ---- ---- ---- ---- 58.30 -1.50 59.80 1580 ---- ---- ---- ---- 59.00 -1.50 60.50 1590 ---- ---- ---- ---- 60.30 -1.50 61.80 1600 ---- ---- ---- ---- 61.60 -1.60 63.20 1610 ---- ---- ---- ---- 63.00 -1.50 64.50 1620 ---- ---- ---- ---- 64.40 -1.50 65.90 1625 ---- ---- ---- ---- 65.10 -1.60 66.70 1630 ---- ---- ---- ---- 65.80 -1.60 67.40 1640 ---- ---- ---- ---- 67.20 -1.60 68.80 1650 ---- ---- ---- ---- 68.60 -1.70 70.30 1655 ---- ---- ---- ---- 69.40 -1.60 71.00 1660 ---- ---- ---- ---- 70.10 -1.70 71.80 1665 ---- ---- ---- ---- 70.80 -1.80 72.60 1670 ---- ---- ---- ---- 71.60 -1.70 73.30 1675 ---- ---- ---- ---- 72.40 -1.70 74.10 1680 ---- ---- ---- ---- 73.10 -1.80 74.90 1685 ---- ---- ---- ---- 73.90 -1.80 75.70 1690 ---- ---- ---- ---- 74.70 -1.70 76.40 1695 ---- ---- ---- ---- 75.40 -1.80 77.20 1700 ---- ---- ---- ---- 76.20 -1.80 78.00 1705 ---- ---- ---- ---- 77.00 -1.90 78.90 1710 ---- ---- ---- ---- 77.80 -1.90 79.70 1715 ---- ---- ---- ---- 78.60 -1.90 80.50 1720 ---- ---- ---- ---- 79.50 -1.80 81.30 1725 ---- ---- ---- ---- 80.30 -1.90 82.20 1730 ---- ---- ---- ---- 81.10 -1.90 83.00 1735 ---- ---- ---- ---- 81.90 -2.00 83.90 1740 ---- ---- ---- ---- 82.80 -1.90 84.70 1745 ---- ---- ---- ---- 83.60 -2.00 85.60 1750 ---- ---- ---- ---- 84.50 -2.00 86.50 1755 ---- ---- ---- ---- 85.40 -1.90 87.30 1760 ---- ---- ---- ---- 86.20 -2.00 88.20 1765 ---- ---- ---- ---- 87.10 -2.00 89.10 1770 ---- ---- ---- ---- 88.00 -2.00 90.00 1775 ---- ---- ---- ---- 88.90 -2.10 91.00 1780 ---- ---- ---- ---- 89.80 -2.10 91.90 1785 ---- ---- ---- ---- 90.80 -2.00 92.80 1790 ---- ---- ---- ---- 91.70 -2.10 93.80 1795 ---- ---- ---- ---- 92.60 -2.10 94.70 1800 ---- ---- ---- ---- 93.60 -2.10 95.70 1805 ---- ---- ---- ---- 94.50 -2.20 96.70 1810 ---- ---- ---- ---- 95.50 -2.20 97.70 1815 ---- ---- ---- ---- 96.50 -2.20 98.70 1820 ---- ---- ---- ---- 97.50 -2.20 99.70 1825 ---- ---- ---- ---- 98.50 -2.20 100.70 1830 ---- ---- ---- ---- 99.50 -2.20 101.70 1835 ---- ---- ---- ---- 100.60 -2.20 102.80 1840 ---- ---- ---- ---- 101.60 -2.30 103.90 1845 ---- ---- ---- ---- 102.70 -2.30 105.00 1850 ---- ---- ---- ---- 103.80 -2.30 106.10 1855 ---- ---- ---- ---- 104.90 -2.30 107.20 1860 ---- ---- ---- ---- 106.00 -2.30 108.30 1865 ---- ---- ---- ---- 107.10 -2.40 109.50 1870 ---- ---- ---- ---- 108.30 -2.30 110.60 1875 ---- ---- ---- ---- 109.50 -2.30 111.80 1880 ---- ---- ---- ---- 110.70 -2.30 113.00 1885 ---- ---- ---- ---- 111.90 -2.40 114.30 1890 ---- ---- ---- ---- 113.10 -2.40 115.50 1895 ---- ---- ---- ---- 114.40 -2.40 116.80 1900 ---- ---- ---- ---- 115.70 -2.40 118.10 1905 ---- ---- ---- ---- 117.00 -2.50 119.50 1910 ---- ---- ---- ---- 118.30 -2.50 120.80 1915 ---- ---- ---- ---- 119.70 -2.50 122.20 1920 ---- ---- ---- ---- 121.10 -2.50 123.60 1925 ---- ---- ---- ---- 122.50 -2.50 125.00 1930 ---- ---- ---- ---- 123.90 -2.60 126.50 1935 ---- ---- ---- ---- 125.40 -2.60 128.00 1940 ---- ---- ---- ---- 126.90 -2.60 129.50 1945 ---- ---- ---- ---- 128.40 -2.70 131.10 1950 ---- ---- ---- ---- 130.00 -2.60 132.60 1955 ---- ---- ---- ---- 131.60 -2.60 134.20 1960 ---- ---- ---- ---- 133.20 -2.70 135.90 1965 ---- ---- ---- ---- 134.80 -2.70 137.50 1970 ---- ---- ---- ---- 136.50 -2.70 139.20 1975 ---- ---- ---- ---- 138.10 -2.80 140.90 1980 ---- ---- ---- ---- 139.80 -2.80 142.60 1985 ---- ---- ---- ---- 141.60 -2.70 144.30 1990 ---- ---- ---- ---- 143.30 -2.80 146.10 1995 ---- ---- ---- ---- 145.10 -2.80 147.90 2000 ---- ---- ---- ---- 146.90 -2.80 149.70 2005 ---- ---- ---- ---- 148.70 -2.80 151.50 2010 ---- ---- ---- ---- 150.50 -2.90 153.40 2015 ---- ---- ---- ---- 152.40 -2.80 155.20 2020 ---- ---- ---- ---- 154.20 -2.90 157.10 2025 ---- ---- ---- ---- 156.10 -3.00 159.10 2030 ---- ---- ---- ---- 158.00 -3.00 161.00 2035 ---- ---- ---- ---- 160.00 -2.90 162.90 2040 ---- ---- ---- ---- 162.00 -2.90 164.90 2045 ---- ---- ---- ---- 163.90 -3.00 166.90 2050 ---- ---- ---- ---- 166.00 -3.00 169.00 2055 ---- ---- ---- ---- 168.00 -3.00 171.00 2060 ---- ---- ---- ---- 170.10 -3.00 173.10 2065 ---- ---- ---- ---- 172.20 -3.10 175.30 2070 ---- ---- ---- ---- 174.30 -3.10 177.40 2075 ---- ---- ---- ---- 176.50 -3.10 179.60 2080 ---- ---- ---- ---- 178.70 -3.10 181.80 2085 ---- ---- ---- ---- 181.00 -3.10 184.10 2090 ---- ---- ---- ---- 183.20 -3.20 186.40 2095 ---- ---- ---- ---- 185.50 -3.20 188.70 2100 ---- ---- ---- ---- 187.90 -3.20 191.10 2105 ---- ---- ---- ---- 190.30 -3.20 193.50 2110 ---- ---- ---- ---- 192.70 -3.20 195.90 2115 ---- ---- ---- ---- 195.10 -3.30 198.40 2120 ---- ---- ---- ---- 197.60 -3.20 200.80 2125 ---- ---- ---- ---- 200.10 -3.20 203.30 2130 ---- ---- ---- ---- 202.60 -3.30 205.90 2135 ---- ---- ---- ---- 205.10 -3.30 208.40 2140 ---- ---- ---- ---- 207.70 -3.30 211.00 2145 ---- ---- ---- ---- 210.30 -3.30 213.60 2150 ---- ---- ---- ---- 212.90 -3.40 216.30 2155 ---- ---- ---- ---- 215.50 -3.40 218.90 2160 ---- ---- ---- ---- 218.20 -3.40 221.60 2165 ---- ---- ---- ---- 220.90 -3.50 224.40 2170 ---- ---- ---- ---- 223.60 -3.50 227.10 2175 ---- ---- ---- ---- 226.40 -3.50 229.90 2180 ---- ---- ---- ---- 229.20 -3.50 232.70 2185 ---- ---- ---- ---- 232.00 -3.50 235.50 2190 ---- ---- ---- ---- 234.80 -3.50 238.30 2195 ---- ---- ---- ---- 237.70 -3.50 241.20 2200 ---- ---- ---- ---- 240.60 -3.50 244.10 2205 ---- ---- ---- ---- 243.50 -3.60 247.10 2210 ---- ---- ---- ---- 246.50 -3.50 250.00 2215 ---- ---- ---- ---- 249.40 -3.60 253.00 2220 ---- ---- ---- ---- 252.40 -3.60 256.00 2225 ---- ---- ---- ---- 255.50 -3.60 259.10 2230 ---- ---- ---- ---- 258.50 -3.70 262.20 2235 ---- ---- ---- ---- 261.60 -3.70 265.30 2240 ---- ---- ---- ---- 264.70 -3.70 268.40 2245 ---- ---- ---- ---- 267.90 -3.60 271.50 2250 ---- ---- ---- ---- 271.00 -3.70 274.70 2255 ---- ---- ---- ---- 274.20 -3.70 277.90 2260 ---- ---- ---- ---- 277.40 -3.80 281.20 2265 ---- ---- ---- ---- 280.70 -3.70 284.40 2270 ---- ---- ---- ---- 283.90 -3.80 287.70 2275 ---- ---- ---- ---- 287.20 -3.80 291.00 2280 ---- ---- ---- ---- 290.50 -3.80 294.30 2285 ---- ---- ---- ---- 293.80 -3.80 297.60 2290 ---- ---- ---- ---- 297.20 -3.80 301.00 2295 ---- ---- ---- ---- 300.60 -3.80 304.40 2300 ---- ---- ---- ---- 303.90 -3.90 307.80 2305 ---- ---- ---- ---- 307.40 -3.80 311.20 2310 ---- ---- ---- ---- 310.80 -3.90 314.70 2315 ---- ---- ---- ---- 314.20 -3.90 318.10 2320 ---- ---- ---- ---- 317.70 -3.90 321.60 2325 ---- ---- ---- ---- 321.20 -3.90 325.10 2330 ---- ---- ---- ---- 324.70 -3.90 328.60 2335 ---- ---- ---- ---- 328.20 -4.00 332.20 2340 ---- ---- ---- ---- 331.70 -4.00 335.70 2345 ---- ---- ---- ---- 335.30 -4.00 339.30 2350 ---- ---- ---- ---- 338.90 -4.00 342.90 2355 ---- ---- ---- ---- 342.50 -4.00 346.50 2360 ---- ---- ---- ---- 346.10 -4.00 350.10 2365 ---- ---- ---- ---- 349.70 -4.00 353.70 2370 ---- ---- ---- ---- 353.30 -4.00 357.30 2375 ---- ---- ---- ---- 357.00 -4.00 361.00 2380 ---- ---- ---- ---- 360.60 -4.10 364.70 2385 ---- ---- ---- ---- 364.30 -4.10 368.40 2390 ---- ---- ---- ---- 368.00 -4.10 372.10 2395 ---- ---- ---- ---- 371.70 -4.10 375.80 2400 ---- ---- ---- ---- 375.40 -4.10 379.50 2405 ---- ---- ---- ---- 379.10 -4.10 383.20 2410 ---- ---- ---- ---- 382.90 -4.10 387.00 2415 ---- ---- ---- ---- 386.60 -4.20 390.80 2420 ---- ---- ---- ---- 390.40 -4.10 394.50 2425 ---- ---- ---- ---- 394.20 -4.10 398.30 2430 ---- ---- ---- ---- 398.00 -4.10 402.10 2435 ---- ---- ---- ---- 401.80 -4.20 406.00 2440 ---- ---- ---- ---- 405.60 -4.20 409.80 2445 ---- ---- ---- ---- 409.40 -4.20 413.60 2450 ---- ---- ---- ---- 413.30 -4.20 417.50 2455 ---- ---- ---- ---- 417.10 -4.20 421.30 2460 ---- ---- ---- ---- 421.00 -4.20 425.20 2465 ---- ---- ---- ---- 424.80 -4.30 429.10 2470 ---- ---- ---- ---- 428.70 -4.30 433.00 2475 ---- ---- ---- ---- 432.60 -4.30 436.90 2480 ---- ---- ---- ---- 436.50 -4.30 440.80 2485 ---- ---- ---- ---- 440.40 -4.30 444.70 2490 ---- ---- ---- ---- 444.40 -4.20 448.60 2495 ---- ---- ---- ---- 448.30 -4.30 452.60 2500 ---- ---- ---- ---- 452.20 -4.30 456.50 2505 ---- ---- ---- ---- 456.20 -4.30 460.50 2510 ---- ---- ---- ---- 460.10 -4.40 464.50 2515 ---- ---- ---- ---- 464.10 -4.30 468.40 2520 ---- ---- ---- ---- 468.10 -4.30 472.40 2525 ---- ---- ---- ---- 472.10 -4.30 476.40 2530 ---- ---- ---- ---- 476.10 -4.30 480.40 2540 ---- ---- ---- ---- 484.10 -4.40 488.50 2550 ---- ---- ---- ---- 492.10 -4.40 496.50 2560 ---- ---- ---- ---- 500.20 -4.40 504.60 2570 ---- ---- ---- ---- 508.40 -4.40 512.80 2575 ---- ---- ---- ---- 512.40 -4.50 516.90 2580 ---- ---- ---- ---- 516.50 -4.40 520.90 2590 ---- ---- ---- ---- 524.70 -4.40 529.10 2600 ---- ---- ---- ---- 532.90 -4.50 537.40 2610 ---- ---- ---- ---- 541.10 -4.50 545.60 2625 ---- ---- ---- ---- 553.50 -4.50 558.00 2650 ---- ---- ---- ---- 574.40 -4.50 578.90 2675 ---- ---- ---- ---- 595.40 -4.60 600.00 2700 ---- ---- ---- ---- 616.50 -4.60 621.10 2725 ---- ---- ---- ---- 637.90 -4.60 642.50 2750 ---- ---- ---- ---- 659.30 -4.70 664.00 2775 ---- ---- ---- ---- 680.90 -4.70 685.60 2800 ---- ---- ---- ---- 702.70 -4.70 707.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 43.60 -1.10 44.70 1400 ---- ---- ---- ---- 46.20 -1.10 47.30 1425 ---- ---- ---- ---- 48.80 -1.20 50.00 1450 ---- ---- ---- ---- 51.60 -1.20 52.80 1475 ---- ---- ---- ---- 54.40 -1.30 55.70 1500 ---- ---- ---- ---- 57.40 -1.40 58.80 1525 ---- ---- ---- ---- 60.40 -1.50 61.90 1550 ---- ---- ---- ---- 63.60 -1.50 65.10 1570 ---- ---- ---- ---- 66.30 -1.50 67.80 1575 ---- ---- ---- ---- 66.90 -1.60 68.50 1580 ---- ---- ---- ---- 67.60 -1.60 69.20 1590 ---- ---- ---- ---- 69.00 -1.60 70.60 1600 ---- ---- ---- ---- 70.30 -1.70 72.00 1610 ---- ---- ---- ---- 71.70 -1.70 73.40 1620 ---- ---- ---- ---- 73.20 -1.70 74.90 1625 ---- ---- ---- ---- 73.90 -1.70 75.60 1630 ---- ---- ---- ---- 74.60 -1.70 76.30 1640 ---- ---- ---- ---- 76.10 -1.70 77.80 1650 ---- ---- ---- ---- 77.60 -1.70 79.30 1660 ---- ---- ---- ---- 79.10 -1.80 80.90 1670 ---- ---- ---- ---- 80.60 -1.80 82.40 1675 ---- ---- ---- ---- 81.40 -1.80 83.20 1680 ---- ---- ---- ---- 82.20 -1.80 84.00 1685 ---- ---- ---- ---- 82.90 -1.90 84.80 1690 ---- ---- ---- ---- 83.70 -1.90 85.60 1695 ---- ---- ---- ---- 84.50 -1.90 86.40 1700 ---- ---- ---- ---- 85.30 -1.90 87.20 1705 ---- ---- ---- ---- 86.10 -2.00 88.10 1710 ---- ---- ---- ---- 86.90 -2.00 88.90 1715 ---- ---- ---- ---- 87.80 -1.90 89.70 1720 ---- ---- ---- ---- 88.60 -2.00 90.60 1725 ---- ---- ---- ---- 89.40 -2.00 91.40 1730 ---- ---- ---- ---- 90.20 -2.10 92.30 1735 ---- ---- ---- ---- 91.10 -2.00 93.10 1740 ---- ---- ---- ---- 91.90 -2.10 94.00 1745 ---- ---- ---- ---- 92.80 -2.00 94.80 1750 ---- ---- ---- ---- 93.70 -2.00 95.70 1755 ---- ---- ---- ---- 94.50 -2.10 96.60 1760 ---- ---- ---- ---- 95.40 -2.10 97.50 1765 ---- ---- ---- ---- 96.30 -2.10 98.40 1770 ---- ---- ---- ---- 97.20 -2.10 99.30 1775 ---- ---- ---- ---- 98.10 -2.10 100.20 1780 ---- ---- ---- ---- 99.00 -2.10 101.10 1785 ---- ---- ---- ---- 99.90 -2.20 102.10 1790 ---- ---- ---- ---- 100.80 -2.20 103.00 1795 ---- ---- ---- ---- 101.70 -2.20 103.90 1800 ---- ---- ---- ---- 102.70 -2.20 104.90 1805 ---- ---- ---- ---- 103.60 -2.30 105.90 1810 ---- ---- ---- ---- 104.60 -2.20 106.80 1815 ---- ---- ---- ---- 105.50 -2.30 107.80 1820 ---- ---- ---- ---- 106.50 -2.30 108.80 1825 ---- ---- ---- ---- 107.50 -2.30 109.80 1830 ---- ---- ---- ---- 108.50 -2.30 110.80 1835 ---- ---- ---- ---- 109.50 -2.30 111.80 1840 ---- ---- ---- ---- 110.50 -2.40 112.90 1845 ---- ---- ---- ---- 111.60 -2.30 113.90 1850 ---- ---- ---- ---- 112.60 -2.40 115.00 1855 ---- ---- ---- ---- 113.70 -2.30 116.00 1860 ---- ---- ---- ---- 114.70 -2.40 117.10 1865 ---- ---- ---- ---- 115.80 -2.40 118.20 1870 ---- ---- ---- ---- 116.90 -2.50 119.40 1875 ---- ---- ---- ---- 118.00 -2.50 120.50 1880 ---- ---- ---- ---- 119.20 -2.40 121.60 1885 ---- ---- ---- ---- 120.30 -2.50 122.80 1890 ---- ---- ---- ---- 121.50 -2.50 124.00 1895 ---- ---- ---- ---- 122.70 -2.50 125.20 1900 ---- ---- ---- ---- 123.90 -2.50 126.40 1905 ---- ---- ---- ---- 125.10 -2.60 127.70 1910 ---- ---- ---- ---- 126.40 -2.50 128.90 1915 ---- ---- ---- ---- 127.60 -2.60 130.20 1920 ---- ---- ---- ---- 128.90 -2.60 131.50 1925 ---- ---- ---- ---- 130.20 -2.70 132.90 1930 ---- ---- ---- ---- 131.60 -2.60 134.20 1935 ---- ---- ---- ---- 133.00 -2.60 135.60 1940 ---- ---- ---- ---- 134.40 -2.70 137.10 1945 ---- ---- ---- ---- 135.80 -2.70 138.50 1950 ---- ---- ---- ---- 137.30 -2.70 140.00 1955 ---- ---- ---- ---- 138.70 -2.80 141.50 1960 ---- ---- ---- ---- 140.20 -2.80 143.00 1965 ---- ---- ---- ---- 141.80 -2.80 144.60 1970 ---- ---- ---- ---- 143.40 -2.70 146.10 1975 ---- ---- ---- ---- 144.90 -2.80 147.70 1980 ---- ---- ---- ---- 146.60 -2.80 149.40 1985 ---- ---- ---- ---- 148.20 -2.80 151.00 1990 ---- ---- ---- ---- 149.90 -2.80 152.70 1995 ---- ---- ---- ---- 151.60 -2.80 154.40 2000 ---- ---- ---- ---- 153.30 -2.90 156.20 2005 ---- ---- ---- ---- 155.00 -2.90 157.90 2010 ---- ---- ---- ---- 156.80 -2.90 159.70 2015 ---- ---- ---- ---- 158.50 -3.00 161.50 2020 ---- ---- ---- ---- 160.40 -2.90 163.30 2025 ---- ---- ---- ---- 162.20 -3.00 165.20 2030 ---- ---- ---- ---- 164.00 -3.00 167.00 2035 ---- ---- ---- ---- 165.90 -3.00 168.90 2040 ---- ---- ---- ---- 167.80 -3.00 170.80 2045 ---- ---- ---- ---- 169.70 -3.10 172.80 2050 ---- ---- ---- ---- 171.60 -3.10 174.70 2055 ---- ---- ---- ---- 173.60 -3.10 176.70 2060 ---- ---- ---- ---- 175.50 -3.20 178.70 2065 ---- ---- ---- ---- 177.50 -3.20 180.70 2070 ---- ---- ---- ---- 179.60 -3.10 182.70 2075 ---- ---- ---- ---- 181.60 -3.20 184.80 2080 ---- ---- ---- ---- 183.70 -3.20 186.90 2085 ---- ---- ---- ---- 185.80 -3.20 189.00 2090 ---- ---- ---- ---- 187.90 -3.30 191.20 2095 ---- ---- ---- ---- 190.10 -3.20 193.30 2100 ---- ---- ---- ---- 192.30 -3.30 195.60 2105 ---- ---- ---- ---- 194.50 -3.30 197.80 2110 ---- ---- ---- ---- 196.80 -3.30 200.10 2115 ---- ---- ---- ---- 199.10 -3.30 202.40 2120 ---- ---- ---- ---- 201.50 -3.30 204.80 2125 ---- ---- ---- ---- 203.90 -3.30 207.20 2130 ---- ---- ---- ---- 206.30 -3.30 209.60 2135 ---- ---- ---- ---- 208.70 -3.40 212.10 2140 ---- ---- ---- ---- 211.20 -3.40 214.60 2145 ---- ---- ---- ---- 213.70 -3.40 217.10 2150 ---- ---- ---- ---- 216.20 -3.40 219.60 2155 ---- ---- ---- ---- 218.70 -3.50 222.20 2160 ---- ---- ---- ---- 221.30 -3.50 224.80 2165 ---- ---- ---- ---- 223.90 -3.50 227.40 2170 ---- ---- ---- ---- 226.50 -3.50 230.00 2175 ---- ---- ---- ---- 229.20 -3.50 232.70 2180 ---- ---- ---- ---- 231.90 -3.50 235.40 2185 ---- ---- ---- ---- 234.60 -3.50 238.10 2190 ---- ---- ---- ---- 237.30 -3.60 240.90 2195 ---- ---- ---- ---- 240.00 -3.60 243.60 2200 ---- ---- ---- ---- 242.80 -3.60 246.40 2205 ---- ---- ---- ---- 245.60 -3.70 249.30 2210 ---- ---- ---- ---- 248.50 -3.60 252.10 2215 ---- ---- ---- ---- 251.30 -3.70 255.00 2220 ---- ---- ---- ---- 254.20 -3.70 257.90 2225 ---- ---- ---- ---- 257.10 -3.70 260.80 2230 ---- ---- ---- ---- 260.10 -3.70 263.80 2235 ---- ---- ---- ---- 263.10 -3.70 266.80 2240 ---- ---- ---- ---- 266.10 -3.70 269.80 2245 ---- ---- ---- ---- 269.10 -3.70 272.80 2250 ---- ---- ---- ---- 272.10 -3.80 275.90 2255 ---- ---- ---- ---- 275.20 -3.80 279.00 2260 ---- ---- ---- ---- 278.30 -3.80 282.10 2265 ---- ---- ---- ---- 281.50 -3.80 285.30 2270 ---- ---- ---- ---- 284.60 -3.90 288.50 2275 ---- ---- ---- ---- 287.80 -3.90 291.70 2280 ---- ---- ---- ---- 291.00 -3.90 294.90 2285 ---- ---- ---- ---- 294.30 -3.90 298.20 2290 ---- ---- ---- ---- 297.50 -3.90 301.40 2295 ---- ---- ---- ---- 300.80 -3.90 304.70 2300 ---- ---- ---- ---- 304.10 -3.90 308.00 2305 ---- ---- ---- ---- 307.50 -3.90 311.40 2310 ---- ---- ---- ---- 310.80 -4.00 314.80 2315 ---- ---- ---- ---- 314.20 -3.90 318.10 2320 ---- ---- ---- ---- 317.60 -4.00 321.60 2325 ---- ---- ---- ---- 321.00 -4.00 325.00 2330 ---- ---- ---- ---- 324.40 -4.00 328.40 2335 ---- ---- ---- ---- 327.90 -4.00 331.90 2340 ---- ---- ---- ---- 331.40 -4.00 335.40 2345 ---- ---- ---- ---- 334.80 -4.10 338.90 2350 ---- ---- ---- ---- 338.40 -4.00 342.40 2355 ---- ---- ---- ---- 341.90 -4.00 345.90 2360 ---- ---- ---- ---- 345.40 -4.10 349.50 2365 ---- ---- ---- ---- 349.00 -4.10 353.10 2370 ---- ---- ---- ---- 352.60 -4.10 356.70 2375 ---- ---- ---- ---- 356.10 -4.20 360.30 2380 ---- ---- ---- ---- 359.80 -4.10 363.90 2385 ---- ---- ---- ---- 363.40 -4.10 367.50 2390 ---- ---- ---- ---- 367.00 -4.20 371.20 2395 ---- ---- ---- ---- 370.70 -4.10 374.80 2400 ---- ---- ---- ---- 374.30 -4.20 378.50 2405 ---- ---- ---- ---- 378.00 -4.20 382.20 2410 ---- ---- ---- ---- 381.70 -4.20 385.90 2415 ---- ---- ---- ---- 385.40 -4.20 389.60 2420 ---- ---- ---- ---- 389.10 -4.20 393.30 2425 ---- ---- ---- ---- 392.80 -4.30 397.10 2430 ---- ---- ---- ---- 396.60 -4.20 400.80 2435 ---- ---- ---- ---- 400.30 -4.30 404.60 2440 ---- ---- ---- ---- 404.10 -4.30 408.40 2445 ---- ---- ---- ---- 407.90 -4.30 412.20 2450 ---- ---- ---- ---- 411.70 -4.30 416.00 2455 ---- ---- ---- ---- 415.50 -4.30 419.80 2460 ---- ---- ---- ---- 419.30 -4.30 423.60 2465 ---- ---- ---- ---- 423.10 -4.30 427.40 2470 ---- ---- ---- ---- 426.90 -4.30 431.20 2475 ---- ---- ---- ---- 430.70 -4.40 435.10 2480 ---- ---- ---- ---- 434.60 -4.30 438.90 2485 ---- ---- ---- ---- 438.40 -4.40 442.80 2490 ---- ---- ---- ---- 442.30 -4.40 446.70 2495 ---- ---- ---- ---- 446.20 -4.30 450.50 2500 ---- ---- ---- ---- 450.00 -4.40 454.40 2505 ---- ---- ---- ---- 453.90 -4.40 458.30 2510 ---- ---- ---- ---- 457.80 -4.40 462.20 2515 ---- ---- ---- ---- 461.70 -4.50 466.20 2520 ---- ---- ---- ---- 465.70 -4.40 470.10 2525 ---- ---- ---- ---- 469.60 -4.40 474.00 2530 ---- ---- ---- ---- 473.50 -4.50 478.00 2535 ---- ---- ---- ---- 477.50 -4.40 481.90 2540 ---- ---- ---- ---- 481.40 -4.50 485.90 2550 ---- ---- ---- ---- 489.30 -4.50 493.80 2560 ---- ---- ---- ---- 497.30 -4.50 501.80 2570 ---- ---- ---- ---- 505.30 -4.50 509.80 2575 ---- ---- ---- ---- 509.30 -4.50 513.80 2580 ---- ---- ---- ---- 513.30 -4.60 517.90 2590 ---- ---- ---- ---- 521.40 -4.50 525.90 2600 ---- ---- ---- ---- 529.50 -4.50 534.00 2610 ---- ---- ---- ---- 537.60 -4.60 542.20 2620 ---- ---- ---- ---- 545.70 -4.60 550.30 2625 ---- ---- ---- ---- 549.80 -4.60 554.40 2630 ---- ---- ---- ---- 553.90 -4.60 558.50 2650 ---- ---- ---- ---- 570.30 -4.70 575.00 2675 ---- ---- ---- ---- 591.10 -4.60 595.70 2700 ---- ---- ---- ---- 611.90 -4.70 616.60 2725 ---- ---- ---- ---- 633.00 -4.70 637.70 2750 ---- ---- ---- ---- 654.20 -4.70 658.90 2775 ---- ---- ---- ---- 675.50 -4.80 680.30 2800 ---- ---- ---- ---- 697.00 -4.80 701.80 2825 ---- ---- ---- ---- 718.60 -4.80 723.40 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 53.60 -1.30 54.90 1425 ---- ---- ---- ---- 56.40 -1.40 57.80 1450 ---- ---- ---- ---- 59.30 -1.40 60.70 1475 ---- ---- ---- ---- 62.40 -1.40 63.80 1500 ---- ---- ---- ---- 65.50 -1.50 67.00 1525 ---- ---- ---- ---- 68.70 -1.60 70.30 1550 ---- ---- ---- ---- 72.00 -1.70 73.70 1575 ---- ---- ---- ---- 75.50 -1.70 77.20 1580 ---- ---- ---- ---- 76.20 -1.70 77.90 1590 ---- ---- ---- ---- 77.60 -1.70 79.30 1600 ---- ---- ---- ---- 79.00 -1.80 80.80 1610 ---- ---- ---- ---- 80.50 -1.80 82.30 1620 ---- ---- ---- ---- 81.90 -1.80 83.70 1625 ---- ---- ---- ---- 82.70 -1.80 84.50 1630 ---- ---- ---- ---- 83.40 -1.90 85.30 1640 ---- ---- ---- ---- 84.90 -1.90 86.80 1650 ---- ---- ---- ---- 86.50 -1.90 88.40 1660 ---- ---- ---- ---- 88.00 -1.90 89.90 1670 ---- ---- ---- ---- 89.60 -1.90 91.50 1675 ---- ---- ---- ---- 90.40 -1.90 92.30 1680 ---- ---- ---- ---- 91.20 -1.90 93.10 1685 ---- ---- ---- ---- 92.00 -2.00 94.00 1690 ---- ---- ---- ---- 92.80 -2.00 94.80 1695 ---- ---- ---- ---- 93.60 -2.00 95.60 1700 ---- ---- ---- ---- 94.40 -2.00 96.40 1705 ---- ---- ---- ---- 95.20 -2.10 97.30 1710 ---- ---- ---- ---- 96.00 -2.10 98.10 1715 ---- ---- ---- ---- 96.90 -2.10 99.00 1720 ---- ---- ---- ---- 97.70 -2.10 99.80 1725 ---- ---- ---- ---- 98.60 -2.10 100.70 1730 ---- ---- ---- ---- 99.40 -2.10 101.50 1735 ---- ---- ---- ---- 100.30 -2.10 102.40 1740 ---- ---- ---- ---- 101.10 -2.20 103.30 1745 ---- ---- ---- ---- 102.00 -2.20 104.20 1750 ---- ---- ---- ---- 102.90 -2.10 105.00 1755 ---- ---- ---- ---- 103.70 -2.20 105.90 1760 ---- ---- ---- ---- 104.60 -2.20 106.80 1765 ---- ---- ---- ---- 105.50 -2.20 107.70 1770 ---- ---- ---- ---- 106.40 -2.20 108.60 1775 ---- ---- ---- ---- 107.30 -2.30 109.60 1780 ---- ---- ---- ---- 108.20 -2.30 110.50 1785 ---- ---- ---- ---- 109.10 -2.30 111.40 1790 ---- ---- ---- ---- 110.10 -2.30 112.40 1795 ---- ---- ---- ---- 111.00 -2.30 113.30 1800 ---- ---- ---- ---- 111.90 -2.40 114.30 1805 ---- ---- ---- ---- 112.90 -2.30 115.20 1810 ---- ---- ---- ---- 113.80 -2.40 116.20 1815 ---- ---- ---- ---- 114.80 -2.40 117.20 1820 ---- ---- ---- ---- 115.80 -2.40 118.20 1825 ---- ---- ---- ---- 116.80 -2.40 119.20 1830 ---- ---- ---- ---- 117.80 -2.40 120.20 1835 ---- ---- ---- ---- 118.80 -2.40 121.20 1840 ---- ---- ---- ---- 119.80 -2.40 122.20 1845 ---- ---- ---- ---- 120.80 -2.50 123.30 1850 ---- ---- ---- ---- 121.80 -2.50 124.30 1855 ---- ---- ---- ---- 122.90 -2.50 125.40 1860 ---- ---- ---- ---- 123.90 -2.50 126.40 1865 ---- ---- ---- ---- 125.00 -2.50 127.50 1870 ---- ---- ---- ---- 126.10 -2.50 128.60 1875 ---- ---- ---- ---- 127.20 -2.50 129.70 1880 ---- ---- ---- ---- 128.30 -2.60 130.90 1885 ---- ---- ---- ---- 129.40 -2.60 132.00 1890 ---- ---- ---- ---- 130.60 -2.60 133.20 1895 ---- ---- ---- ---- 131.70 -2.70 134.40 1900 ---- ---- ---- ---- 132.90 -2.70 135.60 1905 ---- ---- ---- ---- 134.10 -2.70 136.80 1910 ---- ---- ---- ---- 135.30 -2.70 138.00 1915 ---- ---- ---- ---- 136.60 -2.70 139.30 1920 ---- ---- ---- ---- 137.90 -2.70 140.60 1925 ---- ---- ---- ---- 139.10 -2.80 141.90 1930 ---- ---- ---- ---- 140.50 -2.70 143.20 1935 ---- ---- ---- ---- 141.80 -2.80 144.60 1940 ---- ---- ---- ---- 143.20 -2.70 145.90 1945 ---- ---- ---- ---- 144.60 -2.70 147.30 1950 ---- ---- ---- ---- 146.00 -2.80 148.80 1955 ---- ---- ---- ---- 147.40 -2.80 150.20 1960 ---- ---- ---- ---- 148.90 -2.80 151.70 1965 ---- ---- ---- ---- 150.40 -2.90 153.30 1970 ---- ---- ---- ---- 151.90 -2.90 154.80 1975 ---- ---- ---- ---- 153.50 -2.90 156.40 1980 ---- ---- ---- ---- 155.10 -2.90 158.00 1985 ---- ---- ---- ---- 156.70 -2.90 159.60 1990 ---- ---- ---- ---- 158.30 -2.90 161.20 1995 ---- ---- ---- ---- 160.00 -2.90 162.90 2000 ---- ---- ---- ---- 161.60 -3.00 164.60 2005 ---- ---- ---- ---- 163.30 -3.10 166.40 2010 ---- ---- ---- ---- 165.10 -3.00 168.10 2015 ---- ---- ---- ---- 166.80 -3.10 169.90 2020 ---- ---- ---- ---- 168.60 -3.10 171.70 2025 ---- ---- ---- ---- 170.40 -3.10 173.50 2030 ---- ---- ---- ---- 172.20 -3.10 175.30 2035 ---- ---- ---- ---- 174.10 -3.10 177.20 2040 ---- ---- ---- ---- 175.90 -3.20 179.10 2045 ---- ---- ---- ---- 177.80 -3.20 181.00 2050 ---- ---- ---- ---- 179.70 -3.20 182.90 2055 ---- ---- ---- ---- 181.60 -3.20 184.80 2060 ---- ---- ---- ---- 183.60 -3.20 186.80 2065 ---- ---- ---- ---- 185.50 -3.30 188.80 2070 ---- ---- ---- ---- 187.50 -3.30 190.80 2075 ---- ---- ---- ---- 189.50 -3.30 192.80 2080 ---- ---- ---- ---- 191.60 -3.30 194.90 2085 ---- ---- ---- ---- 193.60 -3.30 196.90 2090 ---- ---- ---- ---- 195.70 -3.30 199.00 2095 ---- ---- ---- ---- 197.90 -3.30 201.20 2100 ---- ---- ---- ---- 200.00 -3.40 203.40 2105 ---- ---- ---- ---- 202.20 -3.40 205.60 2110 ---- ---- ---- ---- 204.40 -3.40 207.80 2115 ---- ---- ---- ---- 206.70 -3.40 210.10 2120 ---- ---- ---- ---- 208.90 -3.50 212.40 2125 ---- ---- ---- ---- 211.30 -3.40 214.70 2130 ---- ---- ---- ---- 213.60 -3.50 217.10 2135 ---- ---- ---- ---- 216.00 -3.50 219.50 2140 ---- ---- ---- ---- 218.40 -3.50 221.90 2145 ---- ---- ---- ---- 220.90 -3.50 224.40 2150 ---- ---- ---- ---- 223.40 -3.50 226.90 2155 ---- ---- ---- ---- 225.90 -3.50 229.40 2160 ---- ---- ---- ---- 228.40 -3.60 232.00 2165 ---- ---- ---- ---- 231.00 -3.60 234.60 2170 ---- ---- ---- ---- 233.60 -3.60 237.20 2175 ---- ---- ---- ---- 236.20 -3.60 239.80 2180 ---- ---- ---- ---- 238.80 -3.60 242.40 2185 ---- ---- ---- ---- 241.50 -3.60 245.10 2190 ---- ---- ---- ---- 244.20 -3.60 247.80 2195 ---- ---- ---- ---- 246.90 -3.70 250.60 2200 ---- ---- ---- ---- 249.60 -3.70 253.30 2205 ---- ---- ---- ---- 252.40 -3.70 256.10 2210 ---- ---- ---- ---- 255.20 -3.70 258.90 2215 ---- ---- ---- ---- 258.00 -3.80 261.80 2220 ---- ---- ---- ---- 260.90 -3.70 264.60 2225 ---- ---- ---- ---- 263.70 -3.80 267.50 2230 ---- ---- ---- ---- 266.60 -3.80 270.40 2235 ---- ---- ---- ---- 269.60 -3.80 273.40 2240 ---- ---- ---- ---- 272.50 -3.90 276.40 2245 ---- ---- ---- ---- 275.50 -3.90 279.40 2250 ---- ---- ---- ---- 278.50 -3.90 282.40 2255 ---- ---- ---- ---- 281.60 -3.80 285.40 2260 ---- ---- ---- ---- 284.60 -3.90 288.50 2265 ---- ---- ---- ---- 287.70 -3.90 291.60 2270 ---- ---- ---- ---- 290.90 -3.90 294.80 2275 ---- ---- ---- ---- 294.00 -3.90 297.90 2280 ---- ---- ---- ---- 297.20 -3.90 301.10 2285 ---- ---- ---- ---- 300.40 -3.90 304.30 2290 ---- ---- ---- ---- 303.60 -4.00 307.60 2295 ---- ---- ---- ---- 306.80 -4.00 310.80 2300 ---- ---- ---- ---- 310.10 -4.00 314.10 2305 ---- ---- ---- ---- 313.40 -4.00 317.40 2310 ---- ---- ---- ---- 316.70 -4.10 320.80 2315 ---- ---- ---- ---- 320.10 -4.00 324.10 2320 ---- ---- ---- ---- 323.40 -4.10 327.50 2325 ---- ---- ---- ---- 326.80 -4.10 330.90 2330 ---- ---- ---- ---- 330.20 -4.10 334.30 2335 ---- ---- ---- ---- 333.60 -4.10 337.70 2340 ---- ---- ---- ---- 337.10 -4.10 341.20 2345 ---- ---- ---- ---- 340.60 -4.10 344.70 2350 ---- ---- ---- ---- 344.00 -4.20 348.20 2355 ---- ---- ---- ---- 347.50 -4.20 351.70 2360 ---- ---- ---- ---- 351.10 -4.10 355.20 2365 ---- ---- ---- ---- 354.60 -4.20 358.80 2370 ---- ---- ---- ---- 358.10 -4.20 362.30 2375 ---- ---- ---- ---- 361.70 -4.20 365.90 2380 ---- ---- ---- ---- 365.30 -4.20 369.50 2385 ---- ---- ---- ---- 368.90 -4.20 373.10 2390 ---- ---- ---- ---- 372.50 -4.20 376.70 2395 ---- ---- ---- ---- 376.10 -4.30 380.40 2400 ---- ---- ---- ---- 379.80 -4.20 384.00 2405 ---- ---- ---- ---- 383.40 -4.30 387.70 2410 ---- ---- ---- ---- 387.10 -4.30 391.40 2415 ---- ---- ---- ---- 390.80 -4.30 395.10 2420 ---- ---- ---- ---- 394.50 -4.30 398.80 2425 ---- ---- ---- ---- 398.20 -4.30 402.50 2430 ---- ---- ---- ---- 401.90 -4.40 406.30 2435 ---- ---- ---- ---- 405.70 -4.30 410.00 2440 ---- ---- ---- ---- 409.40 -4.40 413.80 2445 ---- ---- ---- ---- 413.20 -4.30 417.50 2450 ---- ---- ---- ---- 416.90 -4.40 421.30 2455 ---- ---- ---- ---- 420.70 -4.40 425.10 2460 ---- ---- ---- ---- 424.50 -4.40 428.90 2465 ---- ---- ---- ---- 428.30 -4.40 432.70 2470 ---- ---- ---- ---- 432.10 -4.40 436.50 2475 ---- ---- ---- ---- 435.90 -4.50 440.40 2480 ---- ---- ---- ---- 439.80 -4.40 444.20 2485 ---- ---- ---- ---- 443.60 -4.40 448.00 2490 ---- ---- ---- ---- 447.40 -4.50 451.90 2495 ---- ---- ---- ---- 451.30 -4.50 455.80 2500 ---- ---- ---- ---- 455.10 -4.50 459.60 2505 ---- ---- ---- ---- 459.00 -4.50 463.50 2510 ---- ---- ---- ---- 462.90 -4.50 467.40 2515 ---- ---- ---- ---- 466.80 -4.50 471.30 2520 ---- ---- ---- ---- 470.70 -4.50 475.20 2525 ---- ---- ---- ---- 474.60 -4.50 479.10 2530 ---- ---- ---- ---- 478.50 -4.60 483.10 2535 ---- ---- ---- ---- 482.40 -4.60 487.00 2540 ---- ---- ---- ---- 486.40 -4.50 490.90 2545 ---- ---- ---- ---- 490.30 -4.60 494.90 2550 ---- ---- ---- ---- 494.30 -4.50 498.80 2560 ---- ---- ---- ---- 502.20 -4.60 506.80 2570 ---- ---- ---- ---- 510.10 -4.70 514.80 2575 ---- ---- ---- ---- 514.10 -4.70 518.80 2580 ---- ---- ---- ---- 518.10 -4.70 522.80 2590 ---- ---- ---- ---- 526.10 -4.70 530.80 2600 ---- ---- ---- ---- 534.20 -4.70 538.90 2610 ---- ---- ---- ---- 542.30 -4.70 547.00 2620 ---- ---- ---- ---- 550.40 -4.70 555.10 2625 ---- ---- ---- ---- 554.50 -4.70 559.20 2630 ---- ---- ---- ---- 558.50 -4.70 563.20 2640 ---- ---- ---- ---- 566.70 -4.70 571.40 2650 ---- ---- ---- ---- 574.90 -4.70 579.60 2675 ---- ---- ---- ---- 595.50 -4.80 600.30 2700 ---- ---- ---- ---- 616.30 -4.80 621.10 2725 ---- ---- ---- ---- 637.20 -4.90 642.10 2750 ---- ---- ---- ---- 658.30 -4.90 663.20 2775 ---- ---- ---- ---- 679.50 -4.90 684.40 2800 ---- ---- ---- ---- 700.90 -4.90 705.80 2825 ---- ---- ---- ---- 722.40 -5.00 727.40 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 74.00 -1.80 75.80 1650 ---- ---- ---- ---- 78.70 -1.90 80.60 1675 ---- ---- ---- ---- 83.70 -1.90 85.60 1700 ---- ---- ---- ---- 88.80 -2.00 90.80 1725 ---- ---- ---- ---- 94.20 -2.10 96.30 1750 ---- ---- ---- ---- 99.80 -2.20 102.00 1775 ---- ---- ---- ---- 105.60 -2.20 107.80 1800 ---- ---- ---- ---- 111.60 -2.40 114.00 1820 ---- ---- ---- ---- 116.60 -2.40 119.00 1825 ---- ---- ---- ---- 117.80 -2.50 120.30 1830 ---- ---- ---- ---- 119.10 -2.50 121.60 1840 ---- ---- ---- ---- 121.70 -2.50 124.20 1850 ---- ---- ---- ---- 124.30 -2.60 126.90 1860 ---- ---- ---- ---- 127.00 -2.60 129.60 1870 ---- ---- ---- ---- 129.70 -2.60 132.30 1875 ---- ---- ---- ---- 131.10 -2.60 133.70 1880 ---- ---- ---- ---- 132.40 -2.70 135.10 1890 ---- ---- ---- ---- 135.20 -2.70 137.90 1900 ---- ---- ---- ---- 138.00 -2.70 140.70 1910 ---- ---- ---- ---- 140.90 -2.70 143.60 1915 ---- ---- ---- ---- 142.30 -2.80 145.10 1920 ---- ---- ---- ---- 143.80 -2.70 146.50 1925 ---- ---- ---- ---- 145.20 -2.80 148.00 1930 ---- ---- ---- ---- 146.70 -2.80 149.50 1935 ---- ---- ---- ---- 148.20 -2.80 151.00 1940 ---- ---- ---- ---- 149.70 -2.80 152.50 1945 ---- ---- ---- ---- 151.20 -2.80 154.00 1950 ---- ---- ---- ---- 152.70 -2.90 155.60 1955 ---- ---- ---- ---- 154.20 -2.90 157.10 1960 ---- ---- ---- ---- 155.70 -3.00 158.70 1965 ---- ---- ---- ---- 157.30 -2.90 160.20 1970 ---- ---- ---- ---- 158.80 -3.00 161.80 1975 ---- ---- ---- ---- 160.40 -3.00 163.40 1980 ---- ---- ---- ---- 162.00 -3.00 165.00 1985 ---- ---- ---- ---- 163.60 -3.00 166.60 1990 ---- ---- ---- ---- 165.20 -3.00 168.20 1995 ---- ---- ---- ---- 166.80 -3.00 169.80 2000 ---- ---- ---- ---- 168.40 -3.10 171.50 2005 ---- ---- ---- ---- 170.00 -3.10 173.10 2010 ---- ---- ---- ---- 171.70 -3.10 174.80 2015 ---- ---- ---- ---- 173.40 -3.10 176.50 2020 ---- ---- ---- ---- 175.00 -3.20 178.20 2025 ---- ---- ---- ---- 176.70 -3.20 179.90 2030 ---- ---- ---- ---- 178.50 -3.10 181.60 2035 ---- ---- ---- ---- 180.20 -3.20 183.40 2040 ---- ---- ---- ---- 182.00 -3.20 185.20 2045 ---- ---- ---- ---- 183.70 -3.30 187.00 2050 ---- ---- ---- ---- 185.50 -3.30 188.80 2055 ---- ---- ---- ---- 187.40 -3.20 190.60 2060 ---- ---- ---- ---- 189.20 -3.30 192.50 2065 ---- ---- ---- ---- 191.10 -3.30 194.40 2070 ---- ---- ---- ---- 193.00 -3.30 196.30 2075 ---- ---- ---- ---- 194.90 -3.30 198.20 2080 ---- ---- ---- ---- 196.80 -3.40 200.20 2085 ---- ---- ---- ---- 198.80 -3.40 202.20 2090 ---- ---- ---- ---- 200.80 -3.40 204.20 2095 ---- ---- ---- ---- 202.80 -3.40 206.20 2100 ---- ---- ---- ---- 204.90 -3.40 208.30 2105 ---- ---- ---- ---- 207.00 -3.40 210.40 2110 ---- ---- ---- ---- 209.10 -3.40 212.50 2115 ---- ---- ---- ---- 211.20 -3.50 214.70 2120 ---- ---- ---- ---- 213.40 -3.50 216.90 2125 ---- ---- ---- ---- 215.60 -3.50 219.10 2130 ---- ---- ---- ---- 217.90 -3.50 221.40 2135 ---- ---- ---- ---- 220.10 -3.60 223.70 2140 ---- ---- ---- ---- 222.40 -3.60 226.00 2145 ---- ---- ---- ---- 224.80 -3.60 228.40 2150 ---- ---- ---- ---- 227.20 -3.60 230.80 2155 ---- ---- ---- ---- 229.60 -3.60 233.20 2160 ---- ---- ---- ---- 232.00 -3.60 235.60 2165 ---- ---- ---- ---- 234.50 -3.60 238.10 2170 ---- ---- ---- ---- 237.00 -3.60 240.60 2175 ---- ---- ---- ---- 239.50 -3.70 243.20 2180 ---- ---- ---- ---- 242.10 -3.70 245.80 2185 ---- ---- ---- ---- 244.60 -3.70 248.30 2190 ---- ---- ---- ---- 247.20 -3.80 251.00 2195 ---- ---- ---- ---- 249.90 -3.70 253.60 2200 ---- ---- ---- ---- 252.50 -3.80 256.30 2205 ---- ---- ---- ---- 255.20 -3.80 259.00 2210 ---- ---- ---- ---- 257.90 -3.80 261.70 2215 ---- ---- ---- ---- 260.60 -3.90 264.50 2220 ---- ---- ---- ---- 263.40 -3.80 267.20 2225 ---- ---- ---- ---- 266.20 -3.80 270.00 2230 ---- ---- ---- ---- 269.00 -3.90 272.90 2235 ---- ---- ---- ---- 271.90 -3.80 275.70 2240 ---- ---- ---- ---- 274.70 -3.90 278.60 2245 ---- ---- ---- ---- 277.60 -3.90 281.50 2250 ---- ---- ---- ---- 280.50 -3.90 284.40 2255 ---- ---- ---- ---- 283.50 -3.90 287.40 2260 ---- ---- ---- ---- 286.50 -3.90 290.40 2265 ---- ---- ---- ---- 289.50 -3.90 293.40 2270 ---- ---- ---- ---- 292.50 -4.00 296.50 2275 ---- ---- ---- ---- 295.60 -3.90 299.50 2280 ---- ---- ---- ---- 298.60 -4.00 302.60 2285 ---- ---- ---- ---- 301.80 -4.00 305.80 2290 ---- ---- ---- ---- 304.90 -4.00 308.90 2295 ---- ---- ---- ---- 308.10 -4.00 312.10 2300 ---- ---- ---- ---- 311.20 -4.10 315.30 2305 ---- ---- ---- ---- 314.50 -4.00 318.50 2310 ---- ---- ---- ---- 317.70 -4.10 321.80 2315 ---- ---- ---- ---- 321.00 -4.10 325.10 2320 ---- ---- ---- ---- 324.30 -4.10 328.40 2325 ---- ---- ---- ---- 327.60 -4.10 331.70 2330 ---- ---- ---- ---- 330.90 -4.20 335.10 2335 ---- ---- ---- ---- 334.30 -4.10 338.40 2340 ---- ---- ---- ---- 337.70 -4.10 341.80 2345 ---- ---- ---- ---- 341.10 -4.20 345.30 2350 ---- ---- ---- ---- 344.50 -4.20 348.70 2355 ---- ---- ---- ---- 347.90 -4.20 352.10 2360 ---- ---- ---- ---- 351.40 -4.20 355.60 2365 ---- ---- ---- ---- 354.90 -4.20 359.10 2370 ---- ---- ---- ---- 358.40 -4.20 362.60 2375 ---- ---- ---- ---- 361.90 -4.20 366.10 2380 ---- ---- ---- ---- 365.40 -4.30 369.70 2385 ---- ---- ---- ---- 369.00 -4.30 373.30 2390 ---- ---- ---- ---- 372.50 -4.30 376.80 2395 ---- ---- ---- ---- 376.10 -4.30 380.40 2400 ---- ---- ---- ---- 379.70 -4.30 384.00 2405 ---- ---- ---- ---- 383.30 -4.40 387.70 2410 ---- ---- ---- ---- 386.90 -4.40 391.30 2415 ---- ---- ---- ---- 390.60 -4.30 394.90 2420 ---- ---- ---- ---- 394.20 -4.40 398.60 2425 ---- ---- ---- ---- 397.90 -4.40 402.30 2430 ---- ---- ---- ---- 401.60 -4.40 406.00 2435 ---- ---- ---- ---- 405.30 -4.40 409.70 2440 ---- ---- ---- ---- 409.00 -4.40 413.40 2445 ---- ---- ---- ---- 412.70 -4.50 417.20 2450 ---- ---- ---- ---- 416.40 -4.50 420.90 2455 ---- ---- ---- ---- 420.20 -4.50 424.70 2460 ---- ---- ---- ---- 424.00 -4.40 428.40 2465 ---- ---- ---- ---- 427.70 -4.50 432.20 2470 ---- ---- ---- ---- 431.50 -4.50 436.00 2475 ---- ---- ---- ---- 435.30 -4.50 439.80 2480 ---- ---- ---- ---- 439.10 -4.60 443.70 2485 ---- ---- ---- ---- 442.90 -4.60 447.50 2490 ---- ---- ---- ---- 446.80 -4.50 451.30 2495 ---- ---- ---- ---- 450.60 -4.60 455.20 2500 ---- ---- ---- ---- 454.50 -4.50 459.00 2505 ---- ---- ---- ---- 458.30 -4.60 462.90 2510 ---- ---- ---- ---- 462.20 -4.60 466.80 2515 ---- ---- ---- ---- 466.10 -4.60 470.70 2520 ---- ---- ---- ---- 470.00 -4.60 474.60 2525 ---- ---- ---- ---- 473.90 -4.60 478.50 2530 ---- ---- ---- ---- 477.80 -4.60 482.40 2535 ---- ---- ---- ---- 481.70 -4.70 486.40 2540 ---- ---- ---- ---- 485.60 -4.70 490.30 2545 ---- ---- ---- ---- 489.60 -4.60 494.20 2550 ---- ---- ---- ---- 493.50 -4.70 498.20 2555 ---- ---- ---- ---- 497.50 -4.70 502.20 2560 ---- ---- ---- ---- 501.50 -4.60 506.10 2565 ---- ---- ---- ---- 505.40 -4.70 510.10 2570 ---- ---- ---- ---- 509.40 -4.70 514.10 2575 ---- ---- ---- ---- 513.40 -4.70 518.10 2580 ---- ---- ---- ---- 517.40 -4.70 522.10 2590 ---- ---- ---- ---- 525.40 -4.80 530.20 2600 ---- ---- ---- ---- 533.50 -4.70 538.20 2610 ---- ---- ---- ---- 541.50 -4.80 546.30 2620 ---- ---- ---- ---- 549.70 -4.80 554.50 2625 ---- ---- ---- ---- 553.70 -4.80 558.50 2630 ---- ---- ---- ---- 557.80 -4.80 562.60 2640 ---- ---- ---- ---- 566.00 -4.80 570.80 2650 ---- ---- ---- ---- 574.20 -4.80 579.00 2660 ---- ---- ---- ---- 582.40 -4.80 587.20 2675 ---- ---- ---- ---- 594.80 -4.80 599.60 2700 ---- ---- ---- ---- 615.50 -5.00 620.50 2725 ---- ---- ---- ---- 636.50 -4.90 641.40 2750 ---- ---- ---- ---- 657.50 -5.00 662.50 2775 ---- ---- ---- ---- 678.80 -5.00 683.80 2800 ---- ---- ---- ---- 700.10 -5.10 705.20 2825 ---- ---- ---- ---- 721.60 -5.10 726.70 2850 ---- ---- ---- ---- 743.20 -5.20 748.40 TOTAL EST.VOL VOLUME OPEN INT OG1 JUL23 Gold Weekly 1 Options CALL 1725 ---- ---- ---- 196.50A 204.60 ---- ---- 1730 ---- ---- ---- 191.50A 199.60 ---- ---- 1735 ---- ---- ---- 186.50A 194.60 ---- ---- 1740 ---- ---- ---- 181.50A 189.70 ---- ---- 1745 ---- 202.00B 175.40A 202.00B 184.70 +5.90 178.80 1750 ---- 197.00B 170.40A 197.00B 179.70 +5.90 173.80 1755 ---- 192.00B 165.40A 192.00B 174.70 +5.90 168.80 1760 ---- 187.00B 160.40A 187.00B 169.70 +5.80 163.90 1765 ---- 182.10B 155.40A 182.10B 164.70 +5.80 158.90 1770 ---- 177.10B 150.50A 177.10B 159.70 +5.80 153.90 1775 ---- 172.10B 145.50A 172.10B 154.70 +5.80 148.90 1780 ---- 167.10B 140.50A 167.10B 149.70 +5.80 143.90 1785 ---- 162.10B 135.60A 162.10B 144.80 +5.80 139.00 1790 ---- 157.10B 130.60A 157.10B 139.80 +5.80 134.00 1795 ---- 152.10B 125.70A 152.10B 134.80 +5.80 129.00 1800 ---- 147.10B 120.70A 147.10B 129.80 +5.70 124.10 1805 ---- 142.20B 115.80A 142.10B 124.80 +5.70 119.10 1810 ---- 137.20B 110.90A 137.20B 119.90 +5.70 114.20 1815 ---- 132.20B 106.00A 132.20B 114.90 +5.60 109.30 1820 ---- 127.20B 101.10A 127.20B 110.00 +5.70 104.30 1825 ---- 122.30B 96.20A 122.30B 105.00 +5.50 99.50 1830 ---- 117.30B 91.30A 117.30B 100.10 +5.50 94.60 1835 ---- 112.40B 86.50A 112.40B 95.20 +5.50 89.70 1840 ---- 107.40B 81.70A 107.40B 90.30 +5.40 84.90 1845 ---- 102.50B 77.00A 102.40B 85.40 +5.30 80.10 1850 ---- 97.60B 72.20A 97.50B 80.60 +5.20 75.40 1855 ---- 92.70B 67.60A 92.60B 75.80 +5.10 70.70 1860 ---- 87.80B 63.00A 87.80B 71.00 +5.00 66.00 1865 ---- 83.00B 58.50A 82.90B 66.30 +4.90 61.40 1870 ---- 78.20B 54.10A 78.10B 61.70 +4.80 56.90 1875 ---- 73.40B 49.80A 73.40B 57.10 +4.60 52.50 1880 ---- 68.70B 45.60A 68.70B 52.60 +4.40 48.20 1885 ---- 64.00B 41.50A 63.90B 48.20 +4.20 44.00 1890 ---- 59.40B 37.70A 59.40B 43.90 +3.90 40.00 1895 ---- 55.00B 34.00A 54.90B 39.80 +3.60 36.20 1900 ---- 50.60B 30.50A 50.60B 35.90 +3.30 32.60 1905 ---- 46.30B 27.20A 46.20B 32.20 +3.10 29.10 1910 ---- 42.20B 24.10A 42.20B 28.70 +2.80 25.90 1915 ---- 38.30B 21.20A 38.30B 25.40 +2.50 22.90 1920 ---- 34.50B 18.50A 34.50B 22.30 +2.20 20.10 1925 ---- 31.00B 16.10A 30.90B 19.50 +2.00 17.50 2 2 1930 ---- 27.60B 13.90A 27.50B 16.90 +1.80 2 15.10 2 4 1935 ---- 24.60B 12.00A 24.50B 14.50 +1.50 13.00 1 1 1940 ---- 21.60B 10.20A 21.60B 12.40 +1.30 2 11.10 3 1945 8.80 19.00B 8.70A 10.40A 10.50 +1.00 9 9.50 1 1 1950 8.30 16.50B 7.40A 16.30B 8.90 +.90 75 8.00 2 14 1955 ---- 14.30B 6.30A 14.10B 7.50 +.70 1 6.80 6 4 1960 11.40 12.30B 5.30A 6.40B 6.20 +.50 20 5.70 7 1965 ---- 10.50B 4.50A 10.30B 5.20 +.40 4.80 2 2 1970 7.10 8.90 3.80A 4.40A 4.30 +.30 66 4.00 200 118 1975 3.60 7.60B 3.20A 7.40B 3.60 +.20 6 3.40 2 36 1980 2.80 6.40B 2.80 6.20B 3.00 +.20 2 2.80 3 9 1985 5.00 5.40B 2.50 2.50 2.50 +.10 14 2.40 1 54 1990 3.70 4.70 3.70 2.20A 2.10 +.10 24 2.00 205 145 1995 3.00 3.80B 3.00 3.70B 1.80 +.10 12 1.70 19 19 2000 3.20 3.20 1.80 1.60A 1.50 +.10 51 1.40 22 53 2005 ---- 2.70B ---- 2.60B 1.30 +.10 1 1.20 43 2010 ---- 2.20B ---- 2.20B 1.10 .00 1.10 10 2015 1.60 1.90B 1.60 1.00A .90 .00 2 .90 4 2020 1.60 1.60 1.60 .90A .80 .00 21 .80 22 2025 ---- 1.30B ---- 1.30B .70 .00 23 .70 9 50 2030 1.00 1.10B 1.00 .70A .60 .00 16 .60 4 2035 .60 1.00B .60 .60 .50 .00 21 .50 1 2040 ---- .80B ---- .80B .50 .00 .50 16 2045 ---- .70B ---- .70B .40 .00 .40 1 7 2050 ---- .60B ---- .60B .30 .00 .30 6 2055 ---- .50B ---- .50B .30 .00 .30 2 2060 ---- .40B ---- .40B .30 .00 .30 4 2065 .30 .40B .30 .30 .20 .00 1 .20 2070 ---- .30B ---- .30B .20 .00 .20 2075 ---- .30B ---- .30B .20 .00 .20 32 2080 ---- ---- ---- ---- .20 .00 .20 8 2085 ---- .20B ---- .20B .10 .00 .10 2090 ---- .20B ---- .20B .10 .00 .10 1 1 2095 ---- ---- ---- ---- .10 .00 .10 11 2100 .20 .20 .20 .20 .10 .00 1 .10 2105 ---- ---- ---- ---- .10 .00 .10 2110 ---- ---- ---- ---- .10 .00 .10 2115 ---- ---- ---- ---- .10 .00 .10 2120 ---- ---- ---- ---- .10 .00 .10 2125 ---- ---- ---- ---- .10 .00 .10 2130 ---- ---- ---- ---- .10 .00 .10 2135 ---- ---- ---- ---- .10 .00 .10 2140 ---- ---- ---- ---- .10 .00 .10 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 3 .10 4 2155 ---- ---- ---- ---- .10 .00 .10 2160 ---- ---- ---- ---- .10 .00 .10 2165 ---- ---- ---- ---- .10 .00 .10 2170 ---- ---- ---- ---- .10 .00 .10 2175 ---- ---- ---- ---- .10 .00 .10 4 TOTAL EST.VOL VOLUME OPEN INT OG1 JUL23 Gold Weekly 1 Options PUT 1725 ---- ---- ---- .20A .20 ---- ---- 1730 ---- ---- ---- .20A .20 ---- ---- 1735 ---- ---- ---- .20A .20 ---- ---- 1740 ---- ---- ---- .20A .20 ---- ---- 1745 ---- ---- .20A .20A .20 -.10 .30 1750 ---- ---- .20A .20A .20 -.10 .30 1755 ---- ---- .20A .20A .20 -.10 .30 1760 ---- ---- .20A .20A .20 -.10 .30 1765 ---- ---- .20A .20A .20 -.10 .30 1770 ---- ---- .20A .20A .30 -.10 .40 1775 ---- ---- .30A .30A .30 -.10 .40 1 1780 ---- ---- .30A .30A .30 -.10 .40 1785 ---- ---- .30A .30A .30 -.10 .40 1790 ---- ---- .30A .30A .30 -.20 .50 1795 ---- ---- .30A .30A .30 -.20 .50 21 1800 .30 .30 .30 .30 .40 -.10 10 .50 5 8 1805 ---- ---- .40A .40A .40 -.20 .60 1810 ---- ---- .40A .40A .40 -.20 .60 5 5 1815 ---- ---- .40A .40A .50 -.20 .70 1820 ---- ---- .50A .50A .50 -.30 .80 1825 ---- ---- .50A .50A .60 -.30 .90 5 5 1830 ---- ---- .60A .60A .60 -.40 20 1.00 1 1835 ---- ---- .60A .60A .70 -.50 1 1.20 2 2 1840 ---- ---- .70A .70A .80 -.50 2 1.30 1845 ---- ---- .80A .80A 1.00 -.60 1.60 1850 ---- ---- .80A .80A 1.10 -.70 1 1.80 77 1855 ---- ---- 1.00A 1.00A 1.30 -.80 2.10 1860 1.20 1.20 1.10A 1.10A 1.50 -.90 10 2.40 20 20 1865 ---- 2.90B 1.20A 2.90B 1.80 -1.00 2.80 6 6 1870 ---- 3.50B 1.40A 3.50B 2.10 -1.20 2 3.30 12 1875 3.60 4.10B 1.60 2.50 2.60 -1.30 10 3.90 2 48 1880 3.20 4.90B 1.90A 3.00A 3.10 -1.50 19 4.60 2 10 1885 4.80 5.90B 2.30A 3.60A 3.70 -1.70 17 5.40 1 2 1890 ---- 7.00B 2.70A 2.70A 4.40 -2.00 1 6.40 3 9 1895 8.00 8.40B 3.20A 3.20A 5.30 -2.20 14 7.50 20 43 1900 8.50 9.90B 3.80A 6.80B 6.40 -2.50 9 8.90 15 17 1905 5.10 11.60B 4.50A 8.10B 7.60 -2.80 3 10.40 2 2 1910 9.60 13.50B 5.40A 8.80A 9.10 -3.10 3 12.20 3 3 1915 7.90 15.70B 6.50A 11.50B 10.80 -3.40 31 14.20 1 22 1920 14.30 18.00B 7.80A 13.30B 12.70 -3.70 28 16.40 2 67 1925 ---- 20.60B 9.20A 20.50B 14.90 -3.90 18.80 2 6 1930 13.60 23.40B 10.80A 18.00B 17.30 -4.10 21 21.40 25 1935 ---- 26.50B 12.70A 26.30B 19.90 -4.40 1 24.30 50 1940 ---- 29.70B 14.80A 29.70B 22.80 -4.60 1 27.40 4 8 1945 ---- 33.20B 17.10A 33.10B 25.90 -4.80 30.70 2 1950 22.60 36.90B 19.60A 30.20B 29.30 -5.00 5 34.30 2 16 1955 ---- 40.40B 22.40A 40.40B 32.80 -5.20 38.00 1960 26.80 44.50B 25.50A 37.70B 36.60 -5.30 2 41.90 3 1965 ---- 48.70B 28.70A 28.70A 40.50 -5.50 46.00 103 1970 ---- 53.00B 32.10A 53.00B 44.70 -5.50 50.20 1 1975 ---- 57.50B 35.70A 35.70A 48.90 -5.70 54.60 1980 ---- 62.00B 39.50A 39.50A 53.30 -5.70 59.00 1985 ---- 66.60B 43.50A 43.50A 57.90 -5.70 63.60 1990 ---- 71.30B 47.60A 47.60A 62.40 -5.80 68.20 1 1995 ---- 76.10B 51.90A 51.90A 67.10 -5.80 72.90 2000 ---- 80.90B 56.30A 56.30A 71.80 -5.80 77.60 2005 ---- 85.70B 60.80A 60.80A 76.60 -5.80 82.40 2010 ---- 90.50B 65.30A 65.30A 81.40 -5.80 87.20 2015 ---- 95.40B 70.00A 70.00A 86.20 -5.90 92.10 2020 ---- 100.30B 74.70A 74.70A 91.10 -5.90 97.00 2025 ---- 105.20B 79.40A 79.40A 96.00 -5.90 101.90 2030 ---- 110.10B 84.20A 84.20A 100.90 -5.90 106.80 2035 ---- 115.10B 89.00A 89.00A 105.80 -5.90 111.70 2040 ---- 120.00B 93.90A 93.90A 110.70 -5.90 116.60 2045 ---- 125.00B 98.70A 98.70A 115.70 -5.90 121.60 2050 ---- 129.90B 103.60A 103.60A 120.60 -5.90 126.50 2055 ---- 134.90B 108.50A 108.50A 125.60 -5.90 131.50 2060 ---- 139.90B 113.50A 113.50A 130.50 -5.90 136.40 2065 ---- 144.90B 118.40A 118.40A 135.50 -5.90 141.40 2070 ---- 149.80B 123.30A 123.30A 140.50 -5.90 146.40 2075 ---- 154.80B 128.30A 128.30A 145.50 -5.80 151.30 2080 ---- 159.80B 133.20A 133.20A 150.40 -5.90 156.30 2085 ---- 164.80B 138.20A 138.20A 155.40 -5.90 161.30 2090 ---- 169.80B 143.20A 143.20A 160.40 -5.90 166.30 2095 ---- 174.80B 148.10A 148.10A 165.40 -5.90 171.30 2100 ---- 179.80B 153.10A 153.10A 170.40 -5.90 176.30 2105 ---- 184.80B 158.10A 158.10A 175.40 -5.90 181.30 2110 ---- 189.80B 163.10A 163.10A 180.40 -5.90 186.30 2115 ---- 194.80B 168.10A 168.10A 185.40 -5.90 191.30 2120 ---- 199.20B 173.10A 173.10A 190.40 -5.90 196.30 2125 ---- 204.80B 178.00A 178.00A 195.40 -5.90 201.30 2130 ---- 209.20B 183.00A 183.00A 200.40 -5.90 206.30 2135 ---- 214.20B 188.00A 188.00A 205.40 -5.90 211.30 2140 ---- 219.20B 193.00A 193.00A 210.40 -5.90 216.30 2145 ---- 224.20B 198.00A 198.00A 215.40 -5.90 221.30 2150 ---- 229.30B 203.00A 203.00A 220.40 -5.90 226.30 2155 ---- 234.20B 209.10A 209.10A 225.40 -5.90 231.30 2160 ---- 239.20B 214.10A 214.10A 230.40 -5.90 236.30 2165 ---- 244.20B 219.10A 219.10A 235.40 -5.90 241.30 2170 ---- 249.20B 224.10A 224.10A 240.40 -5.90 246.30 2175 ---- 254.20B 229.10A 229.10A 245.40 -5.90 251.30 TOTAL EST.VOL VOLUME OPEN INT OG2 JUL23 Gold Weekly 2 Options CALL 1725 ---- ---- ---- 196.50A 204.60 ---- ---- 1730 ---- ---- ---- 191.50A 199.60 ---- ---- 1735 ---- ---- ---- 186.60A 194.70 ---- ---- 1740 ---- ---- ---- 181.60A 189.70 ---- ---- 1745 ---- 200.80B 176.00A 200.80B 184.70 +5.90 178.80 1750 ---- 197.10B 170.50A 197.10B 179.70 +5.80 173.90 1755 ---- 191.00B 166.00A 190.80B 174.70 +5.80 168.90 1760 ---- 186.10B 161.10A 185.90B 169.70 +5.80 163.90 1765 ---- 181.10B 156.10A 180.80B 164.80 +5.80 159.00 1770 ---- 176.10B 151.20A 175.90B 159.80 +5.80 154.00 1775 ---- 172.10B 145.80A 172.10B 154.80 +5.70 149.10 1780 ---- 166.30B 141.30A 166.30B 149.90 +5.80 144.10 1785 ---- 161.40B 136.30A 161.40B 144.90 +5.70 139.20 1790 ---- 156.30B 131.40A 156.30B 139.90 +5.70 134.20 1795 ---- 151.40B 126.50A 151.40B 135.00 +5.70 129.30 1800 ---- 147.30B 121.20A 147.20B 130.10 +5.70 124.40 1805 ---- 141.50B 116.70A 141.50B 125.10 +5.60 119.50 1810 ---- 136.50B 111.90A 136.50B 120.20 +5.60 114.60 1815 ---- 131.60B 107.00A 131.60B 115.30 +5.50 109.80 1820 ---- 126.00B 102.20A 126.00B 110.40 +5.40 105.00 1825 ---- 122.60B 97.10A 122.60B 105.50 +5.40 100.10 1830 ---- 115.70B 92.60A 115.70B 100.70 +5.30 95.40 1835 ---- 111.20B 87.90A 111.20B 95.90 +5.30 90.60 1840 ---- 106.70B 83.20A 106.10B 91.10 +5.10 86.00 1845 ---- 101.40B 78.40A 101.40B 86.40 +5.10 81.30 1850 ---- 98.30B 73.80A 98.30B 81.70 +5.00 76.70 1855 ---- 92.10B 69.40A 92.10B 77.00 +4.80 72.20 1860 ---- 87.10B 65.00A 87.10B 72.40 +4.60 67.80 1865 ---- 82.80B 60.70A 82.80B 67.90 +4.40 63.50 1870 ---- 79.50B 56.50A 79.40B 63.50 +4.30 59.20 1875 ---- 74.90B 52.50A 74.90B 59.20 +4.10 55.10 1880 ---- 70.40B 48.60A 70.40B 54.90 +3.80 51.10 1885 ---- 66.00B 44.80A 66.00B 50.90 +3.70 47.20 1890 ---- 61.60B 41.10A 61.60B 46.90 +3.50 43.40 1895 ---- 57.40B 37.70A 57.40B 43.10 +3.30 39.80 1900 ---- 53.30B 34.10A 53.20B 39.40 +3.00 36.40 1905 ---- 49.30B 31.20A 49.30B 36.00 +2.90 33.10 1910 ---- 45.50B 28.30A 45.50B 32.70 +2.70 30.00 1915 30.20 41.80B 25.20A 29.10A 29.60 +2.60 1 27.00 1920 ---- 38.30B 22.60A 38.30B 26.60 +2.30 1 24.30 1 1 1925 32.70 35.00B 20.20A 35.00B 23.90 +2.10 1 21.80 3 4 1930 22.60 31.80B 18.00A 21.10A 21.40 +2.00 2 19.40 5 3 1935 ---- 28.80B 16.00A 28.80B 19.00 +1.70 17.30 1940 ---- 26.00B 14.10A 26.00B 16.80 +1.50 15.30 1 1945 ---- 23.40B 12.50A 23.30B 14.80 +1.30 13.50 1 1 1950 18.20 20.90B 10.90A 20.80B 13.00 +1.10 8 11.90 105 105 1955 11.40 18.70B 9.60A 18.70B 11.40 +1.00 18 10.40 168 133 1960 ---- 16.60B 8.40A 16.60B 10.00 +.90 9.10 27 25 1965 ---- 14.70B 7.30A 14.60B 8.70 +.70 8.00 1970 12.00 13.00B 6.40A 13.00B 7.50 +.60 18 6.90 1975 5.60 11.40B 5.60 11.40B 6.60 +.60 1 6.00 2 1 1980 ---- 10.00B 4.90A 10.00B 5.70 +.50 1 5.20 1 1 1985 ---- 8.70B 4.20A 4.20A 4.90 +.30 4.60 1990 6.50 7.60B 3.70A 7.60B 4.30 +.30 13 4.00 1995 ---- 6.60B 3.30A 3.30A 3.70 +.20 1 3.50 2000 ---- 5.80B 2.90A 2.90A 3.20 +.20 9 3.00 5 4 2005 ---- 5.00B ---- 5.00B 2.80 +.20 2.60 2010 ---- 4.40B ---- 4.30B 2.50 +.20 3 2.30 1 2 2015 ---- 3.80B ---- 3.80B 2.20 +.20 2.00 2020 ---- 3.30B ---- 3.20B 1.90 +.10 1.80 1 1 2025 1.70 2.90B 1.70 1.70 1.70 +.10 3 1.60 2030 ---- 2.50B ---- 2.50B 1.50 +.10 1.40 2 2035 ---- 2.20B ---- 2.20B 1.30 +.10 1.20 2040 ---- 1.90B ---- 1.90B 1.10 .00 1.10 1 2045 ---- 1.60B ---- 1.60B 1.00 .00 1.00 2050 ---- 1.40B ---- 1.40B .90 +.10 1 .80 2055 ---- 1.30B ---- 1.30B .80 .00 .80 2060 ---- 1.20B ---- 1.20B .70 .00 .70 2065 ---- 1.00B ---- 1.00B .60 .00 .60 2070 1.00 1.00 .60A .60A .60 +.10 1 .50 2075 ---- .80B ---- .80B .50 .00 .50 2080 ---- .70B ---- .70B .40 .00 .40 2085 ---- .60B ---- .60B .40 .00 .40 1 2090 ---- .50B ---- .50B .40 +.10 .30 2095 ---- .40B ---- .40B .30 .00 .30 1 2100 ---- .40B ---- .40B .30 .00 .30 2105 ---- ---- ---- ---- .30 .00 .30 2110 ---- .30B ---- .30B .20 .00 .20 2115 ---- .30B ---- ---- .20 .00 .20 2120 ---- ---- ---- ---- .20 .00 .20 2125 ---- ---- ---- ---- .20 .00 .20 2130 ---- ---- ---- ---- .20 .00 .20 2135 ---- ---- ---- ---- .10 .00 .10 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 6 .10 TOTAL EST.VOL VOLUME OPEN INT OG2 JUL23 Gold Weekly 2 Options PUT 1725 ---- ---- ---- .30A .20 ---- ---- 1730 ---- ---- ---- .30A .30 ---- ---- 1735 ---- ---- ---- .30A .30 ---- ---- 1740 ---- ---- ---- .30A .30 ---- ---- 1745 ---- ---- .30A .30A .30 -.10 .40 1750 ---- ---- .30A .30A .30 -.10 .40 1755 ---- ---- ---- ---- .30 -.10 .40 1760 ---- ---- .40A .40A .40 -.10 6 .50 1765 ---- ---- .40A .40A .40 -.10 .50 1770 ---- ---- .40A .40A .40 -.10 .50 1775 ---- ---- .40A .40A .50 -.10 .60 1780 ---- ---- .50A .50A .50 -.20 10 .70 1785 ---- ---- .50A .50A .50 -.20 .70 1790 ---- ---- .50A .50A .60 -.20 .80 1795 ---- ---- .60A .60A .60 -.30 .90 1800 ---- ---- .60A .60A .70 -.20 .90 1805 ---- ---- .70A .70A .70 -.30 1.00 1810 ---- ---- .70A .70A .80 -.40 1.20 1 1815 ---- ---- .80A .80A .90 -.40 1.30 1820 ---- ---- .90A .90A 1.00 -.50 1.50 1825 ---- ---- 1.00A 1.00A 1.10 -.60 1.70 1 1 1830 ---- ---- 1.10A 1.10A 1.30 -.60 1.90 1 1835 ---- ---- 1.20A 1.20A 1.50 -.60 2.10 1840 ---- 2.50B 1.30A 2.50B 1.70 -.70 2.40 1845 ---- ---- 1.50A 1.50A 1.90 -.90 2.80 1850 1.90 3.30B 1.70A 1.70A 2.20 -1.00 2 3.20 2 3 1855 ---- 3.80B 1.90A 3.80B 2.60 -1.10 3.70 1860 ---- 4.40B 2.10A 2.10A 3.00 -1.30 4.30 1865 ---- 5.10B 2.50A 2.50A 3.50 -1.40 1 4.90 1870 ---- 5.90B 2.80A 2.80A 4.00 -1.70 1 5.70 1 1875 ---- 6.80B 3.30A 3.30A 4.70 -1.80 6.50 1880 ---- 7.90B 3.80A 3.80A 5.50 -2.00 4 7.50 1885 5.20 9.10B 4.30A 6.60B 6.40 -2.20 1 8.60 1890 5.40 10.50B 5.00A 7.40A 7.40 -2.40 3 9.80 2 5 1895 ---- 12.00B 5.70A 5.70A 8.60 -2.60 11.20 1 1900 9.90 13.60B 6.60A 9.80A 9.90 -2.80 1 12.70 1905 ---- 15.50B 7.70A 7.70A 11.40 -3.00 14.40 3 3 1910 10.20 17.50B 8.80A 8.80A 13.10 -3.20 10 16.30 1915 ---- 19.70B 10.20A 19.70B 15.00 -3.30 18.30 1920 ---- 22.10B 11.70A 22.10B 17.10 -3.50 20.60 1 1 1925 ---- 24.80B 13.30A 13.30A 19.30 -3.70 23.00 5 6 1930 ---- 27.50B 15.20A 15.20A 21.70 -4.00 3 25.70 2 3 1935 ---- 30.50B 17.20A 30.30B 24.40 -4.10 28.50 1940 ---- 33.60B 19.40A 33.50B 27.20 -4.30 31.50 1945 ---- 36.90B 21.70A 36.90B 30.20 -4.50 34.70 1 1950 27.40 40.40B 24.30A 24.30A 33.40 -4.70 5 38.10 1955 ---- 44.10B 27.00A 44.00B 36.70 -4.90 41.60 1960 ---- 47.50B 30.00A 30.00A 40.30 -5.00 45.30 1965 ---- 51.50B 33.00A 33.00A 44.00 -5.10 49.10 1970 ---- 55.60B 36.30A 36.30A 47.90 -5.20 53.10 1975 ---- 59.70B 39.70A 39.70A 51.80 -5.40 57.20 1980 ---- 64.00B 43.30A 43.30A 56.00 -5.40 61.40 1985 ---- 68.40B 47.00A 47.00A 60.20 -5.50 65.70 1990 ---- 72.90B 50.90A 50.90A 64.60 -5.50 70.10 1995 ---- 77.50B 54.90A 77.50B 69.00 -5.60 74.60 2000 ---- 82.10B 59.00A 82.10B 73.50 -5.60 79.10 2005 ---- 86.50B 63.20A 63.20A 78.10 -5.60 83.70 2010 ---- 91.20B 67.60A 67.60A 82.70 -5.70 88.40 2015 ---- 96.00B 72.00A 72.00A 87.40 -5.70 93.10 2020 ---- 100.70B 76.50A 76.50A 92.10 -5.80 97.90 2025 ---- 105.90B 81.00A 81.00A 96.90 -5.70 102.60 2030 ---- 110.40B 87.20A 87.20A 101.70 -5.80 107.50 2035 ---- 115.20B 91.60A 91.60A 106.50 -5.80 112.30 2040 ---- 120.10B 95.90A 95.90A 111.30 -5.80 117.10 2045 ---- 125.00B 100.50A 100.50A 116.20 -5.80 122.00 2050 ---- 130.30B 104.50A 104.50A 121.10 -5.80 126.90 2055 ---- 134.80B 110.10A 110.10A 126.00 -5.80 131.80 2060 ---- 139.70B 115.00A 115.00A 130.90 -5.80 136.70 2065 ---- 144.70B 119.80A 119.80A 135.80 -5.90 141.70 2070 ---- 149.60B 124.70A 124.70A 140.70 -5.90 146.60 2075 ---- 154.90B 128.80A 128.80A 145.70 -5.80 151.50 2080 ---- 159.50B 134.50A 134.50A 150.60 -5.90 156.50 2085 ---- 164.50B 139.40A 139.40A 155.60 -5.90 161.50 2090 ---- 169.50B 144.40A 144.40A 160.50 -5.90 166.40 2095 ---- 174.40B 149.20A 149.20A 165.50 -5.90 171.40 2100 ---- 179.80B 153.40A 153.40A 170.50 -5.90 176.40 2105 ---- 184.40B 159.20A 159.20A 175.50 -5.80 181.30 2110 ---- 189.30B 164.20A 164.20A 180.40 -5.90 186.30 2115 ---- 194.30B 169.20A 169.20A 185.40 -5.90 191.30 2120 ---- 199.30B 174.30A 174.30A 190.40 -5.90 196.30 2125 ---- 204.30B 178.20A 178.20A 195.40 -5.90 201.30 2130 ---- 209.20B 184.10A 184.10A 200.40 -5.90 206.30 2135 ---- 214.20B 189.10A 189.10A 205.40 -5.90 211.30 2140 ---- 219.20B 194.10A 194.10A 210.40 -5.90 216.30 2145 ---- 224.20B 199.30A 199.30A 215.40 -5.90 221.30 2150 ---- 229.40B 203.10A 203.10A 220.40 -5.90 226.30 2155 ---- 234.20B 209.10A 209.10A 225.40 -5.90 231.30 2160 ---- 239.20B 214.10A 214.10A 230.40 -5.90 236.30 2165 ---- 244.20B 219.10A 219.10A 235.40 -5.90 241.30 2170 ---- 249.20B 224.10A 224.10A 240.40 -5.90 246.30 TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options CALL 1725 ---- ---- ---- 196.10A 204.60 ---- ---- 1730 ---- ---- ---- 191.10A 199.60 ---- ---- 1735 ---- ---- ---- 186.10A 194.60 ---- ---- 1740 ---- ---- ---- 181.10A 189.60 ---- ---- 1745 ---- 201.20B 175.60A 201.20B 184.60 +5.80 178.80 1750 ---- 196.20B 170.50A 196.10B 179.60 +5.80 173.80 1755 ---- 191.20B 165.60A 191.20B 174.60 +5.80 168.80 1760 ---- 186.20B 160.60A 186.20B 169.60 +5.80 163.80 1765 ---- 181.20B 155.60A 181.10B 164.60 +5.80 158.80 1770 ---- 176.20B 150.60A 176.10B 159.60 +5.80 153.80 1775 ---- 171.20B 145.20A 171.10B 154.60 +5.80 148.80 1780 ---- 166.20B 140.60A 166.10B 149.60 +5.80 143.80 1785 ---- 161.20B 135.60A 161.10B 144.60 +5.80 138.80 1790 ---- 156.20B 130.60A 156.10B 139.60 +5.80 133.80 1795 ---- 151.20B 125.20A 125.20A 134.60 +5.80 128.80 1800 ---- 146.20B 120.30A 146.10B 129.60 +5.80 123.80 1805 ---- 141.20B 115.30A 141.20B 124.60 +5.80 118.80 1810 ---- 136.20B 110.30A 136.10B 119.60 +5.80 113.80 1815 ---- 131.20B 105.30A 131.10B 114.60 +5.80 108.80 1820 ---- 126.20B 100.30A 126.10B 109.60 +5.80 103.80 1825 ---- 121.20B 95.30A 121.10B 104.60 +5.80 98.80 1830 ---- 116.20B 90.30A 116.20B 99.60 +5.80 93.80 1 1835 ---- 111.20B 85.30A 111.20B 94.60 +5.80 88.80 1840 ---- 106.20B 80.30A 106.20B 89.60 +5.80 83.80 1 1845 ---- 101.20B 75.30A 101.20B 84.60 +5.80 78.80 1850 ---- 96.20B 70.30A 96.20B 79.60 +5.80 73.80 1855 ---- 91.20B 65.30A 91.20B 74.60 +5.80 68.80 1860 ---- 86.20B 60.40A 86.20B 69.60 +5.80 63.80 1 1865 ---- 81.20B 55.40A 81.20B 64.60 +5.80 58.80 1870 ---- 76.20B 50.40A 76.10B 59.60 +5.80 53.80 1875 ---- 72.00B 45.50A 72.00B 54.60 +5.80 48.80 1 1880 ---- 67.00B 40.50A 67.00B 49.60 +5.80 43.80 1885 ---- 62.00B 35.60A 62.00B 44.60 +5.70 38.90 1890 ---- 57.00B 30.80A 57.00B 39.60 +5.60 34.00 1895 ---- 52.00B 26.00A 52.00B 34.60 +5.40 29.20 1900 ---- 47.10B 21.40A 47.10B 29.60 +5.20 3 24.40 2 1 1905 20.20 42.10B 16.90A 42.10B 24.60 +4.80 2 19.80 15 16 1910 ---- 37.10B 12.80A 37.10B 19.60 +4.20 15.40 3 1915 11.10 32.10B 9.10A 32.10B 14.60 +3.20 11 11.40 6 6 1920 6.70 27.10B 6.00A 8.30A 9.60 +1.70 27 7.90 32 12 1925 5.30 22.20B 3.40A 5.40B 4.60 -.50 82 5.10 138 65 1930 3.20 17.30B .10 .30B .00 -3.10 345 3.10 261 165 1935 2.00 12.60B .10 .10 .00 -1.70 108 1.70 152 77 1940 .60 8.30B .10 .10 .00 -.90 420 .90 262 144 1945 .60 5.00B .10 .10 .00 -.50 250 .50 213 319 1950 .40 2.40B .10 .10 .00 -.30 508 .30 246 283 1955 .10 1.20B .10 .10A .00 -.20 27 .20 51 92 1960 .20 .50B .10 .10 .00 -.10 12 .10 61 110 1965 .10 .20 .10 .10 .00 -.10 19 .10 23 42 1970 ---- ---- ---- ---- .00 -.10 33 .10 49 154 1975 ---- ---- ---- ---- .00 -.10 .10 55 216 1980 ---- ---- ---- ---- .00 -.10 .10 16 203 1985 ---- ---- ---- ---- .00 -.10 8 .10 2 87 1990 .10 .10 .10 .10 .00 -.10 1 .10 3 212 1995 ---- ---- ---- ---- .00 -.10 10 .10 5 104 2000 ---- ---- ---- ---- .00 -.10 1 .10 1 253 2005 ---- ---- ---- ---- .00 -.10 2 .10 85 2010 ---- ---- ---- ---- .00 -.10 .10 1 176 2015 ---- ---- ---- ---- .00 -.10 1 .10 1 26 2020 ---- ---- ---- ---- .00 -.10 .10 212 2025 ---- ---- ---- ---- .00 -.10 .10 5 59 2030 ---- ---- ---- ---- .00 -.10 .10 105 2035 ---- ---- ---- ---- .00 -.10 .10 125 2040 ---- ---- ---- ---- .00 -.10 .10 130 2045 ---- ---- ---- ---- .00 -.10 .10 119 2050 .10 .10 .10 .10 .00 -.10 5 .10 183 2055 ---- ---- ---- ---- .00 -.10 .10 30 2060 ---- ---- ---- ---- .00 -.10 .10 9 2065 ---- ---- ---- ---- .00 -.10 .10 12 2070 ---- ---- ---- ---- .00 -.10 .10 24 2075 ---- ---- ---- ---- .00 -.10 .10 145 2080 ---- ---- ---- ---- .00 -.10 .10 2 2085 ---- ---- ---- ---- .00 -.10 .10 5 2090 ---- ---- ---- ---- .00 -.10 .10 13 2095 ---- ---- ---- ---- .00 -.10 .10 2100 ---- ---- ---- ---- .00 -.10 .10 8 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 1 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 2125 ---- ---- ---- ---- .00 -.10 .10 2130 ---- ---- ---- ---- .00 -.10 .10 7 2135 ---- ---- ---- ---- .00 -.10 .10 1 2140 ---- ---- ---- ---- .00 -.10 .10 2 2145 ---- ---- ---- ---- .00 -.10 .10 2150 ---- ---- ---- ---- .00 -.10 .10 5 2155 ---- ---- ---- ---- .00 -.10 .10 3 2160 ---- ---- ---- ---- .00 -.10 .10 2165 ---- ---- ---- ---- .00 -.10 .10 2170 ---- ---- ---- ---- .00 -.10 .10 301 2175 ---- ---- ---- ---- .00 -.10 .10 2180 ---- ---- ---- ---- .00 -.10 .10 2185 ---- ---- ---- ---- .00 -.10 .10 2190 ---- ---- ---- ---- .00 -.10 .10 2195 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options PUT 1725 ---- ---- ---- .10A .00 ---- ---- 1730 ---- ---- ---- .10A .00 ---- ---- 1735 ---- ---- ---- .10A .00 ---- ---- 1740 ---- ---- ---- .10A .00 ---- ---- 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 1755 ---- ---- ---- ---- .00 -.10 .10 1760 ---- ---- ---- ---- .00 -.10 .10 1765 ---- ---- ---- ---- .00 -.10 .10 1 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 1780 ---- ---- ---- ---- .00 -.10 .10 1785 ---- ---- ---- ---- .00 -.10 .10 1790 ---- ---- ---- ---- .00 -.10 .10 10 1795 ---- ---- ---- ---- .00 -.10 .10 1800 ---- ---- ---- ---- .00 -.10 .10 27 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 8 1815 ---- ---- ---- ---- .00 -.10 .10 45 1820 ---- ---- ---- ---- .00 -.10 .10 2 1825 ---- ---- ---- ---- .00 -.10 .10 27 1830 ---- ---- ---- ---- .00 -.10 .10 2 1835 ---- ---- ---- ---- .00 -.10 .10 5 1840 ---- ---- ---- ---- .00 -.10 .10 10 43 1845 ---- ---- ---- ---- .00 -.10 .10 26 1850 ---- ---- ---- ---- .00 -.10 .10 45 1855 ---- ---- ---- ---- .00 -.10 .10 25 53 1860 ---- ---- ---- ---- .00 -.10 1 .10 125 1865 .20 .20 .10A .10A .00 -.10 4 .10 1 46 1870 .20 .20 .20 .10A .00 -.10 5 .10 14 70 1875 .10 .10 .10 .10 .00 -.10 2 .10 2 34 1880 ---- .20B ---- .20B .00 -.10 1 .10 11 120 1885 .40 .40 .10A .10A .00 -.20 2 .20 11 428 1890 ---- ---- .10A .10A .00 -.30 1 .30 14 99 1895 ---- ---- .10A .10A .00 -.50 2 .50 206 294 1900 1.10 1.10 .10 .10 .00 -.70 41 .70 465 533 1905 1.40 1.40 .10 .10 .00 -1.10 34 1.10 177 171 1910 1.10 2.10B .10 .10 .00 -1.70 32 1.70 492 412 1915 2.90 3.40B .10 .10 .00 -2.70 37 2.70 166 136 1920 4.00 5.50B .10 .10 .00 -4.20 227 4.20 663 228 1925 5.80 8.10B .10 .10A .00 -6.40 118 6.40 187 162 1930 8.50 11.60B .20 .20A .40 -9.00 222 9.40 172 140 1935 12.20 15.70B .60A 5.90A 5.40 -7.60 109 13.00 99 84 1940 15.70 20.30B 1.10 10.30B 10.40 -6.80 547 17.20 62 103 1945 7.50 25.00B 2.70A 15.50 15.40 -6.40 119 21.80 22 37 1950 25.20 29.90B 5.40A 12.40A 20.40 -6.20 42 26.60 30 53 1955 25.10 34.90B 9.20A 25.30B 25.40 -6.10 1 31.50 7 35 1960 34.50 39.80B 13.50A 31.30B 30.40 -6.00 6 36.40 4 250 1965 34.00 44.80B 18.20A 36.30B 35.40 -6.00 13 41.40 5 249 1970 39.00 49.80B 23.10A 41.30B 40.40 -6.00 18 46.40 6 106 1975 ---- 54.80B 28.10A 28.10A 45.40 -6.00 42 51.40 1 290 1980 52.80 59.80B 33.00A 33.00A 50.40 -6.00 1 56.40 161 1985 ---- 64.80B 38.00A 38.00A 55.40 -6.00 1 61.40 3 1990 ---- 69.50B 43.00A 43.00A 60.40 -6.00 66.40 10 1995 ---- 74.50B 48.00A 48.00A 65.40 -6.00 71.40 1 2000 ---- 79.50B 53.00A 53.00A 70.40 -6.00 76.40 2005 ---- 84.50B 58.80A 58.80A 75.40 -6.00 81.40 2010 ---- 89.40B 63.80A 63.80A 80.40 -6.00 86.40 2015 ---- 94.40B 68.80A 68.80A 85.40 -6.00 91.40 2020 ---- 99.40B 73.80A 73.80A 90.40 -6.00 96.40 2025 ---- 104.40B 78.80A 78.80A 95.40 -6.00 101.40 2030 ---- 109.40B 83.80A 83.80A 100.40 -6.00 106.40 2035 ---- 114.40B 88.80A 88.80A 105.40 -6.00 111.40 2040 ---- 119.40B 93.80A 93.80A 110.40 -6.00 116.40 2045 ---- 124.40B 98.80A 98.80A 115.40 -6.00 121.40 2050 ---- 129.50B 103.80A 103.80A 120.40 -6.00 126.40 2055 ---- 134.40B 108.80A 108.80A 125.40 -6.00 131.40 2060 ---- 139.40B 113.80A 113.80A 130.40 -6.00 136.40 2065 ---- 144.40B 118.80A 118.80A 135.40 -6.00 141.40 2070 ---- 149.40B 123.80A 123.80A 140.40 -6.00 146.40 2075 ---- 154.40B 128.80A 128.80A 145.40 -6.00 151.40 2080 ---- 159.40B 133.80A 133.80A 150.40 -6.00 156.40 2085 ---- 164.40B 138.80A 138.80A 155.40 -6.00 161.40 2090 ---- 169.40B 143.80A 143.80A 160.40 -6.00 166.40 2095 ---- 174.40B 148.80A 148.80A 165.40 -6.00 171.40 2100 ---- 179.50B 153.80A 153.80A 170.40 -6.00 176.40 2105 ---- 184.40B 158.80A 158.80A 175.40 -6.00 181.40 2110 ---- 189.40B 163.80A 163.80A 180.40 -6.00 186.40 2115 ---- 194.40B 168.80A 168.80A 185.40 -6.00 191.40 2120 ---- 199.40B 173.80A 173.80A 190.40 -6.00 196.40 2125 ---- 204.40B 178.80A 178.80A 195.40 -6.00 201.40 2130 ---- 209.40B 183.80A 183.80A 200.40 -6.00 206.40 2135 ---- 214.40B 188.80A 188.80A 205.40 -6.00 211.40 2140 ---- 219.40B 193.80A 193.80A 210.40 -6.00 216.40 2145 ---- 224.40B 198.80A 198.80A 215.40 -6.00 221.40 2150 ---- 229.50B 203.80A 203.80A 220.40 -6.00 226.40 2155 ---- 234.40B 208.80A 208.80A 225.40 -6.00 231.40 2160 ---- 239.40B 213.80A 213.80A 230.40 -6.00 236.40 2165 ---- 244.40B 218.80A 218.80A 235.40 -6.00 241.40 2170 ---- 249.40B 223.80A 223.80A 240.40 -6.00 246.40 2175 ---- 254.40B 228.80A 228.80A 245.40 -6.00 251.40 2180 ---- 259.40B 233.80A 233.80A 250.40 -6.00 256.40 2185 ---- 264.40B 238.80A 238.80A 255.40 -6.00 261.40 2190 ---- 269.40B 243.70A 243.70A 260.40 -6.00 266.40 2195 ---- 274.40B 248.70A 248.70A 265.40 -6.00 271.40 TOTAL EST.VOL VOLUME OPEN INT OG5 JUN23 Gold Weekly 5 Options CALL 1725 ---- ---- ---- 196.40A 204.60 ---- ---- 1730 ---- ---- ---- 191.40A 199.60 ---- ---- 1735 ---- ---- ---- 186.40A 194.60 ---- ---- 1740 ---- ---- ---- 181.40A 189.60 ---- ---- 1745 ---- 200.80B 175.30A 200.80B 184.60 +5.90 178.70 1750 ---- 197.00B 170.30A 197.00B 179.60 +5.90 173.70 1755 ---- 191.00B 165.30A 190.80B 174.60 +5.90 168.70 1760 ---- 187.00B 160.30A 187.00B 169.60 +5.90 163.70 1765 ---- 182.00B 155.30A 182.00B 164.60 +5.90 158.70 1770 ---- 177.00B 150.30A 177.00B 159.60 +5.90 153.70 1775 ---- 172.00B 145.30A 172.00B 154.60 +5.90 148.70 1780 ---- 167.00B 140.40A 167.00B 149.60 +5.90 143.70 1785 ---- 162.00B 135.40A 162.00B 144.60 +5.90 138.70 1790 ---- 157.10B 130.40A 157.10B 139.60 +5.80 133.80 1795 ---- 152.10B 125.40A 152.00B 134.60 +5.80 128.80 1800 ---- 147.10B 120.40A 147.10B 129.60 +5.80 123.80 1805 ---- 142.10B 115.50A 142.10B 124.60 +5.80 118.80 1810 ---- 137.10B 110.50A 137.10B 119.60 +5.70 113.90 1815 ---- 132.10B 105.50A 132.10B 114.70 +5.80 108.90 1820 ---- 127.10B 100.60A 127.10B 109.70 +5.80 103.90 1825 ---- 122.10B 95.60A 122.10B 104.70 +5.70 99.00 1830 ---- 117.10B 90.70A 117.10B 99.70 +5.70 94.00 1835 ---- 112.10B 85.80A 112.10B 94.80 +5.70 89.10 1840 ---- 107.20B 80.90A 107.10B 89.80 +5.60 84.20 1845 ---- 102.20B 76.00A 102.10B 84.80 +5.60 79.20 1850 ---- 97.20B 71.20A 97.20B 79.90 +5.60 74.30 1855 ---- 92.20B 66.30A 92.20B 74.90 +5.40 69.50 1860 ---- 87.30B 61.50A 87.30B 70.00 +5.40 64.60 1865 ---- 82.30B 56.80A 82.30B 65.10 +5.30 59.80 1870 ---- 77.40B 52.10A 77.30B 60.30 +5.20 55.10 1875 ---- 72.50B 47.50A 72.50B 55.50 +5.10 50.40 1880 ---- 67.60B 43.00A 67.50B 50.70 +4.90 45.80 1885 ---- 62.70B 38.60A 62.70B 46.10 +4.70 41.40 1890 ---- 57.90B 34.40A 57.80B 41.50 +4.40 37.10 1895 ---- 53.10B 30.40A 53.10B 37.00 +4.10 32.90 1900 ---- 48.40B 26.60A 48.40B 32.60 +3.60 29.00 1905 ---- 43.80B 23.00A 43.80B 28.50 +3.30 25.20 1910 22.70 39.30B 19.70A 39.20B 24.60 +2.90 4 21.70 1915 ---- 35.00B 16.70A 34.90B 21.00 +2.50 8 18.50 1920 14.80 30.80B 14.00A 14.00A 17.60 +2.00 5 15.60 1925 12.10 26.90B 11.50A 19.80B 14.60 +1.60 6 13.00 21 12 1930 12.00 23.30B 9.40A 12.50B 11.90 +1.30 27 10.60 56 56 1935 9.00 19.90B 7.50A 13.90B 9.60 +1.00 30 8.60 1 25 1940 13.90 16.80B 6.00A 8.10 7.60 +.70 150 6.90 8 8 1945 6.60 14.10B 4.80A 5.90A 5.90 +.50 88 5.40 175 233 1950 4.00 11.60B 3.80A 4.70B 4.60 +.40 45 4.20 15 20 1955 3.30 9.40B 3.00A 3.50B 3.50 +.20 32 3.30 67 67 1960 2.40 7.60B 2.30 3.90B 2.70 +.10 261 2.60 26 34 1965 2.10 6.00B 1.90A 2.10 2.10 +.10 6 2.00 104 39 1970 1.70 4.80B 1.50 1.80 1.60 .00 19 1.60 6 26 1975 1.50 3.70B 1.10 1.20 1.30 +.10 17 1.20 9 19 1980 1.20 2.90B .90 .90 1.00 .00 51 1.00 11 56 1985 .90 2.30B .70 .70 .80 .00 18 .80 1 20 1990 .90 1.80B .60 .60 .60 .00 233 .60 3 40 1995 .50 1.40B .50 1.30B .50 .00 10 .50 50 58 2000 .50 1.10 .30 .30 .40 .00 104 .40 41 190 2005 .30 .80B .30 .30 .30 .00 64 .30 10 2010 .30 .70B .30 .70B .30 .00 18 .30 24 2015 ---- .50B ---- .50B .20 -.10 24 .30 3 8 2020 .30 .40 .20A .20A .20 .00 2 .20 1 115 2025 ---- .30B ---- .30B .20 .00 .20 2 203 2030 ---- ---- ---- ---- .20 .00 .20 29 2035 ---- ---- ---- ---- .20 .00 3 .20 1 26 2040 ---- ---- ---- ---- .20 .00 1 .20 11 47 2045 .20 .20 .20 .20 .20 +.10 24 .10 1 140 2050 ---- ---- ---- ---- .10 .00 .10 1 73 2055 ---- ---- ---- ---- .10 .00 .10 2060 ---- ---- ---- ---- .10 .00 .10 2 13 2065 ---- ---- ---- ---- .10 .00 .10 15 2070 ---- ---- ---- ---- .10 .00 .10 1 37 2075 ---- ---- ---- ---- .10 .00 .10 32 2080 ---- ---- ---- ---- .10 .00 .10 9 2085 ---- ---- ---- ---- .10 .00 2 .10 8 2090 ---- ---- ---- ---- .10 .00 .10 22 2095 ---- ---- ---- ---- .10 .00 .10 80 2100 ---- ---- ---- ---- .10 .00 .10 1 2105 ---- ---- ---- ---- .10 .00 .10 17 2110 ---- ---- ---- ---- .10 .00 .10 5 2115 ---- ---- ---- ---- .10 .00 .10 2120 ---- ---- ---- ---- .10 .00 .10 6 2125 ---- ---- ---- ---- .10 .00 .10 5 2130 ---- ---- ---- ---- .10 .00 .10 1 2135 ---- ---- ---- ---- .10 .00 .10 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 1725 ---- ---- ---- .10A .10 ---- ---- 1730 ---- ---- ---- .10A .10 ---- ---- 1735 ---- ---- ---- .10A .10 ---- ---- 1740 ---- ---- ---- .10A .10 ---- ---- 1745 ---- ---- ---- ---- .10 .00 .10 1750 ---- ---- ---- ---- .10 .00 .10 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 1775 ---- ---- ---- ---- .10 .00 .10 25 1780 ---- ---- ---- ---- .10 .00 .10 1785 ---- ---- ---- ---- .10 .00 .10 21 1790 ---- ---- ---- ---- .10 .00 .10 1795 ---- ---- ---- ---- .10 -.10 .20 8 1800 ---- ---- ---- ---- .10 -.10 .20 1805 ---- ---- ---- ---- .10 -.10 .20 10 1810 ---- ---- ---- ---- .10 -.10 .20 10 1815 ---- ---- .20A .20A .10 -.20 .30 1 29 1820 ---- ---- .20A .20A .20 -.10 .30 1825 ---- ---- .20A .20A .20 -.20 .40 3 28 1830 ---- ---- .20A .20A .20 -.20 .40 10 10 1835 .20 .20 .20 .20 .20 -.30 10 .50 2 7 1840 ---- ---- .30A .30A .20 -.30 .50 11 11 1845 ---- ---- .30A .30A .30 -.30 16 .60 4 1850 .50 .50 .30 .40 .30 -.40 103 .70 13 84 1855 .30 .30 .30 .30 .40 -.40 15 .80 20 1860 ---- ---- .40A .40A .50 -.50 41 1.00 16 1865 1.00 1.30B .50 .50 .60 -.60 2 1.20 3 1870 1.40 1.60 .50 .70 .70 -.70 53 1.40 2 20 1875 ---- 1.90B .70A 1.90B .90 -.90 1 1.80 23 30 1880 2.10 2.40B .80A 1.10 1.20 -1.00 9 2.20 18 97 1885 3.00 3.00 .90 1.50 1.50 -1.20 34 2.70 7 11 1890 1.20 3.80B 1.00 1.80B 1.90 -1.50 19 3.40 33 151 1895 3.30 4.80B 1.30A 2.30B 2.40 -1.80 11 4.20 5 59 1900 5.70 6.00B 1.60A 3.20B 3.10 -2.20 18 5.30 52 313 1905 2.00 7.40B 1.90A 3.80 3.90 -2.60 105 6.50 20 25 1910 8.00 9.10B 2.40A 4.90A 5.00 -3.00 10 8.00 45 267 1915 7.70 11.10B 3.10A 7.20B 6.40 -3.40 3 9.80 4 20 1920 13.10 13.40B 4.00A 7.20A 8.00 -3.90 15 11.90 7 195 1925 12.00 16.00B 5.00A 5.90A 10.00 -4.20 15 14.20 215 232 1930 18.80 18.90B 6.40A 12.10B 12.30 -4.60 13 16.90 24 27 1935 9.10 22.10B 8.00A 15.10B 15.00 -4.90 29 19.90 19 9 1940 13.70 25.50B 9.90A 16.30A 18.00 -5.20 24 23.20 20 10 1945 13.90 29.30B 12.20A 12.20A 21.30 -5.40 25 26.70 6 175 1950 15.20 33.20B 14.70A 26.00B 25.00 -5.50 4 30.50 21 1955 ---- 37.30B 17.60A 17.60A 28.90 -5.70 34.60 2 1960 29.60 41.70B 20.80A 28.70A 33.10 -5.70 1 38.80 1 10 1965 ---- 46.30B 24.20A 24.20A 37.50 -5.80 43.30 1 8 1970 ---- 51.00B 27.90A 27.90A 42.00 -5.80 2 47.80 7 1975 ---- 55.70B 31.90A 31.90A 46.60 -5.90 52.50 6 1980 ---- 60.50B 36.00A 36.00A 51.40 -5.80 57.20 6 1985 ---- 65.30B 40.40A 40.40A 56.10 -5.90 1 62.00 1 1990 ---- 70.20B 44.90A 44.90A 61.00 -5.90 66.90 1995 ---- 75.10B 49.50A 49.50A 65.90 -5.90 71.80 2000 ---- 80.10B 54.20A 54.20A 70.80 -5.90 76.70 1 2005 ---- 85.00B 58.90A 58.90A 75.70 -5.90 81.60 2010 ---- 90.00B 63.80A 63.80A 80.60 -5.90 86.50 2015 ---- 94.90B 68.60A 68.60A 85.60 -5.90 91.50 2020 75.20 99.90B 73.50A 73.50A 90.60 -5.90 1 96.50 2025 ---- 104.90B 78.40A 78.40A 95.50 -5.90 101.40 2030 ---- 109.80B 83.30A 83.30A 100.50 -5.90 106.40 2035 ---- 114.80B 88.30A 88.30A 105.50 -5.90 111.40 2040 ---- 119.80B 93.20A 93.20A 110.50 -5.90 116.40 2045 ---- 124.80B 98.20A 98.20A 115.50 -5.90 121.40 2050 ---- 129.80B 103.10A 103.10A 120.50 -5.80 126.30 2055 ---- 134.80B 108.10A 108.10A 125.40 -5.90 131.30 2060 ---- 139.80B 113.10A 113.10A 130.40 -5.90 136.30 1 2065 ---- 144.80B 118.10A 118.10A 135.40 -5.90 141.30 2070 ---- 149.80B 123.10A 123.10A 140.40 -5.90 146.30 2075 ---- 154.80B 128.00A 128.00A 145.40 -5.90 151.30 2080 ---- 159.20B 133.00A 133.00A 150.40 -5.90 156.30 2085 ---- 164.20B 138.00A 138.00A 155.40 -5.90 161.30 2090 ---- 169.20B 143.00A 143.00A 160.40 -5.90 166.30 2095 ---- 174.20B 148.00A 148.00A 165.40 -5.90 171.30 2100 ---- 179.40B 153.00A 153.00A 170.40 -5.90 176.30 2105 ---- 184.20B 158.00A 158.00A 175.40 -5.90 181.30 2110 ---- 189.20B 164.10A 164.10A 180.40 -5.90 186.30 2115 ---- 194.20B 169.00A 169.00A 185.40 -5.90 191.30 2120 ---- 199.20B 174.00A 174.00A 190.40 -5.90 196.30 2125 ---- 204.20B 179.10A 179.10A 195.40 -5.90 201.30 2130 ---- 209.20B 184.00A 184.00A 200.40 -5.90 206.30 2135 ---- 214.20B 189.10A 189.10A 205.40 -5.90 211.30 2140 ---- 219.20B 194.30A 194.30A 210.40 -5.90 216.30 2145 ---- 224.20B 199.00A 199.00A 215.40 -5.90 221.30 2150 ---- 229.30B 203.90A 203.90A 220.40 -5.90 226.30 2155 ---- 234.20B 209.00A 209.00A 225.40 -5.90 231.30 2160 ---- 239.20B 214.00A 214.00A 230.40 -5.90 236.30 2165 ---- 244.20B 219.00A 219.00A 235.40 -5.90 241.30 2170 ---- 249.20B 224.00A 224.00A 240.40 -5.90 246.30 2175 ---- 254.20B 229.00A 229.00A 245.40 -5.90 251.30 2180 ---- 259.20B 234.00A 234.00A 250.40 -5.90 256.30 TOTAL EST.VOL VOLUME OPEN INT SO JUL23 Silver Option CALL 725 ---- ---- ---- ---- 15.104 -.113 15.217 750 ---- ---- ---- ---- 14.854 -.113 14.967 775 ---- ---- ---- ---- 14.604 -.113 14.717 800 ---- ---- ---- ---- 14.354 -.113 14.467 825 ---- ---- ---- ---- 14.104 -.113 14.217 850 ---- ---- ---- ---- 13.854 -.113 13.967 875 ---- ---- ---- ---- 13.604 -.113 13.717 900 ---- ---- ---- ---- 13.354 -.113 13.467 925 ---- ---- ---- ---- 13.104 -.113 13.217 950 ---- ---- ---- ---- 12.854 -.113 12.967 975 ---- ---- ---- ---- 12.604 -.113 12.717 1000 ---- ---- ---- ---- 12.354 -.113 12.467 1025 ---- ---- ---- ---- 12.104 -.113 12.217 1050 ---- ---- ---- ---- 11.854 -.113 11.967 1075 ---- ---- ---- ---- 11.604 -.113 11.717 1100 ---- ---- ---- ---- 11.354 -.113 11.467 1125 ---- ---- ---- ---- 11.104 -.113 11.217 1150 ---- ---- ---- ---- 10.854 -.113 10.967 1175 ---- ---- ---- ---- 10.604 -.113 10.717 1200 ---- ---- ---- ---- 10.354 -.113 10.467 1225 ---- ---- ---- ---- 10.104 -.113 10.217 1250 ---- ---- ---- ---- 9.854 -.113 9.967 1275 ---- ---- ---- ---- 9.604 -.113 9.717 1300 ---- ---- ---- ---- 9.354 -.113 9.467 1325 ---- ---- ---- ---- 9.104 -.113 9.217 1350 ---- ---- ---- ---- 8.854 -.113 8.967 1375 ---- ---- ---- ---- 8.604 -.113 8.717 1400 ---- ---- ---- ---- 8.354 -.113 8.467 1425 ---- ---- ---- ---- 8.104 -.113 8.217 1450 ---- ---- ---- ---- 7.854 -.113 7.967 1475 ---- ---- ---- ---- 7.604 -.113 7.717 1500 ---- ---- ---- ---- 7.354 -.113 7.467 1525 ---- ---- ---- ---- 7.104 -.113 7.217 1550 ---- ---- ---- ---- 6.854 -.113 6.967 1 1575 ---- ---- ---- ---- 6.604 -.113 6.717 1600 ---- ---- ---- ---- 6.354 -.113 6.467 1625 ---- ---- ---- ---- 6.104 -.113 6.217 1650 ---- ---- ---- ---- 5.854 -.113 5.967 1 1675 ---- ---- ---- ---- 5.604 -.113 5.717 1 1700 ---- ---- ---- ---- 5.354 -.113 5.467 1725 ---- ---- ---- ---- 5.104 -.113 5.217 1750 ---- ---- ---- ---- 4.854 -.113 4.967 1775 ---- ---- ---- ---- 4.604 -.113 4.717 1800 ---- ---- ---- ---- 4.354 -.113 4.467 48 1825 ---- ---- ---- ---- 4.104 -.113 4.217 1 1850 ---- ---- ---- ---- 3.854 -.113 3.967 1 1875 ---- ---- ---- ---- 3.604 -.114 3.718 3 1900 ---- ---- ---- ---- 3.354 -.114 3.468 1925 ---- ---- ---- ---- 3.104 -.114 3.218 1 1950 ---- ---- ---- ---- 2.855 -.113 2.968 1975 ---- ---- ---- ---- 2.605 -.114 2.719 1 2000 ---- ---- ---- ---- 2.355 -.114 2.469 26 2025 ---- ---- ---- ---- 2.106 -.114 2.220 1 2045 ---- ---- ---- ---- 1.907 ---- ---- 2050 ---- ---- ---- ---- 1.857 -.114 1.971 2 2055 ---- ---- ---- ---- 1.807 ---- ---- 2060 ---- ---- ---- ---- 1.757 ---- ---- 2065 ---- ---- ---- ---- 1.708 ---- ---- 2070 ---- ---- ---- ---- 1.658 ---- ---- 2075 ---- ---- ---- ---- 1.608 -.115 1.723 8 2080 ---- ---- ---- ---- 1.559 -.115 1.674 2085 ---- ---- ---- ---- 1.509 -.115 1.624 2090 ---- ---- ---- ---- 1.459 -.116 1.575 2095 ---- ---- ---- ---- 1.410 -.115 1.525 2100 ---- ---- 1.184A 1.184A 1.360 -.116 1.476 165 2105 ---- ---- ---- ---- 1.311 -.116 1.427 2110 ---- ---- ---- ---- 1.262 -.116 1.378 2115 ---- ---- ---- ---- 1.212 -.117 1.329 2120 ---- ---- ---- ---- 1.163 -.117 1.280 2125 ---- ---- .947A .947A 1.114 -.117 1.231 80 2130 ---- ---- ---- ---- 1.065 -.118 1.183 2135 ---- ---- ---- ---- 1.017 -.117 1.134 2140 ---- ---- .859A .859A .968 -.118 1.086 2145 ---- ---- .811A .811A .920 -.119 1.039 2150 ---- 1.085B .721A .721A .872 -.119 .991 2 35 2155 ---- ---- .722A .722A .824 -.120 .944 2160 ---- ---- .679A .679A .777 -.121 .898 2165 ---- ---- .638A .638A .731 -.121 .852 2170 ---- ---- .595A .595A .685 -.121 .806 2175 ---- .969B .517A .517A .639 -.123 .762 1 38 2180 ---- ---- .515A .515A .594 -.124 .718 2185 ---- ---- .440A .440A .550 -.125 .675 2190 ---- .639B .390A .390A .507 -.125 .632 2195 ---- .634B .357A .357A .466 -.125 .591 1 1 2200 .346 .733B .329A .520B .426 -.125 9 .551 16 306 2205 .312 .644B .292A .390B .387 -.125 4 .512 3 3 2210 .282 .599B .265A .385B .351 -.123 4 .474 2215 ---- .555B .242A .242A .316 -.121 .437 19 12 2220 .275 .536B .221A .276A .284 -.118 5 .402 5 5 2225 .248 .514B .197A .309B .253 -.116 20 .369 2 12 2230 .234 .458B .176A .274B .225 -.112 9 .337 21 17 2235 .266 .421B .158A .277B .199 -.108 15 .307 3 4 2240 .188 .386B .138A .170A .175 -.103 8 .278 64 52 2245 .210 .362B .123A .212B .152 -.099 1 .251 1 6 2250 .112 .327B .107A .166B .132 -.094 79 .226 68 44 2255 .209 .295B .093A .248B .114 -.088 6 .202 8 11 2260 .124 .273B .083A .123B .098 -.083 44 .181 7 6 2265 .107 .245B .073A .084A .084 -.077 6 .161 4 10 2270 .071 .219B .064A .219B .072 -.071 13 .143 2 2 2275 .086 .195B .055A .075 .062 -.065 84 .127 11 77 2280 .076 .173B .050A .054A .053 -.059 24 .112 8 2285 .061 .153B .046 .057B .046 -.053 21 .099 6 2290 .054 .135B .040A .041A .039 -.049 13 .088 1 121 2295 .048 .119B .036A .036A .034 -.044 4 .078 2 37 2300 .030 .104B .030 .032A .030 -.039 43 .069 154 408 2305 .027 .091B .027 .029B .026 -.035 1 .061 2 41 2310 .033 .079B .023 .023 .023 -.031 16 .054 51 2315 .046 .069B .023A .069B .020 -.029 1 .049 12 18 2320 .022 .060B .020A .060B .018 -.026 15 .044 4 48 2325 .022 .052B .017 .018A .016 -.023 14 .039 71 145 2330 .018 .046B .016 .046B .014 -.022 16 .036 61 2335 ---- .040B .015A .015A .013 -.020 .033 38 70 2340 ---- .035B .014A .014A .011 -.019 .030 43 2345 .010 .010 .010 .010 .010 -.017 11 .027 80 88 2350 .010 .026 .010 .010 .009 -.016 15 .025 51 537 2355 ---- ---- .012A .012A .008 -.015 .023 18 2360 ---- ---- .010A .010A .008 -.014 .022 1 72 2365 ---- ---- .011A .011A .007 -.013 .020 438 2370 .015 .017 .008 .008 .006 -.013 30 .019 3 111 2375 ---- ---- .010A .010A .006 -.011 .017 15 209 2380 ---- ---- .009A .009A .005 -.011 .016 23 40 2385 ---- ---- .008A .008A .005 -.010 .015 139 2390 ---- ---- .007A .007A .005 -.009 .014 5 56 2395 ---- ---- .007A .007A .004 -.009 .013 36 2400 .005 .007 .004 .006 .004 -.008 28 .012 62 1075 2405 ---- ---- .005A .005A .004 -.007 .011 10 46 2410 .008 .008 .005A .005A .003 -.008 1 .011 59 207 2415 ---- ---- .005A .005A .003 -.007 .010 20 2420 ---- ---- .004A .004A .003 -.006 .009 44 2425 ---- ---- .004A .004A .003 -.006 .009 12 555 2430 ---- ---- .004A .004A .003 -.005 .008 140 2435 ---- ---- .004A .004A .003 -.005 .008 25 2440 ---- ---- .003A .003A .002 -.005 .007 16 2445 ---- ---- .003A .003A .002 -.005 .007 18 2450 .004 .004 .003A .003A .002 -.004 5 .006 6 904 2455 ---- ---- .003A .003A .002 -.004 .006 47 2460 .003 .003 .003 .003 .002 -.004 5 .006 1 110 2465 ---- ---- .003A .003A .002 -.003 .005 6 165 2470 ---- ---- .003A .003A .002 -.003 .005 56 2475 ---- ---- .003A .003A .002 -.003 .005 7 196 2480 ---- ---- .002A .002A .002 -.002 .004 27 2485 ---- ---- .002A .002A .002 -.002 .004 3 29 2490 .002 .002 .002 .002 .001 -.003 7 .004 3 44 2495 .002 .002 .002 .002 .001 -.003 15 .004 13 2500 .002 .002 .002 .002 .001 -.003 3 .004 5 1847 2505 .002 .002 .002 .002 .001 -.003 23 .004 207 2510 ---- ---- .002A .002A .001 -.002 .003 222 2515 .002 .002 .002 .002 .001 -.002 1 .003 165 2520 ---- ---- .002A .002A .001 -.002 .003 117 2525 ---- ---- .002A .002A .001 -.002 .003 1 330 2530 ---- ---- .002A .002A .001 -.002 .003 208 2535 ---- ---- .002A .002A .001 -.002 .003 22 2540 ---- ---- .002A .002A .001 -.002 .003 170 2545 ---- ---- .002A .002A .001 -.002 .003 118 2550 .002 .002 .002 .002 .001 -.002 3 .003 1349 2555 .002 .002 .002 .002 .001 -.001 10 .002 1 55 2560 .002 .002 .002 .002 .001 -.001 11 .002 169 2565 .002 .002 .002 .002 .001 -.001 13 .002 3 25 2570 .002 .002 .002 .002 .001 -.001 8 .002 3 151 2575 ---- ---- ---- ---- .001 -.001 .002 1 199 2580 ---- ---- ---- ---- .001 -.001 .002 59 2585 .002 .002 .002 .002 .001 -.001 5 .002 70 2590 .002 .002 .002 .002 .001 -.001 10 .002 114 2595 .002 .002 .002 .002 .001 -.001 10 .002 85 2600 .002 .002 .002 .002 .001 -.001 1 .002 19 2767 2605 .002 .002 .002 .002 .001 -.001 50 .002 89 2610 ---- ---- ---- ---- .001 -.001 .002 37 2615 ---- ---- ---- ---- .001 -.001 .002 3 64 2620 ---- ---- ---- ---- .001 -.001 .002 3 52 2625 ---- ---- ---- ---- .001 -.001 .002 9 233 2630 ---- ---- ---- ---- .001 -.001 .002 7 116 2635 ---- ---- ---- ---- .001 -.001 .002 80 2640 ---- ---- ---- ---- .001 -.001 .002 29 2650 .004 .004 .004 .003A .001 -.001 6 .002 648 2675 ---- ---- ---- ---- .001 .000 .001 3 249 2700 ---- ---- ---- ---- .001 .000 .001 1016 2725 ---- ---- ---- ---- .001 .000 .001 237 2750 ---- ---- ---- ---- .001 .000 .001 4 277 2775 ---- ---- ---- ---- .001 .000 .001 5 203 2800 ---- ---- ---- ---- .001 .000 .001 8 1470 2825 ---- ---- ---- ---- .001 .000 .001 10 151 2850 ---- ---- ---- ---- .001 .000 .001 10 225 2875 ---- ---- ---- ---- .001 .000 .001 10 79 2900 ---- ---- ---- ---- .001 .000 .001 15 401 2925 ---- ---- ---- ---- .001 .000 .001 25 112 2950 ---- ---- ---- ---- .001 .000 .001 35 146 2975 ---- ---- ---- ---- .001 .000 .001 8 64 3000 ---- ---- ---- ---- .001 .000 .001 103 2166 3025 ---- ---- ---- ---- .001 .000 .001 62 3050 ---- ---- ---- ---- .001 .000 .001 61 3075 ---- ---- ---- ---- .001 .000 .001 37 3100 ---- ---- ---- ---- .001 .000 .001 119 3125 ---- ---- ---- ---- .001 .000 .001 136 3150 ---- ---- ---- ---- .001 .000 .001 112 3175 ---- ---- ---- ---- .001 .000 .001 14 3200 ---- ---- ---- ---- .001 .000 .001 327 3225 ---- ---- ---- ---- .001 .000 .001 17 3250 ---- ---- ---- ---- .001 .000 .001 63 3275 ---- ---- ---- ---- .001 .000 .001 13 3300 ---- ---- ---- ---- .001 .000 .001 417 3325 ---- ---- ---- ---- .001 .000 .001 3 3350 ---- ---- ---- ---- .001 .000 .001 32 3375 ---- ---- ---- ---- .001 .000 .001 28 3400 ---- ---- ---- ---- .001 .000 .001 5 116 3425 ---- ---- ---- ---- .001 .000 .001 6 3450 ---- ---- ---- ---- .001 .000 .001 42 3475 ---- ---- ---- ---- .001 .000 .001 6 3500 ---- ---- ---- ---- .001 .000 .001 5 2312 3525 ---- ---- ---- ---- .001 .000 .001 20 3550 ---- ---- ---- ---- .001 .000 .001 33 3575 ---- ---- ---- ---- .001 .000 .001 45 3600 ---- ---- ---- ---- .001 .000 .001 136 3625 ---- ---- ---- ---- .001 .000 .001 6 3650 ---- ---- ---- ---- .001 .000 .001 17 3675 ---- ---- ---- ---- .001 .000 .001 55 3700 ---- ---- ---- ---- .001 .000 .001 62 3725 ---- ---- ---- ---- .001 .000 .001 13 3750 ---- ---- ---- ---- .001 .000 .001 23 3775 ---- ---- ---- ---- .001 .000 .001 134 3800 ---- ---- ---- ---- .001 .000 .001 436 3825 ---- ---- ---- ---- .001 .000 .001 20 3850 ---- ---- ---- ---- .001 .000 .001 105 3875 ---- ---- ---- ---- .001 .000 .001 6 3900 ---- ---- ---- ---- .001 .000 .001 495 3925 ---- ---- ---- ---- .001 .000 .001 3950 ---- ---- ---- ---- .001 .000 .001 34 3975 ---- ---- ---- ---- .001 .000 .001 50 4000 ---- ---- ---- ---- .001 .000 .001 4238 4025 ---- ---- ---- ---- .001 .000 .001 10 4050 ---- ---- ---- ---- .001 .000 .001 23 4075 ---- ---- ---- ---- .001 .000 .001 2 4500 ---- ---- ---- ---- .001 .000 .001 164 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 ---- ---- ---- ---- 12.049 -.121 12.170 1075 ---- ---- ---- ---- 11.799 -.121 11.920 1100 ---- ---- ---- ---- 11.549 -.121 11.670 1125 ---- ---- ---- ---- 11.299 -.121 11.420 1150 ---- ---- ---- ---- 11.049 -.121 11.170 1175 ---- ---- ---- ---- 10.799 -.121 10.920 1200 ---- ---- ---- ---- 10.549 -.121 10.670 1225 ---- ---- ---- ---- 10.299 -.121 10.420 1250 ---- ---- ---- ---- 10.049 -.121 10.170 1275 ---- ---- ---- ---- 9.799 -.121 9.920 1300 ---- ---- ---- ---- 9.549 -.121 9.670 1325 ---- ---- ---- ---- 9.299 -.121 9.420 1350 ---- ---- ---- ---- 9.049 -.121 9.170 1375 ---- ---- ---- ---- 8.799 -.121 8.920 1400 ---- ---- ---- ---- 8.549 -.121 8.670 1425 ---- ---- ---- ---- 8.299 -.121 8.420 1450 ---- ---- ---- ---- 8.049 -.121 8.170 1475 ---- ---- ---- ---- 7.799 -.121 7.920 1500 ---- ---- ---- ---- 7.549 -.121 7.670 1525 ---- ---- ---- ---- 7.299 -.121 7.420 1550 ---- ---- ---- ---- 7.049 -.121 7.170 1575 ---- ---- ---- ---- 6.799 -.121 6.920 1600 ---- ---- ---- ---- 6.549 -.121 6.670 1625 ---- ---- ---- ---- 6.299 -.121 6.420 1650 ---- ---- ---- ---- 6.049 -.121 6.170 1675 ---- ---- ---- ---- 5.799 -.121 5.920 1700 ---- ---- ---- ---- 5.549 -.121 5.670 1725 ---- ---- ---- ---- 5.299 -.121 5.420 1750 ---- ---- ---- ---- 5.049 -.121 5.170 1775 ---- ---- ---- ---- 4.799 -.121 4.920 1800 ---- ---- ---- ---- 4.550 -.121 4.671 17 1825 ---- ---- ---- ---- 4.302 -.120 4.422 1850 ---- ---- ---- ---- 4.054 -.120 4.174 1875 ---- ---- ---- ---- 3.806 -.121 3.927 1900 ---- ---- ---- ---- 3.560 -.120 3.680 5 1925 ---- ---- ---- ---- 3.315 -.120 3.435 1950 ---- ---- 2.895A 2.895A 3.071 -.120 3.191 1975 ---- ---- 2.659A 2.659A 2.829 -.120 2.949 2000 ---- 2.913B 2.424A 2.424A 2.590 -.119 2.709 17 2025 ---- 2.685B 2.194A 2.194A 2.355 -.118 2.473 2 2050 ---- 2.451B 1.970A 1.970A 2.124 -.118 2.242 7 2065 ---- ---- ---- 1.832A 1.989 ---- ---- 2070 ---- ---- ---- 1.788A 1.944 ---- ---- 2075 ---- 2.217B 1.751A 1.751A 1.900 -.116 2.016 3 2080 ---- ---- ---- 1.702A 1.856 ---- ---- 2085 ---- ---- ---- 1.661A 1.812 ---- ---- 2090 ---- ---- ---- 1.618A 1.769 ---- ---- 2095 ---- ---- ---- 1.577A 1.726 ---- ---- 2100 ---- 1.992B 1.546A 1.546A 1.684 -.114 1.798 7 2105 ---- 1.822B 1.534A 1.534A 1.641 -.114 1.755 2110 ---- 1.800B 1.493A 1.493A 1.600 -.113 1.713 2115 ---- 1.766B 1.453A 1.453A 1.558 -.113 1.671 2120 ---- 1.766B 1.414A 1.414A 1.518 -.112 1.630 2125 ---- 1.774B 1.349A 1.349A 1.477 -.112 1.589 3 2130 ---- 1.680B 1.338A 1.338A 1.437 -.112 1.549 2135 ---- 1.637B 1.301A 1.301A 1.398 -.111 1.509 2140 ---- 1.596B 1.264A 1.264A 1.359 -.110 1.469 2145 ---- 1.554B 1.227A 1.227A 1.321 -.109 1.430 2150 ---- 1.565B 1.167A 1.167A 1.283 -.108 1.391 3 2155 ---- 1.473B 1.155A 1.155A 1.245 -.108 1.353 2160 ---- 1.433B 1.121A 1.121A 1.209 -.107 1.316 2165 ---- 1.393B 1.048A 1.048A 1.173 -.106 1.279 2170 ---- 1.354B 1.018A 1.018A 1.137 -.105 1.242 2175 ---- 1.369B .983A .983A 1.102 -.104 1.206 3 2180 ---- 1.278B .952A .952A 1.068 -.102 1.170 2185 1.043 1.241B .921A 1.035A 1.034 -.101 3 1.135 4 6 2190 1.020 1.205B .890A 1.038B 1.001 -.100 3 1.101 2195 1.031 1.166B .861A .957A .969 -.098 4 1.067 2200 .832 1.185B .832 .996B .937 -.096 18 1.033 8 37 2205 1.056 1.095B .803A .894A .906 -.095 7 1.001 2210 .989 1.102B .778A .865A .875 -.094 3 .969 3 3 2215 ---- 1.069B .751A .751A .846 -.092 .938 2220 .984 1.036B .723A .806A .817 -.090 4 .907 4 6 2225 ---- 1.013B .699A .699A .788 -.089 .877 2 2230 .695 .980B .672A .751A .760 -.088 6 .848 3 2235 ---- .949B .649A .649A .733 -.087 .820 2 6 2240 ---- .918B .624A .624A .707 -.085 .792 2 3 2245 ---- .887B .602A .602A .681 -.084 .765 2 2250 .594 .861B .580A .860B .656 -.083 107 .739 5 53 2255 ---- .832B .556A .556A .632 -.082 .714 5 2260 ---- .804B .537A .537A .608 -.081 .689 42 33 2265 .654 .776B .516A .629B .585 -.079 12 .664 3 7 2270 ---- .749B .497A .497A .562 -.079 .641 8 2275 .514 .723B .475 .723B .541 -.077 5 .618 8 13 2280 .651 .698B .459A .516A .520 -.075 1 .595 2 5 2285 .503 .673B .440A .498A .499 -.075 2 .574 4 2290 ---- .649B .424A .424A .479 -.073 .552 5 16 2295 ---- .626B .407A .407A .460 -.072 .532 8 2300 .398 .606B .390A .479B .442 -.070 190 .512 81 126 2305 ---- .581B .374A .374A .424 -.069 .493 5 2310 ---- .561B .360A .360A .407 -.067 .474 1 3 2315 ---- .539B .346A .346A .390 -.066 .456 22 2320 ---- .519B .331A .331A .374 -.064 .438 6 7 2325 .321 .500B .315 .500B .359 -.063 31 .422 16 107 2330 .447 .481B .305A .345A .344 -.061 3 .405 7 2335 .379 .463B .293A .331A .330 -.059 15 .389 17 2340 ---- .445B .281A .281A .316 -.058 .374 28 90 2345 ---- .428B .271A .271A .303 -.057 .360 59 2350 .296 .411B .260A .316B .291 -.055 99 .346 24 73 2355 .284 .395B .250A .267A .279 -.053 7 .332 6 2360 ---- .381B .240A .240A .267 -.052 .319 1 3 2365 ---- .365B .230A .230A .256 -.050 .306 12 2370 ---- .351B .221A .221A .246 -.048 .294 1 2 2375 ---- .337B .211A .211A .236 -.047 13 .283 57 109 2380 ---- .324B .205A .205A .226 -.046 1 .272 12 2385 ---- .312B .195A .195A .217 -.044 1 .261 5 14 2390 ---- .302B .189A .189A .208 -.043 .251 1 12 2395 .203 .290B .182A .193A .199 -.042 1 .241 70 2400 .175 .281B .174A .210 .191 -.041 170 .232 140 538 2405 ---- .268B .168A .168A .184 -.039 .223 74 2410 ---- .258B .161A .161A .176 -.038 .214 3 135 2415 .172 .248B .156A .173A .169 -.037 6 .206 3 2420 ---- .238B .149A .149A .163 -.035 .198 4 21 2425 ---- .229B .144A .144A .156 -.035 65 .191 10 31 2430 ---- .220B .139A .139A .150 -.034 34 .184 25 2435 ---- .211B .133A .133A .144 -.033 2 .177 4 2440 ---- .203B .128A .128A .139 -.031 .170 1 49 2445 ---- .196B .124A .124A .133 -.031 1 .164 4 2450 ---- .188B .119A .119A .128 -.030 19 .158 33 270 2455 ---- .181B .117A .117A .123 -.030 1 .153 18 2460 ---- .174B .111A .111A .119 -.028 .147 38 2465 ---- .168B .108A .108A .114 -.028 .142 9 2470 ---- .161B .104A .104A .110 -.027 .137 1 23 2475 ---- .155B .101A .101A .106 -.026 8 .132 17 44 2480 .114 .149B .098A .105A .102 -.026 3 .128 7 2485 .104 .144B .095A .097A .098 -.025 1 .123 19 2490 ---- .139B .092A .092A .095 -.024 .119 7 2495 ---- .134B .090A .090A .092 -.023 2 .115 3 22 2500 .096 .137 .086 .095B .088 -.023 56 .111 184 1035 2505 ---- .124B .084A .084A .085 -.023 .108 19 2510 ---- .120B .081A .081A .082 -.022 1 .104 1 7 2515 .100 .116B .079A .116B .080 -.021 2 .101 31 2520 ---- .111B .076A .076A .077 -.021 38 .098 1 30 2525 .099 .108B .074A .108B .074 -.020 2 .094 152 109 2530 .103 .104B .072A .104B .072 -.020 7 .092 14 2535 .099 .100B .070A .100B .070 -.019 8 .089 1 4 2540 .096 .096 .068A .072A .068 -.018 4 .086 3 2545 ---- .092B .066A .066A .065 -.018 1 .083 9 2550 ---- .090B .065A .065A .063 -.018 3 .081 2 449 2555 ---- .086B .063A .063A .062 -.016 2 .078 8 2560 ---- .083B .061A .061A .060 -.016 .076 1 10 2565 ---- .081B .059A .059A .058 -.016 .074 1 10 2570 ---- .078B .058A .058A .056 -.015 .071 1 5 2575 ---- .076B .056A .056A .055 -.014 .069 205 2580 ---- .073B .055A .055A .053 -.014 .067 1 2585 ---- .071B .053A .053A .052 -.013 .065 42 2590 ---- .069B .052A .052A .050 -.013 .063 11 2595 ---- .067B .050A .050A .049 -.013 3 .062 13 2600 .045 .065 .045 .052 .048 -.012 20 .060 36 672 2605 ---- .062B .048A .048A .046 -.012 1 .058 15 2610 ---- .061B .047A .047A .045 -.012 .057 131 2615 ---- .058B .045A .045A .044 -.011 .055 1 2 2620 ---- .058B .044A .044A .043 -.010 1 .053 7 2625 ---- .055B .043A .043A .042 -.010 30 .052 51 164 2630 ---- .054B .042A .042A .041 -.010 1 .051 1 8 2635 ---- .052B .041A .041A .040 -.009 .049 6 2640 ---- .051B .040A .040A .039 -.009 .048 1 4 2645 ---- .049B .039A .039A .038 -.009 .047 16 2650 .045 .048B .038A .048B .037 -.009 20 .046 20 451 2655 ---- .047B .037A .037A .036 -.008 .044 6 2660 ---- .046B .036A .036A .035 -.008 .043 9 2665 ---- .044B .036A .036A .034 -.008 .042 5 2675 ---- .041B .034A .034A .033 -.007 30 .040 63 66 2700 .032 .037B .030A .037B .029 -.007 30 .036 17 502 2725 ---- ---- .027A .027A .027 -.005 .032 119 2750 .027 .027 .026A .027 .024 -.005 4 .029 3 139 2775 ---- ---- .024A .024A .022 -.004 .026 1 232 2800 ---- ---- .022A .022A .020 -.004 .024 4 331 2825 ---- ---- .019A .019A .019 -.002 .021 41 2850 ---- ---- .018A .018A .017 -.003 10 .020 2 40 2875 ---- ---- .017A .017A .016 -.002 .018 53 2900 .015 .015 .012 .014 .015 -.002 20 .017 124 2925 ---- ---- .014A .014A .014 -.002 3 .016 70 2950 .013 .013 .013 .013 .014 -.001 1 .015 1 209 2975 .013 .013 .012A .013 .013 -.001 7 .014 90 3000 .012 .012 .012 .012 .012 -.001 24 .013 6 2249 3025 .008 .009B .008 .009B .012 .000 3 .012 24 3050 .010 .010 .010 .010 .011 .000 14 .011 48 3075 .006 .007B .006 .007B .011 .000 4 .011 5 29 3100 .010 .010 .010 .010 .010 .000 33 .010 120 3125 ---- ---- .008A .008A .010 .000 .010 10 3150 ---- ---- ---- ---- .009 -.001 .010 41 3175 ---- ---- ---- ---- .009 .000 .009 16 3200 ---- ---- ---- ---- .009 .000 .009 1017 3225 ---- ---- ---- ---- .008 -.001 .009 12 3250 ---- ---- ---- ---- .008 .000 .008 14 3275 ---- ---- ---- ---- .008 .000 .008 11 3300 ---- ---- ---- ---- .008 .000 .008 674 3325 ---- ---- ---- ---- .007 -.001 .008 4 3350 ---- ---- ---- ---- .007 .000 .007 6 3375 ---- ---- .006A .006A .007 .000 .007 7 3400 ---- ---- ---- ---- .007 .000 .007 24 3425 ---- ---- ---- ---- .006 -.001 .007 10 3450 ---- ---- ---- ---- .006 -.001 .007 25 3475 ---- ---- ---- ---- .006 -.001 .007 40 3500 ---- ---- ---- ---- .006 -.001 .007 704 3525 ---- ---- ---- ---- .006 -.001 .007 3550 ---- ---- ---- ---- .005 -.002 .007 265 3575 ---- ---- ---- ---- .005 -.001 .006 1 3600 ---- ---- ---- ---- .005 -.001 .006 41 3625 ---- ---- ---- ---- .005 -.001 .006 5 3650 ---- ---- ---- ---- .005 -.001 .006 33 SO SEP23 Silver Option CALL 825 ---- ---- ---- ---- 14.299 -.121 14.420 850 ---- ---- ---- ---- 14.049 -.121 14.170 875 ---- ---- ---- ---- 13.799 -.121 13.920 900 ---- ---- ---- ---- 13.549 -.121 13.670 925 ---- ---- ---- ---- 13.299 -.121 13.420 950 ---- ---- ---- ---- 13.049 -.121 13.170 975 ---- ---- ---- ---- 12.799 -.121 12.920 1000 ---- ---- ---- ---- 12.549 -.121 12.670 1025 ---- ---- ---- ---- 12.299 -.121 12.420 1050 ---- ---- ---- ---- 12.049 -.121 12.170 1075 ---- ---- ---- ---- 11.799 -.121 11.920 1100 ---- ---- ---- ---- 11.549 -.121 11.670 1125 ---- ---- ---- ---- 11.299 -.121 11.420 1150 ---- ---- ---- ---- 11.049 -.121 11.170 1175 ---- ---- ---- ---- 10.799 -.121 10.920 1200 ---- ---- ---- ---- 10.549 -.121 10.670 1225 ---- ---- ---- ---- 10.299 -.121 10.420 1250 ---- ---- ---- ---- 10.049 -.121 10.170 1275 ---- ---- ---- ---- 9.799 -.121 9.920 1300 ---- ---- ---- ---- 9.549 -.121 9.670 1325 ---- ---- ---- ---- 9.299 -.121 9.420 1350 ---- ---- ---- ---- 9.049 -.121 9.170 1375 ---- ---- ---- ---- 8.799 -.121 8.920 1400 ---- ---- ---- ---- 8.549 -.121 8.670 1425 ---- ---- ---- ---- 8.299 -.121 8.420 1450 ---- ---- ---- ---- 8.049 -.121 8.170 1475 ---- ---- ---- ---- 7.799 -.121 7.920 1500 ---- ---- ---- ---- 7.549 -.121 7.670 1525 ---- ---- ---- ---- 7.299 -.121 7.420 1550 ---- ---- ---- ---- 7.049 -.121 7.170 1575 ---- ---- ---- ---- 6.799 -.121 6.920 1600 ---- ---- ---- ---- 6.549 -.121 6.670 1625 ---- ---- ---- ---- 6.299 -.121 6.420 1650 ---- ---- ---- ---- 6.049 -.121 6.170 1 1675 ---- ---- ---- ---- 5.799 -.121 5.920 1700 ---- ---- ---- ---- 5.549 -.122 5.671 1 1725 ---- ---- ---- ---- 5.300 -.122 5.422 2 1750 ---- ---- ---- ---- 5.053 -.122 5.175 1 1775 ---- ---- ---- ---- 4.806 -.122 4.928 1800 ---- ---- ---- ---- 4.561 -.122 4.683 127 1825 ---- ---- ---- ---- 4.318 -.121 4.439 1850 ---- ---- 3.903A 3.903A 4.076 -.120 4.196 1875 ---- ---- 3.665A 3.665A 3.836 -.120 3.956 1900 ---- 3.934B 3.430A 3.430A 3.599 -.119 3.718 9 1925 ---- 3.696B 3.201A 3.201A 3.364 -.118 3.482 1950 ---- 3.460B 2.974A 2.974A 3.132 -.118 3.250 1975 ---- 3.228B 2.751A 2.751A 2.905 -.117 3.022 1 2000 ---- 3.000B 2.531A 2.531A 2.682 -.116 1 2.798 7 2025 ---- 2.776B 2.323A 2.323A 2.466 -.114 2.580 2050 ---- 2.561B 2.120A 2.120A 2.256 -.112 2.368 2 2065 ---- ---- ---- 1.992A 2.134 ---- ---- 2070 ---- ---- ---- 1.953A 2.094 ---- ---- 2075 ---- 2.349B 1.924A 1.924A 2.054 -.110 2.164 2080 ---- ---- ---- 1.877A 2.015 ---- ---- 2085 ---- ---- ---- 1.839A 1.976 ---- ---- 2090 ---- ---- ---- 1.803A 1.938 ---- ---- 2095 ---- ---- ---- 1.766A 1.900 ---- ---- 2100 ---- 2.145B 1.741A 1.741A 1.862 -.106 1 1.968 114 2105 ---- 2.045B 1.738A 1.738A 1.825 -.105 1.930 2110 ---- 2.005B 1.704A 1.704A 1.788 -.104 1.892 2115 ---- 1.965B 1.670A 1.670A 1.751 -.104 1.855 2120 ---- 1.926B 1.636A 1.636A 1.715 -.103 1.818 2125 1.907 1.951B 1.566A 1.951B 1.679 -.102 1 1.781 1 2130 ---- 1.849B 1.570A 1.570A 1.644 -.101 1.745 2135 ---- 1.812B 1.537A 1.537A 1.609 -.100 1.709 2140 ---- 1.774B 1.454A 1.454A 1.575 -.099 1.674 1 2145 ---- 1.737B 1.422A 1.422A 1.541 -.098 1.639 1 2150 ---- 1.766B 1.391A 1.391A 1.508 -.097 1.605 187 2155 ---- 1.664B 1.357A 1.357A 1.475 -.096 1.571 2160 ---- 1.627B 1.327A 1.327A 1.442 -.096 1.538 2165 ---- 1.592B 1.298A 1.298A 1.410 -.094 1.504 2170 1.340 1.558B 1.268A 1.369A 1.379 -.093 2 1.472 1 1 2175 1.447 1.591B 1.239A 1.590B 1.348 -.092 3 1.440 1 2180 1.404 1.490B 1.216A 1.307A 1.317 -.091 7 1.408 2185 1.397 1.513B 1.187A 1.512B 1.287 -.090 2 1.377 4 4 2190 ---- 1.481B 1.156A 1.156A 1.257 -.089 1.346 2195 ---- 1.449B 1.129A 1.129A 1.228 -.088 1.316 4 4 2200 1.220 1.428B 1.102A 1.254B 1.199 -.087 18 1.286 1 302 2205 ---- 1.394B 1.075A 1.075A 1.171 -.086 1.257 2210 ---- 1.363B 1.048A 1.048A 1.143 -.085 1.228 2215 ---- 1.333B 1.022A 1.022A 1.116 -.084 1.200 2220 ---- 1.303B .997A .997A 1.089 -.084 1.173 4 4 2225 ---- 1.277B .973A .973A 1.063 -.082 1.145 1 2230 ---- 1.245B .948A .948A 1.037 -.081 1.118 1 3 2235 ---- 1.216B .926A .926A 1.012 -.080 1.092 2240 ---- 1.190B .903A .903A .987 -.079 1.066 2 2245 ---- 1.164B .880A .880A .963 -.078 1.041 2250 ---- 1.138B .858A .858A .939 -.077 1.016 9 142 2255 ---- 1.111B .837A .837A .916 -.076 10 .992 1 2260 ---- 1.084B .815A .815A .893 -.075 .968 2265 ---- 1.058B .795A .795A .871 -.074 .945 1 2270 ---- 1.033B .774A .774A .849 -.073 .922 1 2275 ---- 1.009B .755A .755A .828 -.072 2 .900 132 2280 ---- .985B .735A .735A .807 -.071 .878 1 2285 ---- .961B .716A .716A .787 -.069 .856 2290 .828 .938B .698A .938B .767 -.068 6 .835 5 5 2295 ---- .915B .681A .681A .747 -.068 .815 3 2300 .735 .893B .664A .763B .728 -.067 78 .795 215 274 2305 .811 .871B .646A .815B .709 -.066 1 .775 4 2310 .791 .850B .630A .795B .691 -.065 2 .756 1 2315 ---- .830B .614A .614A .673 -.064 .737 2320 ---- .809B .598A .598A .656 -.063 .719 5 2325 .736 .789B .582A .737B .639 -.062 7 .701 8 15 2330 ---- .770B .567A .567A .622 -.061 .683 2335 ---- .751B .552A .552A .606 -.060 .666 1 2340 ---- .732B .538A .538A .590 -.060 .650 3 2345 .613 .714B .524A .609A .575 -.058 11 .633 2350 ---- .696B .510A .510A .560 -.058 .618 11 122 2355 .634 .679B .497A .547A .545 -.057 1 .602 3 2360 .618 .662B .484A .533A .531 -.056 2 .587 2365 ---- .646B .472A .472A .517 -.055 .572 2370 ---- .630B .459A .459A .503 -.055 .558 7 2375 .573 .614B .448A .493A .490 -.054 1 .544 146 2380 ---- .599B .437A .437A .477 -.053 .530 3 6 2385 ---- .584B .426A .426A .465 -.052 .517 2390 .531 .569B .415A .456A .453 -.051 1 .504 2395 .530 .555B .403A .467B .441 -.050 10 .491 5 2400 ---- .542B .394A .394A .430 -.049 9 .479 22 369 2405 ---- .528B .384A .384A .419 -.048 .467 3 2410 .442 .515B .374A .441A .408 -.047 6 .455 13 2415 ---- .502B .364A .364A .398 -.046 .444 2420 ---- .490B .355A .355A .388 -.045 .433 2425 ---- .478B .346A .346A .378 -.044 45 .422 34 103 2430 ---- .467B .337A .337A .369 -.043 10 .412 1 2435 ---- .455B .328A .328A .359 -.043 .402 65 2440 ---- .445B .322A .322A .350 -.042 .392 1 2445 ---- .434B .312A .312A .342 -.040 .382 2450 ---- .423B .306A .306A .333 -.040 .373 2 276 2455 ---- .413B .299A .299A .325 -.039 .364 2460 .290 .403B .290 .403B .317 -.038 1 .355 3 2465 ---- .393B .284A .284A .309 -.038 .347 5 2470 ---- .384B .278A .278A .302 -.036 .338 16 2475 .335 .374B .270A .298A .294 -.036 8 .330 218 2480 .263 .365B .263 .365B .287 -.036 1 .323 2485 ---- .357B .259A .259A .280 -.035 .315 2490 ---- .348B .253A .253A .273 -.035 .308 4 2495 ---- .340B .247A .247A .267 -.034 .301 2500 .257 .332B .239 .275B .261 -.033 127 .294 79 1538 2505 ---- .324B .236A .236A .254 -.033 .287 1 2510 ---- .316B .230A .230A .248 -.032 .280 2515 .275 .309B .225A .309B .242 -.032 7 .274 2520 .248 .301B .219A .238A .237 -.031 1 .268 2525 ---- .295B .216A .216A .231 -.031 .262 8 94 2530 ---- .288B .209A .209A .226 -.030 .256 2535 ---- .281B .204A .204A .221 -.029 .250 1 2540 ---- .274B .200A .200A .216 -.029 .245 6 2545 ---- .268B .195A .195A .211 -.029 .240 7 2550 ---- .262B .190A .190A .206 -.028 9 .234 14 305 2555 ---- .256B .186A .186A .201 -.028 .229 4 2560 .232 .250B .183A .199A .197 -.028 2 .225 2 2565 ---- .245B .180A .180A .192 -.028 .220 6 2570 ---- .239B .176A .176A .188 -.027 .215 11 2575 ---- .234B .172A .172A .184 -.027 .211 12 2580 ---- .229B .169A .169A .180 -.026 .206 3 2585 ---- .224B .165A .165A .176 -.026 .202 1 2590 ---- .219B .161A .161A .172 -.026 .198 1 5 2595 .179 .214B .158A .179 .168 -.026 8 .194 2600 .196 .209B .154A .172 .165 -.025 25 .190 29 2150 2605 ---- .205B .152A .152A .161 -.025 .186 2 2610 ---- .200B .148A .148A .158 -.024 .182 1 2615 ---- .196B .145A .145A .155 -.023 .178 1 2620 ---- .192B .144A .144A .151 -.024 .175 10 2625 ---- .188B .139A .139A .148 -.023 .171 179 2630 ---- .184B .138A .138A .145 -.023 .168 2635 ---- .180B .135A .135A .142 -.023 .165 2640 ---- .176B .133A .133A .139 -.022 .161 2 2645 ---- .172B .130A .130A .136 -.022 .158 2650 ---- .169B .128A .128A .134 -.021 10 .155 2 134 2655 ---- .165B .125A .125A .131 -.021 .152 2660 ---- .162B .123A .123A .128 -.021 .149 2665 ---- .158B .121A .121A .126 -.020 .146 2 2675 ---- .151B .116A .116A .121 -.020 .141 88 2700 .108 .137B .107A .107A .110 -.018 9 .128 387 1711 2725 ---- .123B .097A .097A .100 -.016 20 .116 77 2750 ---- .112B .090A .090A .091 -.015 .106 1 589 2775 ---- .102B .082A .082A .083 -.014 .097 133 2800 ---- .093B .076A .076A .076 -.012 24 .088 6 866 2825 ---- .084B .070A .070A .070 -.011 .081 7 2850 ---- .078B .066A .066A .064 -.010 .074 618 2875 ---- .071B .060A .060A .059 -.009 .068 104 2900 .069 .071 .052 .056B .055 -.008 8 .063 4 300 2925 ---- .060B .053A .053A .051 -.007 .058 61 2950 ---- .055B .049A .049A .047 -.007 .054 1 75 2975 ---- .051B .046A .046A .044 -.006 .050 90 3000 .038 .048B .038 .042 .041 -.005 6 .046 39 3453 3025 ---- .044B .041A .041A .038 -.005 .043 33 3050 ---- ---- .038A .038A .036 -.004 .040 40 3075 .028 .037B .028 .037B .034 -.003 2 .037 2 20 3100 .031 .034B .031 .034B .032 -.003 9 .035 13 133 3125 ---- ---- .032A .032A .030 -.003 .033 2 6 3150 .024 .029B .024 .029B .028 -.003 4 .031 23 3175 .027 .027 .027 .027 .027 -.002 1 .029 1 34 3200 .024 .025B .024 .025B .026 -.002 17 .028 51 740 3225 ---- ---- .025A .025A .024 -.002 .026 25 3250 ---- ---- .024A .024A .023 -.002 .025 472 3275 ---- ---- .023A .023A .022 -.002 .024 5 3300 ---- ---- ---- ---- .021 -.002 .023 1 460 3325 ---- ---- ---- ---- .020 -.002 .022 38 3350 ---- ---- ---- ---- .020 -.001 .021 14 3375 ---- ---- ---- ---- .019 -.001 .020 33 3400 ---- ---- ---- ---- .018 -.001 .019 674 3425 ---- ---- ---- ---- .018 -.001 .019 5 3450 ---- ---- ---- ---- .017 -.001 .018 20 3475 ---- ---- ---- ---- .017 .000 .017 1 3500 ---- ---- ---- ---- .016 -.001 .017 1570 3525 ---- ---- ---- ---- .016 .000 .016 14 3550 ---- ---- ---- ---- .015 -.001 .016 27 3575 ---- ---- ---- ---- .015 -.001 .016 5 3600 ---- ---- ---- ---- .015 .000 .015 158 3625 ---- ---- ---- ---- .014 -.001 .015 5 3650 ---- ---- ---- ---- .014 -.001 .015 10 4000 .010 .010 .010 .010 .011 -.001 1 .012 2038 4500 ---- ---- ---- ---- .009 -.002 .011 137 5000 ---- ---- ---- ---- .008 -.002 .010 428 6000 ---- ---- ---- ---- .007 -.001 .008 88 7000 ---- ---- ---- ---- .006 .000 .006 60 8000 ---- ---- ---- ---- .004 .000 .004 10 9000 ---- ---- ---- ---- .003 .000 .003 10000 ---- ---- ---- ---- .002 .000 .002 58 SO OCT23 Silver Option CALL 1300 ---- ---- ---- ---- 9.878 ---- ---- 1325 ---- ---- ---- ---- 9.628 -.121 9.749 1350 ---- ---- ---- ---- 9.378 -.121 9.499 1375 ---- ---- ---- ---- 9.128 -.121 9.249 1400 ---- ---- ---- ---- 8.878 -.121 8.999 1425 ---- ---- ---- ---- 8.628 -.121 8.749 1450 ---- ---- ---- ---- 8.378 -.121 8.499 1475 ---- ---- ---- ---- 8.128 -.121 8.249 1500 ---- ---- ---- ---- 7.878 -.121 7.999 1525 ---- ---- ---- ---- 7.628 -.121 7.749 1550 ---- ---- ---- ---- 7.378 -.121 7.499 1575 ---- ---- ---- ---- 7.128 -.121 7.249 1600 ---- ---- ---- ---- 6.878 -.121 6.999 1625 ---- ---- ---- ---- 6.628 -.121 6.749 1650 ---- ---- ---- ---- 6.378 -.121 6.499 1675 ---- ---- ---- ---- 6.130 -.120 6.250 1700 ---- ---- ---- ---- 5.882 -.121 6.003 1725 ---- ---- ---- ---- 5.636 -.120 5.756 1750 ---- ---- ---- ---- 5.391 -.120 5.511 1775 ---- ---- ---- ---- 5.147 -.120 5.267 1800 ---- ---- ---- ---- 4.905 -.119 5.024 1825 ---- ---- 4.500A 4.500A 4.665 -.118 4.783 1850 ---- 4.712B 4.264A 4.264A 4.427 -.118 4.545 1875 ---- 4.526B 4.032A 4.032A 4.191 -.118 4.309 46 1900 ---- 4.290B 3.801A 3.801A 3.959 -.116 4.075 1925 ---- 4.057B 3.577A 3.577A 3.729 -.116 5 3.845 1950 ---- 3.828B 3.353A 3.353A 3.504 -.115 3.619 1975 ---- 3.602B 3.135A 3.135A 3.282 -.115 3.397 2000 ---- 3.380B 2.925A 2.925A 3.066 -.114 3.180 5 2025 ---- 3.163B 2.719A 2.719A 2.855 -.113 5 2.968 5 2050 ---- 2.951B 2.522A 2.522A 2.651 -.111 2.762 2075 ---- 2.746B 2.332A 2.332A 2.454 -.109 2.563 2100 ---- 2.546B 2.149A 2.149A 2.265 -.106 2.371 5 2125 ---- 2.356B 1.974A 1.974A 2.084 -.103 2.187 2150 ---- 2.173B 1.808A 1.808A 1.911 -.101 2.012 1 1 2175 ---- 1.999B 1.645A 1.645A 1.749 -.097 1.846 2200 ---- 1.833B 1.500A 1.500A 1.596 -.094 1.690 2225 ---- 1.677B 1.366A 1.366A 1.453 -.091 1.544 2250 ---- 1.531B 1.238A 1.238A 1.319 -.089 1.408 1 2275 ---- 1.395B 1.121A 1.121A 1.196 -.085 1.281 1 2300 1.170 1.269B 1.016A 1.083A 1.083 -.082 20 1.165 10 6 2325 .925 1.153B .919A .919A .980 -.078 3 1.058 3 2350 ---- 1.047B .830A .830A .887 -.073 .960 1 2375 ---- .950B .750A .750A .802 -.068 .870 1 2400 .845 .862B .678A .862B .725 -.064 6 .789 1 16 2425 .727 .782B .613A .660A .657 -.058 1 .715 1 2450 .672 .709B .555A .599A .595 -.053 1 .648 21 2475 ---- .644B .503A .503A .540 -.049 .589 2500 .475 .585B .457A .457A .490 -.045 31 .535 12 2525 ---- .535B .417A .417A .446 -.042 .488 7 2550 ---- .488B .380A .380A .407 -.038 .445 20 2575 ---- .445B .349A .349A .371 -.036 .407 16 2600 ---- .407B .319A .319A .340 -.034 30 .374 83 2625 ---- .373B .293A .293A .311 -.033 .344 2 6 2650 ---- .342B .271A .271A .286 -.031 .317 325 2675 ---- .314B .249A .249A .263 -.030 .293 179 2700 ---- .289B .230A .230A .242 -.029 .271 3 61 2725 ---- .267B .215A .215A .224 -.028 .252 1 2750 ---- .247B .199A .199A .207 -.027 .234 1 2775 ---- .228B .187A .187A .192 -.026 .218 19 2800 ---- .211B .173A .173A .178 -.025 1 .203 2 30 2825 ---- .195B .163A .163A .166 -.024 1 .190 11 2850 ---- .182B .152A .152A .155 -.022 .177 32 2875 ---- .169B .143A .143A .145 -.021 .166 13 2900 ---- .158B .134A .134A .135 -.020 .155 13 2925 .133 .147B .127A .134B .127 -.018 1 .145 7 2950 ---- .138B .119A .119A .119 -.017 .136 1 41 2975 ---- ---- .112A .112A .111 -.017 1 .128 16 3000 ---- ---- .105A .104A .105 -.015 5 .120 4 145 3025 ---- ---- .099A .099A .099 -.014 .113 1 3050 ---- ---- .093A .093A .093 -.014 .107 3075 ---- ---- .088A .088A .087 -.014 .101 7 3100 ---- ---- .083A .083A .082 -.013 .095 1 61 3125 ---- ---- .078A .078A .078 -.012 .090 7 3150 ---- ---- .074A .074A .074 -.011 .085 5 3175 ---- ---- .069A .069A .070 -.010 .080 13 3200 ---- ---- .065A .065A .066 -.010 .076 77 3225 ---- ---- .062A .062A .063 -.009 .072 1 3250 ---- ---- .059A .059A .059 -.010 .069 1 3275 ---- ---- .056A .056A .056 -.009 .065 1 3300 .054 .058B .050 .058B .054 -.008 13 .062 3 21 3325 ---- ---- .050A .050A .051 -.008 .059 2 3350 .050 .052B .048A .052B .049 -.007 3 .056 5 10 3375 ---- ---- .045A .045A .046 -.008 1 .054 6 9 3400 .045 .046B .041 .046B .044 -.007 23 .051 12 31 3425 ---- ---- .041A .041A .042 -.007 .049 1 3450 .040 .042B .040 .042B .041 -.006 5 .047 1 3475 ---- ---- .038A .038A .039 -.006 .045 24 3500 .033 .038B .032 .038B .037 -.006 22 .043 124 3525 ---- ---- .031A .031A .036 -.006 .042 21 3550 .033 .034B .033 .034B .035 -.005 5 .040 23 3575 ---- ---- .032A .032A .033 -.005 .038 1 3600 .030 .031B .026 .031B .032 -.005 15 .037 86 3625 ---- ---- .029A .029A .031 -.005 .036 3650 .027 .028B .027 .028B .030 -.005 5 .035 19 3675 .025 .027B .025 .027B .029 -.004 1 .033 31 SO NOV23 Silver Option CALL 1300 ---- ---- ---- ---- 9.878 ---- ---- 1325 ---- ---- ---- ---- 9.628 -.121 9.749 1350 ---- ---- ---- ---- 9.378 -.121 9.499 1375 ---- ---- ---- ---- 9.128 -.121 9.249 1400 ---- ---- ---- ---- 8.878 -.121 8.999 1425 ---- ---- ---- ---- 8.628 -.121 8.749 1450 ---- ---- ---- ---- 8.378 -.121 8.499 1475 ---- ---- ---- ---- 8.128 -.121 8.249 1500 ---- ---- ---- ---- 7.878 -.121 7.999 1525 ---- ---- ---- ---- 7.628 -.121 7.749 1550 ---- ---- ---- ---- 7.378 -.121 7.499 1575 ---- ---- ---- ---- 7.128 -.121 7.249 1600 ---- ---- ---- ---- 6.879 -.121 7.000 1625 ---- ---- ---- ---- 6.631 -.121 6.752 1650 ---- ---- ---- ---- 6.384 -.121 6.505 1675 ---- ---- ---- ---- 6.138 -.121 6.259 1700 ---- ---- ---- ---- 5.894 -.121 6.015 1725 ---- ---- ---- ---- 5.652 -.120 5.772 1750 ---- ---- ---- ---- 5.411 -.120 5.531 1775 ---- ---- 5.005A 5.005A 5.173 -.119 5.292 1800 ---- 5.271B 4.774A 4.774A 4.936 -.119 5.055 1825 ---- 5.035B 4.542A 4.542A 4.702 -.118 4.820 1850 ---- 4.800B 4.312A 4.312A 4.470 -.118 4.588 1875 ---- 4.568B 4.088A 4.088A 4.242 -.117 4.359 1900 ---- 4.340B 3.864A 3.864A 4.017 -.116 4.133 3 1925 ---- 4.114B 3.648A 3.648A 3.795 -.116 3.911 1950 ---- 3.892B 3.436A 3.436A 3.579 -.114 3.693 1975 ---- 3.676B 3.228A 3.228A 3.367 -.113 3.480 2000 ---- 3.463B 3.026A 3.026A 3.160 -.112 3.272 1 2025 ---- 3.256B 2.832A 2.832A 2.960 -.110 3.070 2050 ---- 3.054B 2.643A 2.643A 2.766 -.108 2.874 2075 ---- 2.859B 2.461A 2.461A 2.579 -.106 2.685 2100 ---- 2.671B 2.288A 2.288A 2.400 -.103 2.503 9 2125 ---- 2.489B 2.123A 2.123A 2.229 -.100 2.329 2150 ---- 2.316B 1.960A 1.960A 2.066 -.097 2.163 1 2175 ---- 2.151B 1.813A 1.813A 1.912 -.093 2.005 2200 ---- 1.994B 1.675A 1.675A 1.766 -.091 1.857 2225 ---- 1.847B 1.539A 1.539A 1.629 -.088 1.717 2250 ---- 1.707B 1.417A 1.417A 1.500 -.086 1.586 2275 ---- 1.576B 1.304A 1.304A 1.381 -.083 1.464 1 2300 ---- 1.454B 1.199A 1.199A 1.270 -.081 1.351 2 34 2325 ---- 1.341B 1.102A 1.102A 1.168 -.077 1.245 2350 ---- 1.236B 1.012A 1.012A 1.073 -.074 1.147 3 2375 ---- 1.140B .931A .931A .987 -.070 1.057 2400 ---- 1.050B .858A .858A .908 -.066 2 .974 6 3 2425 ---- .968B .788A .788A .836 -.061 .897 2 2450 ---- .893B .726A .726A .770 -.058 .828 34 2475 ---- .824B .669A .669A .711 -.053 .764 2 2500 ---- .761B .618A .618A .656 -.050 .706 2 4 2525 ---- .704B .571A .571A .607 -.046 .653 2550 ---- .651B .530A .530A .562 -.043 .605 2575 ---- .606B .492A .492A .521 -.040 .561 3 2600 ---- .562B .458A .458A .483 -.038 .521 2 2625 ---- .522B .426A .426A .450 -.035 .485 2650 ---- .486B .398A .398A .419 -.034 .453 2675 ---- .452B .372A .372A .390 -.033 .423 2700 ---- .422B .348A .348A .365 -.031 .396 1 2725 ---- .394B .326A .326A .341 -.030 .371 2750 ---- .369B .305A .305A .319 -.029 .348 6 2775 ---- .345B .288A .288A .300 -.028 .328 4 2800 ---- .324B .271A .271A .281 -.027 .308 404 2825 ---- .304B .255A .255A .265 -.026 .291 2850 ---- .286B .242A .242A .249 -.025 .274 2875 ---- .269B .229A .229A .235 -.024 .259 2900 ---- .253B .216A .216A .222 -.023 .245 7 2925 ---- .239B .206A .206A .210 -.022 .232 2950 ---- .226B .195A .195A .198 -.022 .220 3 2975 ---- .214B .185A .185A .188 -.021 .209 3000 .198 .202B .176A .202B .178 -.020 3 .198 6 3 3025 ---- .190B .167A .167A .169 -.019 .188 3050 ---- .180B .160A .160A .160 -.019 .179 3075 ---- .171B .152A .152A .152 -.018 .170 3100 ---- ---- .146A .146A .144 -.018 .162 16 3125 ---- ---- .139A .139A .137 -.017 .154 2 3150 ---- ---- .133A .133A .131 -.016 .147 1 3175 ---- ---- .127A .127A .125 -.015 .140 3200 ---- ---- .121A .121A .119 -.014 .133 3225 ---- ---- .116A .116A .113 -.014 .127 3250 .112 .112 .111A .112 .108 -.014 1 .122 3275 ---- ---- .107A .107A .103 -.013 .116 1 3300 ---- ---- .102A .102A .099 -.012 .111 13 3325 ---- ---- .098A .098A .095 -.011 .106 3350 ---- ---- .094A .094A .091 -.011 .102 3375 ---- ---- .090A .090A .087 -.011 .098 3400 ---- ---- .087A .087A .083 -.011 .094 20 3425 ---- ---- .083A .083A .080 -.010 .090 3450 ---- ---- .080A .080A .077 -.010 .087 3475 ---- ---- .077A .077A .074 -.009 .083 3500 ---- ---- .074A .074A .071 -.009 .080 3525 ---- ---- .071A .071A .069 -.008 .077 3550 ---- ---- .069A .069A .066 -.009 .075 3575 ---- ---- .066A .066A .064 -.008 .072 3600 ---- ---- .064A .064A .062 -.008 .070 1 3625 ---- ---- .061A .061A .060 -.007 .067 3650 ---- ---- .059A .059A .058 -.007 .065 18 3675 ---- ---- .057A .057A .056 -.007 .063 1 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 15.628 -.121 15.749 750 ---- ---- ---- ---- 15.378 -.121 15.499 775 ---- ---- ---- ---- 15.128 -.121 15.249 800 ---- ---- ---- ---- 14.878 -.121 14.999 1 825 ---- ---- ---- ---- 14.628 -.121 14.749 850 ---- ---- ---- ---- 14.378 -.121 14.499 875 ---- ---- ---- ---- 14.128 -.121 14.249 900 ---- ---- ---- ---- 13.878 -.121 13.999 925 ---- ---- ---- ---- 13.628 -.121 13.749 950 ---- ---- ---- ---- 13.378 -.121 13.499 975 ---- ---- ---- ---- 13.128 -.121 13.249 1000 ---- ---- ---- ---- 12.878 -.121 12.999 1025 ---- ---- ---- ---- 12.628 -.121 12.749 1050 ---- ---- ---- ---- 12.378 -.121 12.499 1075 ---- ---- ---- ---- 12.128 -.121 12.249 1100 ---- ---- ---- ---- 11.878 -.121 11.999 1125 ---- ---- ---- ---- 11.628 -.121 11.749 1150 ---- ---- ---- ---- 11.378 -.121 11.499 1175 ---- ---- ---- ---- 11.128 -.121 11.249 1200 ---- ---- ---- ---- 10.878 -.121 10.999 1225 ---- ---- ---- ---- 10.628 -.121 10.749 1250 ---- ---- ---- ---- 10.378 -.121 10.499 1275 ---- ---- ---- ---- 10.128 -.121 10.249 1300 ---- ---- ---- ---- 9.878 -.121 9.999 1325 ---- ---- ---- ---- 9.628 -.121 9.749 1350 ---- ---- ---- ---- 9.378 -.121 9.499 1375 ---- ---- ---- ---- 9.128 -.121 9.249 1400 ---- ---- ---- ---- 8.878 -.121 8.999 1425 ---- ---- ---- ---- 8.628 -.121 8.749 1450 ---- ---- ---- ---- 8.378 -.121 8.499 1475 ---- ---- ---- ---- 8.128 -.121 8.249 1500 ---- ---- ---- ---- 7.878 -.121 7.999 4 1525 ---- ---- ---- ---- 7.628 -.121 7.749 1550 ---- ---- ---- ---- 7.379 -.121 7.500 1575 ---- ---- ---- ---- 7.131 -.120 7.251 1600 ---- ---- ---- ---- 6.884 -.121 7.005 1625 ---- ---- ---- ---- 6.638 -.121 6.759 1650 ---- ---- ---- ---- 6.394 -.121 6.515 1675 ---- ---- ---- ---- 6.152 -.120 6.272 1700 ---- ---- ---- ---- 5.912 -.120 6.032 15 1725 ---- ---- 5.508A 5.508A 5.673 -.120 5.793 1750 ---- 5.768B 5.274A 5.274A 5.437 -.119 5.556 28 1775 ---- 5.532B 5.045A 5.045A 5.203 -.118 5.321 19 1800 ---- 5.298B 4.816A 4.816A 4.971 -.118 5.089 12 1825 ---- 5.066B 4.590A 4.590A 4.742 -.118 4.860 1850 ---- 4.837B 4.368A 4.368A 4.517 -.117 4.634 6 1875 ---- 4.611B 4.149A 4.149A 4.295 -.116 4.411 2 1900 ---- 4.388B 3.935A 3.935A 4.077 -.116 4.193 3 1925 ---- 4.170B 3.725A 3.725A 3.864 -.114 3.978 2 1950 ---- 3.956B 3.519A 3.519A 3.655 -.113 3.768 4 1975 ---- 3.747B 3.321A 3.321A 3.451 -.112 3.563 2000 ---- 3.543B 3.129A 3.129A 3.254 -.110 3.364 18 2025 ---- 3.343B 2.942A 2.942A 3.062 -.108 3.170 2050 ---- 3.151B 2.763A 2.763A 2.877 -.106 2.983 2075 ---- 2.964B 2.591A 2.591A 2.699 -.103 2.802 2100 ---- 2.785B 2.426A 2.426A 2.529 -.100 2.629 7 2125 ---- 2.612B 2.259A 2.259A 2.365 -.098 2.463 100 2150 ---- 2.447B 2.110A 2.110A 2.210 -.095 2.305 2175 ---- 2.290B 1.969A 1.969A 2.062 -.092 2.154 60 2200 ---- 2.142B 1.839A 1.839A 1.922 -.090 2.012 1 12 2225 ---- 2.001B 1.705A 1.705A 1.790 -.087 1.877 2250 1.685 1.868B 1.586A 1.717B 1.666 -.085 1 1.751 16 2275 ---- 1.743B 1.475A 1.475A 1.550 -.082 1.632 227 2300 ---- 1.625B 1.371A 1.371A 1.442 -.079 1.521 10 73 2325 ---- 1.515B 1.275A 1.275A 1.341 -.075 1.416 75 2350 ---- 1.412B 1.185A 1.185A 1.247 -.072 1.319 12 2375 ---- 1.316B 1.103A 1.103A 1.160 -.069 1.229 85 2400 ---- 1.226B 1.026A 1.026A 1.080 -.065 1.145 6 217 2425 ---- 1.143B .957A .957A 1.005 -.062 1.067 26 2450 ---- 1.066B .891A .891A .937 -.058 .995 128 2475 ---- .995B .832A .832A .874 -.055 .929 150 2500 .863 .928B .777A .819A .815 -.052 2 .867 6 405 2525 ---- .867B .725A .725A .762 -.049 .811 9 2550 ---- .811B .679A .679A .713 -.045 .758 131 2575 ---- .759B .637A .637A .667 -.043 .710 1 141 2600 ---- .711B .598A .598A .625 -.041 3 .666 8 437 2625 ---- .667B .561A .561A .587 -.038 .625 326 2650 ---- .626B .529A .529A .551 -.036 .587 1 238 2675 ---- .587B .499A .499A .518 -.035 .553 1 2700 ---- .552B .470A .470A .488 -.033 3 .521 15 767 2725 ---- .520B .443A .443A .460 -.032 .492 2 2750 ---- .491B .419A .419A .434 -.031 .465 96 2775 ---- .463B .397A .397A .410 -.029 .439 7 2800 ---- .436B .376A .376A .387 -.029 .416 804 2825 ---- .413B .358A .358A .367 -.028 .395 277 2850 ---- .391B .340A .340A .347 -.028 .375 55 2875 ---- .370B .324A .324A .329 -.027 .356 210 2900 ---- .351B .307A .307A .313 -.026 4 .339 9 276 2925 ---- .333B .294A .294A .297 -.026 .323 282 2950 ---- .317B .279A .279A .283 -.025 .308 9 2975 ---- .301B .267A .267A .270 -.024 .294 1 5 3000 .258 .286B .255 .256A .257 -.023 40 .280 29 3726 3025 ---- .272B .244A .244A .245 -.023 .268 35 3050 ---- .260B .234A .234A .234 -.022 .256 25 3075 ---- .247B .225A .225A .224 -.021 .245 151 3100 ---- .236B .215A .215A .214 -.020 .234 299 3125 ---- .225B .206A .206A .205 -.019 .224 5 3150 ---- ---- .199A .199A .196 -.019 .215 11 3175 ---- ---- .191A .191A .188 -.018 .206 2 3200 ---- ---- .183A .183A .180 -.018 .198 468 3225 ---- ---- .177A .177A .173 -.017 .190 3250 ---- ---- .170A .170A .166 -.016 .182 141 3275 ---- ---- .164A .164A .160 -.015 .175 3300 ---- ---- .157A .157A .154 -.014 .168 77 3325 ---- ---- .151A .151A .148 -.014 .162 1 3350 ---- ---- .146A .146A .142 -.014 .156 80 3375 ---- ---- .141A .141A .137 -.013 .150 3400 ---- ---- .135A .135A .132 -.012 .144 5 15 3425 ---- ---- .131A .131A .127 -.012 .139 3450 ---- ---- .126A .126A .122 -.012 .134 10 3475 ---- ---- .122A .122A .118 -.011 .129 1 3500 .124 .124 .117A .120A .114 -.010 1 .124 1 2664 3525 ---- ---- .113A .113A .109 -.011 .120 3550 ---- ---- .109A .109A .106 -.010 .116 3 3575 ---- ---- .105A .105A .102 -.010 .112 3600 ---- ---- .102A .102A .098 -.010 .108 146 3625 ---- ---- .099A .099A .095 -.009 .104 5 3650 ---- ---- .095A .095A .092 -.009 .101 2 3675 ---- ---- .092A .092A .089 -.008 .097 3700 ---- ---- .089A .089A .086 -.008 .094 80 3725 ---- ---- .087A .087A .083 -.008 .091 5 3750 ---- ---- .084A .084A .080 -.008 .088 4 3775 ---- ---- .081A .081A .077 -.008 .085 2 3800 ---- ---- .079A .079A .075 -.008 .083 3 3825 ---- ---- .077A .077A .072 -.008 .080 2 3850 ---- ---- .075A .075A .070 -.007 .077 3 3875 ---- ---- .073A .073A .068 -.007 .075 3900 ---- ---- .071A .071A .066 -.007 .073 1 2 3925 ---- ---- .069A .069A .064 -.007 .071 1 3950 ---- ---- .067A .067A .062 -.007 .069 11 3975 ---- ---- .065A .065A .060 -.007 .067 4000 ---- ---- .063A .063A .058 -.007 .065 2 1982 4025 ---- ---- .061A .061A .056 -.007 .063 4050 ---- ---- .060A .060A .055 -.006 .061 4075 ---- ---- .058A .058A .053 -.007 .060 4500 ---- ---- .036A .036A .033 -.006 .039 143 5000 ---- ---- ---- ---- .022 -.005 .027 1889 6000 ---- ---- ---- ---- .012 -.004 .016 351 7000 ---- ---- ---- ---- .009 -.003 .012 22 7500 ---- ---- ---- ---- .008 -.002 .010 55 8000 ---- ---- ---- ---- .007 -.003 .010 9000 ---- ---- ---- ---- .006 -.002 .008 5 10000 ---- ---- ---- ---- .006 -.002 .008 102 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.210 -.127 12.337 1125 ---- ---- ---- ---- 11.960 -.127 12.087 1150 ---- ---- ---- ---- 11.710 -.127 11.837 1175 ---- ---- ---- ---- 11.460 -.127 11.587 1200 ---- ---- ---- ---- 11.210 -.127 11.337 1225 ---- ---- ---- ---- 10.960 -.127 11.087 1250 ---- ---- ---- ---- 10.710 -.127 10.837 1275 ---- ---- ---- ---- 10.460 -.127 10.587 1300 ---- ---- ---- ---- 10.210 -.127 10.337 1325 ---- ---- ---- ---- 9.960 -.127 10.087 1350 ---- ---- ---- ---- 9.710 -.127 9.837 1375 ---- ---- ---- ---- 9.460 -.127 9.587 1400 ---- ---- ---- ---- 9.210 -.127 9.337 1425 ---- ---- ---- ---- 8.960 -.127 9.087 1450 ---- ---- ---- ---- 8.710 -.127 8.837 1475 ---- ---- ---- ---- 8.460 -.127 8.587 1500 ---- ---- ---- ---- 8.212 -.127 8.339 1525 ---- ---- ---- ---- 7.966 -.126 8.092 1550 ---- ---- ---- ---- 7.721 -.127 7.848 1575 ---- ---- ---- ---- 7.478 -.127 7.605 1600 ---- ---- ---- ---- 7.237 -.127 7.364 1625 ---- ---- 6.840A 6.840A 6.999 -.126 7.125 1650 ---- 6.896B 6.605A 6.605A 6.762 -.126 6.888 2 1675 ---- 6.856B 6.373A 6.373A 6.528 -.126 6.654 3 1700 ---- 6.621B 6.144A 6.144A 6.297 -.125 6.422 1725 ---- 6.390B 5.918A 5.918A 6.068 -.125 16 6.193 20 1750 ---- 6.161B 5.694A 5.694A 5.842 -.125 5.967 7 1775 ---- 5.935B 5.474A 5.474A 5.620 -.123 5.743 1800 ---- 5.712B 5.258A 5.258A 5.400 -.124 5.524 1825 ---- 5.492B 5.045A 5.045A 5.185 -.122 5.307 1850 ---- 5.276B 4.835A 4.835A 4.973 -.121 5.094 1875 ---- 5.064B 4.631A 4.631A 4.766 -.119 4.885 1900 ---- 4.856B 4.430A 4.430A 4.563 -.118 4.681 1925 ---- 4.651B 4.235A 4.235A 4.365 -.115 4.480 1950 ---- 4.452B 4.046A 4.046A 4.171 -.113 4.284 1975 ---- 4.257B 3.861A 3.861A 3.983 -.111 4.094 2000 ---- 4.067B 3.680A 3.680A 3.799 -.109 3.908 2 2025 ---- 3.882B 3.507A 3.507A 3.620 -.108 3.728 2050 ---- 3.702B 3.338A 3.338A 3.447 -.106 3.553 2075 ---- 3.529B 3.176A 3.176A 3.278 -.106 3.384 2100 ---- 3.361B 3.019A 3.019A 3.115 -.106 3.221 2125 ---- 3.198B 2.869A 2.869A 2.959 -.106 3.065 2150 ---- 3.041B 2.725A 2.725A 2.809 -.105 2.914 2175 ---- 2.892B 2.588A 2.588A 2.666 -.103 2.769 2200 ---- 2.749B 2.456A 2.456A 2.529 -.101 2.630 1 2225 ---- 2.611B 2.331A 2.331A 2.400 -.098 2.498 2250 ---- 2.480B 2.213A 2.213A 2.276 -.095 2.371 2275 ---- 2.353B 2.100A 2.100A 2.159 -.092 2.251 2300 ---- 2.234B 1.993A 1.993A 2.048 -.088 2.136 26 2325 ---- 2.121B 1.891A 1.891A 1.943 -.085 2.028 1 2350 ---- 2.013B 1.795A 1.795A 1.844 -.081 1.925 2375 ---- 1.912B 1.705A 1.705A 1.750 -.078 1.828 2400 ---- 1.815B 1.619A 1.619A 1.661 -.075 1.736 91 2425 ---- 1.724B 1.539A 1.539A 1.578 -.072 1.650 1 2450 ---- 1.638B 1.463A 1.463A 1.499 -.069 1.568 1 2475 ---- 1.557B 1.380A 1.380A 1.425 -.066 1.491 2500 ---- 1.481B 1.312A 1.312A 1.355 -.064 1.419 29 2525 ---- 1.409B 1.249A 1.249A 1.289 -.062 1.351 28 2550 ---- 1.341B 1.189A 1.189A 1.228 -.059 1.287 2575 ---- 1.278B 1.133A 1.133A 1.169 -.058 1.227 2600 ---- 1.218B 1.068A 1.068A 1.115 -.055 1.170 200 428 2625 ---- 1.161B 1.018A 1.018A 1.063 -.054 1.117 2650 1.009 1.108B .968A 1.007A 1.014 -.052 1 1.066 1 121 2675 .922 1.058B .922 1.058B .969 -.050 1 1.019 2700 ---- 1.010B .905A .905A .925 -.049 .974 8 2725 ---- .965B .866A .866A .885 -.047 .932 2 2750 ---- .927B .830A .830A .846 -.046 .892 1 2775 .815 .887B .795A .803A .810 -.045 1 .855 1 1 2800 ---- .850B .763A .763A .776 -.043 .819 102 2825 ---- .814B .732A .732A .744 -.042 .786 2850 ---- .781B .703A .703A .713 -.041 .754 2875 ---- .749B .676A .676A .685 -.039 .724 2900 .642 .719B .642 .719B .658 -.038 1 .696 227 2925 ---- .690B .625A .625A .632 -.037 .669 2950 ---- .663B .602A .602A .608 -.036 .644 2975 ---- .638B .580A .580A .585 -.035 .620 10 3000 ---- .613B .559A .559A .563 -.034 10 .597 49 3025 .556 .590B .540A .590B .542 -.034 2 .576 3050 ---- .569B .521A .521A .522 -.033 .555 3075 ---- .548B .503A .503A .504 -.032 .536 3100 ---- .528B .486A .486A .486 -.031 .517 1 3125 ---- .509B .470A .470A .469 -.030 .499 3150 ---- .491B .454A .454A .453 -.029 .482 3175 ---- .474B .439A .439A .438 -.028 .466 3200 .443 .458B .425A .441 .423 -.028 2 .451 2 3225 ---- .443B .412A .412A .409 -.027 .436 3250 ---- .428B .399A .399A .396 -.026 .422 3275 ---- .414B .387A .387A .383 -.026 .409 3300 ---- .400B .375A .375A .371 -.025 .396 91 3325 ---- .387B .363A .363A .359 -.025 .384 3350 ---- .375B .352A .352A .348 -.024 .372 8 3375 ---- .363B .342A .342A .338 -.023 .361 9 3400 ---- .352B .332A .332A .327 -.023 .350 159 3425 ---- .341B .322A .322A .317 -.023 .340 3450 ---- ---- .313A .313A .308 -.022 .330 3475 ---- ---- .304A .304A .299 -.021 .320 10 3500 ---- ---- .295A .295A .290 -.021 .311 1820 3525 ---- ---- .287A .287A .282 -.020 .302 1 6 3550 ---- ---- .279A .279A .274 -.020 .294 3575 .274 .274 .272A .274 .266 -.020 1 .286 11 3600 ---- ---- .264A .264A .259 -.019 .278 2 3625 ---- ---- .257A .257A .252 -.018 .270 10 3650 ---- ---- .250A .250A .245 -.018 .263 10 3675 ---- ---- .244A .244A .239 -.017 .256 10 3700 ---- ---- .238A .238A .232 -.018 .250 14 4000 ---- ---- .177A .177A .172 -.014 .186 1759 5000 ---- ---- .082A .082A .079 -.007 .086 53 7000 ---- ---- ---- ---- .030 -.003 .033 2 2 10000 ---- ---- ---- ---- .021 -.001 .022 1 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 9.928 ---- ---- 1375 ---- ---- ---- ---- 9.678 ---- ---- 1400 ---- ---- ---- ---- 9.428 -.127 9.555 1425 ---- ---- ---- ---- 9.181 -.126 9.307 1450 ---- ---- ---- ---- 8.936 -.125 9.061 1475 ---- ---- ---- ---- 8.694 -.124 8.818 1500 ---- ---- ---- ---- 8.454 -.123 8.577 1525 ---- ---- ---- ---- 8.216 -.123 8.339 1550 ---- ---- ---- ---- 7.980 -.122 8.102 1575 ---- ---- ---- ---- 7.747 -.121 7.868 1600 ---- ---- ---- ---- 7.517 -.120 7.637 1625 ---- ---- ---- ---- 7.289 -.119 7.408 1650 ---- ---- ---- ---- 7.063 -.118 7.181 1675 ---- ---- ---- ---- 6.839 -.118 6.957 1700 ---- ---- ---- ---- 6.619 -.116 6.735 1725 ---- ---- ---- ---- 6.401 -.115 6.516 1750 ---- ---- ---- ---- 6.185 -.114 6.299 1775 ---- ---- ---- ---- 5.973 -.113 6.086 1800 ---- ---- ---- ---- 5.764 -.111 5.875 1825 ---- ---- ---- ---- 5.558 -.110 5.668 1850 ---- ---- ---- ---- 5.355 -.109 5.464 1875 ---- ---- ---- ---- 5.156 -.108 5.264 1900 ---- ---- ---- ---- 4.962 -.105 5.067 1925 ---- ---- ---- ---- 4.771 -.104 4.875 1950 ---- ---- ---- ---- 4.584 -.103 4.687 1975 ---- ---- ---- ---- 4.403 -.101 4.504 2000 ---- ---- ---- ---- 4.226 -.099 4.325 2025 ---- ---- ---- ---- 4.053 -.098 4.151 2050 ---- ---- ---- ---- 3.886 -.096 3.982 2075 ---- ---- ---- ---- 3.724 -.094 3.818 2100 ---- ---- ---- ---- 3.567 -.092 3.659 2125 ---- ---- ---- ---- 3.415 -.090 3.505 2150 ---- ---- ---- ---- 3.268 -.088 3.356 2175 ---- ---- ---- ---- 3.126 -.086 3.212 2200 ---- ---- ---- ---- 2.990 -.084 3.074 2225 ---- ---- ---- ---- 2.859 -.082 2.941 2250 ---- ---- ---- ---- 2.733 -.080 2.813 2275 ---- ---- ---- ---- 2.612 -.078 2.690 2300 ---- ---- ---- ---- 2.496 -.076 2.572 2325 ---- ---- ---- ---- 2.386 -.073 2.459 2350 ---- ---- ---- ---- 2.280 -.072 2.352 2375 ---- ---- ---- ---- 2.179 -.070 2.249 2400 ---- ---- ---- ---- 2.084 -.067 2.151 2425 ---- ---- ---- ---- 1.993 -.065 2.058 2450 ---- ---- ---- ---- 1.906 -.064 1.970 2475 ---- ---- ---- ---- 1.824 -.062 1.886 2500 ---- ---- ---- ---- 1.746 -.061 1.807 2525 ---- ---- ---- ---- 1.673 -.058 1.731 2550 ---- ---- ---- ---- 1.603 -.057 1.660 2575 ---- ---- ---- ---- 1.537 -.055 1.592 2600 ---- ---- ---- ---- 1.475 -.053 1.528 2625 ---- ---- ---- ---- 1.416 -.052 1.468 2650 ---- ---- ---- ---- 1.360 -.050 1.410 2675 ---- ---- ---- ---- 1.307 -.048 1.355 2700 ---- ---- 1.298A 1.298A 1.256 -.047 1.303 2725 ---- ---- ---- ---- 1.208 -.046 1.254 2750 ---- ---- 1.098A 1.098A 1.162 -.045 1.207 2775 ---- ---- 1.048A 1.048A 1.118 -.044 1.162 2800 ---- ---- 1.016A 1.016A 1.077 -.042 1.119 2825 ---- ---- ---- ---- 1.037 -.040 1.077 2850 ---- ---- ---- ---- .999 -.039 1.038 2875 ---- ---- ---- ---- .962 -.038 1.000 2900 ---- ---- ---- ---- .927 -.037 .964 2925 ---- ---- ---- ---- .894 -.036 .930 2950 ---- ---- ---- ---- .861 -.035 .896 2975 ---- ---- ---- ---- .830 -.034 .864 3000 ---- ---- ---- ---- .801 -.033 .834 165 3025 ---- ---- ---- ---- .772 -.032 .804 3050 ---- ---- ---- ---- .745 -.031 .776 3075 ---- ---- ---- ---- .718 -.030 .748 3100 ---- ---- ---- ---- .693 -.029 .722 3125 ---- ---- ---- ---- .669 -.029 .698 3150 ---- ---- ---- ---- .646 -.028 .674 3175 ---- ---- ---- ---- .625 -.027 .652 3200 ---- ---- ---- ---- .605 -.026 .631 3225 ---- ---- ---- ---- .586 -.026 .612 3250 ---- ---- ---- ---- .568 -.025 .593 3275 ---- ---- ---- ---- .552 -.024 .576 3300 ---- ---- ---- ---- .537 -.024 .561 55 3325 ---- ---- ---- ---- .524 -.023 .547 3350 ---- ---- ---- ---- .511 -.023 .534 3375 ---- ---- ---- ---- .500 -.022 .522 3400 ---- ---- ---- ---- .489 -.022 .511 3425 ---- ---- ---- ---- .480 -.021 .501 3450 ---- ---- ---- ---- .471 -.021 .492 3475 ---- ---- ---- ---- .463 -.020 .483 3500 ---- ---- ---- ---- .455 -.020 .475 3525 ---- ---- ---- ---- .448 -.020 .468 3550 ---- ---- ---- ---- .442 -.019 .461 3575 ---- ---- ---- ---- .435 -.020 .455 3600 ---- ---- ---- ---- .429 -.019 .448 3625 ---- ---- ---- ---- .424 -.018 .442 3650 ---- ---- ---- ---- .419 -.018 .437 3675 ---- ---- ---- ---- .413 -.018 .431 3700 ---- ---- ---- ---- .409 -.017 .426 3725 ---- ---- ---- ---- .404 -.018 .422 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 16.405 -.127 16.532 750 ---- ---- ---- ---- 16.155 -.127 16.282 775 ---- ---- ---- ---- 15.905 -.127 16.032 800 ---- ---- ---- ---- 15.655 -.127 15.782 825 ---- ---- ---- ---- 15.405 -.127 15.532 850 ---- ---- ---- ---- 15.155 -.127 15.282 875 ---- ---- ---- ---- 14.905 -.127 15.032 900 ---- ---- ---- ---- 14.655 -.127 14.782 925 ---- ---- ---- ---- 14.405 -.127 14.532 950 ---- ---- ---- ---- 14.155 -.127 14.282 975 ---- ---- ---- ---- 13.905 -.127 14.032 1000 ---- ---- ---- ---- 13.655 -.127 13.782 1025 ---- ---- ---- ---- 13.405 -.127 13.532 1050 ---- ---- ---- ---- 13.155 -.127 13.282 1075 ---- ---- ---- ---- 12.905 -.127 13.032 1100 ---- ---- ---- ---- 12.655 -.127 12.782 1125 ---- ---- ---- ---- 12.405 -.127 12.532 1150 ---- ---- ---- ---- 12.155 -.127 12.282 1175 ---- ---- ---- ---- 11.905 -.127 12.032 1200 ---- ---- ---- ---- 11.655 -.127 11.782 1225 ---- ---- ---- ---- 11.405 -.127 11.532 1250 ---- ---- ---- ---- 11.155 -.127 11.282 1275 ---- ---- ---- ---- 10.905 -.127 11.032 1300 ---- ---- ---- ---- 10.655 -.127 10.782 1325 ---- ---- ---- ---- 10.405 -.127 10.532 1350 ---- ---- ---- ---- 10.157 -.126 10.283 1375 ---- ---- ---- ---- 9.910 -.126 10.036 1400 ---- ---- ---- ---- 9.666 -.125 9.791 1425 ---- ---- ---- ---- 9.423 -.124 9.547 1450 ---- ---- ---- ---- 9.182 -.124 9.306 1475 ---- ---- ---- ---- 8.943 -.123 9.066 1500 ---- ---- ---- ---- 8.706 -.123 8.829 1525 ---- ---- ---- ---- 8.472 -.121 8.593 1550 ---- ---- ---- ---- 8.240 -.120 8.360 1575 ---- ---- ---- ---- 8.010 -.120 8.130 1600 ---- ---- ---- ---- 7.782 -.119 7.901 1625 ---- ---- ---- ---- 7.558 -.118 7.676 1650 ---- ---- ---- ---- 7.336 -.117 7.453 1675 ---- ---- ---- ---- 7.117 -.116 7.233 1700 ---- ---- ---- ---- 6.901 -.115 7.016 1725 ---- ---- ---- ---- 6.688 -.114 6.802 1750 ---- ---- ---- ---- 6.479 -.113 6.592 1775 ---- ---- ---- ---- 6.273 -.111 6.384 1800 ---- ---- ---- ---- 6.070 -.110 6.180 1825 ---- ---- ---- ---- 5.871 -.109 5.980 1850 ---- ---- ---- ---- 5.675 -.108 5.783 1875 ---- ---- ---- ---- 5.483 -.106 5.589 1900 ---- ---- ---- ---- 5.295 -.105 5.400 1925 ---- ---- ---- ---- 5.111 -.103 5.214 1950 ---- ---- ---- ---- 4.931 -.102 5.033 1975 ---- ---- ---- ---- 4.755 -.100 4.855 2000 ---- ---- ---- ---- 4.583 -.098 4.681 2025 ---- ---- ---- ---- 4.415 -.097 4.512 2050 ---- ---- ---- ---- 4.251 -.095 4.346 2075 ---- ---- ---- ---- 4.091 -.094 4.185 2100 ---- ---- ---- ---- 3.936 -.092 4.028 2125 ---- ---- ---- ---- 3.785 -.090 3.875 2150 ---- ---- ---- ---- 3.638 -.089 3.727 2175 ---- ---- ---- ---- 3.496 -.087 3.583 2200 ---- ---- ---- ---- 3.358 -.085 3.443 2225 ---- ---- ---- ---- 3.225 -.083 3.308 2250 ---- ---- ---- ---- 3.097 -.081 3.178 2275 ---- ---- ---- ---- 2.973 -.079 3.052 2300 ---- ---- ---- ---- 2.854 -.078 2.932 2325 ---- ---- ---- ---- 2.740 -.075 2.815 2350 ---- ---- ---- ---- 2.630 -.074 2.704 2375 ---- ---- ---- ---- 2.525 -.072 2.597 2400 ---- ---- ---- ---- 2.424 -.071 2.495 83 2425 ---- ---- ---- ---- 2.329 -.068 2.397 2450 ---- ---- ---- ---- 2.237 -.067 2.304 2475 ---- ---- ---- ---- 2.151 -.064 2.215 2500 ---- ---- ---- ---- 2.068 -.063 2.131 2525 ---- ---- ---- ---- 1.990 -.061 2.051 2550 ---- ---- ---- ---- 1.916 -.059 1.975 2575 ---- ---- ---- ---- 1.845 -.058 1.903 2600 ---- ---- ---- ---- 1.778 -.057 1.835 2625 ---- ---- ---- ---- 1.715 -.055 1.770 12 2650 ---- ---- ---- ---- 1.655 -.054 1.709 1 2675 ---- ---- ---- ---- 1.598 -.052 1.650 2700 ---- ---- ---- ---- 1.543 -.051 1.594 5 2725 ---- ---- ---- ---- 1.492 -.050 1.542 2750 ---- ---- ---- ---- 1.443 -.048 1.491 2775 ---- ---- ---- ---- 1.396 -.048 1.444 2800 ---- ---- ---- ---- 1.352 -.046 1.398 93 2825 ---- ---- ---- ---- 1.310 -.044 1.354 2850 ---- ---- ---- ---- 1.269 -.044 1.313 2875 ---- ---- ---- ---- 1.230 -.043 1.273 2900 ---- ---- ---- ---- 1.193 -.042 1.235 2925 ---- ---- ---- ---- 1.158 -.040 1.198 2950 ---- ---- ---- ---- 1.123 -.040 1.163 2975 ---- ---- ---- ---- 1.090 -.039 1.129 3000 ---- ---- ---- ---- 1.058 -.038 1.096 1855 3025 ---- ---- ---- ---- 1.027 -.037 1.064 3050 ---- ---- ---- ---- .997 -.036 1.033 3075 ---- ---- ---- ---- .968 -.035 1.003 3100 ---- ---- ---- ---- .940 -.034 .974 11 3125 ---- ---- ---- ---- .913 -.033 .946 3150 ---- ---- ---- ---- .887 -.033 .920 3175 ---- ---- ---- ---- .862 -.032 .894 3200 ---- ---- ---- ---- .838 -.031 .869 3225 ---- ---- ---- ---- .815 -.030 .845 3250 ---- ---- ---- ---- .792 -.030 .822 3275 ---- ---- ---- ---- .771 -.029 .800 3300 ---- ---- ---- ---- .750 -.029 .779 3325 ---- ---- ---- ---- .730 -.028 .758 3350 ---- ---- ---- ---- .711 -.027 .738 3375 ---- ---- ---- ---- .693 -.026 .719 3400 ---- ---- ---- ---- .675 -.026 .701 3425 ---- ---- ---- ---- .658 -.026 .684 3450 ---- ---- ---- ---- .642 -.025 .667 3475 ---- ---- ---- ---- .626 -.025 .651 3500 ---- ---- ---- ---- .611 -.024 .635 1957 3525 ---- ---- ---- ---- .597 -.023 .620 3550 ---- ---- ---- ---- .583 -.022 .605 3575 ---- ---- ---- ---- .569 -.023 .592 3600 ---- ---- ---- ---- .556 -.022 .578 3625 ---- ---- ---- ---- .544 -.021 .565 3650 ---- ---- ---- ---- .532 -.021 .553 3675 ---- ---- ---- ---- .520 -.021 .541 3700 ---- ---- ---- ---- .509 -.020 .529 3725 ---- ---- ---- ---- .498 -.020 .518 3750 ---- ---- ---- ---- .488 -.019 .507 3775 ---- ---- ---- ---- .478 -.019 .497 3800 ---- ---- ---- ---- .469 -.018 .487 3825 ---- ---- ---- ---- .459 -.019 .478 3850 ---- ---- ---- ---- .450 -.018 .468 3875 ---- ---- ---- ---- .442 -.017 .459 3900 ---- ---- ---- ---- .433 -.018 .451 3925 ---- ---- ---- ---- .425 -.017 .442 3950 ---- ---- ---- ---- .418 -.016 .434 3975 ---- ---- ---- ---- .410 -.017 .427 4000 ---- ---- ---- ---- .403 -.016 .419 4025 ---- ---- ---- ---- .396 -.016 .412 4050 ---- ---- ---- ---- .389 -.016 .405 4075 ---- ---- ---- ---- .383 -.015 .398 4100 ---- ---- ---- ---- .376 -.015 .391 4700 ---- ---- ---- ---- .270 -.011 .281 4900 ---- ---- ---- ---- .247 -.010 .257 5000 ---- ---- ---- ---- .237 -.010 .247 200 7000 ---- ---- ---- ---- .133 -.006 .139 100 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 16.882 -.127 17.009 750 ---- ---- ---- ---- 16.632 -.127 16.759 775 ---- ---- ---- ---- 16.382 -.127 16.509 800 ---- ---- ---- ---- 16.132 -.127 16.259 825 ---- ---- ---- ---- 15.882 -.127 16.009 850 ---- ---- ---- ---- 15.632 -.127 15.759 875 ---- ---- ---- ---- 15.382 -.127 15.509 900 ---- ---- ---- ---- 15.132 -.127 15.259 925 ---- ---- ---- ---- 14.882 -.127 15.009 950 ---- ---- ---- ---- 14.632 -.127 14.759 975 ---- ---- ---- ---- 14.382 -.127 14.509 1000 ---- ---- ---- ---- 14.132 -.127 14.259 1025 ---- ---- ---- ---- 13.882 -.127 14.009 1050 ---- ---- ---- ---- 13.632 -.127 13.759 1075 ---- ---- ---- ---- 13.382 -.127 13.509 1100 ---- ---- ---- ---- 13.132 -.127 13.259 1125 ---- ---- ---- ---- 12.882 -.127 13.009 1150 ---- ---- ---- ---- 12.632 -.127 12.759 1175 ---- ---- ---- ---- 12.382 -.127 12.509 1200 ---- ---- ---- ---- 12.132 -.127 12.259 1225 ---- ---- ---- ---- 11.885 -.126 12.011 1250 ---- ---- ---- ---- 11.639 -.126 11.765 1275 ---- ---- ---- ---- 11.396 -.125 11.521 1300 ---- ---- ---- ---- 11.154 -.125 11.279 1325 ---- ---- ---- ---- 10.914 -.125 11.039 1350 ---- ---- ---- ---- 10.676 -.124 10.800 1375 ---- ---- ---- ---- 10.440 -.123 10.563 1400 ---- ---- ---- ---- 10.205 -.123 10.328 1425 ---- ---- ---- ---- 9.972 -.122 10.094 1450 ---- ---- ---- ---- 9.741 -.121 9.862 1475 ---- ---- ---- ---- 9.511 -.121 9.632 1500 ---- ---- ---- ---- 9.283 -.120 9.403 1525 ---- ---- ---- ---- 9.057 -.119 9.176 1550 ---- ---- ---- ---- 8.832 -.119 8.951 1575 ---- ---- ---- ---- 8.610 -.118 8.728 1600 ---- ---- ---- ---- 8.389 -.117 8.506 1625 ---- ---- ---- ---- 8.171 -.116 8.287 1650 ---- ---- ---- ---- 7.955 -.115 8.070 1675 ---- ---- ---- ---- 7.741 -.114 7.855 1700 ---- ---- ---- ---- 7.530 -.113 7.643 1725 ---- ---- ---- ---- 7.322 -.112 7.434 1750 ---- ---- ---- ---- 7.116 -.112 7.228 1775 ---- ---- ---- ---- 6.914 -.111 7.025 1800 ---- ---- ---- ---- 6.715 -.110 6.825 1825 ---- ---- ---- ---- 6.520 -.108 6.628 1850 ---- ---- ---- ---- 6.327 -.107 6.434 1875 ---- ---- ---- ---- 6.138 -.106 6.244 1900 ---- ---- ---- ---- 5.953 -.104 6.057 1925 ---- ---- ---- ---- 5.771 -.103 5.874 1950 ---- ---- ---- ---- 5.593 -.102 5.695 1975 ---- ---- ---- ---- 5.419 -.100 5.519 2000 ---- ---- ---- ---- 5.248 -.099 5.347 2025 ---- ---- ---- ---- 5.082 -.097 5.179 2050 ---- ---- ---- ---- 4.919 -.096 5.015 2075 ---- ---- ---- ---- 4.761 -.094 4.855 2100 ---- ---- ---- ---- 4.606 -.094 4.700 2125 ---- ---- ---- ---- 4.457 -.091 4.548 2150 ---- ---- ---- ---- 4.311 -.090 4.401 2175 ---- ---- ---- ---- 4.170 -.089 4.259 2200 ---- ---- ---- ---- 4.033 -.087 4.120 2225 ---- ---- ---- ---- 3.902 -.085 3.987 2250 ---- ---- ---- ---- 3.774 -.084 3.858 2275 ---- ---- ---- ---- 3.652 -.082 3.734 2300 ---- ---- ---- ---- 3.534 -.081 3.615 2325 ---- ---- ---- ---- 3.421 -.079 3.500 2350 ---- ---- ---- ---- 3.312 -.077 3.389 2375 ---- ---- ---- ---- 3.208 -.076 3.284 2400 ---- ---- ---- ---- 3.108 -.074 3.182 2425 ---- ---- ---- ---- 3.012 -.073 3.085 2450 ---- ---- ---- ---- 2.921 -.071 2.992 2475 ---- ---- ---- ---- 2.833 -.070 2.903 2500 ---- ---- ---- ---- 2.750 -.068 2.818 2525 ---- ---- ---- ---- 2.670 -.068 2.738 2550 ---- ---- ---- ---- 2.595 -.065 2.660 2575 ---- ---- ---- ---- 2.522 -.065 2.587 2600 ---- ---- ---- ---- 2.453 -.063 2.516 2625 ---- ---- ---- ---- 2.388 -.062 2.450 2650 ---- ---- ---- ---- 2.325 -.061 2.386 2675 ---- ---- ---- ---- 2.265 -.060 2.325 2700 ---- ---- ---- ---- 2.208 -.059 2.267 2725 ---- ---- ---- ---- 2.154 -.057 2.211 2750 ---- ---- ---- ---- 2.102 -.056 2.158 2775 ---- ---- ---- ---- 2.052 -.055 2.107 2800 ---- ---- ---- ---- 2.005 -.054 2.059 2825 ---- ---- ---- ---- 1.959 -.053 2.012 2850 ---- ---- ---- ---- 1.915 -.052 1.967 2875 ---- ---- ---- ---- 1.873 -.051 1.924 2900 ---- ---- ---- ---- 1.833 -.050 1.883 2925 ---- ---- ---- ---- 1.794 -.049 1.843 2950 ---- ---- ---- ---- 1.757 -.048 1.805 2975 ---- ---- ---- ---- 1.721 -.047 1.768 3000 ---- ---- ---- ---- 1.686 -.047 1.733 3025 ---- ---- ---- ---- 1.653 -.046 1.699 3050 ---- ---- ---- ---- 1.621 -.045 1.666 3075 ---- ---- ---- ---- 1.590 -.044 1.634 3100 ---- ---- ---- ---- 1.560 -.043 1.603 3125 ---- ---- ---- ---- 1.531 -.043 1.574 3150 ---- ---- ---- ---- 1.503 -.042 1.545 3175 ---- ---- ---- ---- 1.475 -.042 1.517 3200 ---- ---- ---- ---- 1.449 -.041 1.490 3225 ---- ---- ---- ---- 1.423 -.041 1.464 3250 ---- ---- ---- ---- 1.399 -.039 1.438 1 3275 ---- ---- ---- ---- 1.375 -.038 1.413 3300 ---- ---- ---- ---- 1.351 -.038 1.389 3325 ---- ---- ---- ---- 1.328 -.038 1.366 3350 ---- ---- ---- ---- 1.306 -.037 1.343 3375 ---- ---- ---- ---- 1.285 -.036 1.321 3400 ---- ---- ---- ---- 1.264 -.036 1.300 3425 ---- ---- ---- ---- 1.244 -.035 1.279 3450 ---- ---- ---- ---- 1.224 -.035 1.259 3475 ---- ---- ---- ---- 1.205 -.034 1.239 3500 ---- ---- ---- ---- 1.186 -.034 1.220 1 3525 ---- ---- ---- ---- 1.168 -.034 1.202 3550 ---- ---- ---- ---- 1.151 -.033 1.184 3575 ---- ---- ---- ---- 1.134 -.033 1.167 3600 ---- ---- ---- ---- 1.118 -.032 1.150 3625 ---- ---- ---- ---- 1.102 -.031 1.133 3650 ---- ---- ---- ---- 1.086 -.032 1.118 3675 ---- ---- ---- ---- 1.071 -.031 1.102 3700 ---- ---- ---- ---- 1.057 -.030 1.087 3725 ---- ---- ---- ---- 1.043 -.030 1.073 3750 ---- ---- ---- ---- 1.029 -.030 1.059 3775 ---- ---- ---- ---- 1.016 -.030 1.046 3800 ---- ---- ---- ---- 1.004 -.029 1.033 3825 ---- ---- ---- ---- .991 -.029 1.020 3850 ---- ---- ---- ---- .979 -.029 1.008 3875 ---- ---- ---- ---- .968 -.028 .996 3900 ---- ---- ---- ---- .957 -.027 .984 3925 ---- ---- ---- ---- .946 -.027 .973 3950 ---- ---- ---- ---- .935 -.028 .963 3975 ---- ---- ---- ---- .925 -.027 .952 4000 ---- ---- ---- ---- .915 -.027 .942 4025 ---- ---- ---- ---- .906 -.026 .932 4050 ---- ---- ---- ---- .897 -.026 .923 4075 ---- ---- ---- ---- .888 -.025 .913 4100 ---- ---- ---- ---- .879 -.025 .904 5000 ---- ---- ---- ---- .696 -.020 .716 6000 ---- ---- ---- ---- .654 -.018 .672 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.045 -.127 15.172 950 ---- ---- ---- ---- 14.795 -.127 14.922 975 ---- ---- ---- ---- 14.545 -.127 14.672 1000 ---- ---- ---- ---- 14.295 -.127 14.422 1025 ---- ---- ---- ---- 14.045 -.127 14.172 1050 ---- ---- ---- ---- 13.795 -.127 13.922 1075 ---- ---- ---- ---- 13.547 -.127 13.674 1100 ---- ---- ---- ---- 13.302 -.126 13.428 1125 ---- ---- ---- ---- 13.059 -.126 13.185 1150 ---- ---- ---- ---- 12.818 -.126 12.944 1175 ---- ---- ---- ---- 12.579 -.125 12.704 1200 ---- ---- ---- ---- 12.342 -.125 12.467 1225 ---- ---- ---- ---- 12.107 -.125 12.232 1250 ---- ---- ---- ---- 11.874 -.124 11.998 1275 ---- ---- ---- ---- 11.642 -.124 11.766 1300 ---- ---- ---- ---- 11.412 -.123 11.535 1325 ---- ---- ---- ---- 11.184 -.123 11.307 1350 ---- ---- ---- ---- 10.957 -.123 11.080 1375 ---- ---- ---- ---- 10.732 -.122 10.854 1400 ---- ---- ---- ---- 10.509 -.121 10.630 1425 ---- ---- ---- ---- 10.287 -.120 10.407 1450 ---- ---- ---- ---- 10.066 -.120 10.186 1475 ---- ---- ---- ---- 9.847 -.119 9.966 1500 ---- ---- ---- ---- 9.629 -.118 9.747 1525 ---- ---- ---- ---- 9.413 -.117 9.530 1550 ---- ---- ---- ---- 9.198 -.117 9.315 1575 ---- ---- ---- ---- 8.985 -.116 9.101 1600 ---- ---- ---- ---- 8.774 -.116 8.890 1625 ---- ---- ---- ---- 8.565 -.115 8.680 1650 ---- ---- ---- ---- 8.358 -.114 8.472 1675 ---- ---- ---- ---- 8.154 -.113 8.267 1700 ---- ---- ---- ---- 7.952 -.112 8.064 1725 ---- ---- ---- ---- 7.752 -.111 7.863 1750 ---- ---- ---- ---- 7.556 -.110 7.666 1775 ---- ---- ---- ---- 7.362 -.110 7.472 1800 ---- ---- ---- ---- 7.172 -.108 7.280 1825 ---- ---- ---- ---- 6.985 -.107 7.092 1850 ---- ---- ---- ---- 6.801 -.106 6.907 1875 ---- ---- ---- ---- 6.621 -.105 6.726 1900 ---- ---- ---- ---- 6.444 -.103 6.547 1925 ---- ---- ---- ---- 6.270 -.103 6.373 1950 ---- ---- ---- ---- 6.100 -.101 6.201 1975 ---- ---- ---- ---- 5.934 -.099 6.033 2000 ---- ---- ---- ---- 5.771 -.098 5.869 2025 ---- ---- ---- ---- 5.611 -.098 5.709 2050 ---- ---- ---- ---- 5.456 -.096 5.552 2075 ---- ---- ---- ---- 5.304 -.094 5.398 2100 ---- ---- ---- ---- 5.156 -.093 5.249 2125 ---- ---- ---- ---- 5.012 -.092 5.104 2150 ---- ---- ---- ---- 4.872 -.090 4.962 2175 ---- ---- ---- ---- 4.736 -.089 4.825 2200 ---- ---- ---- ---- 4.604 -.088 4.692 2225 ---- ---- ---- ---- 4.476 -.087 4.563 2250 ---- ---- ---- ---- 4.353 -.086 4.439 2275 ---- ---- ---- ---- 4.234 -.084 4.318 2300 ---- ---- ---- ---- 4.120 -.083 4.203 2325 ---- ---- ---- ---- 4.010 -.081 4.091 2350 ---- ---- ---- ---- 3.904 -.080 3.984 2375 ---- ---- ---- ---- 3.803 -.078 3.881 2400 ---- ---- ---- ---- 3.705 -.077 3.782 2425 ---- ---- ---- ---- 3.612 -.076 3.688 2450 ---- ---- ---- ---- 3.523 -.074 3.597 2475 ---- ---- ---- ---- 3.437 -.074 3.511 2500 ---- ---- ---- ---- 3.356 -.072 3.428 2525 ---- ---- ---- ---- 3.278 -.070 3.348 2550 ---- ---- ---- ---- 3.203 -.070 3.273 2575 ---- ---- ---- ---- 3.132 -.069 3.201 2600 ---- ---- ---- ---- 3.065 -.067 3.132 2625 ---- ---- ---- ---- 3.000 -.066 3.066 2650 ---- ---- ---- ---- 2.938 -.066 3.004 2675 ---- ---- ---- ---- 2.880 -.064 2.944 2700 ---- ---- ---- ---- 2.824 -.063 2.887 2725 ---- ---- ---- ---- 2.770 -.062 2.832 2750 ---- ---- ---- ---- 2.719 -.061 2.780 2775 ---- ---- ---- ---- 2.670 -.061 2.731 2800 ---- ---- ---- ---- 2.623 -.060 2.683 2825 ---- ---- ---- ---- 2.578 -.059 2.637 2850 ---- ---- ---- ---- 2.535 -.058 2.593 2875 ---- ---- ---- ---- 2.494 -.057 2.551 2900 ---- ---- ---- ---- 2.454 -.056 2.510 2925 ---- ---- ---- ---- 2.415 -.056 2.471 2950 ---- ---- ---- ---- 2.378 -.055 2.433 2975 ---- ---- ---- ---- 2.343 -.054 2.397 3000 ---- ---- ---- ---- 2.308 -.054 2.362 3025 ---- ---- ---- ---- 2.275 -.053 2.328 3050 ---- ---- ---- ---- 2.243 -.052 2.295 3075 ---- ---- ---- ---- 2.212 -.051 2.263 3100 ---- ---- ---- ---- 2.182 -.050 2.232 3125 ---- ---- ---- ---- 2.153 -.050 2.203 3150 ---- ---- ---- ---- 2.124 -.050 2.174 3175 ---- ---- ---- ---- 2.097 -.048 2.145 3200 ---- ---- ---- ---- 2.070 -.048 2.118 3225 ---- ---- ---- ---- 2.044 -.047 2.091 3250 ---- ---- ---- ---- 2.019 -.046 2.065 3275 ---- ---- ---- ---- 1.994 -.046 2.040 3300 ---- ---- ---- ---- 1.970 -.046 2.016 3325 ---- ---- ---- ---- 1.947 -.045 1.992 3350 ---- ---- ---- ---- 1.924 -.044 1.968 3375 ---- ---- ---- ---- 1.901 -.045 1.946 3400 ---- ---- ---- ---- 1.880 -.043 1.923 3425 ---- ---- ---- ---- 1.859 -.043 1.902 3450 ---- ---- ---- ---- 1.838 -.043 1.881 3475 ---- ---- ---- ---- 1.818 -.042 1.860 3500 ---- ---- ---- ---- 1.798 -.042 1.840 3525 ---- ---- ---- ---- 1.779 -.041 1.820 3550 ---- ---- ---- ---- 1.760 -.041 1.801 3575 ---- ---- ---- ---- 1.742 -.041 1.783 3600 ---- ---- ---- ---- 1.725 -.040 1.765 3625 ---- ---- ---- ---- 1.708 -.040 1.748 3650 ---- ---- ---- ---- 1.691 -.040 1.731 3675 ---- ---- ---- ---- 1.675 -.039 1.714 3700 ---- ---- ---- ---- 1.659 -.039 1.698 3725 ---- ---- ---- ---- 1.644 -.039 1.683 3750 ---- ---- ---- ---- 1.630 -.038 1.668 3775 ---- ---- ---- ---- 1.616 -.037 1.653 3800 ---- ---- ---- ---- 1.602 -.037 1.639 3825 ---- ---- ---- ---- 1.589 -.037 1.626 3850 ---- ---- ---- ---- 1.576 -.036 1.612 3875 ---- ---- ---- ---- 1.563 -.037 1.600 3900 ---- ---- ---- ---- 1.551 -.036 1.587 3925 ---- ---- ---- ---- 1.539 -.036 1.575 3950 ---- ---- ---- ---- 1.528 -.035 1.563 3975 ---- ---- ---- ---- 1.517 -.035 1.552 4000 ---- ---- ---- ---- 1.506 -.035 1.541 4025 ---- ---- ---- ---- 1.496 -.035 1.531 4050 ---- ---- ---- ---- 1.486 -.034 1.520 4075 ---- ---- ---- ---- 1.476 -.034 1.510 4100 ---- ---- ---- ---- 1.467 -.034 1.501 4125 ---- ---- ---- ---- 1.457 -.034 1.491 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.157 -.127 15.284 950 ---- ---- ---- ---- 14.907 -.127 15.034 975 ---- ---- ---- ---- 14.658 -.127 14.785 1000 ---- ---- ---- ---- 14.411 -.127 14.538 1025 ---- ---- ---- ---- 14.167 -.126 14.293 1050 ---- ---- ---- ---- 13.925 -.126 14.051 1075 ---- ---- ---- ---- 13.685 -.126 13.811 1100 ---- ---- ---- ---- 13.448 -.126 13.574 1125 ---- ---- ---- ---- 13.213 -.125 13.338 1150 ---- ---- ---- ---- 12.980 -.125 13.105 1175 ---- ---- ---- ---- 12.748 -.125 12.873 1200 ---- ---- ---- ---- 12.519 -.124 12.643 1225 ---- ---- ---- ---- 12.291 -.124 12.415 1250 ---- ---- ---- ---- 12.065 -.123 12.188 1275 ---- ---- ---- ---- 11.840 -.123 11.963 1300 ---- ---- ---- ---- 11.617 -.123 11.740 1325 ---- ---- ---- ---- 11.396 -.122 11.518 1350 ---- ---- ---- ---- 11.176 -.122 11.298 1375 ---- ---- ---- ---- 10.957 -.121 11.078 1400 ---- ---- ---- ---- 10.740 -.121 10.861 1425 ---- ---- ---- ---- 10.524 -.120 10.644 1450 ---- ---- ---- ---- 10.309 -.120 10.429 1475 ---- ---- ---- ---- 10.096 -.119 10.215 1500 ---- ---- ---- ---- 9.884 -.118 10.002 1525 ---- ---- ---- ---- 9.674 -.117 9.791 1550 ---- ---- ---- ---- 9.465 -.116 9.581 1575 ---- ---- ---- ---- 9.257 -.116 9.373 1600 ---- ---- ---- ---- 9.052 -.115 9.167 1625 ---- ---- ---- ---- 8.848 -.115 8.963 1650 ---- ---- ---- ---- 8.647 -.113 8.760 1675 ---- ---- ---- ---- 8.448 -.112 8.560 1700 ---- ---- ---- ---- 8.251 -.112 8.363 1725 ---- ---- ---- ---- 8.057 -.111 8.168 1750 ---- ---- ---- ---- 7.866 -.110 7.976 1775 ---- ---- ---- ---- 7.678 -.109 7.787 1800 ---- ---- ---- ---- 7.493 -.108 7.601 1825 ---- ---- ---- ---- 7.311 -.107 7.418 1850 ---- ---- ---- ---- 7.133 -.106 7.239 1875 ---- ---- ---- ---- 6.958 -.104 7.062 1900 ---- ---- ---- ---- 6.786 -.103 6.889 1925 ---- ---- ---- ---- 6.617 -.103 6.720 1950 ---- ---- ---- ---- 6.452 -.101 6.553 1975 ---- ---- ---- ---- 6.291 -.100 6.391 2000 ---- ---- ---- ---- 6.132 -.099 6.231 2025 ---- ---- ---- ---- 5.978 -.097 6.075 2050 ---- ---- ---- ---- 5.827 -.096 5.923 2075 ---- ---- ---- ---- 5.679 -.095 5.774 2100 ---- ---- ---- ---- 5.535 -.094 5.629 2125 ---- ---- ---- ---- 5.395 -.093 5.488 2150 ---- ---- ---- ---- 5.259 -.092 5.351 2175 ---- ---- ---- ---- 5.127 -.091 5.218 2200 ---- ---- ---- ---- 4.999 -.089 5.088 2225 ---- ---- ---- ---- 4.875 -.088 4.963 2250 ---- ---- ---- ---- 4.756 -.086 4.842 2275 ---- ---- ---- ---- 4.640 -.085 4.725 2300 ---- ---- ---- ---- 4.529 -.084 4.613 2325 ---- ---- ---- ---- 4.422 -.082 4.504 2350 ---- ---- ---- ---- 4.319 -.081 4.400 2375 ---- ---- ---- ---- 4.220 -.080 4.300 2400 ---- ---- ---- ---- 4.125 -.079 4.204 2425 ---- ---- ---- ---- 4.035 -.078 4.113 2450 ---- ---- ---- ---- 3.948 -.076 4.024 2475 ---- ---- ---- ---- 3.865 -.075 3.940 2500 ---- ---- ---- ---- 3.785 -.075 3.860 2525 ---- ---- ---- ---- 3.709 -.074 3.783 2550 ---- ---- ---- ---- 3.637 -.072 3.709 2575 ---- ---- ---- ---- 3.568 -.071 3.639 2600 ---- ---- ---- ---- 3.502 -.070 3.572 2625 ---- ---- ---- ---- 3.439 -.070 3.509 2650 ---- ---- ---- ---- 3.379 -.069 3.448 2675 ---- ---- ---- ---- 3.322 -.068 3.390 2700 ---- ---- ---- ---- 3.268 -.066 3.334 2725 ---- ---- ---- ---- 3.216 -.065 3.281 2750 ---- ---- ---- ---- 3.166 -.065 3.231 2775 ---- ---- ---- ---- 3.118 -.064 3.182 2800 ---- ---- ---- ---- 3.073 -.063 3.136 2825 ---- ---- ---- ---- 3.029 -.062 3.091 2850 ---- ---- ---- ---- 2.987 -.062 3.049 2875 ---- ---- ---- ---- 2.947 -.061 3.008 2900 ---- ---- ---- ---- 2.908 -.060 2.968 2925 ---- ---- ---- ---- 2.870 -.060 2.930 2950 ---- ---- ---- ---- 2.834 -.059 2.893 2975 ---- ---- ---- ---- 2.800 -.058 2.858 3000 ---- ---- ---- ---- 2.766 -.057 2.823 3025 ---- ---- ---- ---- 2.733 -.057 2.790 3050 ---- ---- ---- ---- 2.702 -.056 2.758 3075 ---- ---- ---- ---- 2.672 -.055 2.727 3100 ---- ---- ---- ---- 2.642 -.055 2.697 3125 ---- ---- ---- ---- 2.613 -.055 2.668 3150 ---- ---- ---- ---- 2.585 -.054 2.639 3175 ---- ---- ---- ---- 2.558 -.053 2.611 3200 ---- ---- ---- ---- 2.532 -.053 2.585 3225 ---- ---- ---- ---- 2.506 -.052 2.558 3250 ---- ---- ---- ---- 2.481 -.052 2.533 3275 ---- ---- ---- ---- 2.457 -.051 2.508 3300 ---- ---- ---- ---- 2.433 -.050 2.483 3325 ---- ---- ---- ---- 2.409 -.051 2.460 3350 ---- ---- ---- ---- 2.387 -.049 2.436 3375 ---- ---- ---- ---- 2.365 -.049 2.414 3400 ---- ---- ---- ---- 2.343 -.049 2.392 3425 ---- ---- ---- ---- 2.322 -.048 2.370 3450 ---- ---- ---- ---- 2.301 -.048 2.349 3475 ---- ---- ---- ---- 2.281 -.047 2.328 3500 ---- ---- ---- ---- 2.261 -.047 2.308 3525 ---- ---- ---- ---- 2.242 -.047 2.289 3550 ---- ---- ---- ---- 2.223 -.047 2.270 3575 ---- ---- ---- ---- 2.205 -.046 2.251 3600 ---- ---- ---- ---- 2.187 -.046 2.233 3625 ---- ---- ---- ---- 2.170 -.045 2.215 3650 ---- ---- ---- ---- 2.154 -.044 2.198 3675 ---- ---- ---- ---- 2.137 -.045 2.182 3700 ---- ---- ---- ---- 2.122 -.044 2.166 3725 ---- ---- ---- ---- 2.107 -.043 2.150 3750 ---- ---- ---- ---- 2.092 -.043 2.135 3775 ---- ---- ---- ---- 2.078 -.043 2.121 3800 ---- ---- ---- ---- 2.064 -.043 2.107 3825 ---- ---- ---- ---- 2.050 -.043 2.093 3850 ---- ---- ---- ---- 2.037 -.043 2.080 3875 ---- ---- ---- ---- 2.025 -.042 2.067 3900 ---- ---- ---- ---- 2.013 -.041 2.054 3925 ---- ---- ---- ---- 2.001 -.041 2.042 3950 ---- ---- ---- ---- 1.990 -.041 2.031 3975 ---- ---- ---- ---- 1.978 -.041 2.019 4000 ---- ---- ---- ---- 1.968 -.040 2.008 4025 ---- ---- ---- ---- 1.957 -.041 1.998 4050 ---- ---- ---- ---- 1.947 -.041 1.988 4075 ---- ---- ---- ---- 1.938 -.040 1.978 4100 ---- ---- ---- ---- 1.928 -.040 1.968 4125 ---- ---- ---- ---- 1.919 -.040 1.959 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.004 -.127 15.131 1050 ---- ---- ---- ---- 14.771 -.127 14.898 1075 ---- ---- ---- ---- 14.541 -.127 14.668 1100 ---- ---- ---- ---- 14.313 -.126 14.439 1125 ---- ---- ---- ---- 14.087 -.126 14.213 1150 ---- ---- ---- ---- 13.862 -.126 13.988 1175 ---- ---- ---- ---- 13.639 -.125 13.764 1200 ---- ---- ---- ---- 13.418 -.125 13.543 1225 ---- ---- ---- ---- 13.198 -.124 13.322 1250 ---- ---- ---- ---- 12.979 -.125 13.104 1275 ---- ---- ---- ---- 12.762 -.124 12.886 1300 ---- ---- ---- ---- 12.547 -.123 12.670 1325 ---- ---- ---- ---- 12.332 -.123 12.455 1350 ---- ---- ---- ---- 12.119 -.123 12.242 1375 ---- ---- ---- ---- 11.907 -.122 12.029 1400 ---- ---- ---- ---- 11.696 -.122 11.818 1425 ---- ---- ---- ---- 11.487 -.121 11.608 1450 ---- ---- ---- ---- 11.278 -.120 11.398 1475 ---- ---- ---- ---- 11.071 -.119 11.190 1500 ---- ---- ---- ---- 10.864 -.119 10.983 1525 ---- ---- ---- ---- 10.659 -.118 10.777 1550 ---- ---- ---- ---- 10.454 -.118 10.572 1575 ---- ---- ---- ---- 10.251 -.117 10.368 1600 ---- ---- ---- ---- 10.048 -.117 10.165 1625 ---- ---- ---- ---- 9.847 -.116 9.963 1650 ---- ---- ---- ---- 9.647 -.115 9.762 1675 ---- ---- ---- ---- 9.449 -.114 9.563 1700 ---- ---- ---- ---- 9.252 -.113 9.365 1725 ---- ---- ---- ---- 9.057 -.112 9.169 1750 ---- ---- ---- ---- 8.864 -.112 8.976 1775 ---- ---- ---- ---- 8.674 -.110 8.784 1800 ---- ---- ---- ---- 8.486 -.109 8.595 1825 ---- ---- ---- ---- 8.300 -.109 8.409 1850 ---- ---- ---- ---- 8.118 -.108 8.226 1875 ---- ---- ---- ---- 7.939 -.107 8.046 1900 ---- ---- ---- ---- 7.762 -.107 7.869 1925 ---- ---- ---- ---- 7.589 -.106 7.695 1950 ---- ---- ---- ---- 7.420 -.104 7.524 1975 ---- ---- ---- ---- 7.253 -.103 7.356 2000 ---- ---- ---- ---- 7.090 -.102 7.192 2025 ---- ---- ---- ---- 6.930 -.101 7.031 2050 ---- ---- ---- ---- 6.774 -.100 6.874 2075 ---- ---- ---- ---- 6.620 -.099 6.719 2100 ---- ---- ---- ---- 6.471 -.097 6.568 2125 ---- ---- ---- ---- 6.324 -.097 6.421 2150 ---- ---- ---- ---- 6.181 -.095 6.276 2175 ---- ---- ---- ---- 6.041 -.095 6.136 2200 ---- ---- ---- ---- 5.905 -.094 5.999 2225 ---- ---- ---- ---- 5.773 -.092 5.865 2250 ---- ---- ---- ---- 5.645 -.091 5.736 2275 ---- ---- ---- ---- 5.520 -.090 5.610 2300 ---- ---- ---- ---- 5.399 -.089 5.488 2325 ---- ---- ---- ---- 5.283 -.087 5.370 2350 ---- ---- ---- ---- 5.170 -.086 5.256 2375 ---- ---- ---- ---- 5.061 -.086 5.147 2400 ---- ---- ---- ---- 4.957 -.084 5.041 2425 ---- ---- ---- ---- 4.857 -.083 4.940 2450 ---- ---- ---- ---- 4.760 -.082 4.842 2475 ---- ---- ---- ---- 4.668 -.081 4.749 2500 ---- ---- ---- ---- 4.580 -.080 4.660 2525 ---- ---- ---- ---- 4.495 -.079 4.574 2550 ---- ---- ---- ---- 4.414 -.078 4.492 2575 ---- ---- ---- ---- 4.337 -.077 4.414 2600 ---- ---- ---- ---- 4.264 -.076 4.340 2625 ---- ---- ---- ---- 4.193 -.076 4.269 2650 ---- ---- ---- ---- 4.127 -.074 4.201 2675 ---- ---- ---- ---- 4.063 -.074 4.137 2700 ---- ---- ---- ---- 4.003 -.072 4.075 2725 ---- ---- ---- ---- 3.945 -.072 4.017 2750 ---- ---- ---- ---- 3.891 -.070 3.961 2775 ---- ---- ---- ---- 3.839 -.070 3.909 2800 ---- ---- ---- ---- 3.789 -.069 3.858 2825 ---- ---- ---- ---- 3.742 -.068 3.810 2850 ---- ---- ---- ---- 3.697 -.068 3.765 2875 ---- ---- ---- ---- 3.654 -.067 3.721 2900 ---- ---- ---- ---- 3.613 -.066 3.679 2925 ---- ---- ---- ---- 3.574 -.065 3.639 2950 ---- ---- ---- ---- 3.536 -.065 3.601 2975 ---- ---- ---- ---- 3.500 -.064 3.564 3000 ---- ---- ---- ---- 3.465 -.063 3.528 3025 ---- ---- ---- ---- 3.431 -.063 3.494 3050 ---- ---- ---- ---- 3.399 -.062 3.461 3075 ---- ---- ---- ---- 3.368 -.062 3.430 3100 ---- ---- ---- ---- 3.338 -.061 3.399 3125 ---- ---- ---- ---- 3.309 -.061 3.370 3150 ---- ---- ---- ---- 3.281 -.060 3.341 3175 ---- ---- ---- ---- 3.253 -.060 3.313 3200 ---- ---- ---- ---- 3.227 -.059 3.286 3225 ---- ---- ---- ---- 3.201 -.059 3.260 3250 ---- ---- ---- ---- 3.176 -.058 3.234 3275 ---- ---- ---- ---- 3.152 -.058 3.210 3300 ---- ---- ---- ---- 3.128 -.057 3.185 3325 ---- ---- ---- ---- 3.105 -.057 3.162 3350 ---- ---- ---- ---- 3.082 -.057 3.139 3375 ---- ---- ---- ---- 3.060 -.056 3.116 3400 ---- ---- ---- ---- 3.039 -.055 3.094 3425 ---- ---- ---- ---- 3.018 -.055 3.073 3450 ---- ---- ---- ---- 2.997 -.055 3.052 3475 ---- ---- ---- ---- 2.977 -.054 3.031 3500 ---- ---- ---- ---- 2.957 -.054 3.011 3525 ---- ---- ---- ---- 2.938 -.054 2.992 3550 ---- ---- ---- ---- 2.919 -.054 2.973 3575 ---- ---- ---- ---- 2.901 -.053 2.954 3600 ---- ---- ---- ---- 2.883 -.052 2.935 3625 ---- ---- ---- ---- 2.865 -.053 2.918 3650 ---- ---- ---- ---- 2.848 -.052 2.900 3675 ---- ---- ---- ---- 2.832 -.051 2.883 3700 ---- ---- ---- ---- 2.815 -.052 2.867 3725 ---- ---- ---- ---- 2.800 -.051 2.851 3750 ---- ---- ---- ---- 2.785 -.050 2.835 3775 ---- ---- ---- ---- 2.770 -.050 2.820 3800 ---- ---- ---- ---- 2.756 -.050 2.806 3825 ---- ---- ---- ---- 2.742 -.050 2.792 3850 ---- ---- ---- ---- 2.729 -.049 2.778 3875 ---- ---- ---- ---- 2.716 -.049 2.765 3900 ---- ---- ---- ---- 2.703 -.049 2.752 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.148 -.127 15.275 1050 ---- ---- ---- ---- 14.921 -.127 15.048 1075 ---- ---- ---- ---- 14.696 -.126 14.822 1100 ---- ---- ---- ---- 14.473 -.126 14.599 1125 ---- ---- ---- ---- 14.251 -.126 14.377 1150 ---- ---- ---- ---- 14.031 -.126 14.157 1175 ---- ---- ---- ---- 13.813 -.126 13.939 1200 ---- ---- ---- ---- 13.596 -.125 13.721 1225 ---- ---- ---- ---- 13.381 -.125 13.506 1250 ---- ---- ---- ---- 13.167 -.124 13.291 1275 ---- ---- ---- ---- 12.954 -.124 13.078 1300 ---- ---- ---- ---- 12.742 -.124 12.866 1325 ---- ---- ---- ---- 12.532 -.123 12.655 1350 ---- ---- ---- ---- 12.323 -.122 12.445 1375 ---- ---- ---- ---- 12.115 -.122 12.237 1400 ---- ---- ---- ---- 11.908 -.121 12.029 1425 ---- ---- ---- ---- 11.701 -.121 11.822 1450 ---- ---- ---- ---- 11.496 -.121 11.617 1475 ---- ---- ---- ---- 11.292 -.120 11.412 1500 ---- ---- ---- ---- 11.089 -.119 11.208 1525 ---- ---- ---- ---- 10.887 -.118 11.005 1550 ---- ---- ---- ---- 10.685 -.118 10.803 1575 ---- ---- ---- ---- 10.485 -.117 10.602 1600 ---- ---- ---- ---- 10.285 -.117 10.402 1625 ---- ---- ---- ---- 10.087 -.116 10.203 1650 ---- ---- ---- ---- 9.890 -.115 10.005 1675 ---- ---- ---- ---- 9.694 -.114 9.808 1700 ---- ---- ---- ---- 9.500 -.113 9.613 1725 ---- ---- ---- ---- 9.307 -.113 9.420 1750 ---- ---- ---- ---- 9.117 -.112 9.229 1775 ---- ---- ---- ---- 8.929 -.111 9.040 1800 ---- ---- ---- ---- 8.743 -.110 8.853 1825 ---- ---- ---- ---- 8.560 -.110 8.670 1850 ---- ---- ---- ---- 8.380 -.109 8.489 1875 ---- ---- ---- ---- 8.204 -.107 8.311 1900 ---- ---- ---- ---- 8.030 -.107 8.137 1925 ---- ---- ---- ---- 7.860 -.105 7.965 1950 ---- ---- ---- ---- 7.692 -.105 7.797 1975 ---- ---- ---- ---- 7.528 -.104 7.632 2000 ---- ---- ---- ---- 7.368 -.102 7.470 2025 ---- ---- ---- ---- 7.210 -.102 7.312 2050 ---- ---- ---- ---- 7.056 -.101 7.157 2075 ---- ---- ---- ---- 6.905 -.100 7.005 2100 ---- ---- ---- ---- 6.758 -.098 6.856 2125 ---- ---- ---- ---- 6.613 -.098 6.711 2150 ---- ---- ---- ---- 6.472 -.097 6.569 2175 ---- ---- ---- ---- 6.335 -.095 6.430 2200 ---- ---- ---- ---- 6.201 -.095 6.296 2225 ---- ---- ---- ---- 6.071 -.093 6.164 2250 ---- ---- ---- ---- 5.945 -.092 6.037 2275 ---- ---- ---- ---- 5.822 -.091 5.913 2300 ---- ---- ---- ---- 5.703 -.090 5.793 2325 ---- ---- ---- ---- 5.589 -.088 5.677 2350 ---- ---- ---- ---- 5.478 -.088 5.566 2375 ---- ---- ---- ---- 5.371 -.087 5.458 2400 ---- ---- ---- ---- 5.269 -.085 5.354 2425 ---- ---- ---- ---- 5.170 -.085 5.255 2450 ---- ---- ---- ---- 5.076 -.083 5.159 2475 ---- ---- ---- ---- 4.985 -.083 5.068 2500 ---- ---- ---- ---- 4.899 -.082 4.981 2525 ---- ---- ---- ---- 4.816 -.081 4.897 2550 ---- ---- ---- ---- 4.737 -.080 4.817 2575 ---- ---- ---- ---- 4.662 -.079 4.741 2600 ---- ---- ---- ---- 4.590 -.078 4.668 2625 ---- ---- ---- ---- 4.522 -.077 4.599 2650 ---- ---- ---- ---- 4.457 -.076 4.533 2675 ---- ---- ---- ---- 4.395 -.076 4.471 2700 ---- ---- ---- ---- 4.337 -.074 4.411 2725 ---- ---- ---- ---- 4.281 -.074 4.355 2750 ---- ---- ---- ---- 4.228 -.073 4.301 2775 ---- ---- ---- ---- 4.178 -.072 4.250 2800 ---- ---- ---- ---- 4.130 -.072 4.202 2825 ---- ---- ---- ---- 4.085 -.071 4.156 2850 ---- ---- ---- ---- 4.041 -.071 4.112 2875 ---- ---- ---- ---- 4.000 -.070 4.070 2900 ---- ---- ---- ---- 3.961 -.069 4.030 2925 ---- ---- ---- ---- 3.923 -.069 3.992 2950 ---- ---- ---- ---- 3.887 -.068 3.955 2975 ---- ---- ---- ---- 3.852 -.068 3.920 3000 ---- ---- ---- ---- 3.819 -.067 3.886 3025 ---- ---- ---- ---- 3.787 -.066 3.853 3050 ---- ---- ---- ---- 3.757 -.065 3.822 3075 ---- ---- ---- ---- 3.727 -.065 3.792 3100 ---- ---- ---- ---- 3.698 -.065 3.763 3125 ---- ---- ---- ---- 3.671 -.064 3.735 3150 ---- ---- ---- ---- 3.644 -.064 3.708 3175 ---- ---- ---- ---- 3.618 -.063 3.681 3200 ---- ---- ---- ---- 3.593 -.063 3.656 3225 ---- ---- ---- ---- 3.569 -.062 3.631 3250 ---- ---- ---- ---- 3.545 -.062 3.607 3275 ---- ---- ---- ---- 3.522 -.061 3.583 3300 ---- ---- ---- ---- 3.500 -.060 3.560 3325 ---- ---- ---- ---- 3.478 -.060 3.538 3350 ---- ---- ---- ---- 3.456 -.060 3.516 3375 ---- ---- ---- ---- 3.436 -.059 3.495 3400 ---- ---- ---- ---- 3.415 -.059 3.474 3425 ---- ---- ---- ---- 3.395 -.059 3.454 3450 ---- ---- ---- ---- 3.376 -.058 3.434 3475 ---- ---- ---- ---- 3.357 -.058 3.415 3500 ---- ---- ---- ---- 3.338 -.058 3.396 3525 ---- ---- ---- ---- 3.320 -.057 3.377 3550 ---- ---- ---- ---- 3.302 -.057 3.359 3575 ---- ---- ---- ---- 3.285 -.056 3.341 3600 ---- ---- ---- ---- 3.268 -.056 3.324 3625 ---- ---- ---- ---- 3.251 -.056 3.307 3650 ---- ---- ---- ---- 3.235 -.055 3.290 3675 ---- ---- ---- ---- 3.219 -.055 3.274 3700 ---- ---- ---- ---- 3.204 -.055 3.259 3725 ---- ---- ---- ---- 3.189 -.055 3.244 3750 ---- ---- ---- ---- 3.175 -.054 3.229 3775 ---- ---- ---- ---- 3.161 -.054 3.215 3800 ---- ---- ---- ---- 3.148 -.054 3.202 3825 ---- ---- ---- ---- 3.135 -.053 3.188 3850 ---- ---- ---- ---- 3.122 -.054 3.176 3875 ---- ---- ---- ---- 3.111 -.053 3.164 3900 ---- ---- ---- ---- 3.099 -.053 3.152 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 15.325 -.128 15.453 1050 ---- ---- ---- ---- 15.105 -.127 15.232 1075 ---- ---- ---- ---- 14.886 -.127 15.013 1100 ---- ---- ---- ---- 14.669 -.127 14.796 1125 ---- ---- ---- ---- 14.454 -.127 14.581 1150 ---- ---- ---- ---- 14.240 -.126 14.366 1175 ---- ---- ---- ---- 14.027 -.126 14.153 1200 ---- ---- ---- ---- 13.816 -.126 13.942 1225 ---- ---- ---- ---- 13.606 -.126 13.732 1250 ---- ---- ---- ---- 13.397 -.125 13.522 1275 ---- ---- ---- ---- 13.190 -.124 13.314 1300 ---- ---- ---- ---- 12.983 -.125 13.108 1325 ---- ---- ---- ---- 12.778 -.124 12.902 1350 ---- ---- ---- ---- 12.573 -.124 12.697 1375 ---- ---- ---- ---- 12.370 -.123 12.493 1400 ---- ---- ---- ---- 12.167 -.123 12.290 1425 ---- ---- ---- ---- 11.966 -.121 12.087 1450 ---- ---- ---- ---- 11.765 -.121 11.886 1475 ---- ---- ---- ---- 11.565 -.120 11.685 1500 ---- ---- ---- ---- 11.366 -.119 11.485 1525 ---- ---- ---- ---- 11.167 -.119 11.286 1550 ---- ---- ---- ---- 10.969 -.119 11.088 1575 ---- ---- ---- ---- 10.772 -.118 10.890 1600 ---- ---- ---- ---- 10.576 -.117 10.693 1625 ---- ---- ---- ---- 10.381 -.117 10.498 1650 ---- ---- ---- ---- 10.187 -.116 10.303 1675 ---- ---- ---- ---- 9.994 -.116 10.110 1700 ---- ---- ---- ---- 9.803 -.115 9.918 1725 ---- ---- ---- ---- 9.614 -.114 9.728 1750 ---- ---- ---- ---- 9.427 -.112 9.539 1775 ---- ---- ---- ---- 9.242 -.112 9.354 1800 ---- ---- ---- ---- 9.059 -.111 9.170 1825 ---- ---- ---- ---- 8.879 -.110 8.989 1850 ---- ---- ---- ---- 8.702 -.110 8.812 1875 ---- ---- ---- ---- 8.529 -.108 8.637 1900 ---- ---- ---- ---- 8.358 -.107 8.465 1925 ---- ---- ---- ---- 8.191 -.106 8.297 1950 ---- ---- ---- ---- 8.026 -.106 8.132 1975 ---- ---- ---- ---- 7.865 -.105 7.970 2000 ---- ---- ---- ---- 7.708 -.103 7.811 2025 ---- ---- ---- ---- 7.553 -.103 7.656 2050 ---- ---- ---- ---- 7.402 -.102 7.504 2075 ---- ---- ---- ---- 7.254 -.101 7.355 2100 ---- ---- ---- ---- 7.109 -.100 7.209 2125 ---- ---- ---- ---- 6.968 -.099 7.067 2150 ---- ---- ---- ---- 6.830 -.098 6.928 2175 ---- ---- ---- ---- 6.695 -.097 6.792 2200 ---- ---- ---- ---- 6.564 -.096 6.660 2225 ---- ---- ---- ---- 6.437 -.095 6.532 2250 ---- ---- ---- ---- 6.313 -.094 6.407 2275 ---- ---- ---- ---- 6.193 -.093 6.286 2300 ---- ---- ---- ---- 6.077 -.092 6.169 2325 ---- ---- ---- ---- 5.965 -.091 6.056 2350 ---- ---- ---- ---- 5.857 -.089 5.946 2375 ---- ---- ---- ---- 5.753 -.088 5.841 2400 ---- ---- ---- ---- 5.653 -.087 5.740 2425 ---- ---- ---- ---- 5.557 -.087 5.644 2450 ---- ---- ---- ---- 5.465 -.086 5.551 2475 ---- ---- ---- ---- 5.377 -.085 5.462 2500 ---- ---- ---- ---- 5.293 -.084 5.377 2525 ---- ---- ---- ---- 5.213 -.083 5.296 2550 ---- ---- ---- ---- 5.137 -.082 5.219 2575 ---- ---- ---- ---- 5.064 -.082 5.146 2600 ---- ---- ---- ---- 4.995 -.081 5.076 2625 ---- ---- ---- ---- 4.929 -.080 5.009 2650 ---- ---- ---- ---- 4.867 -.079 4.946 2675 ---- ---- ---- ---- 4.808 -.078 4.886 2700 ---- ---- ---- ---- 4.752 -.077 4.829 2725 ---- ---- ---- ---- 4.699 -.077 4.776 2750 ---- ---- ---- ---- 4.649 -.076 4.725 2775 ---- ---- ---- ---- 4.601 -.075 4.676 2800 ---- ---- ---- ---- 4.556 -.075 4.631 2825 ---- ---- ---- ---- 4.513 -.074 4.587 2850 ---- ---- ---- ---- 4.472 -.074 4.546 2875 ---- ---- ---- ---- 4.434 -.073 4.507 2900 ---- ---- ---- ---- 4.397 -.072 4.469 2925 ---- ---- ---- ---- 4.362 -.072 4.434 2950 ---- ---- ---- ---- 4.328 -.071 4.399 2975 ---- ---- ---- ---- 4.296 -.071 4.367 3000 ---- ---- ---- ---- 4.265 -.070 4.335 3025 ---- ---- ---- ---- 4.236 -.069 4.305 3050 ---- ---- ---- ---- 4.207 -.069 4.276 3075 ---- ---- ---- ---- 4.180 -.069 4.249 3100 ---- ---- ---- ---- 4.154 -.068 4.222 3125 ---- ---- ---- ---- 4.129 -.067 4.196 3150 ---- ---- ---- ---- 4.104 -.067 4.171 3175 ---- ---- ---- ---- 4.081 -.066 4.147 3200 ---- ---- ---- ---- 4.058 -.066 4.124 3225 ---- ---- ---- ---- 4.035 -.066 4.101 3250 ---- ---- ---- ---- 4.014 -.065 4.079 3275 ---- ---- ---- ---- 3.993 -.065 4.058 3300 ---- ---- ---- ---- 3.972 -.065 4.037 3325 ---- ---- ---- ---- 3.952 -.065 4.017 3350 ---- ---- ---- ---- 3.933 -.064 3.997 3375 ---- ---- ---- ---- 3.914 -.064 3.978 3400 ---- ---- ---- ---- 3.895 -.064 3.959 3425 ---- ---- ---- ---- 3.877 -.063 3.940 3450 ---- ---- ---- ---- 3.860 -.062 3.922 3475 ---- ---- ---- ---- 3.842 -.063 3.905 3500 ---- ---- ---- ---- 3.825 -.062 3.887 3525 ---- ---- ---- ---- 3.809 -.061 3.870 3550 ---- ---- ---- ---- 3.793 -.061 3.854 3575 ---- ---- ---- ---- 3.777 -.061 3.838 3600 ---- ---- ---- ---- 3.761 -.061 3.822 3625 ---- ---- ---- ---- 3.746 -.061 3.807 3650 ---- ---- ---- ---- 3.732 -.060 3.792 3675 ---- ---- ---- ---- 3.718 -.059 3.777 3700 ---- ---- ---- ---- 3.704 -.059 3.763 3725 ---- ---- ---- ---- 3.691 -.059 3.750 3750 ---- ---- ---- ---- 3.678 -.059 3.737 3775 ---- ---- ---- ---- 3.666 -.058 3.724 3800 ---- ---- ---- ---- 3.654 -.058 3.712 3825 ---- ---- ---- ---- 3.642 -.059 3.701 3850 ---- ---- ---- ---- 3.632 -.058 3.690 3875 ---- ---- ---- ---- 3.621 -.058 3.679 3900 ---- ---- ---- ---- 3.611 -.058 3.669 3925 ---- ---- ---- ---- 3.601 -.058 3.659 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.201 -.125 13.326 1325 ---- ---- ---- ---- 13.000 -.124 13.124 1350 ---- ---- ---- ---- 12.799 -.124 12.923 1375 ---- ---- ---- ---- 12.599 -.123 12.722 1400 ---- ---- ---- ---- 12.400 -.123 12.523 1425 ---- ---- ---- ---- 12.202 -.122 12.324 1450 ---- ---- ---- ---- 12.005 -.121 12.126 1475 ---- ---- ---- ---- 11.808 -.121 11.929 1500 ---- ---- ---- ---- 11.612 -.120 11.732 1525 ---- ---- ---- ---- 11.417 -.119 11.536 1550 ---- ---- ---- ---- 11.222 -.119 11.341 1575 ---- ---- ---- ---- 11.028 -.119 11.147 1600 ---- ---- ---- ---- 10.835 -.117 10.952 1625 ---- ---- ---- ---- 10.642 -.117 10.759 1650 ---- ---- ---- ---- 10.450 -.117 10.567 1675 ---- ---- ---- ---- 10.260 -.115 10.375 1700 ---- ---- ---- ---- 10.071 -.114 10.185 1725 ---- ---- ---- ---- 9.883 -.114 9.997 1750 ---- ---- ---- ---- 9.697 -.113 9.810 1775 ---- ---- ---- ---- 9.513 -.112 9.625 1800 ---- ---- ---- ---- 9.331 -.111 9.442 1825 ---- ---- ---- ---- 9.151 -.111 9.262 1850 ---- ---- ---- ---- 8.975 -.110 9.085 1875 ---- ---- ---- ---- 8.801 -.109 8.910 1900 ---- ---- ---- ---- 8.631 -.108 8.739 1925 ---- ---- ---- ---- 8.464 -.107 8.571 1950 ---- ---- ---- ---- 8.300 -.106 8.406 1975 ---- ---- ---- ---- 8.139 -.105 8.244 2000 ---- ---- ---- ---- 7.981 -.105 8.086 2025 ---- ---- ---- ---- 7.827 -.104 7.931 2050 ---- ---- ---- ---- 7.676 -.103 7.779 2075 ---- ---- ---- ---- 7.528 -.102 7.630 2100 ---- ---- ---- ---- 7.384 -.100 7.484 2125 ---- ---- ---- ---- 7.242 -.100 7.342 2150 ---- ---- ---- ---- 7.104 -.099 7.203 2175 ---- ---- ---- ---- 6.970 -.097 7.067 2200 ---- ---- ---- ---- 6.838 -.097 6.935 2225 ---- ---- ---- ---- 6.710 -.096 6.806 2250 ---- ---- ---- ---- 6.586 -.095 6.681 2275 ---- ---- ---- ---- 6.466 -.094 6.560 2300 ---- ---- ---- ---- 6.349 -.093 6.442 2325 ---- ---- ---- ---- 6.236 -.092 6.328 2350 ---- ---- ---- ---- 6.127 -.091 6.218 2375 ---- ---- ---- ---- 6.022 -.090 6.112 2400 ---- ---- ---- ---- 5.921 -.089 6.010 2425 ---- ---- ---- ---- 5.825 -.088 5.913 2450 ---- ---- ---- ---- 5.732 -.087 5.819 2475 ---- ---- ---- ---- 5.643 -.087 5.730 2500 ---- ---- ---- ---- 5.559 -.085 5.644 2525 ---- ---- ---- ---- 5.478 -.085 5.563 2550 ---- ---- ---- ---- 5.401 -.084 5.485 2575 ---- ---- ---- ---- 5.328 -.083 5.411 2600 ---- ---- ---- ---- 5.259 -.082 5.341 2625 ---- ---- ---- ---- 5.193 -.081 5.274 2650 ---- ---- ---- ---- 5.130 -.081 5.211 2675 ---- ---- ---- ---- 5.071 -.080 5.151 2700 ---- ---- ---- ---- 5.015 -.079 5.094 2725 ---- ---- ---- ---- 4.962 -.079 5.041 2750 ---- ---- ---- ---- 4.912 -.078 4.990 2775 ---- ---- ---- ---- 4.865 -.077 4.942 2800 ---- ---- ---- ---- 4.821 -.076 4.897 2825 ---- ---- ---- ---- 4.779 -.076 4.855 2850 ---- ---- ---- ---- 4.739 -.075 4.814 2875 ---- ---- ---- ---- 4.701 -.075 4.776 2900 ---- ---- ---- ---- 4.665 -.074 4.739 2925 ---- ---- ---- ---- 4.631 -.074 4.705 2950 ---- ---- ---- ---- 4.599 -.073 4.672 2975 ---- ---- ---- ---- 4.568 -.073 4.641 3000 ---- ---- ---- ---- 4.539 -.072 4.611 3025 ---- ---- ---- ---- 4.511 -.071 4.582 3050 ---- ---- ---- ---- 4.484 -.070 4.554 3075 ---- ---- ---- ---- 4.458 -.070 4.528 3100 ---- ---- ---- ---- 4.433 -.070 4.503 3125 ---- ---- ---- ---- 4.409 -.070 4.479 3150 ---- ---- ---- ---- 4.387 -.069 4.456 3175 ---- ---- ---- ---- 4.365 -.068 4.433 3200 ---- ---- ---- ---- 4.343 -.069 4.412 3225 ---- ---- ---- ---- 4.323 -.068 4.391 3250 ---- ---- ---- ---- 4.303 -.068 4.371 3275 ---- ---- ---- ---- 4.283 -.068 4.351 3300 ---- ---- ---- ---- 4.265 -.068 4.333 3325 ---- ---- ---- ---- 4.246 -.068 4.314 3350 ---- ---- ---- ---- 4.228 -.068 4.296 3375 ---- ---- ---- ---- 4.211 -.068 4.279 3400 ---- ---- ---- ---- 4.194 -.068 4.262 3425 ---- ---- ---- ---- 4.178 -.067 4.245 3450 ---- ---- ---- ---- 4.162 -.066 4.228 3475 ---- ---- ---- ---- 4.147 -.065 4.212 3500 ---- ---- ---- ---- 4.132 -.064 4.196 3525 ---- ---- ---- ---- 4.117 -.063 4.180 3550 ---- ---- ---- ---- 4.102 -.062 4.164 3575 ---- ---- ---- ---- 4.088 -.061 4.149 3600 ---- ---- ---- ---- 4.074 -.059 4.133 3625 ---- ---- ---- ---- 4.059 -.059 4.118 3650 ---- ---- ---- ---- 4.045 -.059 4.104 3675 ---- ---- ---- ---- 4.029 -.061 4.090 3700 ---- ---- ---- ---- 4.014 -.062 4.076 3725 ---- ---- ---- ---- 3.997 -.066 4.063 3750 ---- ---- ---- ---- 3.981 -.069 4.050 3775 ---- ---- ---- ---- 3.964 -.074 4.038 3800 ---- ---- ---- ---- 3.947 -.079 4.026 3825 ---- ---- ---- ---- 3.931 -.084 4.015 3850 ---- ---- ---- ---- 3.915 -.089 4.004 3875 ---- ---- ---- ---- 3.900 -.094 3.994 3900 ---- ---- ---- ---- 3.885 -.099 3.984 3925 ---- ---- ---- ---- 3.871 -.104 3.975 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 1 11 1750 ---- ---- ---- ---- .001 .000 .001 248 1775 ---- ---- ---- ---- .001 .000 .001 22 1800 ---- ---- ---- ---- .001 .000 .001 222 1825 ---- ---- ---- ---- .001 .000 .001 1 38 1850 ---- ---- ---- ---- .001 .000 .001 160 1875 ---- ---- ---- ---- .001 -.001 .002 15 1900 ---- ---- ---- ---- .001 -.001 .002 1 327 1925 ---- ---- ---- ---- .001 -.001 .002 23 1950 ---- ---- ---- ---- .001 -.001 .002 2 88 1975 ---- ---- ---- ---- .002 -.001 .003 10 50 2000 .004 .004 .003 .003 .002 -.001 2 .003 1 1031 2025 ---- .005B .003A .005B .003 -.001 .004 11 48 2045 ---- ---- ---- .006A .003 ---- ---- 2050 ---- .006B .004A .006B .004 -.001 .005 9 152 2055 ---- ---- ---- .005A .004 ---- ---- 2060 ---- ---- ---- .006A .004 ---- ---- 2065 ---- ---- ---- .007A .004 ---- ---- 2070 ---- ---- ---- .006A .005 ---- ---- 2075 ---- .010B .006A .010B .005 -.002 .007 10 76 2080 ---- .011B .006A .011B .005 -.002 .007 2085 ---- .012B .007A .012B .006 -.002 .008 2090 .009 .013B .007A .007A .006 -.002 14 .008 2095 ---- .015B .007A .015B .006 -.003 .009 2100 .022 .024 .005 .005 .007 -.003 126 .010 110 973 2105 ---- .019B .008A .019B .008 -.003 .011 2 2110 ---- .022B .008A .022B .008 -.003 .011 3 2115 ---- .023B .009A .023B .009 -.003 .012 3 2120 ---- .027B .009A .027B .010 -.003 .013 2 2125 ---- .031B .010A .031B .011 -.004 .015 10 152 2130 ---- .035B .011A .035B .012 -.004 .016 9 2135 ---- .038B .012A .038B .013 -.005 .018 26 2140 ---- .045B .013A .045B .015 -.005 .020 31 2145 ---- .050B .014A .050B .016 -.006 .022 16 2150 .047 .056B .012 .016A .018 -.007 166 .025 50 299 2155 ---- .062B .015A .062B .021 -.007 .028 5 2160 ---- .071B .016A .071B .024 -.007 6 .031 23 2165 .024 .078B .018 .018 .027 -.008 2 .035 1 21 2170 .060 .088B .020A .061B .031 -.009 2 .040 6 31 2175 .087 .098B .020 .035B .035 -.010 6 .045 18 262 2180 ---- .110B .023A .110B .040 -.011 1 .051 4 57 2185 .060 .124B .024 .035A .047 -.011 23 .058 31 2190 .043 .139B .029A .037 .054 -.012 9 .066 2 124 2195 .051 .154B .032A .044A .062 -.012 20 .074 5 37 2200 .150 .173B .035 .051A .072 -.012 256 .084 257 733 2205 ---- .192B .040A .192B .084 -.011 20 .095 25 2210 .185 .213B .045A .045A .097 -.010 7 .107 5 49 2215 ---- .237B .052A .237B .112 -.009 .121 1 57 2220 .093 .261B .059A .140B .130 -.006 9 .136 7 43 2225 .267 .288B .068A .068A .149 -.003 110 .152 81 182 2230 .301 .318B .078A .130 .171 +.001 23 .170 5 82 2235 ---- .346B .091A .346B .195 +.005 .190 23 182 2240 .219 .377B .102A .266B .221 +.010 2 .211 5 126 2245 .268 .410B .119A .192A .248 +.014 3 .234 3 28 2250 .390 .444B .135A .294B .278 +.019 90 .259 79 871 2255 .310 .480B .154A .245A .310 +.025 2 .285 39 61 2260 .372 .517B .174A .276A .344 +.030 10 .314 5 113 2265 .306 .557B .197A .351B .380 +.036 3 .344 6 53 2270 ---- .597B .221A .596B .418 +.042 .376 22 2275 .561 .641B .247A .480B .458 +.048 29 .410 17 137 2280 .378 .682B .276A .276A .499 +.054 3 .445 28 2285 ---- .726B .305A .725B .541 +.059 .482 5 149 2290 .730 .738B .337A .337A .585 +.065 1 .520 14 46 2295 ---- .673B .371A .614B .630 +.070 .560 61 2300 .866 .868B .404A .687B .675 +.074 10 .601 7 658 2305 ---- .703B .475A .475A .722 +.078 .644 10 2310 .765 .765 .512A .512A .769 +.082 5 .687 25 2315 ---- ---- .552A .552A .816 +.085 .731 37 2320 ---- ---- .593A .593A .864 +.088 .776 49 2325 ---- 1.108B .602A 1.108B .912 +.090 14 .822 61 580 2330 ---- ---- .679A .679A .960 +.092 .868 85 2335 1.165 1.165 .731A .731A 1.008 +.093 1 .915 69 2340 .980 .980 .980 .980 1.057 +.095 2 .962 3 64 2345 1.100 1.100 1.100 1.100 1.106 +.096 2 1.010 260 2350 ---- 1.294B .828A 1.294B 1.155 +.097 1 1.058 2 527 2355 1.202 1.202 1.202 1.202 1.204 +.098 2 1.106 139 2360 ---- ---- ---- ---- 1.253 +.099 1.154 23 2365 ---- ---- ---- ---- 1.302 +.100 1.202 34 136 2370 ---- ---- ---- ---- 1.352 +.101 1.251 34 37 2375 ---- ---- 1.065A 1.065A 1.401 +.101 1 1.300 7 157 2380 ---- ---- ---- ---- 1.451 +.103 1.348 44 2385 ---- ---- ---- ---- 1.500 +.103 1.397 102 2390 ---- ---- ---- ---- 1.550 +.104 1.446 1 31 2395 ---- ---- ---- ---- 1.600 +.105 1.495 79 2400 1.600 1.620 1.600 1.620 1.649 +.105 5 1.544 64 811 2405 ---- ---- ---- ---- 1.699 +.106 1.593 43 2410 ---- ---- ---- ---- 1.749 +.106 1.643 41 2415 ---- ---- ---- ---- 1.799 +.107 1.692 26 2420 ---- ---- ---- ---- 1.848 +.107 1.741 41 2425 ---- ---- ---- ---- 1.898 +.107 1.791 235 2430 ---- ---- ---- ---- 1.948 +.108 1.840 21 2435 ---- ---- ---- ---- 1.998 +.108 1.890 1 49 2440 ---- ---- ---- ---- 2.048 +.109 1 1.939 23 2445 ---- ---- ---- ---- 2.098 +.109 1.989 15 2450 ---- ---- ---- ---- 2.147 +.109 2.038 4 236 2455 ---- ---- ---- ---- 2.197 +.109 2.088 1 27 2460 ---- ---- ---- ---- 2.247 +.109 2.138 79 2465 ---- ---- ---- ---- 2.297 +.110 69 2.187 98 2470 ---- ---- ---- ---- 2.347 +.110 2.237 64 2475 ---- ---- ---- ---- 2.397 +.110 2.287 213 2480 ---- ---- ---- ---- 2.447 +.111 2.336 4 9 2485 ---- ---- ---- ---- 2.497 +.111 2.386 14 2490 ---- ---- ---- ---- 2.547 +.111 2.436 1 39 2495 ---- ---- ---- ---- 2.596 +.110 2.486 14 2500 ---- ---- ---- ---- 2.646 +.110 2.536 642 2505 ---- ---- ---- ---- 2.696 +.111 2.585 15 2510 ---- ---- ---- ---- 2.746 +.111 2.635 31 2515 ---- ---- ---- ---- 2.796 +.111 2.685 14 2520 ---- ---- ---- ---- 2.846 +.111 2.735 152 2525 ---- ---- ---- ---- 2.896 +.111 2.785 166 2530 ---- ---- ---- ---- 2.946 +.111 2.835 22 2535 ---- ---- ---- ---- 2.996 +.111 2.885 8 2540 ---- ---- ---- ---- 3.046 +.111 2.935 10 2545 ---- ---- ---- ---- 3.096 +.111 2.985 29 2550 ---- ---- ---- 3.237B 3.146 +.112 1 3.034 320 2555 ---- ---- ---- ---- 3.196 +.112 3.084 4 2560 ---- ---- ---- ---- 3.246 +.112 3.134 1 18 2565 ---- ---- ---- ---- 3.296 +.112 3.184 86 2570 ---- ---- ---- ---- 3.346 +.112 3.234 50 2575 ---- ---- ---- ---- 3.396 +.112 3.284 123 2580 ---- ---- ---- ---- 3.446 +.112 3.334 9 2585 ---- ---- ---- ---- 3.496 +.112 3.384 2590 ---- ---- ---- ---- 3.546 +.112 3.434 24 2595 ---- ---- ---- ---- 3.596 +.112 3.484 15 2600 ---- ---- ---- ---- 3.646 +.112 3.534 2 118 2605 ---- ---- ---- ---- 3.696 +.112 3.584 5 2610 ---- ---- ---- ---- 3.746 +.112 3.634 3 2615 ---- ---- ---- ---- 3.796 +.112 3.684 2620 ---- ---- ---- ---- 3.846 +.112 3.734 29 2625 ---- ---- ---- ---- 3.896 +.112 3.784 25 2630 ---- ---- ---- ---- 3.946 +.112 3.834 7 2635 ---- ---- ---- ---- 3.996 +.112 3.884 9 2640 ---- ---- ---- ---- 4.046 +.113 3.933 2650 ---- ---- ---- ---- 4.146 +.113 1 4.033 401 2675 ---- ---- ---- ---- 4.396 +.113 4.283 10 2700 4.506 4.506 4.506 4.506 4.646 +.113 1 4.533 23 2725 ---- ---- ---- ---- 4.896 +.113 4.783 3 2750 ---- ---- ---- ---- 5.146 +.113 1 5.033 4 2775 ---- ---- ---- ---- 5.396 +.113 5.283 2 2800 ---- ---- ---- ---- 5.646 +.113 5.533 7 2825 ---- ---- ---- ---- 5.896 +.113 5.783 2850 ---- ---- ---- ---- 6.146 +.113 6.033 2875 ---- ---- ---- ---- 6.396 +.113 6.283 1 2900 ---- ---- ---- ---- 6.646 +.113 6.533 1 2925 ---- ---- ---- ---- 6.896 +.113 6.783 5 2950 ---- ---- ---- ---- 7.146 +.113 7.033 3 2975 ---- ---- ---- ---- 7.396 +.113 7.283 3000 ---- ---- ---- ---- 7.646 +.113 7.533 51 3025 ---- ---- ---- ---- 7.896 +.113 7.783 3050 ---- ---- ---- ---- 8.146 +.113 8.033 2 3075 ---- ---- ---- ---- 8.396 +.113 8.283 1 3100 ---- ---- ---- ---- 8.646 +.113 8.533 5 3125 ---- ---- ---- ---- 8.896 +.113 8.783 1 3150 ---- ---- ---- ---- 9.146 +.113 9.033 1 3175 ---- ---- ---- ---- 9.396 +.113 9.283 1 3200 ---- ---- ---- ---- 9.646 +.113 9.533 3225 ---- ---- ---- ---- 9.896 +.113 9.783 2 3250 ---- ---- ---- ---- 10.146 +.113 10.033 3275 ---- ---- ---- ---- 10.396 +.113 10.283 3300 ---- ---- ---- ---- 10.646 +.113 10.533 3325 ---- ---- ---- ---- 10.896 +.113 10.783 3350 ---- ---- ---- ---- 11.146 +.113 11.033 3375 ---- ---- ---- ---- 11.396 +.113 11.283 3400 ---- ---- ---- ---- 11.646 +.113 11.533 2 3425 ---- ---- ---- ---- 11.896 +.113 11.783 1 3450 ---- ---- ---- ---- 12.146 +.113 12.033 3475 ---- ---- ---- ---- 12.396 +.113 12.283 1 3500 ---- ---- ---- ---- 12.646 +.113 12.533 16 3525 ---- ---- ---- ---- 12.896 +.113 12.783 2 3550 ---- ---- ---- ---- 13.146 +.113 13.033 1 3575 ---- ---- ---- ---- 13.396 +.113 13.283 2 3600 ---- ---- ---- ---- 13.646 +.113 13.533 3 3625 ---- ---- ---- ---- 13.896 +.113 13.783 2 3650 ---- ---- ---- ---- 14.146 +.113 14.033 5 3675 ---- ---- ---- ---- 14.396 +.113 14.283 3 3700 ---- ---- ---- ---- 14.646 +.113 14.533 5 3725 ---- ---- ---- ---- 14.896 +.113 14.783 2 3750 ---- ---- ---- ---- 15.146 +.113 15.033 3775 ---- ---- ---- ---- 15.396 +.113 15.283 3800 ---- ---- ---- ---- 15.646 +.113 15.533 3825 ---- ---- ---- ---- 15.896 +.113 15.783 3850 ---- ---- ---- ---- 16.146 +.113 16.033 3875 ---- ---- ---- ---- 16.396 +.113 16.283 3900 ---- ---- ---- ---- 16.646 +.113 16.533 3925 ---- ---- ---- ---- 16.896 +.113 16.783 3950 ---- ---- ---- ---- 17.146 +.113 17.033 3975 ---- ---- ---- ---- 17.396 +.113 17.283 4000 ---- ---- ---- ---- 17.646 +.113 17.533 38 4025 ---- ---- ---- ---- 17.896 +.113 17.783 4050 ---- ---- ---- ---- 18.146 +.113 18.033 4075 ---- ---- ---- ---- 18.396 +.113 18.283 4500 ---- ---- ---- ---- 22.646 +.113 22.533 5000 ---- ---- ---- ---- 27.646 +.113 27.533 6000 ---- ---- ---- ---- 37.646 +.113 37.533 7000 ---- ---- ---- ---- 47.646 +.113 47.533 8000 ---- ---- ---- ---- 57.646 +.113 57.533 9000 ---- ---- ---- ---- 67.646 +.113 67.533 10000 ---- ---- ---- ---- 77.646 +.113 77.533 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 ---- ---- ---- ---- .002 .000 .002 6 1625 ---- ---- ---- ---- .002 .000 .002 5 1650 ---- ---- ---- ---- .003 .000 .003 4 1675 ---- ---- ---- ---- .003 .000 .003 6 1700 ---- ---- ---- ---- .004 .000 .004 10 1725 ---- ---- ---- ---- .005 .000 .005 4 1750 ---- ---- ---- ---- .006 .000 .006 42 1775 ---- ---- ---- ---- .007 .000 .007 13 1800 ---- ---- ---- ---- .009 .000 .009 38 1825 ---- ---- ---- ---- .010 .000 .010 15 1850 ---- ---- ---- ---- .013 .000 .013 26 1875 ---- ---- ---- ---- .016 +.001 .015 8 1900 .017 .020B .014 .016B .019 .000 14 .019 2 332 1925 ---- .026B .023A .026B .024 .000 3 .024 1 64 1950 ---- .034B .028A .034B .030 .000 3 .030 5 22 1975 .034 .046B .034 .036B .038 +.001 2 .037 25 48 2000 .050 .060B .043A .049A .049 +.001 107 .048 114 154 2025 ---- .079B .053A .079B .063 +.002 .061 16 2050 .072 .104B .067A .074 .082 +.003 6 .079 13 56 2065 ---- ---- ---- .078A .096 ---- ---- 2070 ---- ---- ---- .081A .101 ---- ---- 2075 ---- .136B .085A .136B .107 +.004 2 .103 8 68 2080 ---- ---- ---- .090A .113 ---- ---- 2085 ---- ---- ---- .094A .119 ---- ---- 2090 ---- ---- ---- .099A .126 ---- ---- 2095 ---- ---- ---- .104A .133 ---- ---- 2100 .184 .184 .106 .138B .140 +.006 139 .134 178 794 2105 .130 .189B .115A .115A .148 +.007 4 .141 2110 ---- .199B .120A .199B .156 +.007 .149 3 4 2115 .132 .211B .126A .126A .164 +.007 5 .157 9 2120 ---- .222B .132A .222B .173 +.007 .166 18 24 2125 ---- .233B .139A .233B .183 +.009 1 .174 15 39 2130 ---- .244B .147A .244B .193 +.009 .184 5 16 2135 ---- .256B .155A .256B .203 +.009 .194 1 38 2140 ---- .269B .163A .269B .214 +.010 .204 3 9 2145 ---- .283B .171A .283B .226 +.011 28 .215 30 32 2150 .248 .298B .180A .180A .238 +.012 10 .226 19 42 2155 .232 .313B .190A .230A .250 +.012 3 .238 32 2160 ---- .328B .200A .328B .263 +.013 7 .250 104 2165 .257 .345B .210A .283B .277 +.015 2 .262 2 8 2170 ---- .362B .221A .362B .291 +.015 .276 24 2175 ---- .379B .233A .379B .306 +.017 16 .289 33 307 2180 ---- .400B .245A .400B .322 +.018 4 .304 10 2185 ---- .420B .257A .420B .338 +.020 .318 1 4 2190 ---- .437B .270A .437B .355 +.021 .334 5 12 2195 ---- .456B .284A .456B .372 +.023 .349 15 2200 .340 .478B .298A .359A .390 +.024 43 .366 34 244 2205 ---- .502B .313A .502B .409 +.026 .383 18 2210 ---- .520B .329A .520B .428 +.027 23 .401 2 51 2215 ---- .546B .346A .546B .448 +.028 .420 9 2220 .550 .567B .363A .363A .469 +.030 7 .439 3 14 2225 .475 .594B .380A .455A .490 +.031 134 .459 22 57 2230 ---- .619B .398A .619B .512 +.032 4 .480 1 10 2235 ---- .644B .416A .644B .535 +.034 .501 6 2240 .654 .667B .436A .656B .558 +.035 1 .523 80 78 2245 ---- .695B .455A .695B .582 +.036 .546 6 2250 .712 .723B .476A .617B .607 +.037 348 .570 303 472 2255 ---- .751B .497A .751B .633 +.039 3 .594 1 4 2260 .670 .777B .519A .519A .659 +.040 1 .619 30 33 2265 .634 .808B .541A .631A .685 +.041 2 .644 10 19 2270 .632 .837B .564A .725B .713 +.042 5 .671 20 2275 .662 .868B .588A .754B .741 +.044 13 .697 61 250 2280 ---- .896B .612A .896B .770 +.045 .725 1 205 2285 ---- .930B .638A .930B .799 +.046 .753 1 31 2290 ---- .962B .663A .962B .829 +.047 .782 1 21 2295 ---- .995B .690A .995B .860 +.049 .811 12 2300 .718 1.029B .718 .905B .891 +.050 125 .841 212 402 2305 ---- 1.062B .745A 1.061B .923 +.052 .871 17 2310 ---- 1.097B .773A 1.096B .956 +.054 23 .902 23 2315 ---- 1.133B .802A 1.133B .989 +.055 .934 15 2320 ---- 1.169B .832A 1.165B 1.023 +.057 .966 137 2325 ---- 1.199B .862A 1.198B 1.057 +.058 10 .999 71 2330 ---- 1.236B .896A 1.235B 1.092 +.059 1.033 2 10 2335 ---- 1.273B .925A 1.272B 1.128 +.061 1.067 90 166 2340 ---- 1.311B .958A 1.310B 1.164 +.063 1.101 7 32 2345 ---- 1.349B .994A 1.348B 1.201 +.064 1.137 4 58 2350 1.240 1.388B 1.022A 1.022A 1.238 +.066 34 1.172 83 2355 ---- 1.394B 1.061A 1.061A 1.276 +.067 1.209 2 17 2360 ---- 1.433B 1.096A 1.096A 1.314 +.069 1.245 3 12 2365 ---- 1.473B 1.130A 1.130A 1.353 +.070 1.283 2 5 2370 ---- 1.514B 1.166A 1.166A 1.392 +.072 1 1.320 1 7 2375 ---- 1.586B 1.199A 1.586B 1.432 +.073 1.359 5 312 2380 ---- 1.597B 1.238A 1.238A 1.472 +.074 1.398 13 2385 ---- 1.638B 1.276A 1.276A 1.513 +.076 1.437 16 2390 ---- 1.680B 1.313A 1.313A 1.554 +.078 1.476 1 7 2395 ---- 1.723B 1.361A 1.361A 1.595 +.079 1.516 38 2400 ---- 1.801B 1.385A 1.801B 1.637 +.080 1 1.557 6 544 2405 ---- 1.809B 1.479A 1.479A 1.679 +.081 1.598 72 2410 ---- 1.853B 1.517A 1.517A 1.722 +.083 1.639 123 2415 ---- 1.896B 1.557A 1.557A 1.765 +.084 1.681 6 2420 ---- 1.940B 1.597A 1.597A 1.808 +.085 1.723 2 6 2425 ---- 2.017B 1.583A 2.017B 1.851 +.086 1.765 57 2430 ---- 2.029B 1.677A 1.677A 1.895 +.087 1 1.808 9 2435 ---- 2.073B 1.719A 1.719A 1.939 +.088 1.851 5 2440 ---- 2.118B 1.760A 1.760A 1.983 +.089 1.894 4 2445 ---- 2.163B 1.801A 1.801A 2.028 +.090 1.938 1 16 2450 ---- 2.246B 1.795A 2.246B 2.072 +.090 1.982 161 2455 ---- 2.258B 1.886A 1.886A 2.117 +.091 2.026 17 2460 ---- 2.264B 1.929A 1.929A 2.163 +.093 2.070 33 2465 ---- 2.238B 1.972A 1.972A 2.208 +.093 2.115 2 2470 ---- 2.244B 2.016A 2.016A 2.254 +.094 2.160 3 2475 ---- 2.477B 2.009A 2.477B 2.300 +.095 2.205 68 2480 ---- 2.282B 2.103A 2.103A 2.346 +.096 2.250 5 2485 ---- 2.299B 2.147A 2.147A 2.392 +.096 2.296 6 2490 ---- 2.345B 2.191A 2.191A 2.438 +.097 2.341 1 8 2495 ---- ---- 2.236A 2.236A 2.485 +.098 2.387 6 2500 ---- 2.710B 2.231A 2.710B 2.531 +.098 1 2.433 169 2505 ---- ---- 2.326A 2.326A 2.578 +.098 2.480 3 2510 ---- ---- 2.372A 2.372A 2.625 +.099 2.526 6 2515 ---- ---- 2.417A 2.417A 2.672 +.100 2.572 5 2520 ---- ---- 2.463A 2.463A 2.719 +.100 2.619 12 2525 ---- 2.945B 2.459A 2.945B 2.767 +.101 2.666 62 2530 ---- ---- 2.555A 2.555A 2.814 +.101 2.713 8 2535 ---- ---- 2.600A 2.600A 2.862 +.102 2.760 5 2540 ---- ---- 2.657A 2.657A 2.910 +.103 2.807 1 2545 ---- ---- ---- ---- 2.957 +.103 2.854 1 2550 ---- 3.188B 2.692A 3.188B 3.005 +.104 2.901 111 2555 ---- ---- ---- ---- 3.053 +.104 2.949 2 2560 ---- ---- ---- ---- 3.101 +.105 2.996 8 2565 ---- ---- ---- ---- 3.150 +.106 3.044 1 2570 ---- ---- ---- ---- 3.198 +.106 3.092 2 2575 ---- 3.430B 2.928A 3.430B 3.246 +.107 3.139 200 2580 ---- ---- ---- ---- 3.294 +.107 3.187 2585 ---- ---- ---- ---- 3.343 +.108 3.235 1 2590 ---- ---- ---- ---- 3.391 +.108 3.283 2595 ---- ---- ---- ---- 3.440 +.109 3.331 2600 ---- 3.670B 3.165A 3.670B 3.489 +.110 3.379 213 2605 ---- ---- ---- ---- 3.537 +.109 3.428 2 2610 ---- ---- ---- ---- 3.586 +.110 3.476 2615 ---- ---- ---- ---- 3.635 +.111 3.524 2620 ---- ---- ---- ---- 3.683 +.110 3.573 2625 ---- 3.815B 3.405A 3.815B 3.732 +.111 3.621 16 2630 ---- ---- ---- ---- 3.781 +.111 3.670 1 2635 ---- ---- ---- ---- 3.830 +.112 3.718 2640 ---- ---- ---- ---- 3.879 +.112 3.767 2645 ---- ---- ---- ---- 3.928 +.112 3.816 2650 ---- 3.900B 3.647A 3.647A 3.977 +.113 3.864 12 2655 ---- ---- ---- ---- 4.026 +.113 3.913 2660 ---- ---- ---- ---- 4.075 +.113 3.962 1 2665 ---- ---- ---- ---- 4.124 +.113 4.011 2675 ---- ---- 3.891A 3.891A 4.223 +.114 4.109 3 2700 ---- ---- ---- ---- 4.469 +.115 4.354 2 2725 ---- ---- ---- ---- 4.716 +.116 4.600 3 2750 ---- ---- ---- ---- 4.964 +.118 4.846 2 2775 ---- ---- ---- ---- 5.211 +.117 5.094 1 2800 ---- ---- ---- ---- 5.460 +.119 5.341 4 2825 ---- ---- ---- ---- 5.708 +.119 5.589 2850 ---- ---- ---- ---- 5.957 +.120 5.837 1 2875 ---- ---- ---- ---- 6.206 +.120 6.086 2900 ---- ---- ---- ---- 6.455 +.120 6.335 5 2925 ---- ---- ---- ---- 6.704 +.120 6.584 2 2950 ---- ---- ---- ---- 6.953 +.120 6.833 2975 ---- ---- ---- ---- 7.203 +.121 7.082 3000 ---- ---- ---- ---- 7.452 +.121 7.331 3025 ---- ---- ---- ---- 7.702 +.121 7.581 1 3050 ---- ---- ---- ---- 7.951 +.120 7.831 3075 ---- ---- ---- ---- 8.201 +.121 8.080 3100 ---- ---- ---- ---- 8.451 +.121 8.330 3125 ---- ---- ---- ---- 8.701 +.121 8.580 3150 ---- ---- ---- ---- 8.951 +.121 8.830 3175 ---- ---- ---- ---- 9.201 +.121 9.080 3200 ---- ---- ---- ---- 9.451 +.121 9.330 3 3225 ---- ---- ---- ---- 9.701 +.121 9.580 3250 ---- ---- ---- ---- 9.951 +.121 9.830 3275 ---- ---- ---- ---- 10.201 +.121 10.080 3300 ---- ---- ---- ---- 10.451 +.121 10.330 3325 ---- ---- ---- ---- 10.701 +.121 10.580 3350 ---- ---- ---- ---- 10.951 +.121 10.830 2 3375 ---- ---- ---- ---- 11.201 +.121 11.080 3400 ---- ---- ---- ---- 11.451 +.121 11.330 3425 ---- ---- ---- ---- 11.701 +.121 11.580 3450 ---- ---- ---- ---- 11.951 +.121 11.830 3475 ---- ---- ---- ---- 12.201 +.121 12.080 3500 ---- ---- ---- ---- 12.451 +.121 12.330 3525 ---- ---- ---- ---- 12.701 +.121 12.580 3550 ---- ---- ---- ---- 12.951 +.121 12.830 3575 ---- ---- ---- ---- 13.201 +.121 13.080 7 3600 ---- ---- ---- ---- 13.451 +.121 13.330 21 3625 ---- ---- ---- ---- 13.701 +.121 13.580 2 3650 ---- ---- ---- ---- 13.951 +.121 13.830 SO SEP23 Silver Option PUT 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 4 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 40 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 6 1400 ---- ---- ---- ---- .001 -.001 .002 300 1425 ---- ---- ---- ---- .001 -.001 .002 1450 ---- ---- ---- ---- .001 -.001 .002 250 1475 ---- ---- ---- ---- .002 -.001 .003 1500 ---- ---- ---- ---- .002 -.002 .004 244 1525 ---- ---- ---- ---- .003 -.001 .004 1550 ---- ---- ---- ---- .004 -.001 .005 5 1575 ---- ---- ---- ---- .004 -.002 .006 1 1600 ---- ---- ---- ---- .006 -.002 .008 3 1625 ---- ---- ---- ---- .007 -.002 .009 8 1650 ---- ---- ---- ---- .009 -.002 .011 121 1675 ---- ---- ---- ---- .011 -.002 .013 21 1700 .013 .013 .013 .013 .014 -.002 4 .016 2 22 1725 ---- ---- ---- ---- .017 -.002 .019 10 1750 ---- ---- ---- ---- .021 -.002 .023 305 1775 ---- ---- ---- ---- .026 -.001 .027 7 1800 .040 .040 .030 .030 .031 -.002 9 .033 1 156 1825 ---- .042B ---- .041B .038 -.001 .039 1 35 1850 ---- .051B .045A .050B .047 .000 .047 192 1875 ---- .063B .053A .062B .057 .000 .057 128 1900 .083 .083 .063A .063A .069 +.001 17 .068 2 83 1925 ---- .095B .075A .095B .084 +.002 .082 4 1950 ---- .116B .090A .116B .102 +.003 2 .099 24 1975 ---- .144B .107A .144B .123 +.003 .120 2 8 2000 .179 .180 .129A .148B .150 +.005 14 .145 327 2025 .171 .212B .155A .155A .182 +.006 8 .176 4 2050 .205 .259B .186A .206B .221 +.008 3 .213 1 244 2065 ---- ---- ---- .209A .248 ---- ---- 2070 ---- ---- ---- .217A .258 ---- ---- 2075 .314 .314 .226A .226A .268 +.011 3 .257 2 28 2080 ---- ---- ---- .234A .278 ---- ---- 2085 ---- ---- ---- .243A .289 ---- ---- 2090 ---- ---- ---- .252A .300 ---- ---- 2095 ---- ---- ---- .261A .312 ---- ---- 2100 .325 .372B .271A .271A .324 +.014 4 .310 6 394 2105 ---- .386B .281A .386B .336 +.015 .321 2110 ---- .401B .292A .401B .349 +.016 .333 1 2115 ---- .415B .302A .415B .362 +.016 .346 2120 ---- .430B .314A .430B .376 +.018 .358 11 11 2125 ---- .449B .325A .449B .390 +.019 2 .371 3 76 2130 .431 .461B .337A .434B .404 +.019 1 .385 2 8 2135 ---- .479B .349A .479B .419 +.020 .399 3 2140 ---- .495B .362A .495B .434 +.021 .413 1 2145 ---- .511B .375A .511B .450 +.022 .428 2150 .420 .529B .389A .469B .466 +.023 8 .443 9 518 2155 ---- .547B .403A .547B .483 +.024 .459 6 2160 ---- .566B .417A .566B .500 +.025 .475 1 2165 ---- .587B .431A .587B .518 +.026 .492 3 2170 .484 .607B .447A .541B .536 +.027 1 .509 2175 ---- .626B .463A .626B .554 +.027 2 .527 22 2180 ---- .648B .479A .648B .573 +.028 .545 4 2185 ---- .669B .497A .669B .593 +.030 .563 2 2190 ---- .691B .514A .691B .613 +.031 .582 3 2195 ---- .712B .532A .712B .633 +.032 .601 10 2200 .663 .735B .550A .550A .654 +.033 4 .621 7 276 2205 .616 .758B .568A .681B .675 +.033 12 .642 10 2210 ---- .782B .587A .782B .697 +.034 1 .663 13 2215 ---- .806B .607A .806B .720 +.036 .684 13 2220 ---- .831B .626A .831B .742 +.036 .706 4 2225 ---- .856B .647A .856B .766 +.038 .728 139 2230 ---- .881B .667A .881B .790 +.039 .751 6 3 2235 ---- .907B .689A .907B .814 +.039 .775 1 2240 .822 .935B .711A .711A .839 +.041 1 .798 2 2245 ---- .961B .733A .961B .864 +.041 .823 2 4 2250 .780 .989B .756A .853A .890 +.042 98 .848 32 134 2255 ---- 1.018B .779A 1.018B .917 +.044 10 .873 2 2 2260 ---- 1.046B .802A 1.046B .943 +.044 .899 1 2265 ---- 1.075B .828A 1.075B .971 +.046 .925 1 2270 ---- 1.104B .851A 1.104B .999 +.047 .952 2 2275 ---- 1.134B .876A 1.134B 1.027 +.048 2 .979 49 2280 ---- 1.166B .902A 1.166B 1.056 +.049 1.007 1 6 2285 ---- 1.195B .928A 1.195B 1.085 +.050 1.035 5 2290 1.033 1.228B .955A 1.125B 1.115 +.051 2 1.064 2 3 2295 ---- 1.259B .982A 1.259B 1.145 +.052 1.093 6 2300 ---- 1.292B 1.009A 1.292B 1.176 +.054 64 1.122 1 155 2305 ---- 1.323B 1.037A 1.322B 1.207 +.055 1.152 2 2310 ---- 1.358B 1.065A 1.358B 1.238 +.055 1.183 2 2315 ---- 1.391B 1.094A 1.389B 1.270 +.056 1.214 2320 ---- 1.424B 1.123A 1.424B 1.302 +.057 1.245 2 2325 ---- 1.460B 1.153A 1.458B 1.335 +.058 1.277 80 2330 ---- 1.494B 1.183A 1.494B 1.368 +.059 1.309 5 2335 ---- 1.528B 1.215A 1.528B 1.401 +.060 1.341 2 2340 ---- 1.564B 1.245A 1.564B 1.435 +.061 1.374 2345 1.463 1.603B 1.277A 1.465B 1.469 +.061 1 1.408 2 2350 ---- 1.639B 1.308A 1.639B 1.504 +.063 1.441 42 2355 ---- 1.676B 1.341A 1.676B 1.539 +.063 1.476 1 2360 ---- 1.713B 1.374A 1.713B 1.574 +.064 1.510 9 2365 1.618 1.750B 1.407A 1.553A 1.610 +.065 3 1.545 2370 1.654 1.781B 1.444A 1.589A 1.646 +.066 2 1.580 2375 1.632 1.819B 1.473A 1.655B 1.683 +.067 3 1.616 267 2380 1.653 1.857B 1.511A 1.738B 1.719 +.067 3 1.652 2385 1.765 1.897B 1.546A 1.697A 1.757 +.069 2 1.688 2390 1.726 1.893B 1.581A 1.782B 1.794 +.069 3 1.725 2395 ---- 1.932B 1.616A 1.616A 1.832 +.070 1.762 7 2400 ---- 2.010B 1.648A 2.010B 1.871 +.072 1.799 67 2405 ---- 2.012B 1.688A 1.688A 1.909 +.072 1.837 2 2410 ---- 2.053B 1.725A 1.725A 1.948 +.073 1.875 2415 1.869 2.094B 1.761A 1.761A 1.988 +.075 2 1.913 2420 1.907 2.134B 1.798A 1.798A 2.027 +.075 1 1.952 2425 ---- 2.213B 1.833A 2.213B 2.067 +.076 1.991 65 2430 ---- 2.216B 1.873A 1.873A 2.107 +.077 2.030 2435 ---- 2.258B 1.911A 1.911A 2.148 +.078 2.070 20 2440 ---- 2.299B 1.949A 1.949A 2.188 +.078 2.110 2445 ---- 2.341B 2.038A 2.038A 2.229 +.079 2.150 2450 ---- 2.418B 2.025A 2.418B 2.271 +.081 2.190 4 114 2455 ---- 2.426B 2.116A 2.116A 2.312 +.081 2.231 2460 ---- 2.468B 2.155A 2.155A 2.354 +.082 2.272 2 2465 ---- 2.511B 2.194A 2.194A 2.396 +.083 2.313 2470 ---- 2.554B 2.234A 2.234A 2.438 +.084 2.354 2 2475 ---- 2.633B 2.224A 2.633B 2.480 +.084 2.396 13 2480 ---- 2.640B 2.314A 2.314A 2.523 +.085 2.438 4 4 2485 ---- 2.684B 2.355A 2.355A 2.566 +.086 2.480 2490 ---- 2.727B 2.396A 2.396A 2.609 +.087 2.522 3 2495 ---- 2.771B 2.437A 2.437A 2.652 +.087 2.565 4 2500 2.610 2.853B 2.431A 2.717B 2.695 +.087 3 2.608 487 2505 ---- 2.859B 2.522A 2.522A 2.739 +.088 2.651 3 2510 ---- 2.903B 2.563A 2.563A 2.782 +.088 2.694 2515 ---- 2.948B 2.605A 2.605A 2.826 +.089 2.737 4 2520 ---- 2.993B 2.648A 2.648A 2.870 +.089 2.781 3 2525 ---- 3.076B 2.641A 3.076B 2.914 +.090 2.824 29 2530 ---- 3.082B 2.731A 2.731A 2.959 +.091 2.868 2 2535 ---- 3.127B 2.774A 2.774A 3.003 +.091 2.912 2 2540 ---- 3.172B 2.818A 2.818A 3.048 +.091 2.957 3 2545 ---- 3.218B 2.862A 2.862A 3.093 +.092 3.001 2550 ---- 3.307B 2.856A 3.307B 3.138 +.092 1 3.046 150 2555 ---- 3.309B 2.948A 2.948A 3.183 +.093 3.090 2 2560 ---- 3.354B 2.991A 2.991A 3.228 +.093 3.135 3 2565 ---- 3.400B 3.036A 3.036A 3.273 +.093 3.180 2570 ---- 3.445B 3.081A 3.081A 3.319 +.094 3.225 9 2575 ---- 3.535B 3.077A 3.535B 3.364 +.094 3.270 27 2580 ---- 3.538B 3.169A 3.169A 3.410 +.094 3.316 5 2585 ---- 3.584B 3.214A 3.214A 3.456 +.095 3.361 2590 ---- 3.543B 3.259A 3.259A 3.502 +.095 3.407 5 2595 ---- 3.589B 3.304A 3.304A 3.548 +.096 3.452 1 2600 ---- 3.768B 3.300A 3.768B 3.594 +.096 3.498 1 561 2605 ---- 3.614B 3.393A 3.393A 3.640 +.096 3.544 1 2610 ---- 3.634B 3.438A 3.438A 3.687 +.097 3.590 2615 ---- 3.667B 3.483A 3.483A 3.733 +.097 3.636 2 2620 ---- ---- 3.529A 3.529A 3.780 +.098 3.682 2625 ---- 4.002B 3.527A 4.002B 3.826 +.097 3.729 15 2630 ---- ---- 3.620A 3.620A 3.873 +.098 3.775 2 2635 ---- ---- 3.666A 3.666A 3.920 +.099 3.821 2640 ---- ---- 3.712A 3.712A 3.967 +.099 3.868 2645 ---- ---- 3.758A 3.758A 4.014 +.099 3.915 2650 ---- 4.236B 3.759A 4.236B 4.061 +.100 3.961 7 2655 ---- ---- 3.853A 3.853A 4.108 +.100 4.008 2660 ---- ---- 3.900A 3.900A 4.155 +.100 4.055 2665 ---- ---- 3.946A 3.946A 4.202 +.100 4.102 2675 ---- 4.476B 3.992A 4.476B 4.297 +.101 4.196 37 2700 ---- 4.711B 4.224A 4.711B 4.535 +.103 4.432 692 2725 ---- 4.951B 4.460A 4.951B 4.774 +.105 4.669 6 2750 ---- 5.195B 4.699A 5.195B 5.015 +.107 4.908 12 2775 ---- 5.435B 4.937A 5.435B 5.257 +.109 5.148 2800 ---- 5.680B 5.178A 5.680B 5.499 +.109 5.390 18 2825 ---- 5.926B 5.419A 5.926B 5.742 +.110 5.632 1 3 2850 ---- 6.065B 5.660A 6.065B 5.987 +.112 5.875 3 2875 ---- 6.132B 5.904A 5.904A 6.231 +.113 6.118 2900 ---- ---- 6.148A 6.148A 6.477 +.114 6.363 1 2925 ---- ---- ---- ---- 6.723 +.115 6.608 2 2950 ---- ---- ---- ---- 6.969 +.116 6.853 1 2975 ---- ---- ---- ---- 7.216 +.117 7.099 1 3000 ---- ---- ---- ---- 7.463 +.117 7.346 1 35 3025 ---- ---- ---- ---- 7.711 +.118 7.593 1 3050 ---- ---- ---- ---- 7.959 +.118 7.841 2 3075 ---- ---- ---- ---- 8.207 +.119 8.088 2 3100 ---- ---- ---- ---- 8.456 +.120 8.336 2 3125 ---- ---- ---- ---- 8.704 +.119 8.585 3150 ---- ---- ---- ---- 8.953 +.120 8.833 1 3175 ---- ---- ---- ---- 9.203 +.121 9.082 1 3200 ---- ---- ---- ---- 9.452 +.120 9.332 7 3225 ---- ---- ---- ---- 9.701 +.120 9.581 3250 ---- ---- ---- ---- 9.951 +.121 9.830 17 3275 ---- ---- ---- ---- 10.201 +.121 10.080 1 3300 ---- ---- ---- ---- 10.451 +.121 10.330 87 3325 ---- ---- ---- ---- 10.701 +.121 10.580 3350 ---- ---- ---- ---- 10.951 +.121 10.830 3375 ---- ---- ---- ---- 11.201 +.121 11.080 3400 ---- ---- ---- ---- 11.451 +.121 11.330 6 3425 ---- ---- ---- ---- 11.701 +.121 11.580 3450 ---- ---- ---- ---- 11.951 +.121 11.830 3475 ---- ---- ---- ---- 12.201 +.121 12.080 3500 ---- ---- ---- ---- 12.451 +.121 12.330 25 3525 ---- ---- ---- ---- 12.701 +.121 12.580 3550 ---- ---- ---- ---- 12.951 +.121 12.830 3575 ---- ---- ---- ---- 13.201 +.121 13.080 3600 ---- ---- ---- ---- 13.451 +.121 13.330 3625 ---- ---- ---- ---- 13.701 +.121 13.580 3650 ---- ---- ---- ---- 13.951 +.121 13.830 4000 ---- ---- ---- ---- 17.451 +.121 17.330 2 4500 ---- ---- ---- ---- 22.451 +.121 22.330 5000 ---- ---- ---- ---- 27.451 +.121 27.330 6000 ---- ---- ---- ---- 37.451 +.121 37.330 7000 ---- ---- ---- ---- 47.451 +.121 47.330 8000 ---- ---- ---- ---- 57.451 +.121 57.330 9000 ---- ---- ---- ---- 67.451 +.121 67.330 10000 ---- ---- ---- ---- 77.451 +.121 77.330 SO OCT23 Silver Option PUT 1300 ---- ---- ---- .005A .002 ---- ---- 1325 ---- ---- ---- ---- .003 .000 .003 1350 ---- ---- ---- ---- .003 .000 .003 1375 ---- ---- ---- ---- .004 .000 .004 1400 ---- ---- ---- ---- .004 -.001 .005 1425 ---- ---- ---- ---- .005 -.001 .006 1450 ---- ---- ---- ---- .006 -.001 .007 1475 ---- ---- ---- ---- .007 -.001 .008 1500 .006 .008B .006 .008B .009 .000 6 .009 10 1525 ---- ---- ---- ---- .010 -.001 .011 1550 ---- ---- ---- ---- .012 .000 .012 1575 ---- ---- ---- ---- .014 -.001 .015 1600 .015 .018 .015 .018 .017 .000 14 .017 1625 ---- ---- ---- ---- .020 .000 .020 1650 ---- ---- ---- ---- .023 .000 .023 1675 ---- ---- ---- ---- .027 .000 .027 1700 .030 .030 .030 .030 .032 +.001 3 .031 1725 ---- ---- ---- ---- .037 +.001 .036 1 1750 ---- .043B ---- .043B .043 +.001 1 .042 13 1775 ---- .052B ---- .052B .050 +.001 1 .049 1 1800 ---- .062B ---- .061B .059 +.002 .057 2 1825 ---- .073B .065A .073B .069 +.002 1 .067 1 1850 ---- .087B .075A .087B .081 +.003 .078 2 1875 ---- .103B .087A .103B .095 +.003 6 .092 12 1900 ---- .123B .101A .123B .111 +.003 .108 6 1925 ---- .146B .118A .146B .131 +.004 .127 1 5 1950 ---- .173B .138A .173B .154 +.004 5 .150 6 1975 .170 .204B .161A .179B .182 +.005 1 .177 7 2000 ---- .240B .188A .240B .214 +.006 .208 9 2025 .251 .283B .219A .219A .252 +.007 10 .245 2050 .278 .332B .257A .257A .296 +.009 11 .287 8 2075 .327 .388B .300A .300A .346 +.010 10 .336 6 2100 ---- .452B .351A .452B .405 +.013 .392 31 2125 .461 .526B .408A .477B .472 +.016 1 .456 29 2150 ---- .611B .473A .611B .547 +.019 .528 5 19 2175 ---- .702B .547A .702B .632 +.022 .610 5 25 2200 ---- .806B .631A .806B .727 +.026 .701 15 2225 .810 .918B .724A .803A .831 +.029 1 .802 51 2250 .887 1.039B .825A .954B .945 +.031 9 .914 6 2275 ---- 1.172B .937A 1.172B 1.070 +.035 1.035 17 2300 ---- 1.312B 1.059A 1.312B 1.204 +.038 1.166 60 2325 ---- 1.462B 1.190A 1.462B 1.349 +.043 1.306 2350 ---- 1.622B 1.331A 1.621B 1.502 +.047 1.455 1 71 2375 ---- 1.790B 1.482A 1.789B 1.665 +.052 1.613 2 8 2400 1.717 1.965B 1.641A 1.850B 1.836 +.057 1 1.779 1 4 2425 ---- 2.148B 1.807A 2.147B 2.015 +.062 14 1.953 17 2450 ---- 2.326B 1.982A 2.326B 2.201 +.067 2.134 2 1 2475 ---- 2.523B 2.164A 2.523B 2.393 +.071 2.322 1 2500 ---- 2.729B 2.353A 2.726B 2.592 +.076 1 2.516 3 2525 ---- 2.937B 2.549A 2.934B 2.795 +.079 14 2.716 13 2550 ---- 3.147B 2.748A 3.147B 3.004 +.082 2.922 11 2575 ---- 3.363B 2.953A 3.363B 3.216 +.084 3.132 19 2600 ---- 3.584B 3.164A 3.584B 3.432 +.086 3.346 7 2625 ---- 3.809B 3.376A 3.806B 3.652 +.088 3.564 12 2650 ---- 4.033B 3.594A 4.033B 3.875 +.090 3.785 1 2675 ---- 4.264B 3.814A 4.264B 4.100 +.091 4.009 2 2700 ---- 4.495B 4.037A 4.491B 4.328 +.092 4.236 1 1 2725 ---- 4.726B 4.263A 4.726B 4.558 +.093 4.465 2750 ---- 4.956B 4.490A 4.956B 4.790 +.094 4.696 1 2775 ---- 5.194B 4.720A 5.194B 5.024 +.096 4.928 2800 ---- 5.427B 4.954A 5.427B 5.259 +.097 5.162 6 2825 ---- 5.665B 5.187A 5.665B 5.495 +.098 5.397 5 2850 ---- 5.903B 5.421A 5.903B 5.733 +.100 5.633 1 2875 ---- 6.146B 5.658A 6.146B 5.971 +.100 5.871 2900 ---- 6.384B 5.895A 6.384B 6.211 +.102 6.109 3 2925 ---- 6.624B 6.133A 6.624B 6.452 +.103 6.349 1 2950 ---- 6.870B 6.373A 6.870B 6.693 +.104 6.589 2975 ---- 7.110B 6.613A 7.110B 6.935 +.105 6.830 3000 ---- 7.356B 6.854A 7.356B 7.178 +.107 7.071 3025 ---- 7.596B 7.095A 7.596B 7.422 +.108 7.314 3050 ---- 7.842B 7.339A 7.842B 7.665 +.108 7.557 3075 ---- 7.985B 7.582A 7.985B 7.910 +.110 7.800 3100 ---- ---- 7.825A 7.825A 8.155 +.111 8.044 1 3125 ---- ---- 8.069A 8.069A 8.400 +.111 8.289 3150 ---- ---- ---- ---- 8.646 +.112 8.534 1 3175 ---- ---- ---- ---- 8.892 +.113 8.779 2 3200 ---- ---- ---- ---- 9.139 +.114 9.025 1 3225 ---- ---- ---- ---- 9.386 +.114 9.272 3250 ---- ---- ---- ---- 9.633 +.115 9.518 3275 ---- ---- ---- ---- 9.881 +.116 9.765 3300 ---- ---- ---- ---- 10.129 +.116 10.013 3325 ---- ---- ---- ---- 10.377 +.116 10.261 3350 ---- ---- ---- ---- 10.626 +.118 10.508 3375 ---- ---- ---- ---- 10.875 +.118 10.757 1 3400 ---- ---- ---- ---- 11.124 +.119 11.005 3425 ---- ---- ---- ---- 11.373 +.119 11.254 1 3450 ---- ---- ---- ---- 11.622 +.119 11.503 2 3475 ---- ---- ---- ---- 11.872 +.120 11.752 3500 ---- ---- ---- ---- 12.122 +.120 12.002 11 3525 ---- ---- ---- ---- 12.372 +.121 12.251 3550 ---- ---- ---- ---- 12.622 +.121 12.501 3575 ---- ---- ---- ---- 12.872 +.121 12.751 1 3600 ---- ---- ---- ---- 13.122 +.121 13.001 3625 ---- ---- ---- ---- 13.372 +.121 13.251 3650 ---- ---- ---- ---- 13.622 +.121 13.501 3675 ---- ---- ---- ---- 13.872 +.121 13.751 SO NOV23 Silver Option PUT 1300 ---- ---- ---- .008A .005 ---- ---- 1325 ---- ---- ---- ---- .006 -.001 .007 1350 ---- ---- ---- ---- .007 -.001 .008 1375 ---- ---- ---- ---- .009 -.001 .010 1400 ---- ---- ---- ---- .010 -.001 .011 25 1425 ---- ---- ---- ---- .012 -.001 .013 1450 ---- ---- ---- ---- .014 -.001 .015 1475 ---- ---- ---- ---- .016 -.001 .017 1500 ---- ---- ---- ---- .019 -.001 .020 1525 ---- ---- ---- ---- .022 -.001 .023 1550 ---- ---- ---- ---- .025 -.001 .026 1575 ---- ---- ---- ---- .029 -.001 .030 1600 ---- ---- ---- ---- .033 -.002 .035 1625 ---- ---- ---- ---- .038 -.002 .040 1650 ---- ---- ---- ---- .044 -.001 .045 1675 ---- ---- ---- ---- .051 -.001 .052 1700 ---- ---- ---- ---- .059 .000 .059 1725 ---- ---- .067A .067A .067 -.001 .068 1750 ---- .079B .076A .079B .077 -.001 .078 1775 ---- .092B .086A .092B .089 .000 .089 1800 ---- .107B .097A .107B .103 +.001 .102 1 1825 ---- .125B .111A .125B .118 +.001 .117 2 1850 ---- .145B .126A .145B .136 +.002 .134 1 1875 ---- .168B .144A .168B .156 +.002 .154 1900 ---- .195B .165A .195B .180 +.003 3 .177 2 1925 ---- .225B .189A .225B .208 +.004 .204 1 1950 ---- .260B .216A .260B .239 +.005 .234 1975 ---- .301B .248A .301B .275 +.006 .269 2000 ---- .347B .283A .347B .316 +.007 3 .309 42 2025 ---- .399B .325A .399B .364 +.010 .354 2050 ---- .458B .371A .458B .417 +.011 .406 2075 ---- .525B .424A .525B .478 +.014 .464 2100 ---- .599B .483A .599B .546 +.017 .529 2 2125 ---- .680B .550A .680B .622 +.020 .602 1 2150 ---- .771B .624A .771B .706 +.023 .683 6 2175 ---- .869B .706A .869B .798 +.025 .773 3 2200 ---- .977B .799A .977B .899 +.028 .871 402 2225 ---- 1.094B .898A 1.094B 1.009 +.031 .978 2250 ---- 1.218B 1.006A 1.218B 1.127 +.033 1.094 1 2275 ---- 1.350B 1.122A 1.350B 1.254 +.035 1.219 2 2300 ---- 1.493B 1.247A 1.492B 1.390 +.038 1.352 3 2325 ---- 1.642B 1.380A 1.642B 1.535 +.042 1.493 1 2350 ---- 1.800B 1.522A 1.799B 1.687 +.046 1.641 2375 ---- 1.965B 1.672A 1.964B 1.848 +.050 1.798 13 2400 ---- 2.137B 1.829A 2.137B 2.016 +.054 1.962 2425 ---- 2.316B 1.994A 2.316B 2.190 +.058 2.132 2450 ---- 2.501B 2.164A 2.500B 2.372 +.063 2.309 2475 ---- 2.691B 2.342A 2.690B 2.559 +.067 2.492 2500 ---- 2.877B 2.527A 2.877B 2.751 +.070 10 2.681 2525 ---- 3.079B 2.715A 3.079B 2.949 +.074 10 2.875 2550 ---- 3.286B 2.909A 3.284B 3.151 +.077 3.074 2575 ---- 3.494B 3.108A 3.494B 3.357 +.079 3.278 2600 ---- 3.709B 3.311A 3.709B 3.567 +.082 3.485 2625 ---- 3.924B 3.519A 3.924B 3.781 +.084 3.697 6 2650 ---- 4.144B 3.729A 4.143B 3.997 +.086 3.911 2675 ---- 4.366B 3.944A 4.366B 4.217 +.088 4.129 2700 ---- 4.593B 4.161A 4.590B 4.439 +.089 4.350 2 2725 ---- 4.817B 4.382A 4.817B 4.663 +.091 4.572 2750 ---- 5.049B 4.604A 5.049B 4.889 +.091 4.798 1 2775 ---- 5.276B 4.828A 5.276B 5.117 +.092 5.025 2800 ---- 5.508B 5.055A 5.508B 5.347 +.094 5.253 2825 ---- 5.745B 5.281A 5.744B 5.579 +.095 5.484 1 2850 ---- 5.976B 5.511A 5.974B 5.812 +.097 5.715 2875 ---- 6.209B 5.744A 6.209B 6.046 +.097 5.949 2900 ---- 6.448B 5.976A 6.448B 6.281 +.098 6.183 2925 ---- 6.685B 6.210A 6.685B 6.517 +.099 6.418 2950 ---- 6.923B 6.445A 6.923B 6.755 +.100 6.655 2975 ---- 7.161B 6.681A 7.161B 6.993 +.101 6.892 3000 ---- 7.405B 6.919A 7.405B 7.232 +.102 7.130 3025 ---- 7.644B 7.156A 7.644B 7.472 +.103 7.369 3050 ---- 7.883B 7.395A 7.883B 7.712 +.104 7.608 12 3075 ---- 8.127B 7.635A 8.127B 7.954 +.105 7.849 3100 ---- 8.367B 7.875A 8.367B 8.195 +.105 8.090 1 3125 ---- 8.610B 8.116A 8.610B 8.438 +.107 8.331 3150 ---- 8.855B 8.358A 8.855B 8.681 +.108 8.573 3175 ---- 9.100B 8.600A 9.100B 8.924 +.108 8.816 3200 ---- 9.345B 8.843A 9.345B 9.168 +.109 9.059 3225 ---- 9.527B 9.085A 9.527B 9.413 +.110 9.303 3250 ---- 9.718B 9.330A 9.718B 9.658 +.111 9.547 3275 ---- ---- 9.574A 9.574A 9.903 +.111 9.792 3300 ---- ---- 9.819A 9.819A 10.149 +.112 10.037 3325 ---- ---- ---- ---- 10.395 +.113 10.282 3350 ---- ---- ---- ---- 10.641 +.113 10.528 3375 ---- ---- ---- ---- 10.888 +.114 10.774 3400 ---- ---- ---- ---- 11.135 +.114 11.021 3425 ---- ---- ---- ---- 11.383 +.115 11.268 3450 ---- ---- ---- ---- 11.631 +.116 11.515 3475 ---- ---- ---- ---- 11.879 +.117 11.762 3500 ---- ---- ---- ---- 12.127 +.117 12.010 3525 ---- ---- ---- ---- 12.376 +.118 12.258 3550 ---- ---- ---- ---- 12.625 +.118 12.507 3575 ---- ---- ---- ---- 12.874 +.119 12.755 3600 ---- ---- ---- ---- 13.123 +.119 13.004 3625 ---- ---- ---- ---- 13.372 +.119 13.253 3650 ---- ---- ---- ---- 13.622 +.120 13.502 3675 ---- ---- ---- ---- 13.872 +.120 13.752 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 -.001 .002 1000 ---- ---- ---- ---- .002 .000 .002 1 1025 ---- ---- ---- ---- .002 -.001 .003 1050 ---- ---- ---- ---- .003 .000 .003 1075 ---- ---- ---- ---- .003 -.001 .004 1100 ---- ---- ---- ---- .004 .000 .004 1125 ---- ---- ---- ---- .004 -.001 .005 1150 ---- ---- ---- ---- .005 -.001 .006 1175 ---- ---- ---- ---- .006 -.001 .007 1200 ---- ---- ---- ---- .007 -.001 .008 1 1225 ---- ---- ---- ---- .008 -.001 .009 404 1250 ---- ---- ---- ---- .009 -.001 .010 1275 ---- ---- ---- ---- .011 -.001 .012 1300 ---- ---- ---- ---- .012 -.001 .013 1325 ---- ---- ---- ---- .014 -.001 .015 1350 ---- ---- ---- ---- .016 -.001 .017 1 1375 ---- ---- ---- ---- .018 -.001 .019 202 1400 ---- ---- ---- ---- .021 -.001 .022 2 1425 ---- ---- ---- ---- .023 -.002 .025 1450 ---- ---- ---- ---- .027 -.001 .028 202 1475 ---- ---- ---- ---- .030 -.001 .031 1500 ---- ---- ---- ---- .034 -.001 .035 6 1525 ---- ---- ---- ---- .039 .000 .039 1 1550 ---- ---- ---- ---- .044 .000 .044 2 1575 ---- ---- ---- ---- .049 -.001 .050 1 1600 ---- ---- ---- ---- .056 .000 .056 134 1625 ---- ---- ---- ---- .063 .000 .063 1650 ---- ---- ---- ---- .071 .000 .071 8 1675 ---- ---- .080A .080A .080 -.001 .081 1 1700 ---- .093B .090A .090A .091 .000 .091 8 1725 ---- .106B .101A .106B .103 .000 .103 1750 ---- .121B .113A .121B .117 +.001 .116 4 1775 ---- .138B .127A .138B .133 +.001 .132 212 1800 ---- .158B .143A .158B .151 +.001 .150 1 229 1825 ---- .181B .162A .181B .171 +.001 .170 6 1850 ---- .207B .182A .207B .195 +.003 1 .192 1 101 1875 ---- .237B .206A .237B .221 +.003 .218 9 1900 ---- .270B .233A .270B .252 +.004 .248 57 1925 ---- .308B .262A .308B .286 +.005 .281 115 1950 ---- .351B .297A .351B .325 +.006 .319 39 1975 ---- .400B .336A .400B .369 +.008 .361 3 2000 ---- .454B .379A .454B .418 +.009 .409 1 82 2025 ---- .515B .428A .515B .474 +.011 .463 46 2050 ---- .581B .483A .581B .536 +.014 .522 42 2075 ---- .656B .544A .656B .604 +.016 .588 1 7 2100 ---- .737B .612A .737B .680 +.019 .661 194 2125 ---- .824B .686A .824B .763 +.021 .742 201 2150 .851 .921B .768A .835A .854 +.024 6 .830 18 266 2175 ---- 1.025B .860A 1.025B .952 +.026 .926 23 2200 ---- 1.136B .957A 1.135B 1.058 +.029 1.029 1 177 2225 ---- 1.255B 1.061A 1.251B 1.172 +.031 1.141 26 2250 ---- 1.382B 1.173A 1.382B 1.294 +.034 1.260 14 2275 ---- 1.517B 1.293A 1.515B 1.424 +.037 1.387 225 2300 1.560 1.660B 1.421A 1.570B 1.562 +.040 3 1.522 2 175 2325 ---- 1.809B 1.556A 1.808B 1.707 +.044 1.663 100 2350 ---- 1.966B 1.698A 1.962B 1.859 +.047 1.812 225 2375 ---- 2.129B 1.848A 2.121B 2.018 +.050 1.968 179 2400 ---- 2.300B 2.003A 2.299B 2.184 +.054 2.130 228 2425 ---- 2.474B 2.166A 2.473B 2.355 +.057 2.298 26 2450 ---- 2.655B 2.335A 2.654B 2.533 +.061 2.472 59 2475 ---- 2.842B 2.509A 2.841B 2.716 +.064 2.652 39 2500 ---- 3.034B 2.688A 3.033B 2.904 +.068 2.836 28 2525 ---- 3.214B 2.873A 3.214B 3.097 +.071 3.026 4 8 2550 ---- 3.414B 3.063A 3.414B 3.294 +.074 3.220 15 2575 ---- 3.615B 3.257A 3.615B 3.495 +.076 3.419 2 2600 ---- 3.826B 3.455A 3.826B 3.700 +.079 3.621 16 2625 ---- 4.034B 3.657A 4.034B 3.908 +.081 3.827 32 2650 ---- 4.249B 3.863A 4.248B 4.119 +.083 4.036 1 2675 ---- 4.466B 4.072A 4.465B 4.333 +.085 4.248 111 2700 ---- 4.685B 4.284A 4.685B 4.550 +.087 4.463 4 2725 ---- 4.908B 4.498A 4.908B 4.769 +.088 4.681 2750 ---- 5.132B 4.715A 5.132B 4.990 +.089 4.901 1 2775 ---- 5.358B 4.935A 5.357B 5.213 +.090 5.123 2800 ---- 5.589B 5.156A 5.589B 5.438 +.091 5.347 1 2825 ---- 5.814B 5.380A 5.814B 5.665 +.092 5.573 2850 ---- 6.045B 5.605A 6.044B 5.894 +.094 5.800 2875 ---- 6.276B 5.832A 6.276B 6.124 +.095 6.029 2900 ---- 6.513B 6.061A 6.509B 6.355 +.095 6.260 2925 ---- 6.743B 6.290A 6.743B 6.587 +.095 6.492 2950 ---- 6.980B 6.522A 6.980B 6.821 +.097 6.724 2975 ---- 7.213B 6.754A 7.213B 7.056 +.098 6.958 3000 ---- 7.450B 6.989A 7.450B 7.292 +.099 7.193 14 3025 ---- 7.690B 7.223A 7.690B 7.528 +.099 7.429 3050 ---- 7.930B 7.459A 7.930B 7.766 +.100 7.666 3075 ---- 8.170B 7.695A 8.170B 8.004 +.101 7.903 3100 ---- 8.410B 7.932A 8.410B 8.243 +.102 8.141 3125 ---- 8.650B 8.170A 8.650B 8.483 +.103 8.380 1 3150 ---- 8.887B 8.409A 8.887B 8.723 +.104 8.619 3175 ---- 9.129B 8.648A 9.129B 8.964 +.104 8.860 1 3200 ---- 9.371B 8.889A 9.371B 9.206 +.106 9.100 1 3225 ---- 9.614B 9.130A 9.614B 9.448 +.106 9.342 3250 ---- 9.857B 9.370A 9.857B 9.691 +.108 9.583 1 3275 ---- 10.101B 9.612A 10.101B 9.934 +.108 9.826 15 3300 ---- 10.345B 9.854A 10.345B 10.178 +.110 10.068 1 3325 ---- 10.593B 10.097A 10.593B 10.422 +.110 10.312 3350 ---- 10.832B 10.341A 10.832B 10.666 +.111 10.555 3375 ---- 10.978B 10.585A 10.978B 10.911 +.111 10.800 3400 ---- 11.048B 10.829A 10.829A 11.156 +.112 11.044 3425 ---- ---- 11.074A 11.074A 11.402 +.113 11.289 3450 ---- ---- ---- ---- 11.647 +.113 11.534 3475 ---- ---- ---- ---- 11.894 +.114 11.780 3500 ---- ---- ---- ---- 12.140 +.114 12.026 15 3525 ---- ---- ---- ---- 12.387 +.115 12.272 3550 ---- ---- ---- ---- 12.634 +.115 12.519 5 3575 ---- ---- ---- ---- 12.882 +.116 12.766 10 3600 ---- ---- ---- ---- 13.130 +.117 13.013 3625 ---- ---- ---- ---- 13.378 +.117 13.261 3650 ---- ---- ---- ---- 13.626 +.118 13.508 3675 ---- ---- ---- ---- 13.875 +.118 13.757 1 3700 ---- ---- ---- ---- 14.124 +.119 14.005 3725 ---- ---- ---- ---- 14.373 +.119 14.254 3750 ---- ---- ---- ---- 14.622 +.119 14.503 3775 ---- ---- ---- ---- 14.872 +.120 14.752 19 3800 ---- ---- ---- ---- 15.122 +.121 15.001 28 3825 ---- ---- ---- ---- 15.372 +.121 15.251 3850 ---- ---- ---- ---- 15.622 +.121 15.501 3875 ---- ---- ---- ---- 15.872 +.121 15.751 3900 ---- ---- ---- ---- 16.122 +.121 16.001 3925 ---- ---- ---- ---- 16.372 +.121 16.251 3950 ---- ---- ---- ---- 16.622 +.121 16.501 3975 ---- ---- ---- ---- 16.872 +.121 16.751 4000 ---- ---- ---- ---- 17.122 +.121 17.001 4025 ---- ---- ---- ---- 17.372 +.121 17.251 4050 ---- ---- ---- ---- 17.622 +.121 17.501 4075 ---- ---- ---- ---- 17.872 +.121 17.751 4500 ---- ---- ---- ---- 22.122 +.121 22.001 1 5000 ---- ---- ---- ---- 27.122 +.121 27.001 6000 ---- ---- ---- ---- 37.122 +.121 37.001 7000 ---- ---- ---- ---- 47.122 +.121 47.001 7500 ---- ---- ---- ---- 52.122 +.121 52.001 8000 ---- ---- ---- ---- 57.122 +.121 57.001 9000 ---- ---- ---- ---- 67.122 +.121 67.001 10000 ---- ---- ---- ---- 77.122 +.121 77.001 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .012 -.001 .013 1125 ---- ---- ---- ---- .014 -.001 .015 1150 ---- ---- ---- ---- .016 -.001 .017 1175 ---- ---- ---- ---- .018 -.001 .019 1200 ---- ---- ---- ---- .020 -.001 .021 1225 ---- ---- ---- ---- .023 -.001 .024 1250 ---- ---- ---- ---- .026 -.001 .027 1275 ---- ---- ---- ---- .029 -.002 .031 1300 ---- ---- ---- ---- .033 -.001 .034 1325 ---- ---- ---- ---- .037 -.001 .038 1350 ---- ---- ---- ---- .042 -.001 .043 1375 ---- ---- ---- ---- .047 -.001 .048 1400 ---- ---- ---- ---- .052 -.001 .053 1425 ---- ---- ---- ---- .058 -.001 .059 1450 ---- ---- ---- ---- .065 -.001 .066 1475 ---- ---- ---- ---- .072 -.001 .073 1500 ---- .084B ---- .084B .080 -.001 .081 1 1525 ---- ---- ---- ---- .089 -.001 .090 1550 ---- ---- ---- ---- .099 .000 .099 1575 ---- ---- ---- ---- .110 .000 .110 1600 ---- ---- ---- ---- .122 -.001 .123 1625 ---- ---- ---- ---- .136 .000 .136 1 1650 ---- ---- .151A .151A .152 .000 .152 2 1675 ---- ---- .167A .167A .169 .000 .169 1700 .180 .189B .180 .180 .188 .000 1 .188 1725 ---- .211B .204A .211B .209 .000 .209 1750 ---- .237B .226A .237B .233 +.001 .232 1 1775 ---- .265B .250A .265B .259 +.001 .258 1 1800 ---- .296B .276A .296B .289 +.002 .287 101 1825 ---- .331B .306A .331B .321 +.003 .318 1850 ---- .369B .338A .369B .357 +.004 .353 1875 ---- .410B .374A .410B .397 +.005 .392 1900 ---- .456B .413A .456B .441 +.007 .434 1925 ---- .506B .456A .506B .489 +.009 .480 1950 ---- .561B .504A .561B .542 +.012 .530 1975 ---- .620B .555A .620B .599 +.014 .585 1 2000 .680 .685B .612A .612A .661 +.016 1 .645 2 2025 ---- .755B .673A .755B .727 +.017 .710 2050 ---- .831B .739A .831B .799 +.018 .781 2075 ---- .912B .811A .912B .875 +.018 .857 2100 ---- .999B .888A .999B .957 +.018 .939 8 298 2125 ---- 1.087B .970A 1.087B 1.045 +.018 1.027 1 2 2150 ---- 1.186B 1.059A 1.186B 1.140 +.020 1.120 1 2175 ---- 1.292B 1.157A 1.292B 1.241 +.021 1.220 1 2200 ---- 1.404B 1.258A 1.404B 1.348 +.023 1.325 188 2225 ---- 1.522B 1.364A 1.522B 1.463 +.026 1.437 2 2250 ---- 1.646B 1.477A 1.646B 1.583 +.029 1.554 2 2275 ---- 1.776B 1.595A 1.776B 1.710 +.032 1.678 1 2300 ---- 1.913B 1.720A 1.913B 1.843 +.036 1.807 50 2325 ---- 2.054B 1.850A 2.054B 1.982 +.039 1.943 5 2350 ---- 2.202B 1.987A 2.202B 2.127 +.043 2.084 2375 ---- 2.354B 2.128A 2.354B 2.277 +.046 2.231 2400 ---- 2.521B 2.276A 2.521B 2.432 +.049 2.383 2425 ---- 2.686B 2.428A 2.686B 2.593 +.052 2.541 2450 ---- 2.852B 2.586A 2.852B 2.758 +.055 2.703 2 2475 ---- 3.027B 2.749A 3.027B 2.928 +.058 2.870 2500 ---- 3.202B 2.916A 3.202B 3.103 +.061 3.042 125 2525 ---- 3.392B 3.088A 3.382B 3.281 +.062 3.219 29 2550 ---- 3.576B 3.264A 3.576B 3.464 +.065 3.399 2575 ---- 3.764B 3.444A 3.764B 3.650 +.067 3.583 2600 ---- 3.957B 3.628A 3.957B 3.840 +.069 3.771 2 2625 ---- 4.153B 3.816A 4.153B 4.033 +.071 3.962 2650 ---- 4.352B 4.006A 4.352B 4.229 +.073 4.156 120 2675 ---- 4.534B 4.200A 4.534B 4.428 +.075 4.353 2700 ---- 4.741B 4.396A 4.741B 4.629 +.075 4.554 21 2725 ---- 4.947B 4.596A 4.947B 4.834 +.078 4.756 1 2750 ---- 5.157B 4.799A 5.157B 5.041 +.079 4.962 2775 ---- 5.368B 5.004A 5.368B 5.250 +.081 5.169 2800 ---- 5.581B 5.211A 5.581B 5.461 +.082 5.379 2825 ---- 5.796B 5.420A 5.796B 5.674 +.083 5.591 2850 ---- 6.011B 5.632A 6.010B 5.890 +.085 5.805 2875 ---- 6.230B 5.845A 6.229B 6.107 +.086 6.021 2900 ---- 6.451B 6.061A 6.451B 6.325 +.086 6.239 2925 ---- 6.676B 6.278A 6.676B 6.546 +.088 6.458 2950 ---- 6.896B 6.497A 6.895B 6.768 +.090 6.678 2975 ---- 7.125B 6.717A 7.125B 6.991 +.090 6.901 15 3000 ---- 7.351B 6.938A 7.351B 7.216 +.092 7.124 3025 ---- 7.574B 7.162A 7.574B 7.441 +.092 7.349 3050 ---- 7.804B 7.386A 7.804B 7.669 +.094 7.575 3075 ---- 8.037B 7.612A 8.037B 7.897 +.095 7.802 3100 ---- 8.267B 7.839A 8.267B 8.126 +.096 8.030 3125 ---- 8.499B 8.067A 8.499B 8.356 +.097 8.259 3150 ---- 8.728B 8.296A 8.728B 8.587 +.097 8.490 3175 ---- 8.961B 8.526A 8.961B 8.820 +.099 8.721 3200 ---- 9.195B 8.757A 9.195B 9.052 +.099 8.953 1 3225 ---- 9.430B 8.989A 9.430B 9.286 +.100 9.186 3250 ---- 9.666B 9.221A 9.666B 9.521 +.102 9.419 3275 ---- 9.902B 9.455A 9.902B 9.756 +.103 9.653 3300 ---- 10.140B 9.690A 10.140B 9.992 +.104 9.888 3325 ---- 10.376B 9.925A 10.376B 10.228 +.104 10.124 3350 ---- 10.614B 10.161A 10.614B 10.465 +.104 10.361 3375 ---- 10.853B 10.397A 10.853B 10.703 +.105 10.598 3400 ---- 11.092B 10.635A 11.092B 10.942 +.107 10.835 3425 ---- 11.332B 10.872A 11.332B 11.181 +.107 11.074 3450 ---- 11.572B 11.110A 11.572B 11.420 +.108 11.312 1 3475 ---- 11.814B 11.349A 11.814B 11.660 +.108 11.552 3500 ---- 12.056B 11.588A 12.056B 11.901 +.110 11.791 3525 ---- 12.300B 11.828A 12.298B 12.142 +.110 12.032 3550 ---- 12.540B 12.068A 12.540B 12.383 +.110 12.273 3575 ---- 12.783B 12.309A 12.783B 12.625 +.111 12.514 3600 ---- 13.026B 12.551A 13.026B 12.868 +.112 12.756 3625 ---- 13.269B 12.792A 13.269B 13.111 +.113 12.998 3650 ---- 13.513B 13.035A 13.513B 13.354 +.114 13.240 3675 ---- 13.757B 13.277A 13.757B 13.597 +.113 13.484 3700 ---- 14.003B 13.520A 14.001B 13.842 +.115 16 13.727 22 4000 ---- ---- ---- ---- 16.797 +.122 16.675 10 5000 ---- ---- ---- ---- 26.790 +.127 26.663 4 7000 ---- ---- ---- ---- 46.790 +.127 46.663 10000 ---- ---- ---- ---- 76.790 +.127 76.663 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .077 ---- ---- 1375 ---- ---- ---- ---- .087 ---- ---- 1400 ---- ---- ---- ---- .098 +.003 .095 1425 ---- ---- ---- ---- .110 +.004 .106 1450 ---- ---- ---- ---- .122 +.003 .119 1475 ---- ---- ---- ---- .137 +.005 .132 1500 ---- ---- ---- ---- .152 +.005 .147 1525 ---- ---- ---- ---- .169 +.006 .163 1550 ---- ---- ---- ---- .187 +.006 .181 1575 ---- ---- ---- ---- .206 +.006 .200 1600 ---- ---- ---- ---- .227 +.007 .220 1625 ---- ---- ---- ---- .250 +.008 .242 1650 ---- ---- ---- ---- .275 +.009 .266 1675 ---- ---- ---- ---- .301 +.009 .292 1700 ---- ---- ---- ---- .329 +.010 .319 1725 ---- ---- ---- ---- .359 +.010 .349 1750 ---- ---- ---- ---- .392 +.012 .380 1775 ---- ---- ---- ---- .427 +.013 .414 1800 ---- ---- ---- ---- .465 +.014 .451 1825 ---- ---- ---- ---- .506 +.015 .491 1850 ---- ---- ---- ---- .549 +.016 .533 1875 ---- ---- ---- ---- .596 +.017 .579 1900 ---- ---- ---- ---- .647 +.019 .628 1925 ---- ---- ---- ---- .701 +.020 .681 1950 ---- ---- ---- ---- .760 +.022 .738 1975 ---- ---- ---- ---- .823 +.023 .800 2000 ---- ---- ---- ---- .890 +.025 .865 2025 ---- ---- ---- ---- .962 +.026 .936 2050 ---- ---- ---- ---- 1.039 +.028 1.011 2075 ---- ---- ---- ---- 1.120 +.030 1.090 2100 ---- ---- ---- ---- 1.207 +.032 1.175 2125 ---- ---- ---- ---- 1.298 +.034 1.264 2150 ---- ---- ---- ---- 1.394 +.035 1.359 1 2175 ---- ---- ---- ---- 1.496 +.038 1.458 2200 ---- ---- ---- ---- 1.603 +.040 1.563 2225 ---- ---- ---- ---- 1.714 +.041 1.673 2250 ---- ---- ---- ---- 1.831 +.043 1.788 2275 ---- ---- ---- ---- 1.953 +.045 1.908 2300 ---- ---- ---- ---- 2.081 +.048 2.033 2325 ---- ---- ---- ---- 2.213 +.050 2.163 2350 ---- ---- ---- ---- 2.350 +.052 2.298 2375 ---- ---- ---- ---- 2.492 +.053 2.439 2400 ---- ---- ---- ---- 2.639 +.055 2.584 2425 ---- ---- ---- ---- 2.791 +.058 2.733 2450 ---- ---- ---- ---- 2.947 +.059 2.888 2475 ---- ---- ---- ---- 3.108 +.061 3.047 2500 ---- ---- ---- ---- 3.274 +.064 3.210 2525 ---- ---- ---- ---- 3.443 +.065 3.378 2550 ---- ---- ---- ---- 3.617 +.067 3.550 2575 ---- ---- ---- ---- 3.794 +.069 3.725 2600 ---- ---- ---- ---- 3.975 +.070 3.905 2625 ---- ---- ---- ---- 4.159 +.072 4.087 2650 ---- ---- ---- ---- 4.346 +.073 4.273 2675 ---- ---- ---- ---- 4.537 +.075 4.462 2700 ---- ---- ---- ---- 4.730 +.077 4.653 2725 ---- ---- ---- ---- 4.925 +.077 4.848 2750 ---- ---- ---- ---- 5.124 +.080 5.044 2775 ---- ---- ---- ---- 5.324 +.081 5.243 2800 ---- ---- ---- ---- 5.526 +.082 5.444 2825 ---- ---- ---- ---- 5.731 +.084 5.647 2850 ---- ---- ---- ---- 5.937 +.085 5.852 2875 ---- ---- ---- ---- 6.145 +.086 6.059 2900 ---- ---- ---- ---- 6.354 +.087 6.267 2925 ---- ---- ---- ---- 6.566 +.089 6.477 2950 ---- ---- ---- ---- 6.778 +.089 6.689 2975 ---- ---- ---- ---- 6.993 +.091 6.902 3000 ---- ---- ---- ---- 7.208 +.092 7.116 3025 ---- ---- ---- ---- 7.425 +.093 7.332 3050 ---- ---- ---- ---- 7.643 +.094 7.549 3075 ---- ---- ---- ---- 7.862 +.095 7.767 3100 ---- ---- ---- ---- 8.083 +.096 7.987 3125 ---- ---- ---- ---- 8.305 +.097 8.208 3150 ---- ---- ---- ---- 8.529 +.098 8.431 3175 ---- ---- ---- ---- 8.753 +.098 8.655 3200 ---- ---- ---- ---- 8.980 +.100 8.880 3225 ---- ---- ---- ---- 9.207 +.100 9.107 3250 ---- ---- ---- ---- 9.437 +.102 9.335 3275 ---- ---- ---- ---- 9.667 +.102 9.565 3300 ---- ---- ---- ---- 9.899 +.103 9.796 3325 ---- ---- ---- ---- 10.132 +.103 10.029 3350 ---- ---- ---- ---- 10.367 +.104 10.263 3375 ---- ---- ---- ---- 10.603 +.105 10.498 3400 ---- ---- ---- ---- 10.839 +.105 10.734 3425 ---- ---- ---- ---- 11.077 +.106 10.971 3450 ---- ---- ---- ---- 11.315 +.106 11.209 3475 ---- ---- ---- ---- 11.555 +.107 11.448 3500 ---- ---- ---- ---- 11.794 +.107 11.687 3525 ---- ---- ---- ---- 12.035 +.108 11.927 3550 ---- ---- ---- ---- 12.276 +.109 12.167 3575 ---- ---- ---- ---- 12.517 +.109 12.408 3600 ---- ---- ---- ---- 12.759 +.109 12.650 3625 ---- ---- ---- ---- 13.001 +.110 12.891 3650 ---- ---- ---- ---- 13.243 +.110 13.133 3675 ---- ---- ---- ---- 13.486 +.110 13.376 3700 ---- ---- ---- ---- 13.729 +.111 13.618 3725 ---- ---- ---- ---- 13.973 +.112 13.861 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .007 .000 .007 750 ---- ---- ---- ---- .008 .000 .008 775 ---- ---- ---- ---- .010 .000 .010 800 ---- ---- ---- ---- .012 +.001 .011 825 ---- ---- ---- ---- .013 .000 .013 850 ---- ---- ---- ---- .016 +.001 .015 875 ---- ---- ---- ---- .018 .000 .018 900 ---- ---- ---- ---- .021 +.001 .020 925 ---- ---- ---- ---- .023 .000 .023 950 ---- ---- ---- ---- .027 +.001 .026 975 ---- ---- ---- ---- .030 +.001 .029 1000 ---- ---- ---- ---- .034 +.001 .033 1025 ---- ---- ---- ---- .038 +.001 .037 1050 ---- ---- ---- ---- .043 +.002 .041 1075 ---- ---- ---- ---- .047 +.001 .046 1100 ---- ---- ---- ---- .053 +.002 .051 1125 ---- ---- ---- ---- .058 +.001 .057 1150 ---- ---- ---- ---- .064 +.001 .063 1175 ---- ---- ---- ---- .071 +.002 .069 1200 ---- ---- ---- ---- .078 +.002 .076 1225 ---- ---- ---- ---- .086 +.003 .083 1250 ---- ---- ---- ---- .094 +.003 .091 1275 ---- ---- ---- ---- .102 +.002 .100 1300 ---- ---- ---- ---- .112 +.003 .109 1325 ---- ---- ---- ---- .122 +.004 .118 1350 ---- ---- ---- ---- .132 +.003 .129 1375 ---- ---- ---- ---- .144 +.004 .140 1400 ---- ---- ---- ---- .156 +.004 .152 1425 ---- ---- ---- ---- .169 +.004 .165 1450 ---- ---- ---- ---- .184 +.005 .179 1475 ---- ---- ---- ---- .199 +.005 .194 1500 ---- ---- ---- ---- .216 +.006 .210 1525 ---- ---- ---- ---- .234 +.006 .228 1550 ---- ---- ---- ---- .254 +.007 .247 1575 ---- ---- ---- ---- .276 +.008 .268 1600 ---- ---- ---- ---- .299 +.008 .291 1625 ---- ---- ---- ---- .325 +.009 .316 1650 ---- ---- ---- ---- .353 +.010 .343 1675 ---- ---- ---- ---- .383 +.011 .372 1700 ---- ---- ---- ---- .415 +.011 .404 1725 ---- ---- ---- ---- .450 +.012 .438 1750 ---- ---- ---- ---- .488 +.013 .475 1775 ---- ---- ---- ---- .529 +.015 .514 1800 ---- ---- ---- ---- .572 +.015 .557 12 1825 ---- ---- ---- ---- .619 +.016 .603 1850 ---- ---- ---- ---- .669 +.018 .651 1875 ---- ---- ---- ---- .722 +.019 .703 1900 ---- ---- ---- ---- .779 +.020 .759 1925 ---- ---- ---- ---- .839 +.021 .818 1950 ---- ---- ---- ---- .903 +.023 .880 1975 ---- ---- ---- ---- .970 +.024 .946 2000 ---- ---- ---- ---- 1.042 +.026 1.016 201 2025 ---- ---- ---- ---- 1.117 +.027 1.090 2050 ---- ---- ---- ---- 1.196 +.028 1.168 2075 ---- ---- ---- ---- 1.279 +.030 1.249 2100 ---- ---- ---- ---- 1.366 +.031 1.335 2125 ---- ---- ---- ---- 1.458 +.033 1.425 2150 ---- ---- ---- ---- 1.553 +.035 1.518 2175 ---- ---- ---- ---- 1.653 +.036 1.617 2200 ---- ---- ---- ---- 1.758 +.039 1.719 2225 ---- ---- ---- ---- 1.867 +.040 1.827 2250 ---- ---- ---- ---- 1.980 +.042 1.938 2275 ---- ---- ---- ---- 2.098 +.043 2.055 2300 ---- ---- ---- ---- 2.221 +.046 2.175 1 2325 ---- ---- ---- ---- 2.348 +.047 2.301 2350 ---- ---- ---- ---- 2.480 +.049 2.431 2375 ---- ---- ---- ---- 2.617 +.051 2.566 2400 ---- ---- ---- ---- 2.758 +.053 2.705 2425 ---- ---- ---- ---- 2.904 +.055 2.849 2450 ---- ---- ---- ---- 3.054 +.056 2.998 2475 ---- ---- ---- ---- 3.209 +.058 3.151 2500 ---- ---- ---- ---- 3.369 +.060 3.309 2525 ---- ---- ---- ---- 3.532 +.061 3.471 2550 ---- ---- ---- ---- 3.700 +.063 3.637 2575 ---- ---- ---- ---- 3.871 +.064 3.807 2600 ---- ---- ---- ---- 4.047 +.066 3.981 2625 ---- ---- ---- ---- 4.225 +.067 4.158 12 2650 ---- ---- ---- ---- 4.408 +.069 4.339 2675 ---- ---- ---- ---- 4.593 +.071 4.522 2700 ---- ---- ---- ---- 4.781 +.072 4.709 2725 ---- ---- ---- ---- 4.972 +.073 4.899 2750 ---- ---- ---- ---- 5.166 +.075 5.091 2775 ---- ---- ---- ---- 5.362 +.076 5.286 2800 ---- ---- ---- ---- 5.561 +.077 5.484 2825 ---- ---- ---- ---- 5.761 +.078 5.683 2850 ---- ---- ---- ---- 5.964 +.079 5.885 2875 ---- ---- ---- ---- 6.168 +.080 6.088 2900 ---- ---- ---- ---- 6.375 +.082 6.293 2925 ---- ---- ---- ---- 6.583 +.083 6.500 2950 ---- ---- ---- ---- 6.792 +.084 6.708 2975 ---- ---- ---- ---- 7.003 +.085 6.918 3000 ---- ---- ---- ---- 7.215 +.086 7.129 3025 ---- ---- ---- ---- 7.428 +.087 7.341 3050 ---- ---- ---- ---- 7.642 +.088 7.554 3075 ---- ---- ---- ---- 7.857 +.088 7.769 3100 ---- ---- ---- ---- 8.074 +.090 7.984 3125 ---- ---- ---- ---- 8.292 +.091 8.201 3150 ---- ---- ---- ---- 8.510 +.091 8.419 3175 ---- ---- ---- ---- 8.730 +.092 8.638 3200 ---- ---- ---- ---- 8.951 +.093 8.858 3225 ---- ---- ---- ---- 9.173 +.094 9.079 3250 ---- ---- ---- ---- 9.397 +.096 9.301 3275 ---- ---- ---- ---- 9.621 +.096 9.525 3300 ---- ---- ---- ---- 9.846 +.097 9.749 10 3325 ---- ---- ---- ---- 10.072 +.098 9.974 3350 ---- ---- ---- ---- 10.299 +.098 10.201 3375 ---- ---- ---- ---- 10.527 +.099 10.428 3400 ---- ---- ---- ---- 10.755 +.099 10.656 3425 ---- ---- ---- ---- 10.985 +.100 10.885 3450 ---- ---- ---- ---- 11.215 +.101 11.114 3475 ---- ---- ---- ---- 11.447 +.102 11.345 3500 ---- ---- ---- ---- 11.678 +.102 11.576 3525 ---- ---- ---- ---- 11.911 +.103 11.808 3550 ---- ---- ---- ---- 12.144 +.104 12.040 3575 ---- ---- ---- ---- 12.378 +.104 12.274 3600 ---- ---- ---- ---- 12.613 +.105 12.508 3625 ---- ---- ---- ---- 12.848 +.106 12.742 3650 ---- ---- ---- ---- 13.084 +.106 12.978 3675 ---- ---- ---- ---- 13.320 +.107 13.213 3700 ---- ---- ---- ---- 13.557 +.107 13.450 3725 ---- ---- ---- ---- 13.795 +.108 13.687 3750 ---- ---- ---- ---- 14.033 +.109 13.924 3775 ---- ---- ---- ---- 14.272 +.110 14.162 3800 ---- ---- ---- ---- 14.511 +.110 14.401 3825 ---- ---- ---- ---- 14.750 +.110 14.640 3850 ---- ---- ---- ---- 14.990 +.110 14.880 3875 ---- ---- ---- ---- 15.231 +.112 15.119 3900 ---- ---- ---- ---- 15.472 +.112 15.360 3925 ---- ---- ---- ---- 15.713 +.112 15.601 3950 ---- ---- ---- ---- 15.955 +.113 15.842 3975 ---- ---- ---- ---- 16.197 +.113 16.084 4000 ---- ---- ---- ---- 16.439 +.113 16.326 4025 ---- ---- ---- ---- 16.682 +.114 16.568 4050 ---- ---- ---- ---- 16.926 +.115 16.811 4075 ---- ---- ---- ---- 17.169 +.115 17.054 4100 ---- ---- ---- ---- 17.413 +.116 17.297 4700 ---- ---- ---- ---- 23.345 +.126 23.219 4900 ---- ---- ---- ---- 25.345 +.127 25.218 5000 ---- ---- ---- ---- 26.345 +.127 26.218 7000 ---- ---- ---- ---- 46.345 +.127 46.218 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .029 .000 .029 750 ---- ---- ---- ---- .033 .000 .033 775 ---- ---- ---- ---- .038 +.001 .037 800 ---- ---- ---- ---- .043 +.001 .042 825 ---- ---- ---- ---- .049 +.001 .048 850 ---- ---- ---- ---- .054 +.001 .053 875 ---- ---- ---- ---- .061 +.001 .060 900 ---- ---- ---- ---- .068 +.002 .066 925 ---- ---- ---- ---- .075 +.002 .073 950 ---- ---- ---- ---- .083 +.002 .081 975 ---- ---- ---- ---- .091 +.002 .089 1000 ---- ---- ---- ---- .100 +.002 .098 1025 ---- ---- ---- ---- .109 +.002 .107 1050 ---- ---- ---- ---- .119 +.002 .117 1075 ---- ---- ---- ---- .129 +.002 .127 1100 ---- ---- ---- ---- .141 +.003 .138 1125 ---- ---- ---- ---- .152 +.003 .149 1150 ---- ---- ---- ---- .164 +.003 .161 1175 ---- ---- ---- ---- .177 +.003 .174 1200 ---- ---- ---- ---- .191 +.004 .187 1225 ---- ---- ---- ---- .205 +.004 .201 1250 ---- ---- ---- ---- .220 +.005 .215 1275 ---- ---- ---- ---- .235 +.004 .231 1300 ---- ---- ---- ---- .251 +.005 .246 1325 ---- ---- ---- ---- .268 +.005 .263 1350 ---- ---- ---- ---- .286 +.006 .280 1375 ---- ---- ---- ---- .304 +.006 .298 1400 ---- ---- ---- ---- .323 +.006 .317 1425 ---- ---- ---- ---- .343 +.006 .337 1450 ---- ---- ---- ---- .364 +.007 .357 1475 ---- ---- ---- ---- .386 +.008 .378 1500 ---- ---- ---- ---- .408 +.008 .400 1525 ---- ---- ---- ---- .432 +.009 .423 1550 ---- ---- ---- ---- .457 +.009 .448 1575 ---- ---- ---- ---- .483 +.010 .473 1600 ---- ---- ---- ---- .511 +.011 .500 1625 ---- ---- ---- ---- .540 +.011 .529 1650 ---- ---- ---- ---- .571 +.012 .559 1675 ---- ---- ---- ---- .604 +.012 .592 1700 ---- ---- ---- ---- .640 +.014 .626 1725 ---- ---- ---- ---- .677 +.014 .663 1750 ---- ---- ---- ---- .717 +.015 .702 1775 ---- ---- ---- ---- .760 +.016 .744 1800 ---- ---- ---- ---- .806 +.017 .789 1825 ---- ---- ---- ---- .854 +.018 .836 1850 ---- ---- ---- ---- .905 +.018 .887 1875 ---- ---- ---- ---- .960 +.020 .940 1900 ---- ---- ---- ---- 1.017 +.020 .997 1925 ---- ---- ---- ---- 1.078 +.022 1.056 1950 ---- ---- ---- ---- 1.142 +.022 1.120 1975 ---- ---- ---- ---- 1.210 +.024 1.186 2000 ---- ---- ---- ---- 1.281 +.025 1.256 2025 ---- ---- ---- ---- 1.356 +.026 1.330 2050 ---- ---- ---- ---- 1.434 +.027 1.407 2075 ---- ---- ---- ---- 1.517 +.029 1.488 2100 ---- ---- ---- ---- 1.603 +.030 1.573 2125 ---- ---- ---- ---- 1.694 +.032 1.662 2150 ---- ---- ---- ---- 1.789 +.033 1.756 2175 ---- ---- ---- ---- 1.888 +.035 1.853 2200 ---- ---- ---- ---- 1.991 +.036 1.955 2225 ---- ---- ---- ---- 2.099 +.037 2.062 2250 ---- ---- ---- ---- 2.211 +.038 2.173 2275 ---- ---- ---- ---- 2.328 +.040 2.288 2300 ---- ---- ---- ---- 2.450 +.042 2.408 2325 ---- ---- ---- ---- 2.576 +.043 2.533 2350 ---- ---- ---- ---- 2.707 +.045 2.662 2375 ---- ---- ---- ---- 2.842 +.046 2.796 2400 ---- ---- ---- ---- 2.981 +.047 2.934 2425 ---- ---- ---- ---- 3.125 +.049 3.076 2450 ---- ---- ---- ---- 3.273 +.050 3.223 2475 ---- ---- ---- ---- 3.425 +.051 3.374 2500 ---- ---- ---- ---- 3.581 +.053 3.528 2525 ---- ---- ---- ---- 3.741 +.054 3.687 2550 ---- ---- ---- ---- 3.904 +.055 3.849 2575 ---- ---- ---- ---- 4.072 +.057 4.015 2600 ---- ---- ---- ---- 4.242 +.057 4.185 2625 ---- ---- ---- ---- 4.416 +.059 4.357 2650 ---- ---- ---- ---- 4.594 +.061 4.533 2675 ---- ---- ---- ---- 4.774 +.062 4.712 2700 ---- ---- ---- ---- 4.957 +.063 4.894 2725 ---- ---- ---- ---- 5.142 +.063 5.079 2750 ---- ---- ---- ---- 5.330 +.064 5.266 2775 ---- ---- ---- ---- 5.521 +.066 5.455 2800 ---- ---- ---- ---- 5.714 +.067 5.647 2825 ---- ---- ---- ---- 5.908 +.067 5.841 2850 ---- ---- ---- ---- 6.105 +.069 6.036 2875 ---- ---- ---- ---- 6.304 +.070 6.234 2900 ---- ---- ---- ---- 6.504 +.070 6.434 2925 ---- ---- ---- ---- 6.706 +.071 6.635 2950 ---- ---- ---- ---- 6.910 +.072 6.838 2975 ---- ---- ---- ---- 7.115 +.073 7.042 3000 ---- ---- ---- ---- 7.322 +.074 7.248 3025 ---- ---- ---- ---- 7.530 +.075 7.455 3050 ---- ---- ---- ---- 7.739 +.075 7.664 3075 ---- ---- ---- ---- 7.950 +.077 7.873 3100 ---- ---- ---- ---- 8.162 +.078 8.084 3125 ---- ---- ---- ---- 8.375 +.079 8.296 3150 ---- ---- ---- ---- 8.588 +.078 8.510 3175 ---- ---- ---- ---- 8.803 +.079 8.724 3200 ---- ---- ---- ---- 9.019 +.080 8.939 3225 ---- ---- ---- ---- 9.236 +.081 9.155 3250 ---- ---- ---- ---- 9.453 +.081 9.372 3275 ---- ---- ---- ---- 9.672 +.082 9.590 3300 ---- ---- ---- ---- 9.891 +.083 9.808 3325 ---- ---- ---- ---- 10.112 +.084 10.028 15 3350 ---- ---- ---- ---- 10.332 +.084 10.248 3375 ---- ---- ---- ---- 10.554 +.085 10.469 3400 ---- ---- ---- ---- 10.776 +.085 10.691 3425 ---- ---- ---- ---- 11.000 +.086 10.914 3450 ---- ---- ---- ---- 11.223 +.086 11.137 3475 ---- ---- ---- ---- 11.448 +.087 11.361 3500 ---- ---- ---- ---- 11.673 +.088 11.585 3525 ---- ---- ---- ---- 11.899 +.088 11.811 3550 ---- ---- ---- ---- 12.126 +.089 12.037 3575 ---- ---- ---- ---- 12.353 +.090 12.263 3600 ---- ---- ---- ---- 12.581 +.091 12.490 3625 ---- ---- ---- ---- 12.809 +.091 12.718 3650 ---- ---- ---- ---- 13.038 +.091 12.947 3675 ---- ---- ---- ---- 13.268 +.092 13.176 3700 ---- ---- ---- ---- 13.498 +.092 13.406 3725 ---- ---- ---- ---- 13.729 +.093 13.636 3750 ---- ---- ---- ---- 13.960 +.093 13.867 3775 ---- ---- ---- ---- 14.192 +.093 14.099 3800 ---- ---- ---- ---- 14.425 +.094 14.331 3825 ---- ---- ---- ---- 14.658 +.095 14.563 3850 ---- ---- ---- ---- 14.891 +.095 14.796 3875 ---- ---- ---- ---- 15.125 +.095 15.030 3900 ---- ---- ---- ---- 15.359 +.096 15.263 3925 ---- ---- ---- ---- 15.594 +.096 15.498 3950 ---- ---- ---- ---- 15.829 +.096 15.733 3975 ---- ---- ---- ---- 16.065 +.097 15.968 4000 ---- ---- ---- ---- 16.301 +.097 16.204 4025 ---- ---- ---- ---- 16.538 +.098 16.440 4050 ---- ---- ---- ---- 16.775 +.099 16.676 4075 ---- ---- ---- ---- 17.012 +.099 16.913 4100 ---- ---- ---- ---- 17.249 +.099 17.150 5000 ---- ---- ---- ---- 25.979 +.111 25.868 6000 ---- ---- ---- ---- 35.887 +.119 35.768 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .186 +.002 .184 950 ---- ---- ---- ---- .201 +.003 .198 975 ---- ---- ---- ---- .217 +.003 .214 1000 ---- ---- ---- ---- .233 +.004 .229 1025 ---- ---- ---- ---- .250 +.004 .246 1050 ---- ---- ---- ---- .267 +.004 .263 1075 ---- ---- ---- ---- .285 +.004 .281 1100 ---- ---- ---- ---- .304 +.005 .299 1125 ---- ---- ---- ---- .323 +.005 .318 1150 ---- ---- ---- ---- .343 +.005 .338 1175 ---- ---- ---- ---- .364 +.006 .358 1200 ---- ---- ---- ---- .385 +.006 .379 1225 ---- ---- ---- ---- .407 +.006 .401 1250 ---- ---- ---- ---- .429 +.006 .423 1275 ---- ---- ---- ---- .453 +.007 .446 1300 ---- ---- ---- ---- .477 +.007 .470 1325 ---- ---- ---- ---- .501 +.007 .494 1350 ---- ---- ---- ---- .527 +.008 .519 1375 ---- ---- ---- ---- .553 +.009 .544 1400 ---- ---- ---- ---- .579 +.008 .571 1425 ---- ---- ---- ---- .607 +.009 .598 1450 ---- ---- ---- ---- .635 +.009 .626 1475 ---- ---- ---- ---- .664 +.010 .654 1500 ---- ---- ---- ---- .694 +.011 .683 1525 ---- ---- ---- ---- .724 +.011 .713 1550 ---- ---- ---- ---- .756 +.011 .745 1575 ---- ---- ---- ---- .789 +.012 .777 1600 ---- ---- ---- ---- .824 +.013 .811 1625 ---- ---- ---- ---- .859 +.013 .846 1650 ---- ---- ---- ---- .897 +.014 .883 1675 ---- ---- ---- ---- .936 +.014 .922 1700 ---- ---- ---- ---- .978 +.016 .962 1725 ---- ---- ---- ---- 1.022 +.016 1.006 1750 ---- ---- ---- ---- 1.068 +.017 1.051 1775 ---- ---- ---- ---- 1.117 +.018 1.099 1800 ---- ---- ---- ---- 1.169 +.019 1.150 1825 ---- ---- ---- ---- 1.223 +.019 1.204 1850 ---- ---- ---- ---- 1.280 +.020 1.260 1875 ---- ---- ---- ---- 1.341 +.021 1.320 1900 ---- ---- ---- ---- 1.404 +.022 1.382 1925 ---- ---- ---- ---- 1.471 +.023 1.448 1950 ---- ---- ---- ---- 1.541 +.024 1.517 1975 ---- ---- ---- ---- 1.613 +.024 1.589 2000 ---- ---- ---- ---- 1.690 +.026 1.664 2025 ---- ---- ---- ---- 1.769 +.026 1.743 2050 ---- ---- ---- ---- 1.852 +.027 1.825 2075 ---- ---- ---- ---- 1.939 +.029 1.910 2100 ---- ---- ---- ---- 2.029 +.030 1.999 2125 ---- ---- ---- ---- 2.123 +.031 2.092 2150 ---- ---- ---- ---- 2.221 +.032 2.189 2175 ---- ---- ---- ---- 2.322 +.033 2.289 2200 ---- ---- ---- ---- 2.428 +.034 2.394 2225 ---- ---- ---- ---- 2.538 +.035 2.503 2250 ---- ---- ---- ---- 2.652 +.036 2.616 2275 ---- ---- ---- ---- 2.770 +.037 2.733 2300 ---- ---- ---- ---- 2.893 +.039 2.854 2325 ---- ---- ---- ---- 3.020 +.040 2.980 2350 ---- ---- ---- ---- 3.151 +.041 3.110 2375 ---- ---- ---- ---- 3.286 +.042 3.244 2400 ---- ---- ---- ---- 3.426 +.044 3.382 2425 ---- ---- ---- ---- 3.569 +.044 3.525 2450 ---- ---- ---- ---- 3.717 +.046 3.671 2475 ---- ---- ---- ---- 3.868 +.047 3.821 2500 ---- ---- ---- ---- 4.023 +.047 3.976 2525 ---- ---- ---- ---- 4.182 +.049 4.133 2550 ---- ---- ---- ---- 4.345 +.050 4.295 2575 ---- ---- ---- ---- 4.511 +.051 4.460 2600 ---- ---- ---- ---- 4.680 +.052 4.628 2625 ---- ---- ---- ---- 4.853 +.053 4.800 2650 ---- ---- ---- ---- 5.028 +.053 4.975 2675 ---- ---- ---- ---- 5.207 +.055 5.152 2700 ---- ---- ---- ---- 5.388 +.055 5.333 2725 ---- ---- ---- ---- 5.572 +.056 5.516 2750 ---- ---- ---- ---- 5.759 +.058 5.701 2775 ---- ---- ---- ---- 5.947 +.058 5.889 2800 ---- ---- ---- ---- 6.138 +.059 6.079 2825 ---- ---- ---- ---- 6.331 +.060 6.271 2850 ---- ---- ---- ---- 6.526 +.061 6.465 2875 ---- ---- ---- ---- 6.722 +.061 6.661 2900 ---- ---- ---- ---- 6.921 +.062 6.859 2925 ---- ---- ---- ---- 7.120 +.062 7.058 2950 ---- ---- ---- ---- 7.322 +.063 7.259 2975 ---- ---- ---- ---- 7.525 +.064 7.461 3000 ---- ---- ---- ---- 7.729 +.065 7.664 3025 ---- ---- ---- ---- 7.934 +.065 7.869 3050 ---- ---- ---- ---- 8.141 +.066 8.075 3075 ---- ---- ---- ---- 8.349 +.066 8.283 3100 ---- ---- ---- ---- 8.558 +.067 8.491 3125 ---- ---- ---- ---- 8.768 +.068 8.700 3150 ---- ---- ---- ---- 8.979 +.068 8.911 3175 ---- ---- ---- ---- 9.191 +.069 9.122 3200 ---- ---- ---- ---- 9.404 +.070 9.334 3225 ---- ---- ---- ---- 9.617 +.070 9.547 3250 ---- ---- ---- ---- 9.832 +.071 9.761 3275 ---- ---- ---- ---- 10.047 +.071 9.976 3300 ---- ---- ---- ---- 10.263 +.071 10.192 3325 ---- ---- ---- ---- 10.480 +.072 10.408 3350 ---- ---- ---- ---- 10.697 +.072 10.625 3375 ---- ---- ---- ---- 10.915 +.073 10.842 3400 ---- ---- ---- ---- 11.134 +.073 11.061 3425 ---- ---- ---- ---- 11.354 +.074 11.280 3450 ---- ---- ---- ---- 11.574 +.075 11.499 3475 ---- ---- ---- ---- 11.795 +.075 11.720 3500 ---- ---- ---- ---- 12.016 +.075 11.941 3525 ---- ---- ---- ---- 12.238 +.076 12.162 3550 ---- ---- ---- ---- 12.461 +.077 12.384 3575 ---- ---- ---- ---- 12.684 +.077 12.607 3600 ---- ---- ---- ---- 12.908 +.077 12.831 3625 ---- ---- ---- ---- 13.132 +.077 13.055 3650 ---- ---- ---- ---- 13.357 +.078 13.279 3675 ---- ---- ---- ---- 13.583 +.078 13.505 3700 ---- ---- ---- ---- 13.809 +.078 13.731 3725 ---- ---- ---- ---- 14.036 +.079 13.957 3750 ---- ---- ---- ---- 14.264 +.080 14.184 3775 ---- ---- ---- ---- 14.492 +.080 14.412 3800 ---- ---- ---- ---- 14.720 +.080 14.640 3825 ---- ---- ---- ---- 14.950 +.081 14.869 3850 ---- ---- ---- ---- 15.179 +.081 15.098 3875 ---- ---- ---- ---- 15.409 +.081 15.328 3900 ---- ---- ---- ---- 15.640 +.082 15.558 3925 ---- ---- ---- ---- 15.871 +.082 15.789 3950 ---- ---- ---- ---- 16.102 +.082 16.020 3975 ---- ---- ---- ---- 16.334 +.083 16.251 4000 ---- ---- ---- ---- 16.567 +.084 16.483 4025 ---- ---- ---- ---- 16.799 +.083 16.716 4050 ---- ---- ---- ---- 17.033 +.084 16.949 4075 ---- ---- ---- ---- 17.266 +.084 17.182 4100 ---- ---- ---- ---- 17.500 +.084 17.416 4125 ---- ---- ---- ---- 17.734 +.084 17.650 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .286 +.003 .283 950 ---- ---- ---- ---- .306 +.003 .303 975 ---- ---- ---- ---- .327 +.004 .323 1000 ---- ---- ---- ---- .348 +.004 .344 1025 ---- ---- ---- ---- .370 +.005 .365 1050 ---- ---- ---- ---- .392 +.005 .387 1075 ---- ---- ---- ---- .415 +.005 .410 1100 ---- ---- ---- ---- .439 +.005 .434 1125 ---- ---- ---- ---- .463 +.005 .458 1150 ---- ---- ---- ---- .488 +.006 .482 1175 ---- ---- ---- ---- .514 +.007 .507 1200 ---- ---- ---- ---- .540 +.007 .533 1225 ---- ---- ---- ---- .567 +.007 .560 1250 ---- ---- ---- ---- .594 +.007 .587 1275 ---- ---- ---- ---- .622 +.008 .614 1300 ---- ---- ---- ---- .651 +.008 .643 1325 ---- ---- ---- ---- .680 +.009 .671 1350 ---- ---- ---- ---- .710 +.009 .701 1375 ---- ---- ---- ---- .740 +.009 .731 1400 ---- ---- ---- ---- .771 +.009 .762 1425 ---- ---- ---- ---- .803 +.010 .793 1450 ---- ---- ---- ---- .835 +.010 .825 1475 ---- ---- ---- ---- .868 +.011 .857 1500 ---- ---- ---- ---- .902 +.011 .891 1525 ---- ---- ---- ---- .937 +.012 .925 1550 ---- ---- ---- ---- .972 +.012 .960 1575 ---- ---- ---- ---- 1.009 +.013 .996 1600 ---- ---- ---- ---- 1.047 +.013 1.034 1625 ---- ---- ---- ---- 1.087 +.014 1.073 1650 ---- ---- ---- ---- 1.128 +.015 1.113 1675 ---- ---- ---- ---- 1.171 +.015 1.156 1700 ---- ---- ---- ---- 1.216 +.016 1.200 1725 ---- ---- ---- ---- 1.264 +.017 1.247 1750 ---- ---- ---- ---- 1.314 +.017 1.297 1775 ---- ---- ---- ---- 1.367 +.018 1.349 1800 ---- ---- ---- ---- 1.422 +.019 1.403 1825 ---- ---- ---- ---- 1.481 +.020 1.461 1850 ---- ---- ---- ---- 1.542 +.021 1.521 1875 ---- ---- ---- ---- 1.606 +.021 1.585 1900 ---- ---- ---- ---- 1.673 +.022 1.651 1925 ---- ---- ---- ---- 1.743 +.023 1.720 1950 ---- ---- ---- ---- 1.816 +.023 1.793 1975 ---- ---- ---- ---- 1.893 +.025 1.868 2000 ---- ---- ---- ---- 1.972 +.025 1.947 2025 ---- ---- ---- ---- 2.055 +.027 2.028 2050 ---- ---- ---- ---- 2.141 +.027 2.114 2075 ---- ---- ---- ---- 2.230 +.028 2.202 2100 ---- ---- ---- ---- 2.323 +.029 2.294 2125 ---- ---- ---- ---- 2.420 +.030 2.390 2150 ---- ---- ---- ---- 2.520 +.031 2.489 2175 ---- ---- ---- ---- 2.624 +.032 2.592 2200 ---- ---- ---- ---- 2.732 +.033 2.699 2225 ---- ---- ---- ---- 2.844 +.034 2.810 2250 ---- ---- ---- ---- 2.960 +.035 2.925 2275 ---- ---- ---- ---- 3.080 +.036 3.044 2300 ---- ---- ---- ---- 3.204 +.037 3.167 2325 ---- ---- ---- ---- 3.333 +.038 3.295 2350 ---- ---- ---- ---- 3.465 +.039 3.426 2375 ---- ---- ---- ---- 3.602 +.040 3.562 2400 ---- ---- ---- ---- 3.742 +.041 3.701 2425 ---- ---- ---- ---- 3.887 +.042 3.845 2450 ---- ---- ---- ---- 4.035 +.043 3.992 2475 ---- ---- ---- ---- 4.187 +.043 4.144 2500 ---- ---- ---- ---- 4.343 +.044 4.299 2525 ---- ---- ---- ---- 4.503 +.046 4.457 2550 ---- ---- ---- ---- 4.666 +.047 4.619 2575 ---- ---- ---- ---- 4.832 +.047 4.785 2600 ---- ---- ---- ---- 5.002 +.048 4.954 2625 ---- ---- ---- ---- 5.174 +.048 5.126 2650 ---- ---- ---- ---- 5.350 +.049 5.301 2675 ---- ---- ---- ---- 5.529 +.051 5.478 2700 ---- ---- ---- ---- 5.710 +.051 5.659 2725 ---- ---- ---- ---- 5.894 +.052 5.842 2750 ---- ---- ---- ---- 6.080 +.053 6.027 2775 ---- ---- ---- ---- 6.268 +.053 6.215 2800 ---- ---- ---- ---- 6.459 +.054 6.405 2825 ---- ---- ---- ---- 6.651 +.054 6.597 2850 ---- ---- ---- ---- 6.846 +.056 6.790 2875 ---- ---- ---- ---- 7.042 +.056 6.986 2900 ---- ---- ---- ---- 7.239 +.056 7.183 2925 ---- ---- ---- ---- 7.438 +.056 7.382 2950 ---- ---- ---- ---- 7.639 +.057 7.582 2975 ---- ---- ---- ---- 7.841 +.058 7.783 3000 ---- ---- ---- ---- 8.045 +.059 7.986 3025 ---- ---- ---- ---- 8.249 +.059 8.190 3050 ---- ---- ---- ---- 8.455 +.060 8.395 3075 ---- ---- ---- ---- 8.662 +.060 8.602 3100 ---- ---- ---- ---- 8.870 +.061 8.809 3125 ---- ---- ---- ---- 9.078 +.061 9.017 3150 ---- ---- ---- ---- 9.288 +.061 9.227 3175 ---- ---- ---- ---- 9.499 +.062 9.437 3200 ---- ---- ---- ---- 9.710 +.062 9.648 3225 ---- ---- ---- ---- 9.922 +.063 9.859 3250 ---- ---- ---- ---- 10.135 +.063 10.072 3275 ---- ---- ---- ---- 10.349 +.064 10.285 3300 ---- ---- ---- ---- 10.564 +.065 10.499 3325 ---- ---- ---- ---- 10.779 +.065 10.714 3350 ---- ---- ---- ---- 10.995 +.065 10.930 3375 ---- ---- ---- ---- 11.211 +.065 11.146 3400 ---- ---- ---- ---- 11.428 +.066 11.362 3425 ---- ---- ---- ---- 11.646 +.066 11.580 3450 ---- ---- ---- ---- 11.865 +.067 11.798 3475 ---- ---- ---- ---- 12.084 +.068 12.016 3500 ---- ---- ---- ---- 12.303 +.068 12.235 3525 ---- ---- ---- ---- 12.523 +.068 12.455 3550 ---- ---- ---- ---- 12.744 +.068 12.676 3575 ---- ---- ---- ---- 12.965 +.068 12.897 3600 ---- ---- ---- ---- 13.187 +.069 13.118 3625 ---- ---- ---- ---- 13.410 +.069 13.341 3650 ---- ---- ---- ---- 13.633 +.069 13.564 3675 ---- ---- ---- ---- 13.857 +.070 13.787 3700 ---- ---- ---- ---- 14.082 +.071 14.011 3725 ---- ---- ---- ---- 14.307 +.071 14.236 3750 ---- ---- ---- ---- 14.532 +.071 14.461 3775 ---- ---- ---- ---- 14.758 +.071 14.687 3800 ---- ---- ---- ---- 14.985 +.072 14.913 3825 ---- ---- ---- ---- 15.212 +.072 15.140 3850 ---- ---- ---- ---- 15.440 +.072 15.368 3875 ---- ---- ---- ---- 15.668 +.073 15.595 3900 ---- ---- ---- ---- 15.897 +.073 15.824 3925 ---- ---- ---- ---- 16.126 +.073 16.053 3950 ---- ---- ---- ---- 16.356 +.074 16.282 3975 ---- ---- ---- ---- 16.586 +.074 16.512 4000 ---- ---- ---- ---- 16.816 +.074 16.742 4025 ---- ---- ---- ---- 17.047 +.074 16.973 4050 ---- ---- ---- ---- 17.279 +.075 17.204 4075 ---- ---- ---- ---- 17.511 +.075 17.436 4100 ---- ---- ---- ---- 17.743 +.076 17.667 4125 ---- ---- ---- ---- 17.975 +.075 17.900 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .567 +.005 .562 1050 ---- ---- ---- ---- .596 +.005 .591 1075 ---- ---- ---- ---- .625 +.005 .620 1100 ---- ---- ---- ---- .655 +.005 .650 1125 ---- ---- ---- ---- .686 +.006 .680 1150 ---- ---- ---- ---- .717 +.006 .711 1175 ---- ---- ---- ---- .749 +.007 .742 1200 ---- ---- ---- ---- .781 +.007 .774 1225 ---- ---- ---- ---- .813 +.007 .806 1250 ---- ---- ---- ---- .846 +.007 .839 1275 ---- ---- ---- ---- .880 +.008 .872 1300 ---- ---- ---- ---- .914 +.009 .905 1325 ---- ---- ---- ---- .948 +.009 .939 1350 ---- ---- ---- ---- .983 +.009 .974 1375 ---- ---- ---- ---- 1.018 +.009 1.009 1400 ---- ---- ---- ---- 1.054 +.010 1.044 1425 ---- ---- ---- ---- 1.090 +.010 1.080 1450 ---- ---- ---- ---- 1.127 +.011 1.116 1475 ---- ---- ---- ---- 1.164 +.011 1.153 1500 ---- ---- ---- ---- 1.201 +.011 1.190 1525 ---- ---- ---- ---- 1.240 +.012 1.228 1550 ---- ---- ---- ---- 1.278 +.012 1.266 1575 ---- ---- ---- ---- 1.317 +.013 1.304 1600 ---- ---- ---- ---- 1.357 +.014 1.343 1625 ---- ---- ---- ---- 1.397 +.014 1.383 1650 ---- ---- ---- ---- 1.438 +.014 1.424 1675 ---- ---- ---- ---- 1.480 +.015 1.465 1700 ---- ---- ---- ---- 1.524 +.016 1.508 1725 ---- ---- ---- ---- 1.569 +.016 1.553 1750 ---- ---- ---- ---- 1.616 +.017 1.599 1775 ---- ---- ---- ---- 1.664 +.017 1.647 1800 ---- ---- ---- ---- 1.715 +.018 1.697 1825 ---- ---- ---- ---- 1.768 +.018 1.750 1850 ---- ---- ---- ---- 1.824 +.019 1.805 1875 ---- ---- ---- ---- 1.883 +.020 1.863 1900 ---- ---- ---- ---- 1.944 +.020 1.924 1925 ---- ---- ---- ---- 2.009 +.021 1.988 1950 ---- ---- ---- ---- 2.076 +.022 2.054 1975 ---- ---- ---- ---- 2.146 +.022 2.124 2000 ---- ---- ---- ---- 2.219 +.023 2.196 2025 ---- ---- ---- ---- 2.295 +.023 2.272 2050 ---- ---- ---- ---- 2.375 +.025 2.350 2075 ---- ---- ---- ---- 2.457 +.025 2.432 2100 ---- ---- ---- ---- 2.543 +.027 2.516 2125 ---- ---- ---- ---- 2.631 +.027 2.604 2150 ---- ---- ---- ---- 2.723 +.028 2.695 2175 ---- ---- ---- ---- 2.818 +.028 2.790 2200 ---- ---- ---- ---- 2.917 +.030 2.887 2225 ---- ---- ---- ---- 3.019 +.030 2.989 2250 ---- ---- ---- ---- 3.124 +.031 3.093 2275 ---- ---- ---- ---- 3.234 +.032 3.202 2300 ---- ---- ---- ---- 3.347 +.033 3.314 2325 ---- ---- ---- ---- 3.464 +.034 3.430 2350 ---- ---- ---- ---- 3.585 +.034 3.551 2375 ---- ---- ---- ---- 3.710 +.035 3.675 2400 ---- ---- ---- ---- 3.839 +.036 3.803 2425 ---- ---- ---- ---- 3.972 +.037 3.935 2450 ---- ---- ---- ---- 4.109 +.037 4.072 2475 ---- ---- ---- ---- 4.250 +.038 4.212 2500 ---- ---- ---- ---- 4.395 +.039 4.356 2525 ---- ---- ---- ---- 4.544 +.040 4.504 2550 ---- ---- ---- ---- 4.696 +.040 4.656 2575 ---- ---- ---- ---- 4.852 +.041 4.811 2600 ---- ---- ---- ---- 5.012 +.042 4.970 2625 ---- ---- ---- ---- 5.175 +.042 5.133 2650 ---- ---- ---- ---- 5.342 +.043 5.299 2675 ---- ---- ---- ---- 5.512 +.044 5.468 2700 ---- ---- ---- ---- 5.685 +.044 5.641 2725 ---- ---- ---- ---- 5.861 +.045 5.816 2750 ---- ---- ---- ---- 6.040 +.045 5.995 2775 ---- ---- ---- ---- 6.222 +.046 6.176 2800 ---- ---- ---- ---- 6.406 +.046 6.360 2825 ---- ---- ---- ---- 6.593 +.047 6.546 2850 ---- ---- ---- ---- 6.782 +.048 6.734 2875 ---- ---- ---- ---- 6.973 +.048 6.925 2900 ---- ---- ---- ---- 7.166 +.048 7.118 2925 ---- ---- ---- ---- 7.361 +.049 7.312 2950 ---- ---- ---- ---- 7.558 +.050 7.508 2975 ---- ---- ---- ---- 7.756 +.050 7.706 3000 ---- ---- ---- ---- 7.956 +.051 7.905 3025 ---- ---- ---- ---- 8.157 +.051 8.106 3050 ---- ---- ---- ---- 8.360 +.052 8.308 3075 ---- ---- ---- ---- 8.563 +.052 8.511 3100 ---- ---- ---- ---- 8.768 +.052 8.716 3125 ---- ---- ---- ---- 8.975 +.053 8.922 3150 ---- ---- ---- ---- 9.182 +.054 9.128 3175 ---- ---- ---- ---- 9.390 +.054 9.336 3200 ---- ---- ---- ---- 9.599 +.054 9.545 3225 ---- ---- ---- ---- 9.809 +.055 9.754 3250 ---- ---- ---- ---- 10.019 +.054 9.965 3275 ---- ---- ---- ---- 10.231 +.055 10.176 3300 ---- ---- ---- ---- 10.443 +.056 10.387 3325 ---- ---- ---- ---- 10.656 +.056 10.600 3350 ---- ---- ---- ---- 10.869 +.056 10.813 3375 ---- ---- ---- ---- 11.083 +.056 11.027 3400 ---- ---- ---- ---- 11.298 +.056 11.242 3425 ---- ---- ---- ---- 11.514 +.057 11.457 3450 ---- ---- ---- ---- 11.730 +.058 11.672 3475 ---- ---- ---- ---- 11.946 +.057 11.889 3500 ---- ---- ---- ---- 12.163 +.058 12.105 3525 ---- ---- ---- ---- 12.381 +.058 12.323 3550 ---- ---- ---- ---- 12.599 +.058 12.541 3575 ---- ---- ---- ---- 12.818 +.059 12.759 3600 ---- ---- ---- ---- 13.037 +.059 12.978 3625 ---- ---- ---- ---- 13.257 +.060 13.197 3650 ---- ---- ---- ---- 13.477 +.060 13.417 3675 ---- ---- ---- ---- 13.698 +.060 13.638 3700 ---- ---- ---- ---- 13.919 +.060 13.859 3725 ---- ---- ---- ---- 14.141 +.060 14.081 3750 ---- ---- ---- ---- 14.364 +.061 14.303 3775 ---- ---- ---- ---- 14.587 +.061 14.526 3800 ---- ---- ---- ---- 14.811 +.061 14.750 3825 ---- ---- ---- ---- 15.035 +.061 14.974 3850 ---- ---- ---- ---- 15.260 +.061 15.199 3875 ---- ---- ---- ---- 15.486 +.062 15.424 3900 ---- ---- ---- ---- 15.712 +.062 15.650 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .692 +.005 .687 1050 ---- ---- ---- ---- .725 +.006 .719 1075 ---- ---- ---- ---- .758 +.006 .752 1100 ---- ---- ---- ---- .791 +.006 .785 1125 ---- ---- ---- ---- .825 +.006 .819 1150 ---- ---- ---- ---- .859 +.006 .853 1175 ---- ---- ---- ---- .894 +.007 .887 1200 ---- ---- ---- ---- .929 +.007 .922 1225 ---- ---- ---- ---- .965 +.008 .957 1250 ---- ---- ---- ---- 1.001 +.008 .993 1275 ---- ---- ---- ---- 1.037 +.008 1.029 1300 ---- ---- ---- ---- 1.074 +.009 1.065 1325 ---- ---- ---- ---- 1.111 +.009 1.102 1350 ---- ---- ---- ---- 1.148 +.009 1.139 1375 ---- ---- ---- ---- 1.186 +.009 1.177 1400 ---- ---- ---- ---- 1.224 +.010 1.214 1425 ---- ---- ---- ---- 1.263 +.010 1.253 1450 ---- ---- ---- ---- 1.302 +.011 1.291 1475 ---- ---- ---- ---- 1.341 +.011 1.330 1500 ---- ---- ---- ---- 1.381 +.012 1.369 1525 ---- ---- ---- ---- 1.421 +.012 1.409 1550 ---- ---- ---- ---- 1.461 +.012 1.449 1575 ---- ---- ---- ---- 1.502 +.013 1.489 1600 ---- ---- ---- ---- 1.543 +.013 1.530 1625 ---- ---- ---- ---- 1.585 +.014 1.571 1650 ---- ---- ---- ---- 1.628 +.015 1.613 1675 ---- ---- ---- ---- 1.671 +.014 1.657 1700 ---- ---- ---- ---- 1.716 +.015 1.701 1725 ---- ---- ---- ---- 1.763 +.016 1.747 1750 ---- ---- ---- ---- 1.811 +.016 1.795 1775 ---- ---- ---- ---- 1.861 +.017 1.844 1800 ---- ---- ---- ---- 1.913 +.018 1.895 1825 ---- ---- ---- ---- 1.967 +.018 1.949 1850 ---- ---- ---- ---- 2.025 +.019 2.006 1875 ---- ---- ---- ---- 2.085 +.020 2.065 1900 ---- ---- ---- ---- 2.147 +.019 2.128 1925 ---- ---- ---- ---- 2.213 +.020 2.193 1950 ---- ---- ---- ---- 2.282 +.022 2.260 1975 ---- ---- ---- ---- 2.353 +.022 2.331 2000 ---- ---- ---- ---- 2.428 +.023 2.405 2025 ---- ---- ---- ---- 2.505 +.023 2.482 2050 ---- ---- ---- ---- 2.585 +.023 2.562 2075 ---- ---- ---- ---- 2.669 +.024 2.645 2100 ---- ---- ---- ---- 2.756 +.026 2.730 2125 ---- ---- ---- ---- 2.845 +.026 2.819 2150 ---- ---- ---- ---- 2.938 +.026 2.912 2175 ---- ---- ---- ---- 3.034 +.027 3.007 2200 ---- ---- ---- ---- 3.134 +.028 3.106 2225 ---- ---- ---- ---- 3.237 +.029 3.208 2250 ---- ---- ---- ---- 3.343 +.029 3.314 2275 ---- ---- ---- ---- 3.453 +.030 3.423 2300 ---- ---- ---- ---- 3.567 +.031 3.536 2325 ---- ---- ---- ---- 3.685 +.032 3.653 2350 ---- ---- ---- ---- 3.806 +.032 3.774 2375 ---- ---- ---- ---- 3.932 +.033 3.899 2400 ---- ---- ---- ---- 4.062 +.034 4.028 2425 ---- ---- ---- ---- 4.195 +.034 4.161 2450 ---- ---- ---- ---- 4.333 +.035 4.298 2475 ---- ---- ---- ---- 4.475 +.036 4.439 2500 ---- ---- ---- ---- 4.620 +.036 4.584 2525 ---- ---- ---- ---- 4.770 +.038 4.732 2550 ---- ---- ---- ---- 4.923 +.038 4.885 2575 ---- ---- ---- ---- 5.080 +.039 5.041 2600 ---- ---- ---- ---- 5.240 +.039 5.201 2625 ---- ---- ---- ---- 5.404 +.040 5.364 2650 ---- ---- ---- ---- 5.571 +.041 5.530 2675 ---- ---- ---- ---- 5.741 +.041 5.700 2700 ---- ---- ---- ---- 5.915 +.042 5.873 2725 ---- ---- ---- ---- 6.092 +.042 6.050 2750 ---- ---- ---- ---- 6.271 +.042 6.229 2775 ---- ---- ---- ---- 6.453 +.043 6.410 2800 ---- ---- ---- ---- 6.638 +.043 6.595 2825 ---- ---- ---- ---- 6.825 +.044 6.781 2850 ---- ---- ---- ---- 7.015 +.045 6.970 2875 ---- ---- ---- ---- 7.206 +.044 7.162 2900 ---- ---- ---- ---- 7.400 +.045 7.355 2925 ---- ---- ---- ---- 7.595 +.045 7.550 2950 ---- ---- ---- ---- 7.792 +.046 7.746 2975 ---- ---- ---- ---- 7.991 +.047 7.944 3000 ---- ---- ---- ---- 8.191 +.047 8.144 3025 ---- ---- ---- ---- 8.392 +.047 8.345 3050 ---- ---- ---- ---- 8.595 +.048 8.547 3075 ---- ---- ---- ---- 8.799 +.048 8.751 3100 ---- ---- ---- ---- 9.004 +.048 8.956 3125 ---- ---- ---- ---- 9.210 +.048 9.162 3150 ---- ---- ---- ---- 9.418 +.049 9.369 3175 ---- ---- ---- ---- 9.626 +.049 9.577 3200 ---- ---- ---- ---- 9.835 +.050 9.785 3225 ---- ---- ---- ---- 10.045 +.050 9.995 3250 ---- ---- ---- ---- 10.256 +.051 10.205 3275 ---- ---- ---- ---- 10.467 +.051 10.416 3300 ---- ---- ---- ---- 10.679 +.051 10.628 3325 ---- ---- ---- ---- 10.892 +.051 10.841 3350 ---- ---- ---- ---- 11.105 +.051 11.054 3375 ---- ---- ---- ---- 11.319 +.051 11.268 3400 ---- ---- ---- ---- 11.534 +.052 11.482 3425 ---- ---- ---- ---- 11.749 +.052 11.697 3450 ---- ---- ---- ---- 11.965 +.053 11.912 3475 ---- ---- ---- ---- 12.181 +.052 12.129 3500 ---- ---- ---- ---- 12.398 +.053 12.345 3525 ---- ---- ---- ---- 12.615 +.053 12.562 3550 ---- ---- ---- ---- 12.833 +.053 12.780 3575 ---- ---- ---- ---- 13.051 +.053 12.998 3600 ---- ---- ---- ---- 13.270 +.054 13.216 3625 ---- ---- ---- ---- 13.489 +.054 13.435 3650 ---- ---- ---- ---- 13.709 +.054 13.655 3675 ---- ---- ---- ---- 13.930 +.055 13.875 3700 ---- ---- ---- ---- 14.151 +.055 14.096 3725 ---- ---- ---- ---- 14.372 +.054 14.318 3750 ---- ---- ---- ---- 14.595 +.055 14.540 3775 ---- ---- ---- ---- 14.817 +.055 14.762 3800 ---- ---- ---- ---- 15.041 +.056 14.985 3825 ---- ---- ---- ---- 15.265 +.056 15.209 3850 ---- ---- ---- ---- 15.489 +.056 15.433 3875 ---- ---- ---- ---- 15.714 +.056 15.658 3900 ---- ---- ---- ---- 15.940 +.057 15.883 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .866 +.005 .861 1050 ---- ---- ---- ---- .903 +.005 .898 1075 ---- ---- ---- ---- .941 +.006 .935 1100 ---- ---- ---- ---- .978 +.006 .972 1125 ---- ---- ---- ---- 1.016 +.006 1.010 1150 ---- ---- ---- ---- 1.055 +.007 1.048 1175 ---- ---- ---- ---- 1.093 +.007 1.086 1200 ---- ---- ---- ---- 1.132 +.007 1.125 1225 ---- ---- ---- ---- 1.172 +.008 1.164 1250 ---- ---- ---- ---- 1.211 +.008 1.203 1275 ---- ---- ---- ---- 1.251 +.008 1.243 1300 ---- ---- ---- ---- 1.291 +.008 1.283 1325 ---- ---- ---- ---- 1.331 +.008 1.323 1350 ---- ---- ---- ---- 1.372 +.009 1.363 1375 ---- ---- ---- ---- 1.413 +.010 1.403 1400 ---- ---- ---- ---- 1.454 +.010 1.444 1425 ---- ---- ---- ---- 1.495 +.010 1.485 1450 ---- ---- ---- ---- 1.537 +.011 1.526 1475 ---- ---- ---- ---- 1.579 +.011 1.568 1500 ---- ---- ---- ---- 1.621 +.012 1.609 1525 ---- ---- ---- ---- 1.663 +.012 1.651 1550 ---- ---- ---- ---- 1.706 +.013 1.693 1575 ---- ---- ---- ---- 1.748 +.012 1.736 1600 ---- ---- ---- ---- 1.791 +.013 1.778 1625 ---- ---- ---- ---- 1.835 +.013 1.822 1650 ---- ---- ---- ---- 1.880 +.014 1.866 1675 ---- ---- ---- ---- 1.925 +.014 1.911 1700 ---- ---- ---- ---- 1.971 +.014 1.957 1725 ---- ---- ---- ---- 2.019 +.015 2.004 1750 ---- ---- ---- ---- 2.069 +.016 2.053 1775 ---- ---- ---- ---- 2.120 +.016 2.104 1800 ---- ---- ---- ---- 2.174 +.017 2.157 1825 ---- ---- ---- ---- 2.230 +.017 2.213 1850 ---- ---- ---- ---- 2.289 +.018 2.271 1875 ---- ---- ---- ---- 2.350 +.018 2.332 1900 ---- ---- ---- ---- 2.415 +.019 2.396 1925 ---- ---- ---- ---- 2.482 +.020 2.462 1950 ---- ---- ---- ---- 2.552 +.020 2.532 1975 ---- ---- ---- ---- 2.625 +.021 2.604 2000 ---- ---- ---- ---- 2.701 +.022 2.679 2025 ---- ---- ---- ---- 2.780 +.022 2.758 2050 ---- ---- ---- ---- 2.862 +.023 2.839 2075 ---- ---- ---- ---- 2.947 +.023 2.924 2100 ---- ---- ---- ---- 3.035 +.024 3.011 2125 ---- ---- ---- ---- 3.126 +.025 3.101 2150 ---- ---- ---- ---- 3.220 +.025 3.195 2175 ---- ---- ---- ---- 3.317 +.026 3.291 2200 ---- ---- ---- ---- 3.418 +.027 3.391 2225 ---- ---- ---- ---- 3.522 +.027 3.495 2250 ---- ---- ---- ---- 3.629 +.027 3.602 2275 ---- ---- ---- ---- 3.741 +.028 3.713 2300 ---- ---- ---- ---- 3.856 +.029 3.827 2325 ---- ---- ---- ---- 3.974 +.029 3.945 2350 ---- ---- ---- ---- 4.097 +.030 4.067 2375 ---- ---- ---- ---- 4.224 +.031 4.193 2400 ---- ---- ---- ---- 4.355 +.032 4.323 2425 ---- ---- ---- ---- 4.489 +.032 4.457 2450 ---- ---- ---- ---- 4.628 +.033 4.595 2475 ---- ---- ---- ---- 4.771 +.033 4.738 2500 ---- ---- ---- ---- 4.917 +.034 4.883 2525 ---- ---- ---- ---- 5.068 +.035 5.033 2550 ---- ---- ---- ---- 5.222 +.035 5.187 2575 ---- ---- ---- ---- 5.379 +.035 5.344 2600 ---- ---- ---- ---- 5.541 +.036 5.505 2625 ---- ---- ---- ---- 5.705 +.036 5.669 2650 ---- ---- ---- ---- 5.874 +.037 5.837 2675 ---- ---- ---- ---- 6.045 +.037 6.008 2700 ---- ---- ---- ---- 6.220 +.038 6.182 2725 ---- ---- ---- ---- 6.397 +.038 6.359 2750 ---- ---- ---- ---- 6.578 +.039 6.539 2775 ---- ---- ---- ---- 6.761 +.039 6.722 2800 ---- ---- ---- ---- 6.947 +.039 6.908 2825 ---- ---- ---- ---- 7.135 +.040 7.095 2850 ---- ---- ---- ---- 7.326 +.041 7.285 2875 ---- ---- ---- ---- 7.518 +.040 7.478 2900 ---- ---- ---- ---- 7.713 +.041 7.672 2925 ---- ---- ---- ---- 7.909 +.041 7.868 2950 ---- ---- ---- ---- 8.107 +.042 8.065 2975 ---- ---- ---- ---- 8.306 +.042 8.264 3000 ---- ---- ---- ---- 8.507 +.042 8.465 3025 ---- ---- ---- ---- 8.709 +.042 8.667 3050 ---- ---- ---- ---- 8.913 +.043 8.870 3075 ---- ---- ---- ---- 9.117 +.043 9.074 3100 ---- ---- ---- ---- 9.323 +.043 9.280 3125 ---- ---- ---- ---- 9.530 +.043 9.487 3150 ---- ---- ---- ---- 9.738 +.044 9.694 3175 ---- ---- ---- ---- 9.947 +.044 9.903 3200 ---- ---- ---- ---- 10.156 +.044 10.112 3225 ---- ---- ---- ---- 10.367 +.045 10.322 3250 ---- ---- ---- ---- 10.578 +.045 10.533 3275 ---- ---- ---- ---- 10.789 +.044 10.745 3300 ---- ---- ---- ---- 11.002 +.045 10.957 3325 ---- ---- ---- ---- 11.215 +.045 11.170 3350 ---- ---- ---- ---- 11.429 +.046 11.383 3375 ---- ---- ---- ---- 11.643 +.046 11.597 3400 ---- ---- ---- ---- 11.858 +.046 11.812 3425 ---- ---- ---- ---- 12.073 +.046 12.027 3450 ---- ---- ---- ---- 12.289 +.046 12.243 3475 ---- ---- ---- ---- 12.505 +.046 12.459 3500 ---- ---- ---- ---- 12.722 +.046 12.676 3525 ---- ---- ---- ---- 12.939 +.046 12.893 3550 ---- ---- ---- ---- 13.157 +.047 13.110 3575 ---- ---- ---- ---- 13.375 +.047 13.328 3600 ---- ---- ---- ---- 13.594 +.047 13.547 3625 ---- ---- ---- ---- 13.814 +.048 13.766 3650 ---- ---- ---- ---- 14.033 +.047 13.986 3675 ---- ---- ---- ---- 14.254 +.048 14.206 3700 ---- ---- ---- ---- 14.475 +.048 14.427 3725 ---- ---- ---- ---- 14.696 +.048 14.648 3750 ---- ---- ---- ---- 14.918 +.048 14.870 3775 ---- ---- ---- ---- 15.141 +.049 15.092 3800 ---- ---- ---- ---- 15.364 +.049 15.315 3825 ---- ---- ---- ---- 15.588 +.049 15.539 3850 ---- ---- ---- ---- 15.812 +.049 15.763 3875 ---- ---- ---- ---- 16.037 +.049 15.988 3900 ---- ---- ---- ---- 16.262 +.049 16.213 3925 ---- ---- ---- ---- 16.488 +.049 16.439 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.470 +.009 1.461 1325 ---- ---- ---- ---- 1.513 +.009 1.504 1350 ---- ---- ---- ---- 1.556 +.009 1.547 1375 ---- ---- ---- ---- 1.599 +.009 1.590 1400 ---- ---- ---- ---- 1.643 +.010 1.633 1425 ---- ---- ---- ---- 1.687 +.010 1.677 1450 ---- ---- ---- ---- 1.731 +.011 1.720 1475 ---- ---- ---- ---- 1.775 +.011 1.764 1500 ---- ---- ---- ---- 1.819 +.011 1.808 1525 ---- ---- ---- ---- 1.863 +.011 1.852 1550 ---- ---- ---- ---- 1.908 +.012 1.896 1575 ---- ---- ---- ---- 1.952 +.012 1.940 1600 ---- ---- ---- ---- 1.997 +.013 1.984 1625 ---- ---- ---- ---- 2.042 +.013 2.029 1650 ---- ---- ---- ---- 2.088 +.014 2.074 1675 ---- ---- ---- ---- 2.134 +.014 2.120 1700 ---- ---- ---- ---- 2.181 +.014 2.167 1725 ---- ---- ---- ---- 2.230 +.015 2.215 1750 ---- ---- ---- ---- 2.279 +.015 2.264 1775 ---- ---- ---- ---- 2.331 +.016 2.315 1800 ---- ---- ---- ---- 2.384 +.016 2.368 1825 ---- ---- ---- ---- 2.439 +.016 2.423 1850 ---- ---- ---- ---- 2.497 +.017 2.480 1875 ---- ---- ---- ---- 2.558 +.018 2.540 1900 ---- ---- ---- ---- 2.621 +.018 2.603 1925 ---- ---- ---- ---- 2.688 +.019 2.669 1950 ---- ---- ---- ---- 2.757 +.020 2.737 1975 ---- ---- ---- ---- 2.829 +.020 2.809 2000 ---- ---- ---- ---- 2.904 +.020 2.884 2025 ---- ---- ---- ---- 2.982 +.021 2.961 2050 ---- ---- ---- ---- 3.063 +.021 3.042 2075 ---- ---- ---- ---- 3.147 +.022 3.125 2100 ---- ---- ---- ---- 3.234 +.022 3.212 2125 ---- ---- ---- ---- 3.324 +.023 3.301 2150 ---- ---- ---- ---- 3.417 +.024 3.393 2175 ---- ---- ---- ---- 3.514 +.025 3.489 2200 ---- ---- ---- ---- 3.613 +.025 3.588 2225 ---- ---- ---- ---- 3.716 +.026 3.690 2250 ---- ---- ---- ---- 3.822 +.027 3.795 2275 ---- ---- ---- ---- 3.931 +.027 3.904 2300 ---- ---- ---- ---- 4.045 +.028 4.017 2325 ---- ---- ---- ---- 4.161 +.028 4.133 2350 ---- ---- ---- ---- 4.282 +.028 4.254 2375 ---- ---- ---- ---- 4.407 +.029 4.378 2400 ---- ---- ---- ---- 4.536 +.030 4.506 2425 ---- ---- ---- ---- 4.669 +.031 4.638 2450 ---- ---- ---- ---- 4.805 +.030 4.775 2475 ---- ---- ---- ---- 4.946 +.031 4.915 2500 ---- ---- ---- ---- 5.091 +.032 5.059 2525 ---- ---- ---- ---- 5.240 +.033 5.207 2550 ---- ---- ---- ---- 5.392 +.033 5.359 2575 ---- ---- ---- ---- 5.548 +.033 5.515 2600 ---- ---- ---- ---- 5.708 +.034 5.674 2625 ---- ---- ---- ---- 5.872 +.035 5.837 2650 ---- ---- ---- ---- 6.039 +.035 6.004 2675 ---- ---- ---- ---- 6.209 +.035 6.174 2700 ---- ---- ---- ---- 6.382 +.035 6.347 2725 ---- ---- ---- ---- 6.559 +.036 6.523 2750 ---- ---- ---- ---- 6.739 +.037 6.702 2775 ---- ---- ---- ---- 6.921 +.036 6.885 2800 ---- ---- ---- ---- 7.106 +.037 7.069 2825 ---- ---- ---- ---- 7.294 +.037 7.257 2850 ---- ---- ---- ---- 7.484 +.037 7.447 2875 ---- ---- ---- ---- 7.677 +.038 7.639 2900 ---- ---- ---- ---- 7.871 +.038 7.833 2925 ---- ---- ---- ---- 8.067 +.038 8.029 2950 ---- ---- ---- ---- 8.265 +.039 8.226 2975 ---- ---- ---- ---- 8.465 +.039 8.426 3000 ---- ---- ---- ---- 8.666 +.040 8.626 3025 ---- ---- ---- ---- 8.868 +.040 8.828 3050 ---- ---- ---- ---- 9.072 +.040 9.032 3075 ---- ---- ---- ---- 9.277 +.040 9.237 3100 ---- ---- ---- ---- 9.483 +.040 9.443 3125 ---- ---- ---- ---- 9.691 +.041 9.650 3150 ---- ---- ---- ---- 9.899 +.041 9.858 3175 ---- ---- ---- ---- 10.108 +.041 10.067 3200 ---- ---- ---- ---- 10.318 +.041 10.277 3225 ---- ---- ---- ---- 10.529 +.041 10.488 3250 ---- ---- ---- ---- 10.741 +.041 10.700 3275 ---- ---- ---- ---- 10.953 +.041 10.912 3300 ---- ---- ---- ---- 11.166 +.041 11.125 3325 ---- ---- ---- ---- 11.380 +.041 11.339 3350 ---- ---- ---- ---- 11.594 +.041 11.553 3375 ---- ---- ---- ---- 11.809 +.041 11.768 3400 ---- ---- ---- ---- 12.024 +.041 11.983 3425 ---- ---- ---- ---- 12.240 +.041 12.199 3450 ---- ---- ---- ---- 12.456 +.041 12.415 3475 ---- ---- ---- ---- 12.674 +.043 12.631 3500 ---- ---- ---- ---- 12.891 +.043 12.848 3525 ---- ---- ---- ---- 13.109 +.044 13.065 3550 ---- ---- ---- ---- 13.328 +.046 13.282 3575 ---- ---- ---- ---- 13.546 +.046 13.500 3600 ---- ---- ---- ---- 13.765 +.047 13.718 3625 ---- ---- ---- ---- 13.984 +.048 13.936 3650 ---- ---- ---- ---- 14.202 +.047 14.155 3675 ---- ---- ---- ---- 14.421 +.047 14.374 3700 ---- ---- ---- ---- 14.638 +.044 14.594 3725 ---- ---- ---- ---- 14.856 +.041 14.815 3750 ---- ---- ---- ---- 15.073 +.037 15.036 3775 ---- ---- ---- ---- 15.290 +.032 15.258 3800 ---- ---- ---- ---- 15.507 +.027 15.480 3825 ---- ---- ---- ---- 15.725 +.022 15.703 3850 ---- ---- ---- ---- 15.944 +.018 15.926 3875 ---- ---- ---- ---- 16.163 +.013 16.150 3900 ---- ---- ---- ---- 16.382 +.007 16.375 3925 ---- ---- ---- ---- 16.602 +.002 16.600 TOTAL EST.VOL VOLUME OPEN INT SO1 JUL23 Silver Weekly 1 Options CALL 1775 ---- ---- ---- ---- 4.799 ---- ---- 1800 ---- ---- ---- ---- 4.549 -.121 4.670 1825 ---- ---- ---- ---- 4.299 -.121 4.420 1850 ---- ---- ---- ---- 4.050 -.121 4.171 1875 ---- ---- ---- ---- 3.800 -.122 3.922 1900 ---- ---- ---- ---- 3.551 -.122 3.673 1925 ---- ---- ---- ---- 3.303 -.121 3.424 1950 ---- ---- ---- ---- 3.054 -.122 3.176 1975 ---- ---- ---- ---- 2.807 -.122 2.929 2000 ---- ---- ---- ---- 2.559 -.124 2.683 2025 ---- ---- 2.144A 2.144A 2.314 -.124 2.438 2050 ---- ---- 1.902A 1.902A 2.069 -.125 2.194 2075 ---- 2.039B 1.668A 1.668A 1.828 -.125 1.953 2100 ---- 1.924B 1.440A 1.440A 1.591 -.124 1.715 1 2125 ---- 1.684B 1.223A 1.223A 1.360 -.124 1.484 2150 ---- 1.453B 1.017A 1.017A 1.139 -.123 1.262 2165 ---- ---- ---- .885A 1.013 ---- ---- 2170 ---- ---- ---- .848A .972 ---- ---- 2175 ---- 1.230B .829A .829A .932 -.120 1.052 2180 ---- ---- ---- .775A .893 ---- ---- 2185 ---- ---- ---- .740A .854 ---- ---- 2190 ---- ---- ---- .705A .816 ---- ---- 2195 ---- ---- ---- .672A .779 ---- ---- 2200 ---- 1.019B .642A .642A .743 -.115 .858 2205 ---- .918B .611A .611A .707 -.114 .821 2210 .676 .879B .581A .666A .673 -.112 3 .785 2215 .725 .839B .552A .628A .639 -.112 1 .751 2220 .718 .801B .523A .597A .607 -.110 2 .717 2225 .655 .826B .496A .656B .575 -.109 2 .684 2230 ---- .777B .469A .469A .544 -.108 .652 2235 ---- .742B .448A .448A .515 -.105 .620 2240 ---- .718B .424A .424A .486 -.104 .590 2245 ---- .683B .400A .400A .459 -.102 .561 2250 ---- .651B .371A .371A .432 -.100 .532 2255 ---- .617B .349A .349A .407 -.098 .505 2260 ---- .586B .328A .328A .383 -.095 .478 2265 ---- .555B .310A .310A .359 -.093 .452 2270 ---- .528B .291A .291A .337 -.091 .428 2275 ---- .500B .273A .273A .316 -.088 .404 2280 ---- .473B .257A .257A .296 -.085 .381 2285 .238 .446B .238 .446B .277 -.082 12 .359 2290 ---- .421B .225A .225A .259 -.079 .338 2295 ---- .397B .211A .211A .242 -.076 .318 2300 ---- .374B .199A .199A .226 -.073 .299 2305 ---- .352B .186A .186A .211 -.070 .281 2310 ---- .331B .175A .175A .197 -.067 .264 2315 ---- .312B .164A .164A .184 -.065 .249 1 1 2320 ---- .293B .155A .155A .171 -.063 .234 2 2325 ---- .276B .146A .146A .160 -.060 .220 2330 ---- .259B .136A .136A .149 -.057 7 .206 2335 ---- .243B .129A .129A .139 -.055 .194 2340 ---- .228B .121A .121A .130 -.052 .182 2345 ---- .215B .114A .114A .121 -.050 .171 2350 .130 .202B .107A .202B .113 -.048 1 .161 1 1 2355 ---- .189B .102A .102A .106 -.045 .151 17 2360 ---- .177B .096A .096A .099 -.043 .142 1 2365 ---- .167B .091A .091A .093 -.040 .133 2370 ---- .156B .086A .086A .087 -.039 .126 2375 ---- .146B .081A .081A .082 -.036 .118 2380 ---- .137B .077A .077A .077 -.035 .112 26 29 2385 ---- .129B .073A .073A .073 -.032 .105 2390 ---- .121B .070A .070A .068 -.031 .099 1 2395 ---- .113B .067A .067A .065 -.029 .094 2400 ---- .107B .064A .064A .061 -.028 .089 2405 ---- .100B .061A .061A .058 -.026 .084 2410 ---- .094B .059A .059A .055 -.025 .080 2 2415 ---- .089B .056A .056A .052 -.024 .076 24 24 2420 ---- .084B .054A .054A .049 -.023 .072 2425 ---- .079B .052A .052A .047 -.021 .068 2430 ---- .074B .050A .050A .045 -.020 .065 5 2435 ---- .070B .047A .047A .043 -.019 .062 2440 ---- .067B .046A .046A .041 -.018 .059 2445 ---- .063B .044A .044A .039 -.017 .056 2450 ---- .059B .042A .042A .037 -.017 .054 1 7 2455 ---- .056B .040A .040A .036 -.016 .052 2460 ---- .053B .038A .038A .034 -.015 .049 2465 ---- .051B .037A .037A .033 -.014 .047 2470 ---- .048B .036A .036A .032 -.014 .046 2475 ---- .046B .034A .034A .031 -.013 .044 10 2480 ---- .044B .034A .034A .029 -.013 .042 2485 ---- .042B .033A .033A .028 -.012 .040 2490 ---- .040B .032A .032A .027 -.012 .039 2495 ---- ---- .031A .031A .027 -.011 .038 2500 ---- ---- .030A .030A .026 -.010 .036 2505 ---- ---- .029A .029A .025 -.010 .035 2510 ---- ---- .029A .029A .024 -.010 .034 2515 ---- ---- .028A .028A .024 -.009 .033 2520 ---- ---- .027A .027A .023 -.009 .032 2525 ---- ---- .026A .026A .022 -.009 .031 2530 ---- ---- .025A .025A .022 -.008 .030 1 2535 ---- ---- .025A .025A .021 -.008 .029 2540 ---- ---- .024A .024A .021 -.007 .028 2545 ---- ---- .023A .023A .020 -.007 .027 2550 ---- ---- .023A .023A .020 -.006 .026 1 2555 ---- ---- .022A .022A .019 -.006 .025 2560 ---- ---- .022A .022A .019 -.006 .025 2565 ---- ---- .021A .021A .018 -.006 .024 2575 ---- ---- .020A .020A .017 -.006 .023 2600 ---- ---- .018A .018A .015 -.005 .020 2625 ---- ---- ---- ---- .013 -.004 .017 2650 ---- ---- ---- ---- .012 -.003 .015 14 2675 .015 .015 .015 .015 .010 -.004 13 .014 2700 ---- ---- ---- ---- .009 -.003 .012 1 2725 .013 .013 .013 .013 .008 -.003 1 .011 2750 ---- ---- ---- ---- .008 -.002 .010 1 2775 ---- ---- ---- ---- .007 -.002 .009 2800 ---- ---- ---- ---- .006 -.002 .008 2825 ---- ---- ---- ---- .006 -.002 .008 2850 ---- ---- ---- ---- .006 -.001 .007 2875 ---- ---- ---- ---- .005 -.002 .007 2900 ---- ---- ---- ---- .005 -.002 .007 2925 ---- ---- ---- ---- .005 -.001 .006 2950 ---- ---- ---- ---- .005 -.001 .006 2975 ---- ---- ---- ---- .004 -.002 .006 TOTAL EST.VOL VOLUME OPEN INT SO1 JUL23 Silver Weekly 1 Options PUT 1775 ---- ---- ---- .005A .002 ---- ---- 1800 ---- ---- ---- ---- .002 -.001 .003 1825 ---- ---- ---- ---- .003 .000 .003 1850 ---- ---- ---- ---- .004 .000 .004 1875 ---- ---- ---- ---- .004 -.001 .005 1900 ---- ---- ---- ---- .005 -.001 .006 1925 ---- ---- ---- ---- .007 -.001 .008 1950 ---- ---- ---- ---- .009 -.001 .010 1975 ---- ---- ---- ---- .011 -.002 .013 2000 .010 .010 .010 .010 .014 -.002 1 .016 2025 ---- .025B .019A .025B .018 -.003 .021 2050 ---- .033B .023A .033B .023 -.004 .027 2075 ---- .047B .029A .047B .031 -.005 .036 2100 ---- .067B .037A .067B .044 -.004 .048 2125 ---- .097B .049A .097B .063 -.003 .066 25 2150 ---- .140B .068A .140B .092 -.002 .094 10 2165 ---- ---- ---- .081A .116 ---- ---- 2170 ---- ---- ---- .088A .125 ---- ---- 2175 ---- .199B .095A .199B .134 +.001 .133 1 2180 ---- ---- ---- .101A .145 ---- ---- 2185 ---- ---- ---- .109A .156 ---- ---- 2190 .246 .246 .117A .117A .168 ---- 8 ---- 2195 .188 .191 .188 .157A .181 ---- 21 ---- 2200 ---- .278B .134A .278B .195 +.006 200 .189 210 210 2205 ---- .297B .144A .297B .209 +.007 .202 2210 .237 .316B .155A .196A .225 +.009 15 .216 2215 ---- .338B .166A .337B .241 +.009 .232 2220 ---- .359B .178A .358B .258 +.011 .247 2225 .328 .382B .191A .332B .277 +.013 1 .264 2 3 2230 ---- .404B .204A .403B .296 +.014 .282 2235 ---- .429B .219A .429B .316 +.015 .301 2240 ---- .454B .236A .454B .338 +.017 .321 2245 ---- .480B .252A .479B .360 +.019 .341 2250 .410 .508B .269A .418B .383 +.020 3 .363 200 163 2255 ---- .536B .287A .536B .408 +.023 .385 2260 ---- .564B .306A .564B .434 +.026 .408 2265 ---- .594B .325A .594B .460 +.028 .432 2270 ---- .625B .346A .624B .488 +.030 .458 2275 ---- .657B .368A .656B .517 +.033 .484 62 2280 ---- .691B .391A .690B .547 +.036 .511 2285 ---- .725B .414A .724B .578 +.039 .539 2290 ---- .760B .439A .759B .610 +.043 .567 2295 ---- .795B .465A .794B .642 +.045 .597 2300 ---- .831B .492A .830B .676 +.047 .629 19 71 2305 ---- .869B .519A .868B .711 +.050 .661 2310 ---- .907B .548A .906B .747 +.053 .694 5 2315 ---- .946B .578A .945B .784 +.056 .728 2320 ---- .985B .609A .984B .821 +.058 .763 2325 ---- 1.026B .640A 1.025B .860 +.062 .798 2330 ---- .996B .680A .680A .899 +.064 .835 2335 ---- 1.038B .713A .713A .939 +.067 .872 4 2340 ---- 1.081B .747A .747A .980 +.069 .911 2345 ---- 1.125B .846A .846A 1.021 +.071 .950 2350 ---- 1.234B .812A 1.234B 1.063 +.074 .989 19 2355 ---- 1.214B .916A .916A 1.105 +.076 1.029 2360 ---- 1.258B .952A .952A 1.149 +.079 1.070 2365 ---- 1.303B .990A .990A 1.192 +.080 1.112 2370 ---- 1.348B 1.028A 1.028A 1.236 +.082 1.154 2375 ---- 1.457B 1.006A 1.457B 1.281 +.085 1.196 2380 ---- 1.339B 1.106A 1.106A 1.326 +.086 1.240 2385 ---- 1.355B 1.147A 1.147A 1.372 +.089 1.283 2390 ---- 1.379B 1.187A 1.187A 1.417 +.090 1.327 2395 ---- 1.398B 1.228A 1.228A 1.463 +.091 1.372 2400 ---- 1.692B 1.216A 1.692B 1.510 +.093 1.417 2405 ---- ---- 1.311A 1.311A 1.557 +.095 1.462 2410 ---- ---- 1.354A 1.354A 1.603 +.096 1.507 2415 ---- ---- 1.403A 1.403A 1.651 +.098 1.553 2420 ---- ---- 1.448A 1.448A 1.698 +.099 1.599 2425 ---- 1.926B 1.436A 1.926B 1.746 +.100 1.646 2430 ---- ---- ---- ---- 1.793 +.101 1.692 2435 ---- ---- ---- ---- 1.841 +.102 1.739 2440 ---- ---- ---- ---- 1.889 +.103 1.786 2445 ---- ---- ---- ---- 1.937 +.103 1.834 2450 ---- 2.171B 1.668A 2.171B 1.986 +.105 1.881 2455 ---- ---- ---- ---- 2.034 +.105 1.929 2460 ---- ---- ---- ---- 2.082 +.106 1.976 2465 ---- ---- ---- ---- 2.131 +.107 2.024 2470 ---- ---- ---- ---- 2.180 +.108 2.072 2475 ---- 2.412B 1.903A 2.412B 2.228 +.107 2.121 2480 ---- ---- ---- ---- 2.277 +.108 2.169 2485 ---- ---- ---- ---- 2.326 +.109 2.217 2490 ---- ---- ---- ---- 2.375 +.109 2.266 2495 ---- ---- ---- ---- 2.424 +.110 2.314 2 2500 ---- 2.549B 2.144A 2.549B 2.473 +.110 2.363 4 2505 ---- ---- ---- ---- 2.523 +.112 2.411 1 2510 ---- ---- ---- ---- 2.572 +.112 2.460 2 2515 ---- ---- ---- ---- 2.621 +.112 2.509 1 2520 ---- ---- ---- ---- 2.670 +.112 2.558 2525 ---- ---- 2.384A 2.384A 2.720 +.113 2.607 2530 ---- ---- ---- ---- 2.769 +.113 2.656 2535 ---- ---- ---- ---- 2.819 +.114 2.705 2540 ---- ---- ---- ---- 2.868 +.114 2.754 2545 ---- ---- ---- ---- 2.917 +.114 2.803 2550 ---- ---- ---- ---- 2.967 +.115 2.852 2555 ---- ---- ---- ---- 3.016 +.115 2.901 2560 ---- ---- ---- ---- 3.066 +.115 2.951 2565 ---- ---- ---- ---- 3.115 +.115 3.000 2575 ---- ---- ---- ---- 3.214 +.116 3.098 2600 ---- ---- ---- ---- 3.462 +.117 3.345 2625 ---- ---- ---- ---- 3.710 +.117 3.593 2650 ---- ---- ---- ---- 3.958 +.117 3.841 2675 ---- ---- ---- ---- 4.207 +.118 4.089 2700 ---- ---- ---- ---- 4.456 +.119 4.337 2725 ---- ---- ---- ---- 4.705 +.119 4.586 2750 ---- ---- ---- ---- 4.954 +.119 4.835 2775 ---- ---- ---- ---- 5.204 +.120 5.084 2800 ---- ---- ---- ---- 5.453 +.120 5.333 2825 ---- ---- ---- ---- 5.703 +.120 5.583 2850 ---- ---- ---- ---- 5.952 +.120 5.832 2875 ---- ---- ---- ---- 6.202 +.120 6.082 2900 ---- ---- ---- ---- 6.452 +.121 6.331 2925 ---- ---- ---- ---- 6.702 +.121 6.581 2950 ---- ---- ---- ---- 6.951 +.120 6.831 2975 ---- ---- ---- ---- 7.201 +.120 7.081 TOTAL EST.VOL VOLUME OPEN INT SO2 JUL23 Silver Weekly 2 Options CALL 1775 ---- ---- ---- ---- 4.799 ---- ---- 1800 ---- ---- ---- ---- 4.550 -.120 4.670 1825 ---- ---- ---- ---- 4.300 -.121 4.421 1850 ---- ---- ---- ---- 4.051 -.121 4.172 1875 ---- ---- ---- ---- 3.803 -.121 3.924 1900 ---- ---- ---- ---- 3.554 -.122 3.676 1925 ---- ---- ---- ---- 3.307 -.121 3.428 1950 ---- ---- ---- ---- 3.060 -.122 3.182 1975 ---- ---- ---- ---- 2.814 -.122 2.936 2000 ---- ---- 2.400A 2.400A 2.570 -.122 2.692 2025 ---- ---- 2.160A 2.160A 2.328 -.121 2.449 2050 ---- 2.420B 1.929A 1.929A 2.089 -.120 2.209 2075 ---- 2.180B 1.701A 1.701A 1.855 -.119 1.974 2100 ---- 1.945B 1.483A 1.483A 1.627 -.117 1.744 2125 ---- 1.715B 1.276A 1.276A 1.408 -.115 1.523 2150 ---- 1.493B 1.081A 1.081A 1.200 -.112 1.312 2165 ---- ---- ---- .952A 1.083 ---- ---- 2170 ---- ---- ---- .917A 1.045 ---- ---- 2175 ---- 1.281B .903A .903A 1.007 -.106 1.113 2180 ---- ---- ---- .847A .970 ---- ---- 2185 ---- ---- ---- .814A .934 ---- ---- 2190 ---- ---- ---- .782A .899 ---- ---- 2195 ---- ---- ---- .750A .865 ---- ---- 2200 ---- 1.085B .722A .722A .831 -.099 .930 2205 ---- .972B .692A .692A .798 -.098 .896 2210 ---- .935B .663A .663A .765 -.097 .862 2215 ---- .897B .635A .635A .734 -.095 .829 2220 ---- .925B .608A .608A .703 -.093 .796 2225 ---- .901B .582A .582A .673 -.092 .765 2230 ---- .857B .561A .561A .644 -.090 .734 2235 ---- .831B .537A .537A .615 -.089 .704 2240 ---- .798B .514A .514A .587 -.088 .675 2245 ---- .766B .482A .482A .561 -.086 .647 2250 ---- .739B .459A .459A .535 -.084 .619 2255 ---- .701B .437A .437A .510 -.083 .593 2260 ---- .678B .416A .416A .485 -.082 .567 2265 ---- .651B .397A .397A .462 -.080 .542 2270 ---- .622B .378A .378A .439 -.079 .518 2275 ---- .594B .358A .358A .417 -.078 .495 2280 ---- .568B .342A .342A .396 -.076 .472 2285 ---- .543B .325A .325A .376 -.075 .451 2290 ---- .518B .309A .309A .357 -.073 .430 2295 .403 .494B .293A .340A .338 -.071 1 .409 2300 ---- .471B .278A .278A .321 -.069 .390 3 3 2305 ---- .449B .264A .264A .304 -.067 .371 2310 ---- .428B .251A .251A .288 -.065 .353 2315 ---- .408B .238A .238A .273 -.063 .336 2320 ---- .389B .227A .227A .259 -.061 .320 2325 ---- .370B .216A .216A .245 -.059 .304 2330 ---- .353B .205A .205A .232 -.057 .289 2335 ---- .336B .195A .195A .220 -.055 .275 9 2340 ---- .319B .185A .185A .209 -.052 .261 2345 ---- .304B .176A .176A .198 -.050 .248 2350 ---- .289B .167A .167A .187 -.049 .236 2355 ---- .275B .159A .159A .178 -.046 .224 2360 ---- .262B .151A .151A .168 -.045 .213 2365 ---- .248B .145A .145A .160 -.043 .203 2370 ---- .236B .138A .138A .152 -.041 .193 2375 ---- .225B .131A .131A .144 -.040 .184 2380 ---- .213B .125A .125A .136 -.039 .175 2385 ---- .202B .119A .119A .129 -.037 .166 2390 ---- .193B .114A .114A .123 -.036 .159 2395 ---- .183B .109A .109A .117 -.034 .151 2400 ---- .174B .104A .104A .111 -.033 .144 2405 ---- .165B .100A .100A .106 -.031 .137 2410 ---- .157B .094A .094A .100 -.031 .131 2415 ---- .149B .091A .091A .096 -.029 .125 2420 ---- .142B .086A .086A .091 -.028 .119 2425 ---- .135B .084A .084A .087 -.027 .114 2430 ---- .128B .081A .081A .083 -.026 .109 2435 ---- .122B .078A .078A .079 -.025 .104 2440 ---- .116B .075A .075A .076 -.024 .100 2445 ---- .111B .072A .072A .072 -.024 .096 2450 ---- .106B .069A .069A .069 -.023 .092 1 2455 ---- .101B .067A .067A .066 -.022 .088 2460 ---- .096B .065A .065A .064 -.020 .084 2465 ---- .092B .062A .062A .061 -.020 .081 2470 ---- .087B .060A .060A .059 -.019 .078 2475 ---- .083B .058A .058A .056 -.018 .074 2480 ---- .079B .057A .057A .054 -.017 .071 2485 ---- .076B .055A .055A .052 -.017 .069 2490 ---- .073B .053A .053A .050 -.016 .066 2495 ---- .069B .051A .051A .049 -.014 .063 2500 ---- .066B .050A .050A .047 -.014 .061 2505 ---- .064B .049A .049A .045 -.014 .059 2510 ---- .061B .047A .047A .044 -.013 .057 2515 ---- .058B .046A .046A .042 -.012 .054 2520 ---- .056B .044A .044A .041 -.011 .052 2525 ---- .054B .043A .043A .040 -.011 .051 2530 ---- .052B .042A .042A .038 -.011 .049 2535 ---- .050B .041A .041A .037 -.010 .047 2550 ---- .045B .037A .037A .034 -.009 .043 2575 ---- ---- .033A .033A .029 -.008 .037 2600 ---- ---- .030A .030A .025 -.007 .032 2625 ---- ---- .026A .026A .022 -.006 .028 2650 ---- ---- .024A .024A .020 -.005 .025 2675 ---- ---- .022A .022A .018 -.005 .023 2700 ---- ---- .020A .020A .016 -.005 .021 2725 ---- ---- ---- ---- .014 -.005 .019 2750 ---- ---- ---- ---- .013 -.004 .017 2775 ---- ---- ---- ---- .012 -.004 .016 2800 ---- ---- ---- ---- .011 -.004 .015 2825 ---- ---- ---- ---- .010 -.004 .014 2850 ---- ---- ---- ---- .010 -.003 .013 2875 ---- ---- ---- ---- .009 -.004 .013 6 6 2900 ---- ---- ---- ---- .009 -.003 .012 2925 ---- ---- ---- ---- .008 -.003 .011 TOTAL EST.VOL VOLUME OPEN INT SO2 JUL23 Silver Weekly 2 Options PUT 1775 ---- ---- ---- .007A .004 ---- ---- 1800 ---- ---- ---- ---- .005 .000 .005 1825 ---- ---- ---- ---- .006 .000 .006 1850 ---- ---- ---- ---- .007 .000 .007 1875 ---- ---- ---- ---- .009 .000 .009 1900 ---- ---- ---- ---- .011 .000 .011 1925 ---- ---- ---- ---- .013 -.001 .014 1950 ---- ---- ---- ---- .016 -.001 .017 1975 ---- .023B ---- .023B .020 -.001 .021 2000 ---- .030B .025A .030B .026 -.001 .027 2025 ---- .041B .030A .041B .034 .000 .034 2050 ---- .056B .038A .056B .044 .000 .044 2075 ---- .078B .048A .077B .060 +.002 .058 2100 ---- .107B .063A .107B .081 +.003 .078 2125 ---- .147B .083A .146B .112 +.006 .106 1 2150 ---- .200B .111A .200B .154 +.009 .145 1 2165 ---- ---- ---- .132A .186 ---- ---- 2170 ---- ---- ---- .141A .198 ---- ---- 2175 ---- .270B .150A .270B .210 +.014 .196 2180 ---- ---- ---- .159A .223 ---- ---- 2185 ---- ---- ---- .169A .237 ---- ---- 2190 ---- ---- ---- .179A .252 ---- 200 ---- 2195 ---- ---- ---- .190A .267 ---- ---- 2200 ---- .358B .202A .358B .283 +.021 .262 1 2205 ---- .378B .214A .378B .300 +.023 .277 2210 ---- .398B .227A .398B .317 +.024 .293 2215 ---- .420B .241A .420B .336 +.026 .310 2220 ---- .442B .256A .442B .355 +.028 .327 2225 ---- .465B .271A .465B .374 +.028 .346 2230 ---- .489B .287A .489B .395 +.030 .365 2235 ---- .514B .304A .514B .417 +.032 .385 2240 ---- .539B .321A .539B .439 +.033 .406 2245 ---- .565B .339A .565B .462 +.035 .427 2250 ---- .593B .359A .593B .486 +.036 .450 2255 ---- .622B .378A .621B .511 +.038 .473 2260 ---- .651B .399A .651B .536 +.039 .497 2 2265 ---- .680B .421A .679B .562 +.040 .522 2270 ---- .709B .442A .709B .590 +.042 .548 2275 ---- .741B .465A .740B .618 +.043 .575 2280 ---- .773B .489A .772B .647 +.045 .602 2285 ---- .806B .513A .805B .676 +.046 .630 2290 ---- .841B .539A .840B .707 +.048 .659 2295 ---- .875B .565A .874B .738 +.049 .689 2300 ---- .910B .592A .909B .771 +.052 .719 2305 ---- .946B .619A .945B .804 +.054 .750 2310 ---- .982B .648A .981B .838 +.056 .782 2315 ---- 1.019B .677A 1.018B .873 +.058 .815 2320 ---- 1.057B .707A 1.056B .908 +.060 .848 2325 ---- 1.095B .738A 1.094B .944 +.062 .882 2330 ---- 1.134B .777A 1.133B .982 +.065 .917 2335 ---- 1.174B .809A 1.173B 1.019 +.066 .953 2340 ---- 1.134B .842A .842A 1.058 +.069 .989 2345 ---- 1.176B .876A .876A 1.097 +.071 1.026 2350 ---- 1.290B .902A 1.290B 1.136 +.072 1.064 2355 ---- 1.261B .945A .945A 1.176 +.074 1.102 2360 ---- 1.306B .980A .980A 1.217 +.076 1.141 2365 ---- 1.347B 1.095A 1.095A 1.258 +.078 1.180 2370 ---- 1.389B 1.129A 1.129A 1.300 +.080 1.220 2375 ---- 1.504B 1.086A 1.504B 1.342 +.081 1.261 2380 ---- 1.478B 1.204A 1.204A 1.384 +.082 1.302 2385 ---- 1.522B 1.242A 1.242A 1.427 +.083 1.344 2390 ---- 1.568B 1.281A 1.281A 1.471 +.085 1.386 2395 ---- 1.613B 1.320A 1.320A 1.515 +.087 1.428 2400 ---- 1.729B 1.284A 1.728B 1.559 +.088 1.471 2405 ---- 1.703B 1.400A 1.400A 1.603 +.089 1.514 2410 ---- 1.715B 1.444A 1.444A 1.648 +.090 1.558 2415 ---- 1.702B 1.485A 1.485A 1.693 +.091 1.602 2420 ---- 1.722B 1.527A 1.527A 1.738 +.092 1.646 2425 ---- 1.960B 1.495A 1.960B 1.784 +.094 1.690 2430 ---- 1.748B 1.611A 1.611A 1.830 +.095 1.735 2435 ---- ---- 1.654A 1.654A 1.876 +.096 1.780 2440 ---- ---- 1.697A 1.697A 1.922 +.096 1.826 2445 ---- ---- 1.740A 1.740A 1.969 +.098 1.871 2450 ---- 2.191B 1.714A 2.191B 2.016 +.099 1.917 2455 ---- ---- 1.829A 1.829A 2.063 +.100 1.963 2460 ---- ---- 1.873A 1.873A 2.110 +.100 2.010 2465 ---- ---- 1.924A 1.924A 2.157 +.101 2.056 2470 ---- ---- ---- ---- 2.205 +.102 2.103 2475 ---- 2.429B 1.943A 2.429B 2.253 +.103 2.150 2480 ---- ---- ---- ---- 2.300 +.103 2.197 2485 ---- ---- ---- ---- 2.348 +.104 2.244 2490 ---- ---- ---- ---- 2.396 +.105 2.291 2495 ---- ---- ---- ---- 2.445 +.107 2.338 2500 ---- 2.670B 2.175A 2.670B 2.493 +.107 2.386 2505 ---- ---- ---- ---- 2.541 +.108 2.433 2510 ---- ---- ---- ---- 2.590 +.109 2.481 2515 ---- ---- ---- ---- 2.638 +.109 2.529 2520 ---- ---- ---- ---- 2.687 +.110 2.577 2525 ---- 2.916B 2.412A 2.916B 2.735 +.110 2.625 2530 ---- ---- ---- ---- 2.784 +.111 2.673 2535 ---- ---- ---- ---- 2.833 +.111 2.722 2550 ---- 3.059B 2.651A 3.059B 2.979 +.112 2.867 2575 ---- ---- 2.892A 2.892A 3.224 +.114 3.110 2600 ---- ---- 3.136A 3.136A 3.470 +.115 3.355 2625 ---- ---- ---- ---- 3.717 +.116 3.601 2650 ---- ---- ---- ---- 3.964 +.116 3.848 2675 ---- ---- ---- ---- 4.212 +.117 4.095 2700 ---- ---- ---- ---- 4.460 +.117 4.343 2725 ---- ---- ---- ---- 4.709 +.118 4.591 2750 ---- ---- ---- ---- 4.957 +.117 4.840 2775 ---- ---- ---- ---- 5.206 +.118 5.088 2800 ---- ---- ---- ---- 5.455 +.118 5.337 2825 ---- ---- ---- ---- 5.704 +.118 5.586 2850 ---- ---- ---- ---- 5.954 +.119 5.835 2875 ---- ---- ---- ---- 6.203 +.119 6.084 2900 ---- ---- ---- ---- 6.453 +.119 6.334 2925 ---- ---- ---- ---- 6.702 +.119 6.583 TOTAL EST.VOL VOLUME OPEN INT SO4 JUN23 Silver Weekly 4 Options CALL 1750 ---- ---- ---- ---- 4.854 ---- ---- 1775 ---- ---- ---- ---- 4.604 -.114 4.718 1800 ---- ---- ---- ---- 4.354 -.114 4.468 1825 ---- ---- ---- ---- 4.104 -.114 4.218 1850 ---- ---- ---- ---- 3.854 -.114 3.968 1875 ---- ---- ---- ---- 3.604 -.114 3.718 1900 ---- ---- ---- ---- 3.354 -.114 3.468 1925 ---- ---- ---- ---- 3.104 -.114 3.218 1950 ---- ---- ---- ---- 2.854 -.114 2.968 1975 ---- ---- ---- ---- 2.604 -.114 2.718 2000 ---- ---- ---- ---- 2.354 -.114 2.468 2025 ---- ---- ---- ---- 2.104 -.114 2.218 2050 ---- ---- ---- ---- 1.854 -.114 1.968 2075 ---- ---- ---- ---- 1.604 -.114 1.718 2100 ---- ---- ---- ---- 1.354 -.114 1.468 2125 ---- ---- ---- ---- 1.104 -.115 1.219 2145 ---- ---- ---- ---- .904 ---- ---- 2150 ---- ---- .676A .676A .854 -.117 .971 2155 ---- ---- ---- ---- .804 ---- ---- 2160 ---- ---- ---- ---- .754 ---- ---- 2165 ---- ---- ---- .544A .704 ---- ---- 2170 ---- ---- ---- .497A .654 ---- ---- 2175 ---- ---- .448A .448A .604 -.123 .727 2180 ---- ---- .498A .498A .554 -.125 .679 2185 ---- ---- .458A .458A .504 -.128 .632 2190 ---- ---- .420A .420A .454 -.131 .585 2195 ---- ---- .386A .386A .404 -.135 .539 2200 ---- .529B .250A .250A .354 -.139 .493 2205 ---- ---- .223A .223A .304 -.145 .449 2210 ---- ---- .188A .188A .254 -.152 .406 2215 ---- ---- .160A .160A .204 -.160 .364 2220 ---- ---- .135A .135A .154 -.170 .324 2225 .237 .411B .087A .411B .104 -.183 1 .287 2230 ---- ---- .057A .057A .054 -.197 .251 2235 .007 .322B .007 .013B .004 -.214 6 .218 2240 .137 .276 .002 .002 .000 -.188 70 .188 2245 ---- .233B .003A .003A .000 -.160 .160 2250 .066 .219B .003A .003A .000 -.135 51 .135 14 9 2255 .048 .155B .002 .002 .000 -.112 23 .112 2260 .051 .129B .003A .127B .000 -.093 11 .093 4 2265 ---- .104B .003A .003A .000 -.076 .076 2270 .040 .079B .003A .003A .000 -.062 12 .062 25 8 2275 .028 .056B .002 .002 .000 -.050 53 .050 4 4 2280 ---- ---- .003A .003A .000 -.040 .040 2 2285 .003 .003 .003 .003 .000 -.033 6 .033 6 7 2290 ---- ---- .003A .003A .000 -.027 .027 4 2295 ---- ---- .003A .003A .000 -.022 10 .022 11 13 2300 .007 .009 .003A .003A .000 -.018 22 .018 64 50 2305 ---- ---- .003A .003A .000 -.015 .015 16 16 2310 .004 .004 .003A .003A .000 -.013 2 .013 2 2 2315 ---- ---- .003A .003A .000 -.011 .011 5 2320 .004 .004 .003A .003A .000 -.009 4 .009 20 10 2325 ---- ---- .003A .003A .000 -.008 .008 64 2330 ---- ---- .002A .002A .000 -.007 .007 1 22 2335 ---- ---- .002A .002A .000 -.006 .006 2340 ---- ---- .002A .002A .000 -.005 .005 1 37 2345 ---- ---- .002A .002A .000 -.005 .005 1 2350 .002 .002 .002 .002 .000 -.005 1 .005 12 185 2355 ---- ---- .002A .002A .000 -.004 .004 12 7 2360 .002 .002 .002 .002 .000 -.004 3 .004 10 2365 ---- ---- .002A .002A .000 -.004 .004 7 2370 ---- ---- .002A .002A .000 -.004 5 .004 5 7 2375 ---- ---- .001A .001A .000 -.003 .003 20 12 2380 ---- ---- .001A .001A .000 -.003 .003 3 2385 ---- ---- .001A .001A .000 -.003 .003 4 2390 ---- ---- .001A .001A .000 -.003 .003 3 2395 ---- ---- .001A .001A .000 -.003 .003 4 2400 .002 .002 .001A .001A .000 -.003 2 .003 14 2405 ---- ---- .001A .001A .000 -.002 .002 9 2410 ---- ---- .001A .001A .000 -.002 .002 8 2415 ---- ---- .001A .001A .000 -.002 .002 1 2420 ---- ---- .001A .001A .000 -.002 .002 5 70 2425 ---- ---- .001A .001A .000 -.002 .002 87 2430 ---- ---- .001A .001A .000 -.002 .002 7 2435 ---- ---- .001A .001A .000 -.002 .002 2440 ---- ---- .001A .001A .000 -.002 .002 6 2445 ---- ---- ---- ---- .000 -.001 .001 2450 .002 .002 .001A .001A .000 -.001 2 .001 1 58 2455 ---- ---- ---- ---- .000 -.001 .001 1 2460 ---- ---- ---- ---- .000 -.001 .001 4 2465 ---- ---- ---- ---- .000 -.001 .001 2470 ---- ---- ---- ---- .000 -.001 .001 2475 .002 .002 .002 .001A .000 -.001 1 .001 5 86 2480 ---- ---- ---- ---- .000 -.001 .001 1 2485 ---- ---- ---- ---- .000 -.001 .001 1 2490 ---- ---- ---- ---- .000 -.001 .001 7 2495 ---- ---- ---- ---- .000 -.001 .001 2500 .001 .001 .001 .001 .000 -.001 1 .001 16 2505 ---- ---- ---- ---- .000 -.001 .001 1 6 2510 ---- ---- ---- ---- .000 -.001 .001 1 2515 ---- ---- ---- ---- .000 -.001 .001 2520 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 23 2530 ---- ---- ---- ---- .000 -.001 .001 2 2535 ---- ---- ---- ---- .000 -.001 .001 2540 ---- ---- ---- ---- .000 -.001 .001 6 2550 ---- ---- ---- ---- .000 -.001 .001 5 2575 ---- ---- ---- ---- .000 -.001 .001 26 2600 ---- ---- ---- ---- .000 -.001 .001 12 2625 ---- ---- ---- ---- .000 -.001 .001 4 2650 ---- ---- ---- ---- .000 -.001 .001 1 2675 ---- ---- ---- ---- .000 -.001 .001 6 2700 ---- ---- ---- ---- .000 -.001 .001 19 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 6 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 2950 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT SO4 JUN23 Silver Weekly 4 Options PUT 1750 ---- ---- ---- .003A .000 ---- ---- 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.002 .002 2145 ---- ---- ---- .003A .000 ---- ---- 2150 .011 .011 .003A .003A .000 -.004 18 .004 4 21 2155 ---- ---- ---- .003A .000 ---- ---- 2160 ---- ---- ---- .003A .000 ---- ---- 2165 ---- ---- ---- .003A .000 ---- ---- 2170 ---- ---- ---- .003A .000 ---- ---- 2175 ---- .028B .003A .028B .000 -.010 52 .010 2180 ---- .034B .003A .034B .000 -.012 .012 2185 ---- .043B .003A .042B .000 -.015 .015 2190 .056 .056 .003A .003A .000 -.018 1 .018 2195 ---- .064B .003A .064B .000 -.022 .022 9 6 2200 .052 .078B .003A .003A .000 -.026 72 .026 33 31 2205 ---- .093B .003A .093B .000 -.032 .032 15 14 2210 .040 .115B .003A .003A .000 -.039 21 .039 10 9 2215 ---- .135B .003A .135B .000 -.047 .047 2220 ---- .160B .003A .160B .000 -.057 .057 2225 .195 .196 .003A .003A .000 -.070 10 .070 5 33 2230 .181 .219 .003A .003A .000 -.084 95 .084 6 6 2235 .097 .246B .004A .004A .000 -.101 2 .101 2 2 2240 .014 .284B .013A .052B .046 -.075 18 .121 1 5 2245 ---- .324B .016A .323B .096 -.047 .143 4 4 2250 .110 .379B .023A .168B .146 -.022 8 .168 149 109 2255 .380 .407B .032A .179 .196 +.001 3 .195 2 3 2260 ---- .451B .046A .442B .246 +.020 .226 2 1 2265 .072 .497B .064A .120B .296 +.037 1 .259 9 2270 ---- .544B .087A .535B .346 +.051 .295 1 2275 .120 .600B .114A .327B .396 +.063 1 .333 39 2280 ---- ---- .150A .150A .446 +.073 .373 4 2285 ---- ---- .244A .244A .496 +.080 .416 3 2290 ---- ---- .284A .619B .546 +.086 1 .460 1 2295 ---- ---- .328A .328A .596 +.091 .505 2300 .540 .736B .312A .540 .646 +.095 6 .551 2 140 2305 ---- ---- ---- ---- .696 +.098 .598 2310 .580 .582 .580 .582 .746 +.100 2 .646 7 2315 ---- ---- ---- ---- .796 +.102 .694 4 2320 ---- ---- ---- ---- .846 +.104 .742 2325 ---- ---- ---- ---- .896 +.105 .791 4 15 2330 ---- ---- ---- ---- .946 +.106 .840 2335 .889 .889 .889 .889 .996 +.107 1 .889 8 2340 ---- ---- ---- ---- 1.046 +.108 .938 4 2345 ---- ---- ---- ---- 1.096 +.108 .988 1 2350 ---- ---- ---- ---- 1.146 +.108 1.038 151 2355 ---- ---- ---- ---- 1.196 +.109 1.087 2360 ---- ---- ---- ---- 1.246 +.109 1.137 16 2365 ---- ---- ---- ---- 1.296 +.109 1.187 2 2370 ---- ---- ---- ---- 1.346 +.109 1.237 2375 ---- ---- ---- ---- 1.396 +.110 1.286 13 2380 ---- ---- ---- ---- 1.446 +.110 8 1.336 8 2385 ---- ---- ---- ---- 1.496 +.110 1.386 3 2390 ---- ---- ---- ---- 1.546 +.110 6 1.436 17 2395 ---- ---- ---- ---- 1.596 +.110 1.486 2400 ---- ---- ---- ---- 1.646 +.110 1 1.536 12 2405 ---- ---- ---- ---- 1.696 +.111 1.585 2 2410 ---- ---- ---- ---- 1.746 +.111 1.635 10 2415 ---- ---- ---- ---- 1.796 +.111 1.685 1 2420 ---- ---- ---- ---- 1.846 +.111 1.735 100 2425 ---- ---- ---- ---- 1.896 +.111 1.785 3 2430 ---- ---- ---- ---- 1.946 +.111 1.835 7 2435 ---- ---- ---- ---- 1.996 +.111 1.885 7 2440 ---- ---- ---- ---- 2.046 +.111 1.935 2445 ---- ---- ---- ---- 2.096 +.112 1.984 2450 ---- ---- ---- ---- 2.146 +.112 2.034 2455 ---- ---- ---- ---- 2.196 +.112 2.084 2460 ---- ---- ---- ---- 2.246 +.112 2.134 2465 ---- ---- ---- ---- 2.296 +.112 2.184 2470 ---- ---- ---- ---- 2.346 +.112 2.234 2475 ---- ---- ---- ---- 2.396 +.112 2.284 2480 ---- ---- ---- ---- 2.446 +.112 2.334 2485 ---- ---- ---- ---- 2.496 +.112 2.384 2490 ---- ---- ---- ---- 2.546 +.112 2.434 2495 ---- ---- ---- ---- 2.596 +.112 2.484 2500 ---- ---- ---- ---- 2.646 +.112 2.534 2505 ---- ---- ---- ---- 2.696 +.112 2.584 2510 ---- ---- ---- ---- 2.746 +.112 2.634 2515 ---- ---- ---- ---- 2.796 +.112 2.684 2520 ---- ---- ---- ---- 2.846 +.112 2.734 2525 ---- ---- ---- ---- 2.896 +.112 2.784 2530 ---- ---- ---- ---- 2.946 +.112 2.834 2535 ---- ---- ---- ---- 2.996 +.112 2.884 2540 ---- ---- ---- ---- 3.046 +.112 2.934 2550 ---- ---- ---- ---- 3.146 +.112 3.034 2575 ---- ---- ---- ---- 3.396 +.112 3.284 2600 ---- ---- ---- ---- 3.646 +.112 3.534 2625 ---- ---- ---- ---- 3.896 +.112 3.784 2650 ---- ---- ---- ---- 4.146 +.112 4.034 2675 ---- ---- ---- ---- 4.396 +.112 4.284 2700 ---- ---- ---- ---- 4.646 +.112 4.534 2725 ---- ---- ---- ---- 4.896 +.112 4.784 2750 ---- ---- ---- ---- 5.146 +.112 5.034 2775 ---- ---- ---- ---- 5.396 +.112 5.284 2800 ---- ---- ---- ---- 5.646 +.112 5.534 2825 ---- ---- ---- ---- 5.896 +.112 5.784 2850 ---- ---- ---- ---- 6.146 +.112 6.034 2875 ---- ---- ---- ---- 6.396 +.112 6.284 2900 ---- ---- ---- ---- 6.646 +.112 6.534 2925 ---- ---- ---- ---- 6.896 +.112 6.784 2950 ---- ---- ---- ---- 7.146 +.112 7.034 TOTAL EST.VOL VOLUME OPEN INT SO5 JUN23 Silver Weekly 5 Options CALL 1775 ---- ---- ---- ---- 4.799 ---- ---- 1800 ---- ---- 4.588A 4.588A 4.549 -.121 4.670 1825 ---- ---- 4.338A 4.338A 4.299 -.121 4.420 1850 ---- ---- 4.088A 4.088A 4.049 -.121 4.170 1875 ---- ---- 3.838A 3.838A 3.800 -.121 3.921 1900 ---- ---- 3.588A 3.588A 3.550 -.121 3.671 1925 ---- ---- 3.339A 3.339A 3.301 -.121 3.422 1950 ---- ---- 3.089A 3.089A 3.052 -.120 3.172 1975 ---- ---- 2.840A 2.840A 2.803 -.121 2.924 2000 ---- ---- 2.591A 2.591A 2.554 -.121 2.675 2025 ---- ---- 2.343A 2.343A 2.306 -.121 2.427 2050 ---- ---- 2.096A 2.096A 2.058 -.122 2.180 2075 ---- ---- 1.636A 1.636A 1.812 -.122 1.934 2100 ---- ---- 1.400A 1.400A 1.567 -.123 1.690 2125 ---- 1.545B 1.168A 1.168A 1.324 -.125 1.449 2150 ---- 1.418B .946A .946A 1.086 -.127 1.213 2165 ---- ---- ---- .811A .948 ---- ---- 2170 ---- ---- ---- .771A .903 ---- ---- 2175 ---- 1.180B .739A .739A .859 -.127 .986 2180 ---- ---- ---- .691A .816 ---- ---- 2185 ---- ---- ---- .652A .773 ---- ---- 2190 ---- ---- ---- .615A .732 ---- ---- 2195 ---- ---- ---- .578A .691 ---- ---- 2200 ---- .953B .541A .541A .652 -.123 .775 2205 ---- .847B .508A .508A .613 -.122 .735 2210 ---- .804B .476A .476A .576 -.120 .696 2215 ---- .761B .445A .445A .539 -.119 .658 2220 ---- .719B .416A .416A .504 -.117 .621 2225 ---- .739B .393A .393A .470 -.116 .586 2230 ---- .636B .366A .366A .437 -.114 .551 2235 ---- .645B .341A .341A .406 -.112 .518 2240 .315 .608B .315 .364A .376 -.110 11 .486 2245 ---- .572B .297A .297A .347 -.108 .455 2250 .265 .549B .265 .315A .320 -.105 9 .425 2255 .379 .512B .252A .290A .294 -.102 9 .396 2260 .349 .478B .224A .267A .270 -.099 9 .369 2265 .206 .445B .205A .444B .247 -.096 21 .343 2270 .193 .418B .188 .413B .226 -.092 2 .318 2275 .264 .388B .173A .268B .206 -.088 10 .294 1 1 2280 .163 .361B .158A .161A .188 -.084 11 .272 11 11 2285 ---- .335B .145A .145A .171 -.080 .251 2290 ---- .309B .134A .134A .155 -.076 .231 2295 ---- .285B .123A .123A .141 -.072 .213 3 2300 .140 .263B .113A .149B .128 -.069 13 .197 6 6 2305 ---- .242B .104A .104A .116 -.065 .181 2310 .195 .227B .096A .198B .105 -.062 8 .167 20 20 2315 ---- .212B .088A .088A .096 -.057 .153 2320 ---- .195B .081A .081A .087 -.054 .141 2325 ---- .179B .076A .076A .079 -.051 100 .130 1 4 2330 ---- .164B .069A .069A .072 -.047 .119 2335 ---- .150B .065A .065A .066 -.044 .110 2340 .090 .138B .060A .138B .060 -.041 20 .101 2345 ---- .126B .056A .056A .055 -.038 .093 2350 .070 .116B .053A .116B .050 -.036 30 .086 4 4 2355 ---- .106B .049A .049A .046 -.033 .079 2360 .048 .097B .045 .047B .042 -.031 70 .073 70 2365 ---- .089B .043A .043A .038 -.030 .068 2370 ---- .082B .041A .041A .035 -.028 .063 2375 ---- .076B .038A .038A .032 -.027 .059 2380 ---- .070B .036A .036A .030 -.025 .055 2385 ---- .064B .034A .034A .028 -.023 .051 2390 ---- .059B .032A .032A .025 -.023 .048 2395 ---- .054B .030A .030A .024 -.021 .045 2 2400 .031 .050B .023 .024B .022 -.021 18 .043 100 103 2405 ---- .044B .027A .027A .021 -.019 .040 3 2410 ---- .041B .026A .026A .019 -.019 .038 2415 ---- .038B .025A .025A .018 -.018 .036 2420 .021 .035B .018 .020 .017 -.017 20 .034 2 2425 ---- .033B .023A .023A .016 -.016 .032 2430 ---- ---- .022A .022A .015 -.016 .031 2435 ---- ---- .022A .022A .015 -.014 .029 2440 ---- ---- .021A .021A .014 -.014 .028 1 1 2445 ---- ---- .020A .020A .013 -.013 .026 2450 ---- ---- .019A .019A .013 -.012 .025 1 2455 ---- ---- .019A .019A .012 -.012 .024 2460 ---- ---- .018A .018A .012 -.011 .023 1 1 2465 ---- ---- .017A .017A .011 -.011 .022 2470 ---- ---- .017A .017A .011 -.010 .021 2475 ---- ---- .016A .016A .011 -.009 .020 2 2480 ---- ---- .016A .016A .010 -.010 .020 2 2485 ---- ---- .015A .015A .010 -.009 15 .019 1 2490 ---- ---- .015A .015A .010 -.008 .018 2495 ---- ---- .015A .015A .009 -.009 .018 1 2500 .010 .012 .010 .012 .009 -.008 14 .017 1 5 2505 .010 .010 .010 .010 .009 -.008 7 .017 2 2510 ---- ---- .010A .010A .009 -.007 .016 2515 ---- ---- .010A .010A .008 -.008 .016 2520 ---- ---- .013A .013A .008 -.007 .015 2525 ---- ---- .012A .012A .008 -.006 .014 14 2530 ---- ---- .012A .012A .007 -.007 .014 2535 ---- ---- .012A .012A .007 -.006 .013 2540 ---- ---- .012A .012A .007 -.006 .013 2545 ---- ---- .011A .011A .007 -.005 .012 2 2550 ---- ---- ---- ---- .007 -.004 .011 3 2555 ---- ---- ---- ---- .006 -.005 .011 2560 ---- ---- .009A .009A .006 -.004 .010 2565 ---- ---- ---- ---- .006 -.004 .010 2575 ---- ---- ---- ---- .006 -.003 .009 3 2600 ---- ---- ---- ---- .005 -.003 .008 2 2625 ---- ---- ---- ---- .004 -.003 .007 1 2650 ---- ---- ---- ---- .004 -.002 .006 2675 ---- ---- ---- ---- .004 -.002 .006 29 2700 ---- ---- ---- ---- .003 -.003 .006 2 2725 ---- ---- ---- ---- .003 -.003 .006 2750 ---- ---- ---- ---- .003 -.002 .005 2775 ---- ---- ---- ---- .003 -.002 .005 2800 ---- ---- ---- ---- .003 -.002 .005 2825 ---- ---- ---- ---- .003 -.002 .005 2850 .001 .003B .001 .003B .003 -.002 2 .005 4 2875 .005 .005 .005 .005 .002 -.003 6 .005 13 2900 ---- ---- ---- ---- .002 -.003 .005 5 2925 ---- ---- ---- ---- .002 -.003 .005 2950 ---- ---- ---- ---- .002 -.003 .005 2975 ---- ---- ---- ---- .002 -.003 .005 TOTAL EST.VOL VOLUME OPEN INT SO5 JUN23 Silver Weekly 5 Options PUT 1775 ---- ---- ---- .004A .001 ---- ---- 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .002 +.001 .001 1850 ---- ---- ---- ---- .002 .000 .002 1875 ---- ---- ---- ---- .002 .000 .002 1900 ---- ---- ---- ---- .003 .000 .003 1925 ---- ---- ---- ---- .003 .000 .003 1950 ---- ---- ---- ---- .004 .000 .004 1975 ---- ---- ---- ---- .005 .000 .005 2000 ---- ---- ---- ---- .007 .000 .007 2025 ---- ---- ---- ---- .008 -.001 .009 2050 ---- ---- ---- ---- .011 -.001 .012 2075 .016 .022B .014A .014A .014 -.002 18 .016 2100 .032 .032 .018A .018A .019 -.003 4 .022 2125 ---- .048B .022A .047B .026 -.004 .030 2150 ---- .076B .029A .076B .038 -.006 .044 1 1 2165 ---- ---- ---- .037A .050 ---- ---- 2170 .054 .054 .047 .047 .055 ---- 20 ---- 2175 ---- .118B .041A .118B .061 -.006 1 .067 10 20 2180 ---- ---- ---- .045A .068 ---- ---- 2185 ---- ---- ---- .050A .075 ---- ---- 2190 .105 .105 .054A .054A .083 ---- 3 ---- 2195 ---- ---- ---- .059A .093 ---- ---- 2200 .090 .181B .064A .105B .103 -.003 1 .106 2 2205 ---- .198B .069A .198B .115 -.001 .116 2210 ---- .216B .077A .216B .127 .000 .127 2215 ---- .235B .084A .235B .141 +.002 .139 2220 ---- .255B .092A .254B .155 +.003 .152 2225 .155 .276B .101A .143A .171 +.005 3 .166 2 2230 ---- .298B .111A .297B .188 +.007 .181 2235 ---- .321B .122A .320B .207 +.009 .198 2240 ---- .346B .135A .345B .227 +.011 .216 2245 ---- .373B .148A .373B .248 +.013 .235 2250 ---- .400B .164A .400B .271 +.016 .255 1 1 2255 ---- .428B .180A .428B .295 +.018 .277 2260 ---- .458B .197A .457B .321 +.022 .299 2265 ---- .489B .215A .488B .348 +.025 3 .323 2270 ---- .523B .234A .522B .377 +.029 .348 2275 ---- .558B .255A .557B .407 +.033 .374 1 7 2280 ---- .593B .277A .592B .438 +.036 .402 2285 ---- .630B .300A .629B .471 +.040 .431 2290 ---- .666B .325A .665B .506 +.045 .461 2 2295 ---- .705B .351A .704B .541 +.048 .493 2300 .439 .744B .379A .379A .578 +.052 2 .526 2305 ---- .785B .407A .784B .617 +.056 .561 2310 ---- .826B .438A .825B .656 +.060 .596 2315 .495 .869B .468A .469A .696 +.063 2 .633 2320 ---- .844B .501A .501A .737 +.067 .670 2325 ---- .954B .535A .954B .780 +.071 .709 3 2330 ---- .933B .603A .603A .822 +.073 .749 1 2335 ---- .972B .639A .639A .866 +.077 .789 2340 ---- .959B .677A .677A .910 +.080 .830 2345 ---- .972B .715A .715A .955 +.083 .872 2350 ---- 1.182B .721A 1.182B 1.000 +.085 .915 2 2355 ---- 1.010B .795A .795A 1.046 +.088 .958 1 2360 ---- 1.039B .837A .837A 1.092 +.090 1.002 2365 ---- 1.097B .880A .880A 1.139 +.092 1.047 2370 ---- 1.143B .922A .922A 1.185 +.093 1.092 5 2375 .981 1.420B .931A .931A 1.232 +.094 1 1.138 2380 ---- 1.237B 1.010A 1.010A 1.280 +.096 1.184 2385 ---- 1.295B 1.059A 1.059A 1.328 +.098 1.230 2390 ---- 1.332B ---- ---- 1.375 +.098 1.277 3 2395 ---- 1.391B ---- ---- 1.424 +.100 1.324 2400 ---- 1.662B 1.156A 1.662B 1.472 +.101 1.371 3 2405 ---- 1.487B ---- ---- 1.520 +.101 1.419 2410 ---- 1.535B ---- ---- 1.569 +.102 1.467 2415 ---- 1.583B ---- ---- 1.618 +.103 1.515 2420 ---- 1.632B ---- ---- 1.667 +.104 1.563 2425 ---- 1.867B 1.391A 1.867B 1.716 +.105 1.611 2430 ---- 1.729B ---- ---- 1.765 +.106 1.659 2435 ---- 1.778B ---- ---- 1.814 +.106 1.708 2440 ---- 1.827B ---- ---- 1.864 +.108 1.756 2445 ---- 1.865B ---- ---- 1.913 +.108 1.805 3 2450 ---- 1.925B 1.632A 1.632A 1.962 +.109 1.853 2455 ---- 1.963B ---- ---- 2.012 +.110 1.902 4 2460 ---- 2.024B ---- ---- 2.061 +.110 1.951 2465 ---- 2.074B ---- ---- 2.111 +.111 2.000 2470 ---- 2.123B ---- ---- 2.161 +.112 2.049 2475 ---- 2.172B ---- ---- 2.210 +.111 2.099 2480 ---- 2.222B ---- ---- 2.260 +.112 2.148 2485 ---- 2.272B ---- ---- 2.310 +.113 2.197 2490 ---- 2.321B ---- ---- 2.359 +.112 2.247 2495 ---- 2.371B ---- ---- 2.409 +.113 2.296 2500 ---- 2.421B ---- ---- 2.459 +.114 2.345 2505 ---- 2.470B ---- ---- 2.508 +.113 2.395 2510 ---- 2.520B ---- ---- 2.558 +.114 2.444 2515 ---- 2.570B ---- ---- 2.608 +.114 2.494 2520 ---- 2.619B ---- ---- 2.657 +.114 2.543 2525 ---- 2.669B ---- ---- 2.707 +.115 2.592 2530 ---- 2.719B ---- ---- 2.757 +.115 2.642 2535 ---- 2.769B ---- ---- 2.807 +.116 2.691 2540 ---- 2.819B ---- ---- 2.856 +.115 2.741 2545 ---- 2.868B ---- ---- 2.906 +.116 2.790 2550 ---- 2.918B ---- ---- 2.956 +.117 2.839 2555 ---- 2.968B ---- ---- 3.006 +.117 2.889 2560 ---- 3.017B ---- ---- 3.055 +.117 2.938 2565 ---- 3.067B ---- ---- 3.105 +.117 2.988 2575 ---- 3.167B ---- ---- 3.205 +.118 3.087 2600 ---- 3.416B ---- ---- 3.454 +.119 3.335 2625 ---- 3.665B ---- ---- 3.704 +.119 3.585 2650 ---- 3.914B ---- ---- 3.953 +.119 3.834 2675 ---- 4.164B ---- ---- 4.203 +.119 4.084 2700 ---- 4.413B ---- ---- 4.452 +.119 4.333 2725 ---- 4.663B ---- ---- 4.702 +.119 4.583 2750 ---- 4.913B ---- ---- 4.952 +.119 4.833 2775 ---- 5.163B ---- ---- 5.202 +.120 5.082 2800 ---- 5.413B ---- ---- 5.452 +.120 5.332 2825 ---- 5.663B ---- ---- 5.702 +.120 5.582 2850 ---- 5.913B ---- ---- 5.951 +.119 5.832 2875 ---- 6.163B ---- ---- 6.201 +.119 6.082 2900 ---- 6.413B ---- ---- 6.451 +.119 6.332 2925 ---- 6.663B ---- ---- 6.701 +.119 6.582 2950 ---- 6.912B ---- ---- 6.951 +.120 6.831 2975 ---- 7.162B ---- ---- 7.201 +.120 7.081 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***